KissMeData/012700/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	185700	96095650	4830	4830	4830	4830	745
3	20240802	185600	96095650	4830	4830	4830	4830	0
4	20240802	185500	96095650	4830	4830	4830	4830	0
5	20240802	185400	96095650	4830	4830	4830	4830	0
6	20240802	185300	96095650	4830	4830	4830	4830	0
7	20240802	185200	96095650	4830	4830	4830	4830	0
8	20240802	185100	96095650	4830	4830	4830	4830	0
9	20240802	185000	96095650	4830	4830	4830	4830	0
10	20240802	184900	96095650	4830	4830	4830	4830	0
11	20240802	184800	96095650	4830	4830	4830	4830	0
12	20240802	184700	96095650	4830	4830	4830	4830	0
13	20240802	184600	96095650	4830	4830	4830	4830	0
14	20240802	184500	96095650	4830	4830	4830	4830	0
15	20240802	184400	96095650	4830	4830	4830	4830	0
16	20240802	184300	96095650	4830	4830	4830	4830	0
17	20240802	184200	96095650	4830	4830	4830	4830	0
18	20240802	184100	96095650	4830	4830	4830	4830	0
19	20240802	184000	96095650	4830	4830	4830	4830	0
20	20240802	183900	96095650	4830	4830	4830	4830	0
21	20240802	183800	96095650	4830	4830	4830	4830	0
22	20240802	183700	96095650	4830	4830	4830	4830	0
23	20240802	183600	96095650	4830	4830	4830	4830	0
24	20240802	183500	96095650	4830	4830	4830	4830	0
25	20240802	183400	96095650	4830	4830	4830	4830	0
26	20240802	183300	96095650	4830	4830	4830	4830	0
27	20240802	183200	96095650	4830	4830	4830	4830	0
28	20240802	183100	96095650	4830	4830	4830	4830	0
29	20240802	183000	96095650	4830	4830	4830	4830	0
30	20240802	182900	96095650	4830	4830	4830	4830	0
31	20240802	182800	96095650	4830	4830	4830	4830	0
32	20240802	182700	96095650	4830	4830	4830	4830	745
33	20240802	182600	96095650	4830	4830	4830	4830	0
34	20240802	182500	96095650	4830	4830	4830	4830	0
35	20240802	182400	96095650	4830	4830	4830	4830	0
36	20240802	182300	96095650	4830	4830	4830	4830	0
37	20240802	182200	96095650	4830	4830	4830	4830	0
38	20240802	182100	96095650	4830	4830	4830	4830	0
39	20240802	182000	96095650	4830	4830	4830	4830	0
40	20240802	181900	96095650	4830	4830	4830	4830	0
41	20240802	181800	96095650	4830	4830	4830	4830	0
42	20240802	181700	96095650	4830	4830	4830	4830	0
43	20240802	181600	96095650	4830	4830	4830	4830	0
44	20240802	181500	96095650	4830	4830	4830	4830	0
45	20240802	181400	96095650	4830	4830	4830	4830	0
46	20240802	181300	96095650	4830	4830	4830	4830	0
47	20240802	181200	96095650	4830	4830	4830	4830	0
48	20240802	181100	96095650	4830	4830	4830	4830	0
49	20240802	181000	96095650	4830	4830	4830	4830	0
50	20240802	180900	96095650	4830	4830	4830	4830	0
51	20240802	180800	96095650	4830	4830	4830	4830	0
52	20240802	180700	96095650	4830	4830	4830	4830	0
53	20240802	180600	96095650	4830	4830	4830	4830	0
54	20240802	180500	96095650	4830	4830	4830	4830	0
55	20240802	180400	96095650	4830	4830	4830	4830	0
56	20240802	180300	96095650	4830	4830	4830	4830	0
57	20240802	180200	96095650	4830	4830	4830	4830	0
58	20240802	180100	96095650	4830	4830	4830	4830	0
59	20240802	180000	96095650	4830	4830	4830	4830	0
60	20240802	175900	96095650	4830	4830	4830	4830	0
61	20240802	175800	96095650	4830	4830	4830	4830	0
62	20240802	175700	96095650	4830	4830	4830	4830	745
63	20240802	175600	96095650	4830	4830	4830	4830	0
64	20240802	175500	96095650	4830	4830	4830	4830	0
65	20240802	175400	96095650	4830	4830	4830	4830	0
66	20240802	175300	96095650	4830	4830	4830	4830	0
67	20240802	175200	96095650	4830	4830	4830	4830	0
68	20240802	175100	96095650	4830	4830	4830	4830	0
69	20240802	175000	96095650	4830	4830	4830	4830	0
70	20240802	174900	96095650	4830	4830	4830	4830	0
71	20240802	174800	96095650	4830	4830	4830	4830	0
72	20240802	174700	96095650	4830	4830	4830	4830	0
73	20240802	174600	96095650	4830	4830	4830	4830	0
74	20240802	174500	96095650	4830	4830	4830	4830	0
75	20240802	174400	96095650	4830	4830	4830	4830	0
76	20240802	174300	96095650	4830	4830	4830	4830	0
77	20240802	174200	96095650	4830	4830	4830	4830	0
78	20240802	174100	96095650	4830	4830	4830	4830	0
79	20240802	174000	96095650	4830	4830	4830	4830	0
80	20240802	173900	96095650	4830	4830	4830	4830	0
81	20240802	173800	96095650	4830	4830	4830	4830	0
82	20240802	173700	96095650	4830	4830	4830	4830	0
83	20240802	173600	96095650	4830	4830	4830	4830	0
84	20240802	173500	96095650	4830	4830	4830	4830	0
85	20240802	173400	96095650	4830	4830	4830	4830	0
86	20240802	173300	96095650	4830	4830	4830	4830	0
87	20240802	173200	96095650	4830	4830	4830	4830	0
88	20240802	173100	96095650	4830	4830	4830	4830	0
89	20240802	173000	96095650	4830	4830	4830	4830	0
90	20240802	172900	96095650	4830	4830	4830	4830	0
91	20240802	172800	96095650	4830	4830	4830	4830	0
92	20240802	172700	96095650	4830	4830	4830	4830	745
93	20240802	172600	96095650	4830	4830	4830	4830	0
94	20240802	172500	96095650	4830	4830	4830	4830	0
95	20240802	172400	96095650	4830	4830	4830	4830	0
96	20240802	172300	96095650	4830	4830	4830	4830	0
97	20240802	172200	96095650	4830	4830	4830	4830	0
98	20240802	172100	96095650	4830	4830	4830	4830	0
99	20240802	172000	96095650	4830	4830	4830	4830	0
100	20240802	171900	96095650	4830	4830	4830	4830	0
101	20240802	171800	96095650	4830	4830	4830	4830	0
102	20240802	171700	96095650	4830	4830	4830	4830	0
103	20240802	171600	96095650	4830	4830	4830	4830	0
104	20240802	171500	96095650	4830	4830	4830	4830	0
105	20240802	171400	96095650	4830	4830	4830	4830	0
106	20240802	171300	96095650	4830	4830	4830	4830	0
107	20240802	171200	96095650	4830	4830	4830	4830	0
108	20240802	171100	96095650	4830	4830	4830	4830	0
109	20240802	171000	96095650	4830	4830	4830	4830	0
110	20240802	170900	96095650	4830	4830	4830	4830	0
111	20240802	170800	96095650	4830	4830	4830	4830	0
112	20240802	170700	96095650	4830	4830	4830	4830	0
113	20240802	170600	96095650	4830	4830	4830	4830	0
114	20240802	170500	96095650	4830	4830	4830	4830	0
115	20240802	170400	96095650	4830	4830	4830	4830	0
116	20240802	170300	96095650	4830	4830	4830	4830	0
117	20240802	170200	96095650	4830	4830	4830	4830	0
118	20240802	170100	96095650	4830	4830	4830	4830	0
119	20240802	170000	96095650	4830	4830	4830	4830	0
120	20240802	165900	96095650	4830	4830	4830	4830	0
121	20240802	165800	96095650	4830	4830	4830	4830	0
122	20240802	165700	96095650	4830	4830	4830	4830	745
123	20240802	165600	96095650	4830	4830	4830	4830	0
124	20240802	165500	96095650	4830	4830	4830	4830	0
125	20240802	165400	96095650	4830	4830	4830	4830	0
126	20240802	165300	96095650	4830	4830	4830	4830	0
127	20240802	165200	96095650	4830	4830	4830	4830	0
128	20240802	165100	96095650	4830	4830	4830	4830	0
129	20240802	165000	96095650	4830	4830	4830	4830	0
130	20240802	164900	96095650	4830	4830	4830	4830	0
131	20240802	164800	96095650	4830	4830	4830	4830	0
132	20240802	164700	96095650	4830	4830	4830	4830	0
133	20240802	164600	96095650	4830	4830	4830	4830	0
134	20240802	164500	96095650	4830	4830	4830	4830	0
135	20240802	164400	96095650	4830	4830	4830	4830	0
136	20240802	164300	96095650	4830	4830	4830	4830	0
137	20240802	164200	96095650	4830	4830	4830	4830	0
138	20240802	164100	96095650	4830	4830	4830	4830	0
139	20240802	164000	96095650	4830	4830	4830	4830	0
140	20240802	163900	96095650	4830	4830	4830	4830	0
141	20240802	163800	96095650	4830	4830	4830	4830	0
142	20240802	163700	96095650	4830	4830	4830	4830	0
143	20240802	163600	96095650	4830	4830	4830	4830	0
144	20240802	163500	96095650	4830	4830	4830	4830	0
145	20240802	163400	96095650	4830	4830	4830	4830	0
146	20240802	163300	96095650	4830	4830	4830	4830	0
147	20240802	163200	96095650	4830	4830	4830	4830	0
148	20240802	163100	96095650	4830	4830	4830	4830	0
149	20240802	163000	96095650	4830	4830	4830	4830	0
150	20240802	162900	96095650	4830	4830	4830	4830	0
151	20240802	162800	96095650	4830	4830	4830	4830	0
152	20240802	162700	96095650	4830	4830	4830	4830	745
153	20240802	162600	96095650	4830	4830	4830	4830	0
154	20240802	162500	96095650	4830	4830	4830	4830	0
155	20240802	162400	96095650	4830	4830	4830	4830	0
156	20240802	162300	96095650	4830	4830	4830	4830	0
157	20240802	162200	96095650	4830	4830	4830	4830	0
158	20240802	162100	96095650	4830	4830	4830	4830	0
159	20240802	162000	96095650	4830	4830	4830	4830	0
160	20240802	161900	96095650	4830	4830	4830	4830	0
161	20240802	161800	96095650	4830	4830	4830	4830	0
162	20240802	161700	96095650	4830	4830	4830	4830	0
163	20240802	161600	96095650	4830	4830	4830	4830	0
164	20240802	161500	96095650	4830	4830	4830	4830	0
165	20240802	161400	96095650	4830	4830	4830	4830	0
166	20240802	161300	96095650	4830	4830	4830	4830	0
167	20240802	161200	96095650	4830	4830	4830	4830	0
168	20240802	161100	96095650	4830	4830	4830	4830	0
169	20240802	161000	96095650	4830	4830	4830	4830	0
170	20240802	160900	96095650	4830	4830	4830	4830	0
171	20240802	160800	96095650	4830	4830	4830	4830	0
172	20240802	160700	96095650	4830	4830	4830	4830	0
173	20240802	160600	96095650	4830	4830	4830	4830	0
174	20240802	160500	96095650	4830	4830	4830	4830	0
175	20240802	160400	96095650	4830	4830	4830	4830	0
176	20240802	160300	96095650	4830	4830	4830	4830	0
177	20240802	160200	96095650	4830	4830	4830	4830	0
178	20240802	160100	96095650	4830	4830	4830	4830	0
179	20240802	160000	96095650	4830	4830	4830	4830	0
180	20240802	155900	96095650	4830	4830	4830	4830	0
181	20240802	155800	96095650	4830	4830	4830	4830	0
182	20240802	155700	96095650	4830	4830	4830	4830	745
183	20240802	155600	96095650	4830	4830	4830	4830	0
184	20240802	155500	96095650	4830	4830	4830	4830	0
185	20240802	155400	96095650	4830	4830	4830	4830	0
186	20240802	155300	96095650	4830	4830	4830	4830	0
187	20240802	155200	96095650	4830	4830	4830	4830	0
188	20240802	155100	96095650	4830	4830	4830	4830	0
189	20240802	155000	96095650	4830	4830	4830	4830	0
190	20240802	154900	96095650	4830	4830	4830	4830	0
191	20240802	154800	96095650	4830	4830	4830	4830	0
192	20240802	154700	96095650	4830	4830	4830	4830	0
193	20240802	154600	96095650	4830	4830	4830	4830	0
194	20240802	154500	96095650	4830	4830	4830	4830	0
195	20240802	154400	96095650	4830	4830	4830	4830	0
196	20240802	154300	96095650	4830	4830	4830	4830	0
197	20240802	154200	96095650	4830	4830	4830	4830	0
198	20240802	154100	96095650	4830	4830	4830	4830	0
199	20240802	154000	96095650	4830	4830	4830	4830	0
200	20240802	153900	96095650	4830	4830	4830	4830	0
201	20240802	153800	96095650	4830	4830	4830	4830	0
202	20240802	153700	96095650	4830	4830	4830	4830	0
203	20240802	153600	96095650	4830	4830	4830	4830	0
204	20240802	153500	96095650	4830	4830	4830	4830	0
205	20240802	153400	96095650	4830	4830	4830	4830	0
206	20240802	153300	96095650	4830	4830	4830	4830	0
207	20240802	153200	96095650	4830	4830	4830	4830	0
208	20240802	153100	96095650	4830	4830	4830	4830	0
209	20240802	153000	96095650	4830	4830	4830	4830	745
210	20240802	152900	92497300	4820	4820	4820	4820	0
211	20240802	152800	92497300	4820	4820	4820	4820	0
212	20240802	152700	92497300	4820	4820	4820	4820	0
213	20240802	152600	92497300	4820	4820	4820	4820	0
214	20240802	152500	92497300	4820	4820	4820	4820	0
215	20240802	152400	92497300	4820	4820	4820	4820	0
216	20240802	152300	92497300	4820	4820	4820	4820	0
217	20240802	152200	92497300	4820	4820	4820	4820	0
218	20240802	152100	92497300	4820	4820	4820	4820	0
219	20240802	152000	92497300	4820	4820	4820	4820	0
220	20240802	151900	92497300	4820	4820	4820	4820	30
221	20240802	151800	92352700	4820	4820	4820	4815	49
222	20240802	151700	92116670	4820	4815	4820	4815	102
223	20240802	151600	91625530	4820	4820	4820	4815	544
224	20240802	151500	89006150	4820	4820	4820	4820	20
225	20240802	151400	88909750	4820	4820	4820	4820	0
226	20240802	151300	88909750	4820	4820	4820	4820	0
227	20240802	151200	88909750	4820	4815	4820	4815	36
228	20240802	151100	88736390	4820	4820	4820	4820	68
229	20240802	151000	88408630	4830	4830	4830	4830	0
230	20240802	150900	88408630	4830	4830	4830	4830	0
231	20240802	150800	88408630	4830	4830	4830	4830	0
232	20240802	150700	88408630	4830	4830	4830	4830	0
233	20240802	150600	88408630	4830	4830	4830	4830	0
234	20240802	150500	88408630	4830	4830	4830	4830	0
235	20240802	150400	88408630	4830	4830	4830	4830	0
236	20240802	150300	88408630	4830	4830	4830	4830	1
237	20240802	150200	88403800	4830	4830	4830	4830	0
238	20240802	150100	88403800	4830	4830	4830	4830	0
239	20240802	150000	88403800	4830	4830	4830	4830	0
240	20240802	145900	88403800	4830	4830	4830	4830	1
241	20240802	145800	88398970	4830	4830	4830	4830	1
242	20240802	145700	88394140	4815	4820	4820	4815	3
243	20240802	145600	88379685	4820	4820	4820	4820	528
244	20240802	145500	85834725	4830	4830	4830	4830	0
245	20240802	145400	85834725	4830	4830	4830	4830	0
246	20240802	145300	85834725	4830	4830	4830	4830	1
247	20240802	145200	85829895	4830	4830	4830	4830	1
248	20240802	145100	85825065	4820	4820	4820	4820	0
249	20240802	145000	85825065	4820	4820	4820	4820	521
250	20240802	144900	83313845	4815	4815	4815	4815	0
251	20240802	144800	83313845	4815	4820	4820	4815	101
252	20240802	144700	82827525	4820	4820	4820	4820	0
253	20240802	144600	82827525	4820	4820	4820	4820	0
254	20240802	144500	82827525	4820	4820	4820	4820	7
255	20240802	144400	82793785	4820	4820	4820	4820	1
256	20240802	144300	82788965	4820	4820	4820	4820	1
257	20240802	144200	82784145	4815	4820	4820	4810	424
258	20240802	144100	80742590	4815	4810	4815	4810	30
259	20240802	144000	80598285	4810	4810	4810	4810	0
260	20240802	143900	80598285	4810	4810	4810	4810	0
261	20240802	143800	80598285	4810	4810	4810	4810	10
262	20240802	143700	80550185	4810	4810	4810	4810	0
263	20240802	143600	80550185	4810	4810	4810	4810	0
264	20240802	143500	80550185	4810	4810	4810	4810	3
265	20240802	143400	80535755	4815	4815	4815	4815	0
266	20240802	143300	80535755	4815	4805	4815	4805	40
267	20240802	143200	80343535	4805	4805	4810	4805	107
268	20240802	143100	79829390	4815	4815	4815	4815	0
269	20240802	143000	79829390	4815	4815	4815	4815	22
270	20240802	142900	79723460	4815	4805	4815	4805	9
271	20240802	142800	79680205	4815	4810	4815	4810	4
272	20240802	142700	79660960	4805	4810	4810	4805	523
273	20240802	142600	77146320	4810	4810	4810	4810	0
274	20240802	142500	77146320	4810	4810	4810	4810	0
275	20240802	142400	77146320	4810	4810	4810	4810	1
276	20240802	142300	77141510	4810	4810	4810	4810	0
277	20240802	142200	77141510	4810	4810	4810	4810	0
278	20240802	142100	77141510	4810	4810	4810	4810	0
279	20240802	142000	77141510	4810	4810	4810	4810	0
280	20240802	141900	77141510	4810	4810	4810	4810	2
281	20240802	141800	77131890	4815	4815	4815	4815	4
282	20240802	141700	77112630	4825	4825	4825	4825	0
283	20240802	141600	77112630	4825	4825	4825	4825	21
284	20240802	141500	77011305	4825	4825	4825	4825	0
285	20240802	141400	77011305	4825	4825	4825	4825	0
286	20240802	141300	77011305	4825	4820	4825	4820	3
287	20240802	141200	76996840	4830	4820	4830	4820	6
288	20240802	141100	76967905	4810	4810	4810	4810	0
289	20240802	141000	76967905	4810	4830	4830	4810	294
290	20240802	140900	75552340	4825	4830	4830	4825	3
291	20240802	140800	75537860	4820	4820	4820	4820	300
292	20240802	140700	74091860	4830	4830	4830	4830	0
293	20240802	140600	74091860	4830	4830	4830	4830	0
294	20240802	140500	74091860	4830	4830	4830	4830	15
295	20240802	140400	74019410	4830	4830	4830	4830	1
296	20240802	140300	74014580	4830	4830	4830	4830	0
297	20240802	140200	74014580	4830	4830	4830	4830	15
298	20240802	140100	73942130	4830	4830	4830	4830	0
299	20240802	140000	73942130	4830	4830	4830	4830	0
300	20240802	135900	73942130	4830	4830	4830	4830	0
301	20240802	135800	73942130	4830	4830	4830	4830	1
302	20240802	135700	73937300	4820	4830	4830	4820	33
303	20240802	135600	73778150	4830	4830	4830	4830	0
304	20240802	135500	73778150	4830	4830	4830	4830	29
305	20240802	135400	73638080	4830	4830	4830	4830	1
306	20240802	135300	73633250	4820	4825	4825	4820	100
307	20240802	135200	73151195	4835	4835	4835	4835	0
308	20240802	135100	73151195	4835	4835	4835	4835	0
309	20240802	135000	73151195	4835	4835	4835	4835	20
310	20240802	134900	73054495	4835	4835	4835	4835	0
311	20240802	134800	73054495	4835	4835	4835	4835	0
312	20240802	134700	73054495	4835	4835	4835	4835	0
313	20240802	134600	73054495	4835	4835	4835	4835	0
314	20240802	134500	73054495	4835	4835	4835	4835	0
315	20240802	134400	73054495	4835	4835	4835	4835	0
316	20240802	134300	73054495	4835	4825	4835	4825	3
317	20240802	134200	73040005	4825	4825	4825	4825	0
318	20240802	134100	73040005	4825	4825	4825	4825	0
319	20240802	134000	73040005	4825	4825	4825	4825	150
320	20240802	133900	72316255	4825	4825	4825	4825	0
321	20240802	133800	72316255	4825	4825	4825	4825	44
322	20240802	133700	72103955	4835	4835	4835	4835	0
323	20240802	133600	72103955	4835	4835	4835	4835	0
324	20240802	133500	72103955	4835	4835	4835	4835	0
325	20240802	133400	72103955	4835	4835	4835	4835	0
326	20240802	133300	72103955	4835	4835	4835	4835	0
327	20240802	133200	72103955	4835	4830	4835	4830	2
328	20240802	133100	72094290	4825	4825	4825	4825	0
329	20240802	133000	72094290	4825	4825	4825	4825	0
330	20240802	132900	72094290	4825	4825	4825	4825	0
331	20240802	132800	72094290	4825	4825	4825	4825	0
332	20240802	132700	72094290	4825	4825	4825	4825	405
333	20240802	132600	70140165	4825	4825	4825	4825	0
334	20240802	132500	70140165	4825	4825	4825	4825	0
335	20240802	132400	70140165	4825	4825	4825	4825	10
336	20240802	132300	70091915	4825	4825	4825	4825	0
337	20240802	132200	70091915	4825	4825	4825	4825	0
338	20240802	132100	70091915	4825	4835	4835	4825	1204
339	20240802	132000	64281085	4850	4850	4850	4850	0
340	20240802	131900	64281085	4850	4840	4850	4840	153
341	20240802	131800	63540545	4840	4840	4840	4840	0
342	20240802	131700	63540545	4840	4840	4840	4840	0
343	20240802	131600	63540545	4840	4840	4840	4840	0
344	20240802	131500	63540545	4840	4840	4840	4840	0
345	20240802	131400	63540545	4840	4840	4840	4840	10
346	20240802	131300	63492145	4830	4830	4830	4830	100
347	20240802	131200	63009145	4840	4840	4840	4840	0
348	20240802	131100	63009145	4840	4840	4840	4840	0
349	20240802	131000	63009145	4840	4840	4840	4840	0
350	20240802	130900	63009145	4840	4840	4840	4840	1
351	20240802	130800	63004305	4840	4840	4840	4840	0
352	20240802	130700	63004305	4840	4840	4840	4840	0
353	20240802	130600	63004305	4840	4840	4840	4840	50
354	20240802	130500	62762305	4840	4840	4840	4840	0
355	20240802	130400	62762305	4840	4840	4840	4840	0
356	20240802	130300	62762305	4840	4840	4840	4840	0
357	20240802	130200	62762305	4840	4840	4840	4840	0
358	20240802	130100	62762305	4840	4840	4840	4840	0
359	20240802	130000	62762305	4840	4840	4840	4840	10
360	20240802	125900	62713905	4845	4845	4845	4845	0
361	20240802	125800	62713905	4845	4845	4845	4845	0
362	20240802	125700	62713905	4845	4845	4845	4845	0
363	20240802	125600	62713905	4845	4845	4845	4845	0
364	20240802	125500	62713905	4845	4845	4845	4845	0
365	20240802	125400	62713905	4845	4845	4845	4845	0
366	20240802	125300	62713905	4845	4845	4845	4845	0
367	20240802	125200	62713905	4845	4825	4850	4825	37
368	20240802	125100	62535220	4815	4825	4825	4815	500
369	20240802	125000	60125015	4835	4835	4835	4835	0
370	20240802	124900	60125015	4835	4835	4835	4835	100
371	20240802	124800	59641515	4835	4835	4835	4835	1
372	20240802	124700	59636680	4835	4835	4835	4835	0
373	20240802	124600	59636680	4835	4835	4835	4835	2
374	20240802	124500	59627010	4825	4830	4830	4825	100
375	20240802	124400	59144475	4840	4840	4840	4840	1
376	20240802	124300	59139635	4835	4840	4840	4835	2
377	20240802	124200	59129960	4835	4835	4835	4835	3
378	20240802	124100	59115455	4840	4840	4840	4840	0
379	20240802	124000	59115455	4840	4840	4840	4840	13
380	20240802	123900	59052535	4840	4840	4840	4840	1
381	20240802	123800	59047695	4835	4830	4835	4830	1001
382	20240802	123700	54208095	4830	4830	4830	4830	0
383	20240802	123600	54208095	4830	4830	4830	4830	0
384	20240802	123500	54208095	4830	4830	4830	4830	0
385	20240802	123400	54208095	4830	4830	4830	4830	2
386	20240802	123300	54198435	4830	4830	4830	4830	0
387	20240802	123200	54198435	4830	4825	4830	4825	200
388	20240802	123100	53233430	4830	4830	4830	4830	0
389	20240802	123000	53233430	4830	4830	4830	4830	0
390	20240802	122900	53233430	4830	4830	4830	4830	0
391	20240802	122800	53233430	4830	4830	4830	4830	3
392	20240802	122700	53218940	4835	4835	4835	4835	0
393	20240802	122600	53218940	4835	4835	4835	4835	0
394	20240802	122500	53218940	4835	4835	4835	4835	1
395	20240802	122400	53214105	4835	4835	4835	4835	1
396	20240802	122300	53209270	4835	4835	4835	4835	0
397	20240802	122200	53209270	4835	4835	4835	4835	0
398	20240802	122100	53209270	4835	4835	4835	4835	0
399	20240802	122000	53209270	4835	4835	4835	4835	0
400	20240802	121900	53209270	4835	4835	4835	4835	0
401	20240802	121800	53209270	4835	4835	4835	4835	0
402	20240802	121700	53209270	4835	4835	4835	4835	0
403	20240802	121600	53209270	4835	4835	4835	4835	0
404	20240802	121500	53209270	4835	4835	4835	4835	0
405	20240802	121400	53209270	4835	4835	4835	4835	0
406	20240802	121300	53209270	4835	4835	4835	4835	0
407	20240802	121200	53209270	4835	4835	4835	4835	3
408	20240802	121100	53194765	4835	4835	4835	4835	1
409	20240802	121000	53189930	4830	4830	4830	4830	14
410	20240802	120900	53122310	4830	4830	4830	4830	0
411	20240802	120800	53122310	4830	4830	4830	4830	6
412	20240802	120700	53093330	4835	4835	4835	4835	0
413	20240802	120600	53093330	4835	4835	4835	4835	0
414	20240802	120500	53093330	4835	4835	4835	4835	0
415	20240802	120400	53093330	4835	4835	4835	4835	0
416	20240802	120300	53093330	4835	4835	4835	4835	1
417	20240802	120200	53088495	4835	4835	4835	4835	0
418	20240802	120100	53088495	4835	4825	4835	4825	3
419	20240802	120000	53074000	4835	4835	4835	4835	0
420	20240802	115900	53074000	4835	4835	4835	4835	0
421	20240802	115800	53074000	4835	4835	4835	4835	1
422	20240802	115700	53069165	4825	4825	4825	4825	0
423	20240802	115600	53069165	4825	4825	4825	4825	0
424	20240802	115500	53069165	4825	4825	4825	4825	1
425	20240802	115400	53064340	4835	4835	4835	4835	0
426	20240802	115300	53064340	4835	4835	4835	4835	0
427	20240802	115200	53064340	4835	4835	4835	4835	0
428	20240802	115100	53064340	4835	4835	4835	4835	0
429	20240802	115000	53064340	4835	4835	4835	4835	0
430	20240802	114900	53064340	4835	4835	4835	4835	1
431	20240802	114800	53059505	4830	4830	4830	4830	0
432	20240802	114700	53059505	4830	4830	4830	4830	0
433	20240802	114600	53059505	4830	4830	4830	4830	81
434	20240802	114500	52668275	4830	4830	4830	4830	110
435	20240802	114400	52136975	4830	4830	4830	4830	20
436	20240802	114300	52040375	4830	4830	4830	4830	0
437	20240802	114200	52040375	4830	4830	4830	4830	20
438	20240802	114100	51943775	4835	4835	4835	4835	0
439	20240802	114000	51943775	4835	4830	4835	4830	3
440	20240802	113900	51929280	4830	4830	4830	4830	0
441	20240802	113800	51929280	4830	4830	4830	4830	0
442	20240802	113700	51929280	4830	4830	4830	4830	0
443	20240802	113600	51929280	4830	4830	4830	4830	0
444	20240802	113500	51929280	4830	4830	4830	4830	0
445	20240802	113400	51929280	4830	4830	4835	4830	103
446	20240802	113300	51431785	4830	4835	4835	4830	1503
447	20240802	113200	44172175	4850	4850	4850	4850	0
448	20240802	113100	44172175	4850	4850	4850	4850	0
449	20240802	113000	44172175	4850	4850	4850	4850	0
450	20240802	112900	44172175	4850	4850	4850	4850	1
451	20240802	112800	44167325	4850	4850	4850	4850	0
452	20240802	112700	44167325	4850	4850	4850	4850	0
453	20240802	112600	44167325	4850	4850	4850	4850	0
454	20240802	112500	44167325	4850	4850	4850	4850	0
455	20240802	112400	44167325	4850	4850	4850	4850	0
456	20240802	112300	44167325	4850	4850	4850	4850	0
457	20240802	112200	44167325	4850	4840	4850	4840	2
458	20240802	112100	44157635	4840	4840	4840	4840	0
459	20240802	112000	44157635	4840	4840	4840	4840	9
460	20240802	111900	44114075	4850	4850	4850	4850	0
461	20240802	111800	44114075	4850	4850	4850	4850	0
462	20240802	111700	44114075	4850	4850	4850	4850	0
463	20240802	111600	44114075	4850	4840	4850	4840	2
464	20240802	111500	44104385	4830	4830	4830	4830	0
465	20240802	111400	44104385	4830	4840	4840	4830	100
466	20240802	111300	43621340	4850	4850	4850	4850	0
467	20240802	111200	43621340	4850	4850	4850	4850	0
468	20240802	111100	43621340	4850	4850	4850	4850	0
469	20240802	111000	43621340	4850	4850	4850	4850	0
470	20240802	110900	43621340	4850	4850	4850	4850	0
471	20240802	110800	43621340	4850	4850	4850	4850	0
472	20240802	110700	43621340	4850	4840	4850	4835	103
473	20240802	110600	43122935	4850	4850	4850	4850	0
474	20240802	110500	43122935	4850	4850	4850	4850	1
475	20240802	110400	43118085	4850	4850	4850	4850	0
476	20240802	110300	43118085	4850	4840	4850	4840	1001
477	20240802	110200	38263995	4840	4845	4845	4840	2
478	20240802	110100	38254310	4840	4845	4845	4840	1674
479	20240802	110000	30152145	4845	4850	4850	4845	168
480	20240802	105900	29338180	4850	4850	4850	4850	1
481	20240802	105800	29333330	4845	4845	4845	4845	4
482	20240802	105700	29313950	4845	4845	4845	4845	0
483	20240802	105600	29313950	4845	4845	4845	4845	0
484	20240802	105500	29313950	4845	4845	4845	4845	0
485	20240802	105400	29313950	4845	4845	4845	4845	8
486	20240802	105300	29275190	4850	4850	4850	4850	0
487	20240802	105200	29275190	4850	4850	4850	4850	2
488	20240802	105100	29265490	4850	4850	4850	4850	0
489	20240802	105000	29265490	4850	4850	4850	4850	0
490	20240802	104900	29265490	4850	4850	4850	4850	0
491	20240802	104800	29265490	4850	4850	4850	4850	0
492	20240802	104700	29265490	4850	4850	4850	4850	12
493	20240802	104600	29207290	4850	4850	4850	4850	1
494	20240802	104500	29202440	4845	4845	4845	4845	0
495	20240802	104400	29202440	4845	4845	4845	4845	0
496	20240802	104300	29202440	4845	4845	4845	4845	400
497	20240802	104200	27264440	4850	4850	4850	4850	0
498	20240802	104100	27264440	4850	4850	4850	4850	0
499	20240802	104000	27264440	4850	4850	4850	4850	1
500	20240802	103900	27259590	4850	4850	4850	4850	6
501	20240802	103800	27230490	4850	4850	4850	4850	1
502	20240802	103700	27225640	4850	4850	4850	4850	0
503	20240802	103600	27225640	4850	4850	4850	4850	16
504	20240802	103500	27148040	4850	4850	4850	4850	2
505	20240802	103400	27138340	4855	4855	4855	4855	1
506	20240802	103300	27133485	4855	4855	4855	4855	0
507	20240802	103200	27133485	4855	4855	4855	4855	0
508	20240802	103100	27133485	4855	4855	4855	4855	0
509	20240802	103000	27133485	4855	4855	4855	4855	0
510	20240802	102900	27133485	4855	4855	4855	4855	0
511	20240802	102800	27133485	4855	4855	4855	4855	0
512	20240802	102700	27133485	4855	4855	4855	4855	0
513	20240802	102600	27133485	4855	4850	4855	4850	5
514	20240802	102500	27109220	4855	4855	4855	4855	0
515	20240802	102400	27109220	4855	4855	4855	4855	0
516	20240802	102300	27109220	4855	4855	4855	4855	0
517	20240802	102200	27109220	4855	4855	4855	4855	42
518	20240802	102100	26905310	4860	4860	4860	4860	20
519	20240802	102000	26808110	4860	4860	4860	4860	0
520	20240802	101900	26808110	4860	4860	4860	4860	0
521	20240802	101800	26808110	4860	4860	4860	4860	0
522	20240802	101700	26808110	4860	4860	4860	4860	3
523	20240802	101600	26793530	4860	4860	4860	4860	1
524	20240802	101500	26788670	4860	4860	4860	4860	0
525	20240802	101400	26788670	4860	4860	4860	4860	0
526	20240802	101300	26788670	4860	4860	4860	4860	21
527	20240802	101200	26686610	4860	4860	4860	4860	5
528	20240802	101100	26662310	4855	4855	4855	4855	0
529	20240802	101000	26662310	4855	4855	4855	4855	0
530	20240802	100900	26662310	4855	4855	4855	4855	0
531	20240802	100800	26662310	4855	4855	4855	4855	0
532	20240802	100700	26662310	4855	4855	4855	4855	0
533	20240802	100600	26662310	4855	4855	4855	4855	0
534	20240802	100500	26662310	4855	4855	4855	4855	2
535	20240802	100400	26652600	4860	4860	4860	4860	0
536	20240802	100300	26652600	4860	4860	4860	4860	2
537	20240802	100200	26642880	4855	4860	4860	4855	48
538	20240802	100100	26409805	4860	4860	4860	4860	7
539	20240802	100000	26375785	4860	4860	4860	4860	4
540	20240802	095900	26356345	4860	4855	4860	4855	20
541	20240802	095800	26259230	4855	4855	4855	4855	0
542	20240802	095700	26259230	4855	4855	4855	4855	6
543	20240802	095600	26230100	4855	4855	4855	4855	5
544	20240802	095500	26205825	4855	4855	4855	4855	0
545	20240802	095400	26205825	4855	4855	4855	4855	0
546	20240802	095300	26205825	4855	4855	4855	4855	1
547	20240802	095200	26200970	4845	4845	4845	4845	26
548	20240802	095100	26075000	4860	4860	4860	4860	0
549	20240802	095000	26075000	4860	4860	4860	4860	0
550	20240802	094900	26075000	4860	4860	4860	4860	1
551	20240802	094800	26070140	4845	4845	4845	4845	115
552	20240802	094700	25512965	4845	4845	4845	4845	0
553	20240802	094600	25512965	4845	4850	4850	4845	121
554	20240802	094500	24926715	4850	4850	4850	4850	10
555	20240802	094400	24878215	4855	4855	4855	4855	62
556	20240802	094300	24577205	4860	4860	4860	4860	1
557	20240802	094200	24572345	4860	4860	4860	4860	0
558	20240802	094100	24572345	4860	4860	4860	4860	0
559	20240802	094000	24572345	4860	4860	4860	4860	0
560	20240802	093900	24572345	4860	4860	4860	4860	0
561	20240802	093800	24572345	4860	4860	4860	4860	0
562	20240802	093700	24572345	4860	4860	4860	4860	0
563	20240802	093600	24572345	4860	4860	4860	4860	0
564	20240802	093500	24572345	4860	4860	4860	4860	0
565	20240802	093400	24572345	4860	4860	4860	4860	0
566	20240802	093300	24572345	4860	4860	4860	4860	0
567	20240802	093200	24572345	4860	4860	4860	4860	0
568	20240802	093100	24572345	4860	4860	4860	4860	1
569	20240802	093000	24567485	4855	4855	4855	4855	249
570	20240802	092900	23358590	4855	4855	4855	4855	0
571	20240802	092800	23358590	4855	4855	4855	4855	0
572	20240802	092700	23358590	4855	4855	4855	4855	0
573	20240802	092600	23358590	4855	4855	4855	4855	1
574	20240802	092500	23353735	4845	4845	4845	4845	0
575	20240802	092400	23353735	4845	4845	4845	4845	184
576	20240802	092300	22462255	4845	4845	4845	4840	42
577	20240802	092200	22258965	4845	4845	4845	4845	819
578	20240802	092100	18290910	4845	4855	4855	4845	485
579	20240802	092000	15940525	4855	4855	4855	4855	0
580	20240802	091900	15940525	4855	4855	4855	4855	0
581	20240802	091800	15940525	4855	4855	4855	4855	153
582	20240802	091700	15197710	4865	4865	4865	4865	7
583	20240802	091600	15163655	4870	4870	4870	4870	343
584	20240802	091500	13493245	4870	4870	4870	4870	5
585	20240802	091400	13468895	4870	4870	4870	4870	155
586	20240802	091300	12714045	4885	4885	4885	4885	0
587	20240802	091200	12714045	4885	4880	4885	4875	51
588	20240802	091100	12465175	4890	4885	4890	4880	17
589	20240802	091000	12382190	4885	4885	4885	4885	550
590	20240802	090900	9695440	4885	4885	4885	4885	88
591	20240802	090800	9265560	4905	4905	4905	4905	0
592	20240802	090700	9265560	4905	4905	4905	4905	1
593	20240802	090600	9260655	4885	4895	4905	4885	506
594	20240802	090500	6785215	4895	4890	4895	4890	148
595	20240802	090400	6060920	4895	4895	4895	4895	0
596	20240802	090300	6060920	4895	4895	4895	4895	7
597	20240802	090200	6026655	4895	4895	4895	4895	1
598	20240802	090100	6021760	4845	4840	4845	4840	999
599	20240802	090000	1186365	4840	4845	4845	4840	245