KissMeData/039340/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	192100	175142480	5340	5340	5340	5340	2000
3	20240802	192000	175142480	5340	5340	5340	5340	0
4	20240802	191900	175142480	5340	5340	5340	5340	0
5	20240802	191800	175142480	5340	5340	5340	5340	0
6	20240802	191700	175142480	5340	5340	5340	5340	0
7	20240802	191600	175142480	5340	5340	5340	5340	0
8	20240802	191500	175142480	5340	5340	5340	5340	0
9	20240802	191400	175142480	5340	5340	5340	5340	0
10	20240802	191300	175142480	5340	5340	5340	5340	0
11	20240802	191200	175142480	5340	5340	5340	5340	0
12	20240802	191100	175142480	5340	5340	5340	5340	0
13	20240802	191000	175142480	5340	5340	5340	5340	0
14	20240802	190900	175142480	5340	5340	5340	5340	0
15	20240802	190800	175142480	5340	5340	5340	5340	0
16	20240802	190700	175142480	5340	5340	5340	5340	0
17	20240802	190600	175142480	5340	5340	5340	5340	0
18	20240802	190500	175142480	5340	5340	5340	5340	0
19	20240802	190400	175142480	5340	5340	5340	5340	0
20	20240802	190300	175142480	5340	5340	5340	5340	0
21	20240802	190200	175142480	5340	5340	5340	5340	0
22	20240802	190100	175142480	5340	5340	5340	5340	0
23	20240802	190000	175142480	5340	5340	5340	5340	0
24	20240802	185900	175142480	5340	5340	5340	5340	0
25	20240802	185800	175142480	5340	5340	5340	5340	0
26	20240802	185700	175142480	5340	5340	5340	5340	0
27	20240802	185600	175142480	5340	5340	5340	5340	0
28	20240802	185500	175142480	5340	5340	5340	5340	0
29	20240802	185400	175142480	5340	5340	5340	5340	0
30	20240802	185300	175142480	5340	5340	5340	5340	0
31	20240802	185200	175142480	5340	5340	5340	5340	0
32	20240802	185100	175142480	5340	5340	5340	5340	2000
33	20240802	185000	175142480	5340	5340	5340	5340	0
34	20240802	184900	175142480	5340	5340	5340	5340	0
35	20240802	184800	175142480	5340	5340	5340	5340	0
36	20240802	184700	175142480	5340	5340	5340	5340	0
37	20240802	184600	175142480	5340	5340	5340	5340	0
38	20240802	184500	175142480	5340	5340	5340	5340	0
39	20240802	184400	175142480	5340	5340	5340	5340	0
40	20240802	184300	175142480	5340	5340	5340	5340	0
41	20240802	184200	175142480	5340	5340	5340	5340	0
42	20240802	184100	175142480	5340	5340	5340	5340	0
43	20240802	184000	175142480	5340	5340	5340	5340	0
44	20240802	183900	175142480	5340	5340	5340	5340	0
45	20240802	183800	175142480	5340	5340	5340	5340	0
46	20240802	183700	175142480	5340	5340	5340	5340	0
47	20240802	183600	175142480	5340	5340	5340	5340	0
48	20240802	183500	175142480	5340	5340	5340	5340	0
49	20240802	183400	175142480	5340	5340	5340	5340	0
50	20240802	183300	175142480	5340	5340	5340	5340	0
51	20240802	183200	175142480	5340	5340	5340	5340	0
52	20240802	183100	175142480	5340	5340	5340	5340	0
53	20240802	183000	175142480	5340	5340	5340	5340	0
54	20240802	182900	175142480	5340	5340	5340	5340	0
55	20240802	182800	175142480	5340	5340	5340	5340	0
56	20240802	182700	175142480	5340	5340	5340	5340	0
57	20240802	182600	175142480	5340	5340	5340	5340	0
58	20240802	182500	175142480	5340	5340	5340	5340	0
59	20240802	182400	175142480	5340	5340	5340	5340	0
60	20240802	182300	175142480	5340	5340	5340	5340	0
61	20240802	182200	175142480	5340	5340	5340	5340	0
62	20240802	182100	175142480	5340	5340	5340	5340	2000
63	20240802	182000	175142480	5340	5340	5340	5340	0
64	20240802	181900	175142480	5340	5340	5340	5340	0
65	20240802	181800	175142480	5340	5340	5340	5340	0
66	20240802	181700	175142480	5340	5340	5340	5340	0
67	20240802	181600	175142480	5340	5340	5340	5340	0
68	20240802	181500	175142480	5340	5340	5340	5340	0
69	20240802	181400	175142480	5340	5340	5340	5340	0
70	20240802	181300	175142480	5340	5340	5340	5340	0
71	20240802	181200	175142480	5340	5340	5340	5340	0
72	20240802	181100	175142480	5340	5340	5340	5340	0
73	20240802	181000	175142480	5340	5340	5340	5340	0
74	20240802	180900	175142480	5340	5340	5340	5340	0
75	20240802	180800	175142480	5340	5340	5340	5340	0
76	20240802	180700	175142480	5340	5340	5340	5340	0
77	20240802	180600	175142480	5340	5340	5340	5340	0
78	20240802	180500	175142480	5340	5340	5340	5340	0
79	20240802	180400	175142480	5340	5340	5340	5340	0
80	20240802	180300	175142480	5340	5340	5340	5340	0
81	20240802	180200	175142480	5340	5340	5340	5340	0
82	20240802	180100	175142480	5340	5340	5340	5340	0
83	20240802	180000	175142480	5340	5340	5340	5340	0
84	20240802	175900	175142480	5340	5340	5340	5340	0
85	20240802	175800	175142480	5340	5340	5340	5340	0
86	20240802	175700	175142480	5340	5340	5340	5340	0
87	20240802	175600	175142480	5340	5340	5340	5340	0
88	20240802	175500	175142480	5340	5340	5340	5340	0
89	20240802	175400	175142480	5340	5340	5340	5340	0
90	20240802	175300	175142480	5340	5340	5340	5340	0
91	20240802	175200	175142480	5340	5340	5340	5340	0
92	20240802	175100	175142480	5340	5340	5340	5340	2000
93	20240802	175000	175142480	5340	5340	5340	5340	0
94	20240802	174900	175142480	5340	5340	5340	5340	0
95	20240802	174800	175142480	5340	5340	5340	5340	0
96	20240802	174700	175142480	5340	5340	5340	5340	0
97	20240802	174600	175142480	5340	5340	5340	5340	0
98	20240802	174500	175142480	5340	5340	5340	5340	0
99	20240802	174400	175142480	5340	5340	5340	5340	0
100	20240802	174300	175142480	5340	5340	5340	5340	0
101	20240802	174200	175142480	5340	5340	5340	5340	0
102	20240802	174100	175142480	5340	5340	5340	5340	0
103	20240802	174000	175142480	5340	5340	5340	5340	0
104	20240802	173900	175142480	5340	5340	5340	5340	0
105	20240802	173800	175142480	5340	5340	5340	5340	0
106	20240802	173700	175142480	5340	5340	5340	5340	0
107	20240802	173600	175142480	5340	5340	5340	5340	0
108	20240802	173500	175142480	5340	5340	5340	5340	0
109	20240802	173400	175142480	5340	5340	5340	5340	0
110	20240802	173300	175142480	5340	5340	5340	5340	0
111	20240802	173200	175142480	5340	5340	5340	5340	0
112	20240802	173100	175142480	5340	5340	5340	5340	0
113	20240802	173000	175142480	5340	5340	5340	5340	0
114	20240802	172900	175142480	5340	5340	5340	5340	0
115	20240802	172800	175142480	5340	5340	5340	5340	0
116	20240802	172700	175142480	5340	5340	5340	5340	0
117	20240802	172600	175142480	5340	5340	5340	5340	0
118	20240802	172500	175142480	5340	5340	5340	5340	0
119	20240802	172400	175142480	5340	5340	5340	5340	0
120	20240802	172300	175142480	5340	5340	5340	5340	0
121	20240802	172200	175142480	5340	5340	5340	5340	0
122	20240802	172100	175142480	5340	5340	5340	5340	2000
123	20240802	172000	175142480	5340	5340	5340	5340	0
124	20240802	171900	175142480	5340	5340	5340	5340	0
125	20240802	171800	175142480	5340	5340	5340	5340	0
126	20240802	171700	175142480	5340	5340	5340	5340	0
127	20240802	171600	175142480	5340	5340	5340	5340	0
128	20240802	171500	175142480	5340	5340	5340	5340	0
129	20240802	171400	175142480	5340	5340	5340	5340	0
130	20240802	171300	175142480	5340	5340	5340	5340	0
131	20240802	171200	175142480	5340	5340	5340	5340	0
132	20240802	171100	175142480	5340	5340	5340	5340	0
133	20240802	171000	175142480	5340	5340	5340	5340	0
134	20240802	170900	175142480	5340	5340	5340	5340	0
135	20240802	170800	175142480	5340	5340	5340	5340	0
136	20240802	170700	175142480	5340	5340	5340	5340	0
137	20240802	170600	175142480	5340	5340	5340	5340	0
138	20240802	170500	175142480	5340	5340	5340	5340	0
139	20240802	170400	175142480	5340	5340	5340	5340	0
140	20240802	170300	175142480	5340	5340	5340	5340	0
141	20240802	170200	175142480	5340	5340	5340	5340	0
142	20240802	170100	175142480	5340	5340	5340	5340	0
143	20240802	170000	175142480	5340	5340	5340	5340	0
144	20240802	165900	175142480	5340	5340	5340	5340	0
145	20240802	165800	175142480	5340	5340	5340	5340	0
146	20240802	165700	175142480	5340	5340	5340	5340	0
147	20240802	165600	175142480	5340	5340	5340	5340	0
148	20240802	165500	175142480	5340	5340	5340	5340	0
149	20240802	165400	175142480	5340	5340	5340	5340	0
150	20240802	165300	175142480	5340	5340	5340	5340	0
151	20240802	165200	175142480	5340	5340	5340	5340	0
152	20240802	165100	175142480	5340	5340	5340	5340	2000
153	20240802	165000	175142480	5340	5340	5340	5340	0
154	20240802	164900	175142480	5340	5340	5340	5340	0
155	20240802	164800	175142480	5340	5340	5340	5340	0
156	20240802	164700	175142480	5340	5340	5340	5340	0
157	20240802	164600	175142480	5340	5340	5340	5340	0
158	20240802	164500	175142480	5340	5340	5340	5340	0
159	20240802	164400	175142480	5340	5340	5340	5340	0
160	20240802	164300	175142480	5340	5340	5340	5340	0
161	20240802	164200	175142480	5340	5340	5340	5340	0
162	20240802	164100	175142480	5340	5340	5340	5340	0
163	20240802	164000	175142480	5340	5340	5340	5340	0
164	20240802	163900	175142480	5340	5340	5340	5340	0
165	20240802	163800	175142480	5340	5340	5340	5340	0
166	20240802	163700	175142480	5340	5340	5340	5340	0
167	20240802	163600	175142480	5340	5340	5340	5340	0
168	20240802	163500	175142480	5340	5340	5340	5340	0
169	20240802	163400	175142480	5340	5340	5340	5340	0
170	20240802	163300	175142480	5340	5340	5340	5340	0
171	20240802	163200	175142480	5340	5340	5340	5340	0
172	20240802	163100	175142480	5340	5340	5340	5340	0
173	20240802	163000	175142480	5340	5340	5340	5340	0
174	20240802	162900	175142480	5340	5340	5340	5340	0
175	20240802	162800	175142480	5340	5340	5340	5340	0
176	20240802	162700	175142480	5340	5340	5340	5340	0
177	20240802	162600	175142480	5340	5340	5340	5340	0
178	20240802	162500	175142480	5340	5340	5340	5340	0
179	20240802	162400	175142480	5340	5340	5340	5340	0
180	20240802	162300	175142480	5340	5340	5340	5340	0
181	20240802	162200	175142480	5340	5340	5340	5340	0
182	20240802	162100	175142480	5340	5340	5340	5340	2000
183	20240802	162000	175142480	5340	5340	5340	5340	0
184	20240802	161900	175142480	5340	5340	5340	5340	0
185	20240802	161800	175142480	5340	5340	5340	5340	0
186	20240802	161700	175142480	5340	5340	5340	5340	0
187	20240802	161600	175142480	5340	5340	5340	5340	0
188	20240802	161500	175142480	5340	5340	5340	5340	0
189	20240802	161400	175142480	5340	5340	5340	5340	0
190	20240802	161300	175142480	5340	5340	5340	5340	0
191	20240802	161200	175142480	5340	5340	5340	5340	0
192	20240802	161100	175142480	5340	5340	5340	5340	0
193	20240802	161000	175142480	5340	5340	5340	5340	0
194	20240802	160900	175142480	5340	5340	5340	5340	0
195	20240802	160800	175142480	5340	5340	5340	5340	0
196	20240802	160700	175142480	5340	5340	5340	5340	0
197	20240802	160600	175142480	5340	5340	5340	5340	0
198	20240802	160500	175142480	5340	5340	5340	5340	0
199	20240802	160400	175142480	5340	5340	5340	5340	0
200	20240802	160300	175142480	5340	5340	5340	5340	0
201	20240802	160200	175142480	5340	5340	5340	5340	0
202	20240802	160100	175142480	5340	5340	5340	5340	0
203	20240802	160000	175142480	5340	5340	5340	5340	0
204	20240802	155900	175142480	5340	5340	5340	5340	0
205	20240802	155800	175142480	5340	5340	5340	5340	0
206	20240802	155700	175142480	5340	5340	5340	5340	0
207	20240802	155600	175142480	5340	5340	5340	5340	0
208	20240802	155500	175142480	5340	5340	5340	5340	0
209	20240802	155400	175142480	5340	5340	5340	5340	0
210	20240802	155300	175142480	5340	5340	5340	5340	0
211	20240802	155200	175142480	5340	5340	5340	5340	0
212	20240802	155100	175142480	5340	5340	5340	5340	2000
213	20240802	155000	175142480	5340	5340	5340	5340	0
214	20240802	154900	175142480	5340	5340	5340	5340	0
215	20240802	154800	175142480	5340	5340	5340	5340	0
216	20240802	154700	175142480	5340	5340	5340	5340	0
217	20240802	154600	175142480	5340	5340	5340	5340	0
218	20240802	154500	175142480	5340	5340	5340	5340	0
219	20240802	154400	175142480	5340	5340	5340	5340	0
220	20240802	154300	175142480	5340	5340	5340	5340	0
221	20240802	154200	175142480	5340	5340	5340	5340	0
222	20240802	154100	175142480	5340	5340	5340	5340	0
223	20240802	154000	175142480	5340	5340	5340	5340	0
224	20240802	153900	175142480	5340	5340	5340	5340	0
225	20240802	153800	175142480	5340	5340	5340	5340	0
226	20240802	153700	175142480	5340	5340	5340	5340	0
227	20240802	153600	175142480	5340	5340	5340	5340	0
228	20240802	153500	175142480	5340	5340	5340	5340	0
229	20240802	153400	175142480	5340	5340	5340	5340	0
230	20240802	153300	175142480	5340	5340	5340	5340	0
231	20240802	153200	175142480	5340	5340	5340	5340	0
232	20240802	153100	175142480	5340	5340	5340	5340	0
233	20240802	153000	175142480	5340	5340	5340	5340	2000
234	20240802	152900	164462480	5340	5340	5340	5340	0
235	20240802	152800	164462480	5340	5340	5340	5340	0
236	20240802	152700	164462480	5340	5340	5340	5340	0
237	20240802	152600	164462480	5340	5340	5340	5340	0
238	20240802	152500	164462480	5340	5340	5340	5340	0
239	20240802	152400	164462480	5340	5340	5340	5340	0
240	20240802	152300	164462480	5340	5340	5340	5340	0
241	20240802	152200	164462480	5340	5340	5340	5340	0
242	20240802	152100	164462480	5340	5340	5340	5340	0
243	20240802	152000	164462480	5340	5340	5340	5340	0
244	20240802	151900	164462480	5340	5340	5340	5340	0
245	20240802	151800	164462480	5340	5270	5340	5270	825
246	20240802	151700	160093810	5290	5280	5290	5280	13
247	20240802	151600	160025160	5280	5280	5280	5280	3
248	20240802	151500	160009320	5290	5280	5290	5280	2
249	20240802	151400	159998750	5290	5300	5340	5250	3508
250	20240802	151300	141532960	5310	5310	5310	5310	0
251	20240802	151200	141532960	5310	5310	5310	5310	0
252	20240802	151100	141532960	5310	5310	5310	5310	0
253	20240802	151000	141532960	5310	5300	5310	5300	24
254	20240802	150900	141405750	5310	5310	5310	5310	0
255	20240802	150800	141405750	5310	5290	5310	5280	1733
256	20240802	150700	132245360	5310	5310	5310	5310	1
257	20240802	150600	132240050	5300	5300	5310	5300	101
258	20240802	150500	131704730	5310	5290	5310	5290	1001
259	20240802	150400	126399860	5290	5280	5290	5270	53
260	20240802	150300	126120290	5290	5300	5300	5290	30
261	20240802	150200	125961490	5310	5310	5310	5310	0
262	20240802	150100	125961490	5310	5320	5340	5270	4861
263	20240802	150000	100258340	5330	5330	5330	5330	10
264	20240802	145900	100205040	5340	5340	5340	5340	0
265	20240802	145800	100205040	5340	5340	5340	5340	0
266	20240802	145700	100205040	5340	5340	5340	5340	0
267	20240802	145600	100205040	5340	5330	5340	5330	73
268	20240802	145500	99815940	5340	5300	5350	5300	119
269	20240802	145400	99184820	5300	5300	5300	5300	0
270	20240802	145300	99184820	5300	5300	5300	5300	0
271	20240802	145200	99184820	5300	5300	5300	5300	0
272	20240802	145100	99184820	5300	5300	5300	5300	0
273	20240802	145000	99184820	5300	5300	5300	5300	0
274	20240802	144900	99184820	5300	5300	5300	5300	0
275	20240802	144800	99184820	5300	5300	5300	5300	0
276	20240802	144700	99184820	5300	5300	5300	5300	0
277	20240802	144600	99184820	5300	5300	5300	5300	0
278	20240802	144500	99184820	5300	5300	5300	5300	0
279	20240802	144400	99184820	5300	5300	5310	5300	3
280	20240802	144300	99168910	5310	5300	5310	5270	1997
281	20240802	144200	88626980	5320	5320	5320	5320	0
282	20240802	144100	88626980	5320	5320	5320	5320	0
283	20240802	144000	88626980	5320	5320	5320	5320	0
284	20240802	143900	88626980	5320	5320	5320	5320	0
285	20240802	143800	88626980	5320	5320	5320	5320	0
286	20240802	143700	88626980	5320	5320	5320	5320	0
287	20240802	143600	88626980	5320	5320	5320	5320	0
288	20240802	143500	88626980	5320	5320	5320	5320	0
289	20240802	143400	88626980	5320	5320	5320	5320	0
290	20240802	143300	88626980	5320	5320	5320	5320	0
291	20240802	143200	88626980	5320	5320	5320	5320	0
292	20240802	143100	88626980	5320	5320	5320	5320	0
293	20240802	143000	88626980	5320	5320	5320	5320	0
294	20240802	142900	88626980	5320	5320	5320	5320	0
295	20240802	142800	88626980	5320	5320	5320	5320	0
296	20240802	142700	88626980	5320	5320	5320	5320	0
297	20240802	142600	88626980	5320	5320	5320	5320	0
298	20240802	142500	88626980	5320	5320	5320	5320	0
299	20240802	142400	88626980	5320	5320	5320	5320	0
300	20240802	142300	88626980	5320	5320	5320	5320	0
301	20240802	142200	88626980	5320	5320	5320	5320	0
302	20240802	142100	88626980	5320	5310	5320	5310	2
303	20240802	142000	88616350	5290	5320	5320	5290	3000
304	20240802	141900	72679660	5320	5320	5320	5320	0
305	20240802	141800	72679660	5320	5320	5320	5320	0
306	20240802	141700	72679660	5320	5320	5320	5320	59
307	20240802	141600	72365780	5320	5320	5320	5320	0
308	20240802	141500	72365780	5320	5320	5320	5320	0
309	20240802	141400	72365780	5320	5320	5320	5320	0
310	20240802	141300	72365780	5320	5320	5320	5320	0
311	20240802	141200	72365780	5320	5320	5320	5320	0
312	20240802	141100	72365780	5320	5320	5320	5320	0
313	20240802	141000	72365780	5320	5320	5320	5320	0
314	20240802	140900	72365780	5320	5320	5320	5320	0
315	20240802	140800	72365780	5320	5320	5320	5320	10
316	20240802	140700	72312580	5320	5320	5320	5320	0
317	20240802	140600	72312580	5320	5320	5320	5320	0
318	20240802	140500	72312580	5320	5320	5320	5320	0
319	20240802	140400	72312580	5320	5320	5320	5320	0
320	20240802	140300	72312580	5320	5320	5320	5320	0
321	20240802	140200	72312580	5320	5320	5320	5320	0
322	20240802	140100	72312580	5320	5320	5320	5320	0
323	20240802	140000	72312580	5320	5320	5320	5320	0
324	20240802	135900	72312580	5320	5320	5320	5320	0
325	20240802	135800	72312580	5320	5320	5320	5320	0
326	20240802	135700	72312580	5320	5320	5320	5320	0
327	20240802	135600	72312580	5320	5320	5320	5320	0
328	20240802	135500	72312580	5320	5320	5320	5320	1
329	20240802	135400	72307260	5300	5300	5300	5300	50
330	20240802	135300	72042260	5330	5330	5330	5330	0
331	20240802	135200	72042260	5330	5310	5330	5300	53
332	20240802	135100	71761190	5340	5340	5340	5340	2
333	20240802	135000	71750510	5300	5360	5360	5300	5000
334	20240802	134900	45218080	5380	5380	5380	5380	0
335	20240802	134800	45218080	5380	5380	5380	5380	0
336	20240802	134700	45218080	5380	5380	5380	5380	0
337	20240802	134600	45218080	5380	5380	5380	5380	1
338	20240802	134500	45212700	5380	5380	5380	5370	85
339	20240802	134400	44756230	5330	5330	5330	5330	0
340	20240802	134300	44756230	5330	5330	5330	5330	0
341	20240802	134200	44756230	5330	5330	5330	5330	0
342	20240802	134100	44756230	5330	5330	5330	5330	0
343	20240802	134000	44756230	5330	5330	5330	5330	0
344	20240802	133900	44756230	5330	5330	5330	5330	0
345	20240802	133800	44756230	5330	5330	5330	5330	0
346	20240802	133700	44756230	5330	5330	5330	5330	0
347	20240802	133600	44756230	5330	5330	5330	5330	0
348	20240802	133500	44756230	5330	5330	5330	5330	0
349	20240802	133400	44756230	5330	5330	5330	5330	0
350	20240802	133300	44756230	5330	5330	5330	5330	0
351	20240802	133200	44756230	5330	5330	5330	5330	0
352	20240802	133100	44756230	5330	5330	5330	5330	0
353	20240802	133000	44756230	5330	5330	5330	5330	0
354	20240802	132900	44756230	5330	5330	5330	5330	0
355	20240802	132800	44756230	5330	5330	5330	5330	0
356	20240802	132700	44756230	5330	5330	5330	5330	20
357	20240802	132600	44649630	5330	5330	5330	5330	225
358	20240802	132500	43450380	5380	5380	5380	5380	0
359	20240802	132400	43450380	5380	5380	5380	5380	0
360	20240802	132300	43450380	5380	5380	5380	5380	0
361	20240802	132200	43450380	5380	5360	5380	5330	421
362	20240802	132100	41205410	5380	5380	5380	5380	0
363	20240802	132000	41205410	5380	5380	5380	5380	0
364	20240802	131900	41205410	5380	5380	5380	5380	0
365	20240802	131800	41205410	5380	5380	5380	5380	0
366	20240802	131700	41205410	5380	5380	5380	5380	0
367	20240802	131600	41205410	5380	5380	5380	5380	0
368	20240802	131500	41205410	5380	5380	5380	5380	1
369	20240802	131400	41200030	5340	5380	5380	5340	51
370	20240802	131300	40927630	5370	5350	5380	5350	133
371	20240802	131200	40214410	5380	5380	5380	5380	0
372	20240802	131100	40214410	5380	5350	5380	5350	51
373	20240802	131000	39941530	5350	5350	5350	5350	50
374	20240802	130900	39674030	5350	5350	5350	5350	0
375	20240802	130800	39674030	5350	5350	5350	5350	0
376	20240802	130700	39674030	5350	5350	5350	5350	0
377	20240802	130600	39674030	5350	5350	5350	5350	0
378	20240802	130500	39674030	5350	5350	5350	5350	0
379	20240802	130400	39674030	5350	5350	5350	5350	50
380	20240802	130300	39406530	5350	5350	5350	5350	0
381	20240802	130200	39406530	5350	5350	5350	5350	0
382	20240802	130100	39406530	5350	5350	5350	5350	0
383	20240802	130000	39406530	5350	5350	5350	5350	0
384	20240802	125900	39406530	5350	5350	5350	5350	0
385	20240802	125800	39406530	5350	5350	5350	5350	0
386	20240802	125700	39406530	5350	5350	5350	5350	0
387	20240802	125600	39406530	5350	5350	5350	5350	0
388	20240802	125500	39406530	5350	5350	5350	5350	0
389	20240802	125400	39406530	5350	5350	5350	5350	0
390	20240802	125300	39406530	5350	5350	5350	5350	0
391	20240802	125200	39406530	5350	5350	5350	5350	0
392	20240802	125100	39406530	5350	5350	5350	5350	0
393	20240802	125000	39406530	5350	5350	5350	5350	0
394	20240802	124900	39406530	5350	5350	5350	5350	1
395	20240802	124800	39401180	5350	5350	5350	5350	0
396	20240802	124700	39401180	5350	5350	5350	5350	0
397	20240802	124600	39401180	5350	5350	5350	5350	0
398	20240802	124500	39401180	5350	5350	5350	5350	0
399	20240802	124400	39401180	5350	5350	5350	5350	0
400	20240802	124300	39401180	5350	5350	5350	5350	0
401	20240802	124200	39401180	5350	5350	5350	5350	0
402	20240802	124100	39401180	5350	5350	5350	5350	0
403	20240802	124000	39401180	5350	5350	5350	5350	0
404	20240802	123900	39401180	5350	5350	5350	5350	0
405	20240802	123800	39401180	5350	5350	5350	5350	0
406	20240802	123700	39401180	5350	5350	5350	5350	0
407	20240802	123600	39401180	5350	5350	5350	5350	0
408	20240802	123500	39401180	5350	5350	5350	5350	0
409	20240802	123400	39401180	5350	5350	5350	5350	0
410	20240802	123300	39401180	5350	5350	5350	5350	0
411	20240802	123200	39401180	5350	5350	5350	5350	50
412	20240802	123100	39133680	5380	5360	5380	5350	52
413	20240802	123000	38855410	5380	5380	5380	5380	0
414	20240802	122900	38855410	5380	5350	5380	5350	52
415	20240802	122800	38577150	5380	5360	5380	5350	52
416	20240802	122700	38298410	5360	5360	5360	5360	0
417	20240802	122600	38298410	5360	5360	5360	5360	25
418	20240802	122500	38164410	5380	5380	5380	5380	0
419	20240802	122400	38164410	5380	5380	5380	5380	0
420	20240802	122300	38164410	5380	5380	5380	5380	0
421	20240802	122200	38164410	5380	5380	5380	5380	0
422	20240802	122100	38164410	5380	5380	5380	5380	0
423	20240802	122000	38164410	5380	5380	5380	5380	0
424	20240802	121900	38164410	5380	5380	5380	5380	0
425	20240802	121800	38164410	5380	5380	5380	5380	0
426	20240802	121700	38164410	5380	5380	5380	5380	0
427	20240802	121600	38164410	5380	5380	5380	5380	0
428	20240802	121500	38164410	5380	5380	5380	5380	0
429	20240802	121400	38164410	5380	5380	5380	5380	0
430	20240802	121300	38164410	5380	5380	5380	5380	0
431	20240802	121200	38164410	5380	5380	5380	5380	0
432	20240802	121100	38164410	5380	5380	5380	5380	0
433	20240802	121000	38164410	5380	5380	5380	5380	0
434	20240802	120900	38164410	5380	5380	5380	5380	0
435	20240802	120800	38164410	5380	5380	5380	5380	0
436	20240802	120700	38164410	5380	5380	5380	5380	0
437	20240802	120600	38164410	5380	5380	5380	5380	0
438	20240802	120500	38164410	5380	5380	5380	5380	0
439	20240802	120400	38164410	5380	5380	5380	5380	0
440	20240802	120300	38164410	5380	5380	5380	5380	0
441	20240802	120200	38164410	5380	5380	5380	5380	0
442	20240802	120100	38164410	5380	5380	5380	5380	0
443	20240802	120000	38164410	5380	5380	5380	5380	0
444	20240802	115900	38164410	5380	5380	5380	5380	0
445	20240802	115800	38164410	5380	5380	5380	5380	0
446	20240802	115700	38164410	5380	5380	5380	5380	0
447	20240802	115600	38164410	5380	5380	5380	5380	0
448	20240802	115500	38164410	5380	5380	5380	5380	0
449	20240802	115400	38164410	5380	5380	5380	5380	0
450	20240802	115300	38164410	5380	5380	5380	5380	0
451	20240802	115200	38164410	5380	5380	5380	5380	0
452	20240802	115100	38164410	5380	5380	5380	5380	0
453	20240802	115000	38164410	5380	5380	5380	5380	0
454	20240802	114900	38164410	5380	5380	5380	5380	0
455	20240802	114800	38164410	5380	5380	5380	5380	0
456	20240802	114700	38164410	5380	5380	5380	5380	0
457	20240802	114600	38164410	5380	5380	5380	5380	0
458	20240802	114500	38164410	5380	5380	5380	5380	0
459	20240802	114400	38164410	5380	5380	5380	5380	0
460	20240802	114300	38164410	5380	5380	5380	5380	0
461	20240802	114200	38164410	5380	5380	5380	5380	0
462	20240802	114100	38164410	5380	5380	5380	5380	0
463	20240802	114000	38164410	5380	5380	5380	5380	0
464	20240802	113900	38164410	5380	5380	5380	5380	0
465	20240802	113800	38164410	5380	5380	5380	5380	0
466	20240802	113700	38164410	5380	5380	5380	5380	0
467	20240802	113600	38164410	5380	5380	5380	5380	0
468	20240802	113500	38164410	5380	5380	5380	5380	0
469	20240802	113400	38164410	5380	5380	5380	5380	0
470	20240802	113300	38164410	5380	5380	5380	5380	0
471	20240802	113200	38164410	5380	5380	5380	5380	0
472	20240802	113100	38164410	5380	5380	5380	5380	0
473	20240802	113000	38164410	5380	5380	5380	5380	0
474	20240802	112900	38164410	5380	5380	5380	5380	2
475	20240802	112800	38153650	5360	5360	5360	5360	0
476	20240802	112700	38153650	5360	5360	5360	5360	0
477	20240802	112600	38153650	5360	5360	5360	5360	0
478	20240802	112500	38153650	5360	5360	5360	5360	50
479	20240802	112400	37885650	5380	5380	5380	5380	0
480	20240802	112300	37885650	5380	5380	5380	5380	0
481	20240802	112200	37885650	5380	5380	5380	5380	0
482	20240802	112100	37885650	5380	5380	5380	5380	0
483	20240802	112000	37885650	5380	5380	5380	5380	0
484	20240802	111900	37885650	5380	5380	5380	5380	0
485	20240802	111800	37885650	5380	5380	5380	5380	2
486	20240802	111700	37874890	5380	5380	5380	5380	0
487	20240802	111600	37874890	5380	5380	5380	5380	0
488	20240802	111500	37874890	5380	5380	5380	5380	0
489	20240802	111400	37874890	5380	5380	5380	5380	0
490	20240802	111300	37874890	5380	5380	5380	5380	0
491	20240802	111200	37874890	5380	5380	5380	5380	2
492	20240802	111100	37864130	5350	5350	5350	5350	1
493	20240802	111000	37858780	5390	5390	5390	5390	0
494	20240802	110900	37858780	5390	5390	5390	5390	0
495	20240802	110800	37858780	5390	5390	5390	5390	0
496	20240802	110700	37858780	5390	5390	5390	5390	0
497	20240802	110600	37858780	5390	5390	5390	5390	0
498	20240802	110500	37858780	5390	5390	5390	5390	0
499	20240802	110400	37858780	5390	5390	5390	5390	0
500	20240802	110300	37858780	5390	5390	5390	5390	0
501	20240802	110200	37858780	5390	5390	5390	5390	2
502	20240802	110100	37848000	5380	5380	5380	5360	3002
503	20240802	110000	21727240	5390	5360	5390	5360	2283
504	20240802	105900	9443520	5410	5390	5410	5390	425
505	20240802	105800	7148700	5390	5390	5390	5390	2
506	20240802	105700	7137920	5360	5360	5360	5360	25
507	20240802	105600	7003920	5390	5390	5390	5390	0
508	20240802	105500	7003920	5390	5390	5390	5390	0
509	20240802	105400	7003920	5390	5390	5390	5390	0
510	20240802	105300	7003920	5390	5390	5390	5390	0
511	20240802	105200	7003920	5390	5390	5390	5390	0
512	20240802	105100	7003920	5390	5390	5390	5390	0
513	20240802	105000	7003920	5390	5390	5390	5390	0
514	20240802	104900	7003920	5390	5390	5390	5390	10
515	20240802	104800	6950020	5360	5360	5360	5360	0
516	20240802	104700	6950020	5360	5360	5360	5360	30
517	20240802	104600	6789220	5390	5390	5390	5360	24
518	20240802	104500	6660440	5360	5360	5360	5360	0
519	20240802	104400	6660440	5360	5360	5360	5360	500
520	20240802	104300	3980440	5390	5360	5390	5360	32
521	20240802	104200	3808860	5390	5390	5390	5390	0
522	20240802	104100	3808860	5390	5390	5390	5390	0
523	20240802	104000	3808860	5390	5390	5390	5390	0
524	20240802	103900	3808860	5390	5390	5390	5390	0
525	20240802	103800	3808860	5390	5390	5390	5390	0
526	20240802	103700	3808860	5390	5390	5390	5390	0
527	20240802	103600	3808860	5390	5390	5390	5390	0
528	20240802	103500	3808860	5390	5390	5390	5390	0
529	20240802	103400	3808860	5390	5390	5390	5390	0
530	20240802	103300	3808860	5390	5390	5390	5390	20
531	20240802	103200	3701060	5390	5390	5390	5390	2
532	20240802	103100	3690280	5360	5360	5360	5360	0
533	20240802	103000	3690280	5360	5360	5360	5360	0
534	20240802	102900	3690280	5360	5360	5360	5360	0
535	20240802	102800	3690280	5360	5360	5360	5360	0
536	20240802	102700	3690280	5360	5360	5360	5360	0
537	20240802	102600	3690280	5360	5360	5360	5360	0
538	20240802	102500	3690280	5360	5360	5360	5360	20
539	20240802	102400	3583080	5400	5400	5400	5400	0
540	20240802	102300	3583080	5400	5400	5400	5400	0
541	20240802	102200	3583080	5400	5400	5400	5400	0
542	20240802	102100	3583080	5400	5400	5400	5400	0
543	20240802	102000	3583080	5400	5400	5400	5400	0
544	20240802	101900	3583080	5400	5400	5400	5400	0
545	20240802	101800	3583080	5400	5400	5400	5400	0
546	20240802	101700	3583080	5400	5400	5400	5400	0
547	20240802	101600	3583080	5400	5400	5400	5400	0
548	20240802	101500	3583080	5400	5400	5400	5400	0
549	20240802	101400	3583080	5400	5400	5400	5400	0
550	20240802	101300	3583080	5400	5400	5400	5400	0
551	20240802	101200	3583080	5400	5400	5400	5400	0
552	20240802	101100	3583080	5400	5400	5400	5400	2
553	20240802	101000	3572280	5400	5400	5400	5400	0
554	20240802	100900	3572280	5400	5400	5400	5400	0
555	20240802	100800	3572280	5400	5400	5400	5400	0
556	20240802	100700	3572280	5400	5400	5400	5400	0
557	20240802	100600	3572280	5400	5400	5400	5400	0
558	20240802	100500	3572280	5400	5400	5400	5400	0
559	20240802	100400	3572280	5400	5400	5400	5400	1
560	20240802	100300	3566880	5350	5350	5350	5350	0
561	20240802	100200	3566880	5350	5350	5350	5350	0
562	20240802	100100	3566880	5350	5350	5350	5350	0
563	20240802	100000	3566880	5350	5360	5360	5350	15
564	20240802	095900	3486490	5400	5400	5400	5400	1
565	20240802	095800	3481090	5360	5360	5360	5360	0
566	20240802	095700	3481090	5360	5360	5360	5360	3
567	20240802	095600	3465010	5360	5370	5370	5360	52
568	20240802	095500	3186170	5380	5380	5380	5380	0
569	20240802	095400	3186170	5380	5380	5380	5380	0
570	20240802	095300	3186170	5380	5380	5380	5380	0
571	20240802	095200	3186170	5380	5380	5380	5380	0
572	20240802	095100	3186170	5380	5380	5380	5380	5
573	20240802	095000	3159270	5390	5390	5390	5390	81
574	20240802	094900	2722680	5400	5400	5400	5400	0
575	20240802	094800	2722680	5400	5400	5400	5400	0
576	20240802	094700	2722680	5400	5400	5400	5400	0
577	20240802	094600	2722680	5400	5390	5400	5390	3
578	20240802	094500	2706490	5400	5400	5400	5400	0
579	20240802	094400	2706490	5400	5400	5400	5400	2
580	20240802	094300	2695690	5410	5410	5410	5410	0
581	20240802	094200	2695690	5410	5410	5410	5410	0
582	20240802	094100	2695690	5410	5410	5410	5410	0
583	20240802	094000	2695690	5410	5410	5410	5410	0
584	20240802	093900	2695690	5410	5410	5410	5410	0
585	20240802	093800	2695690	5410	5410	5410	5410	0
586	20240802	093700	2695690	5410	5410	5410	5410	0
587	20240802	093600	2695690	5410	5410	5410	5410	0
588	20240802	093500	2695690	5410	5410	5410	5410	0
589	20240802	093400	2695690	5410	5410	5410	5410	0
590	20240802	093300	2695690	5410	5410	5410	5410	0
591	20240802	093200	2695690	5410	5410	5410	5410	0
592	20240802	093100	2695690	5410	5410	5410	5410	0
593	20240802	093000	2695690	5410	5410	5410	5410	0
594	20240802	092900	2695690	5410	5410	5410	5410	0
595	20240802	092800	2695690	5410	5410	5410	5410	1
596	20240802	092700	2690280	5360	5360	5360	5360	0
597	20240802	092600	2690280	5360	5380	5380	5360	41
598	20240802	092500	2470250	5410	5410	5410	5410	0
599	20240802	092400	2470250	5410	5410	5410	5410	0
600	20240802	092300	2470250	5410	5410	5410	5410	1
601	20240802	092200	2464840	5410	5410	5410	5410	0
602	20240802	092100	2464840	5410	5410	5410	5410	34
603	20240802	092000	2280900	5390	5390	5390	5390	0
604	20240802	091900	2280900	5390	5390	5390	5390	0
605	20240802	091800	2280900	5390	5390	5390	5390	0
606	20240802	091700	2280900	5390	5390	5390	5390	0
607	20240802	091600	2280900	5390	5390	5390	5390	0
608	20240802	091500	2280900	5390	5390	5390	5390	109
609	20240802	091400	1693390	5390	5390	5390	5390	3
610	20240802	091300	1677220	5420	5420	5420	5420	1
611	20240802	091200	1671800	5430	5440	5440	5430	3
612	20240802	091100	1655490	5390	5390	5390	5390	1
613	20240802	091000	1650100	5400	5400	5400	5400	1
614	20240802	090900	1644700	5440	5440	5440	5440	0
615	20240802	090800	1644700	5440	5440	5440	5440	0
616	20240802	090700	1644700	5440	5440	5440	5440	0
617	20240802	090600	1644700	5440	5440	5440	5440	0
618	20240802	090500	1644700	5440	5440	5440	5440	0
619	20240802	090400	1644700	5440	5440	5440	5440	1
620	20240802	090300	1639260	5410	5410	5410	5410	0
621	20240802	090200	1639260	5410	5410	5410	5410	0
622	20240802	090100	1639260	5410	5410	5410	5410	0
623	20240802	090000	1639260	5410	5410	5440	5410	303