KissMeData/063570/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	193900	401089995	5040	5040	5040	5040	210
3	20240802	193800	401089995	5040	5040	5040	5040	0
4	20240802	193700	401089995	5040	5040	5040	5040	0
5	20240802	193600	401089995	5040	5040	5040	5040	0
6	20240802	193500	401089995	5040	5040	5040	5040	0
7	20240802	193400	401089995	5040	5040	5040	5040	0
8	20240802	193300	401089995	5040	5040	5040	5040	0
9	20240802	193200	401089995	5040	5040	5040	5040	0
10	20240802	193100	401089995	5040	5040	5040	5040	0
11	20240802	193000	401089995	5040	5040	5040	5040	0
12	20240802	192900	401089995	5040	5040	5040	5040	0
13	20240802	192800	401089995	5040	5040	5040	5040	0
14	20240802	192700	401089995	5040	5040	5040	5040	0
15	20240802	192600	401089995	5040	5040	5040	5040	0
16	20240802	192500	401089995	5040	5040	5040	5040	0
17	20240802	192400	401089995	5040	5040	5040	5040	0
18	20240802	192300	401089995	5040	5040	5040	5040	0
19	20240802	192200	401089995	5040	5040	5040	5040	0
20	20240802	192100	401089995	5040	5040	5040	5040	0
21	20240802	192000	401089995	5040	5040	5040	5040	0
22	20240802	191900	401089995	5040	5040	5040	5040	0
23	20240802	191800	401089995	5040	5040	5040	5040	0
24	20240802	191700	401089995	5040	5040	5040	5040	0
25	20240802	191600	401089995	5040	5040	5040	5040	0
26	20240802	191500	401089995	5040	5040	5040	5040	0
27	20240802	191400	401089995	5040	5040	5040	5040	0
28	20240802	191300	401089995	5040	5040	5040	5040	0
29	20240802	191200	401089995	5040	5040	5040	5040	0
30	20240802	191100	401089995	5040	5040	5040	5040	0
31	20240802	191000	401089995	5040	5040	5040	5040	0
32	20240802	190900	401089995	5040	5040	5040	5040	210
33	20240802	190800	401089995	5040	5040	5040	5040	0
34	20240802	190700	401089995	5040	5040	5040	5040	0
35	20240802	190600	401089995	5040	5040	5040	5040	0
36	20240802	190500	401089995	5040	5040	5040	5040	0
37	20240802	190400	401089995	5040	5040	5040	5040	0
38	20240802	190300	401089995	5040	5040	5040	5040	0
39	20240802	190200	401089995	5040	5040	5040	5040	0
40	20240802	190100	401089995	5040	5040	5040	5040	0
41	20240802	190000	401089995	5040	5040	5040	5040	0
42	20240802	185900	401089995	5040	5040	5040	5040	0
43	20240802	185800	401089995	5040	5040	5040	5040	0
44	20240802	185700	401089995	5040	5040	5040	5040	0
45	20240802	185600	401089995	5040	5040	5040	5040	0
46	20240802	185500	401089995	5040	5040	5040	5040	0
47	20240802	185400	401089995	5040	5040	5040	5040	0
48	20240802	185300	401089995	5040	5040	5040	5040	0
49	20240802	185200	401089995	5040	5040	5040	5040	0
50	20240802	185100	401089995	5040	5040	5040	5040	0
51	20240802	185000	401089995	5040	5040	5040	5040	0
52	20240802	184900	401089995	5040	5040	5040	5040	0
53	20240802	184800	401089995	5040	5040	5040	5040	0
54	20240802	184700	401089995	5040	5040	5040	5040	0
55	20240802	184600	401089995	5040	5040	5040	5040	0
56	20240802	184500	401089995	5040	5040	5040	5040	0
57	20240802	184400	401089995	5040	5040	5040	5040	0
58	20240802	184300	401089995	5040	5040	5040	5040	0
59	20240802	184200	401089995	5040	5040	5040	5040	0
60	20240802	184100	401089995	5040	5040	5040	5040	0
61	20240802	184000	401089995	5040	5040	5040	5040	0
62	20240802	183900	401089995	5040	5040	5040	5040	210
63	20240802	183800	401089995	5040	5040	5040	5040	0
64	20240802	183700	401089995	5040	5040	5040	5040	0
65	20240802	183600	401089995	5040	5040	5040	5040	0
66	20240802	183500	401089995	5040	5040	5040	5040	0
67	20240802	183400	401089995	5040	5040	5040	5040	0
68	20240802	183300	401089995	5040	5040	5040	5040	0
69	20240802	183200	401089995	5040	5040	5040	5040	0
70	20240802	183100	401089995	5040	5040	5040	5040	0
71	20240802	183000	401089995	5040	5040	5040	5040	0
72	20240802	182900	401089995	5040	5040	5040	5040	0
73	20240802	182800	401089995	5040	5040	5040	5040	0
74	20240802	182700	401089995	5040	5040	5040	5040	0
75	20240802	182600	401089995	5040	5040	5040	5040	0
76	20240802	182500	401089995	5040	5040	5040	5040	0
77	20240802	182400	401089995	5040	5040	5040	5040	0
78	20240802	182300	401089995	5040	5040	5040	5040	0
79	20240802	182200	401089995	5040	5040	5040	5040	0
80	20240802	182100	401089995	5040	5040	5040	5040	0
81	20240802	182000	401089995	5040	5040	5040	5040	0
82	20240802	181900	401089995	5040	5040	5040	5040	0
83	20240802	181800	401089995	5040	5040	5040	5040	0
84	20240802	181700	401089995	5040	5040	5040	5040	0
85	20240802	181600	401089995	5040	5040	5040	5040	0
86	20240802	181500	401089995	5040	5040	5040	5040	0
87	20240802	181400	401089995	5040	5040	5040	5040	0
88	20240802	181300	401089995	5040	5040	5040	5040	0
89	20240802	181200	401089995	5040	5040	5040	5040	0
90	20240802	181100	401089995	5040	5040	5040	5040	0
91	20240802	181000	401089995	5040	5040	5040	5040	0
92	20240802	180900	401089995	5040	5040	5040	5040	210
93	20240802	180800	401089995	5040	5040	5040	5040	0
94	20240802	180700	401089995	5040	5040	5040	5040	0
95	20240802	180600	401089995	5040	5040	5040	5040	0
96	20240802	180500	401089995	5040	5040	5040	5040	0
97	20240802	180400	401089995	5040	5040	5040	5040	0
98	20240802	180300	401089995	5040	5040	5040	5040	0
99	20240802	180200	401089995	5040	5040	5040	5040	0
100	20240802	180100	401089995	5040	5040	5040	5040	0
101	20240802	180000	401089995	5040	5040	5040	5040	0
102	20240802	175900	401089995	5040	5040	5040	5040	0
103	20240802	175800	401089995	5040	5040	5040	5040	0
104	20240802	175700	401089995	5040	5040	5040	5040	0
105	20240802	175600	401089995	5040	5040	5040	5040	0
106	20240802	175500	401089995	5040	5040	5040	5040	0
107	20240802	175400	401089995	5040	5040	5040	5040	0
108	20240802	175300	401089995	5040	5040	5040	5040	0
109	20240802	175200	401089995	5040	5040	5040	5040	0
110	20240802	175100	401089995	5040	5040	5040	5040	0
111	20240802	175000	401089995	5040	5040	5040	5040	0
112	20240802	174900	401089995	5040	5040	5040	5040	0
113	20240802	174800	401089995	5040	5040	5040	5040	0
114	20240802	174700	401089995	5040	5040	5040	5040	0
115	20240802	174600	401089995	5040	5040	5040	5040	0
116	20240802	174500	401089995	5040	5040	5040	5040	0
117	20240802	174400	401089995	5040	5040	5040	5040	0
118	20240802	174300	401089995	5040	5040	5040	5040	0
119	20240802	174200	401089995	5040	5040	5040	5040	0
120	20240802	174100	401089995	5040	5040	5040	5040	0
121	20240802	174000	401089995	5040	5040	5040	5040	0
122	20240802	173900	401089995	5040	5040	5040	5040	210
123	20240802	173800	401089995	5040	5040	5040	5040	0
124	20240802	173700	401089995	5040	5040	5040	5040	0
125	20240802	173600	401089995	5040	5040	5040	5040	0
126	20240802	173500	401089995	5040	5040	5040	5040	0
127	20240802	173400	401089995	5040	5040	5040	5040	0
128	20240802	173300	401089995	5040	5040	5040	5040	0
129	20240802	173200	401089995	5040	5040	5040	5040	0
130	20240802	173100	401089995	5040	5040	5040	5040	0
131	20240802	173000	401089995	5040	5040	5040	5040	0
132	20240802	172900	401089995	5040	5040	5040	5040	0
133	20240802	172800	401089995	5040	5040	5040	5040	0
134	20240802	172700	401089995	5040	5040	5040	5040	0
135	20240802	172600	401089995	5040	5040	5040	5040	0
136	20240802	172500	401089995	5040	5040	5040	5040	0
137	20240802	172400	401089995	5040	5040	5040	5040	0
138	20240802	172300	401089995	5040	5040	5040	5040	0
139	20240802	172200	401089995	5040	5040	5040	5040	0
140	20240802	172100	401089995	5040	5040	5040	5040	0
141	20240802	172000	401089995	5040	5040	5040	5040	0
142	20240802	171900	401089995	5040	5040	5040	5040	0
143	20240802	171800	401089995	5040	5040	5040	5040	0
144	20240802	171700	401089995	5040	5040	5040	5040	0
145	20240802	171600	401089995	5040	5040	5040	5040	0
146	20240802	171500	401089995	5040	5040	5040	5040	0
147	20240802	171400	401089995	5040	5040	5040	5040	0
148	20240802	171300	401089995	5040	5040	5040	5040	0
149	20240802	171200	401089995	5040	5040	5040	5040	0
150	20240802	171100	401089995	5040	5040	5040	5040	0
151	20240802	171000	401089995	5040	5040	5040	5040	0
152	20240802	170900	401089995	5040	5040	5040	5040	210
153	20240802	170800	401089995	5040	5040	5040	5040	0
154	20240802	170700	401089995	5040	5040	5040	5040	0
155	20240802	170600	401089995	5040	5040	5040	5040	0
156	20240802	170500	401089995	5040	5040	5040	5040	0
157	20240802	170400	401089995	5040	5040	5040	5040	0
158	20240802	170300	401089995	5040	5040	5040	5040	0
159	20240802	170200	401089995	5040	5040	5040	5040	0
160	20240802	170100	401089995	5040	5040	5040	5040	0
161	20240802	170000	401089995	5040	5040	5040	5040	0
162	20240802	165900	401089995	5040	5040	5040	5040	0
163	20240802	165800	401089995	5040	5040	5040	5040	0
164	20240802	165700	401089995	5040	5040	5040	5040	0
165	20240802	165600	401089995	5040	5040	5040	5040	0
166	20240802	165500	401089995	5040	5040	5040	5040	0
167	20240802	165400	401089995	5040	5040	5040	5040	0
168	20240802	165300	401089995	5040	5040	5040	5040	0
169	20240802	165200	401089995	5040	5040	5040	5040	0
170	20240802	165100	401089995	5040	5040	5040	5040	0
171	20240802	165000	401089995	5040	5040	5040	5040	0
172	20240802	164900	401089995	5040	5040	5040	5040	0
173	20240802	164800	401089995	5040	5040	5040	5040	0
174	20240802	164700	401089995	5040	5040	5040	5040	0
175	20240802	164600	401089995	5040	5040	5040	5040	0
176	20240802	164500	401089995	5040	5040	5040	5040	0
177	20240802	164400	401089995	5040	5040	5040	5040	0
178	20240802	164300	401089995	5040	5040	5040	5040	0
179	20240802	164200	401089995	5040	5040	5040	5040	0
180	20240802	164100	401089995	5040	5040	5040	5040	0
181	20240802	164000	401089995	5040	5040	5040	5040	0
182	20240802	163900	401089995	5040	5040	5040	5040	210
183	20240802	163800	401089995	5040	5040	5040	5040	0
184	20240802	163700	401089995	5040	5040	5040	5040	0
185	20240802	163600	401089995	5040	5040	5040	5040	0
186	20240802	163500	401089995	5040	5040	5040	5040	0
187	20240802	163400	401089995	5040	5040	5040	5040	0
188	20240802	163300	401089995	5040	5040	5040	5040	0
189	20240802	163200	401089995	5040	5040	5040	5040	0
190	20240802	163100	401089995	5040	5040	5040	5040	0
191	20240802	163000	401089995	5040	5040	5040	5040	0
192	20240802	162900	401089995	5040	5040	5040	5040	0
193	20240802	162800	401089995	5040	5040	5040	5040	0
194	20240802	162700	401089995	5040	5040	5040	5040	0
195	20240802	162600	401089995	5040	5040	5040	5040	0
196	20240802	162500	401089995	5040	5040	5040	5040	0
197	20240802	162400	401089995	5040	5040	5040	5040	0
198	20240802	162300	401089995	5040	5040	5040	5040	0
199	20240802	162200	401089995	5040	5040	5040	5040	0
200	20240802	162100	401089995	5040	5040	5040	5040	0
201	20240802	162000	401089995	5040	5040	5040	5040	0
202	20240802	161900	401089995	5040	5040	5040	5040	0
203	20240802	161800	401089995	5040	5040	5040	5040	0
204	20240802	161700	401089995	5040	5040	5040	5040	0
205	20240802	161600	401089995	5040	5040	5040	5040	0
206	20240802	161500	401089995	5040	5040	5040	5040	0
207	20240802	161400	401089995	5040	5040	5040	5040	0
208	20240802	161300	401089995	5040	5040	5040	5040	0
209	20240802	161200	401089995	5040	5040	5040	5040	0
210	20240802	161100	401089995	5040	5040	5040	5040	0
211	20240802	161000	401089995	5040	5040	5040	5040	0
212	20240802	160900	401089995	5040	5040	5040	5040	210
213	20240802	160800	401089995	5040	5040	5040	5040	0
214	20240802	160700	401089995	5040	5040	5040	5040	0
215	20240802	160600	401089995	5040	5040	5040	5040	0
216	20240802	160500	401089995	5040	5040	5040	5040	0
217	20240802	160400	401089995	5040	5040	5040	5040	0
218	20240802	160300	401089995	5040	5040	5040	5040	0
219	20240802	160200	401089995	5040	5040	5040	5040	0
220	20240802	160100	401089995	5040	5040	5040	5040	0
221	20240802	160000	401089995	5040	5040	5040	5040	0
222	20240802	155900	401089995	5040	5040	5040	5040	0
223	20240802	155800	401089995	5040	5040	5040	5040	0
224	20240802	155700	401089995	5040	5040	5040	5040	0
225	20240802	155600	401089995	5040	5040	5040	5040	0
226	20240802	155500	401089995	5040	5040	5040	5040	0
227	20240802	155400	401089995	5040	5040	5040	5040	0
228	20240802	155300	401089995	5040	5040	5040	5040	0
229	20240802	155200	401089995	5040	5040	5040	5040	0
230	20240802	155100	401089995	5040	5040	5040	5040	0
231	20240802	155000	401089995	5040	5040	5040	5040	0
232	20240802	154900	401089995	5040	5040	5040	5040	0
233	20240802	154800	401089995	5040	5040	5040	5040	0
234	20240802	154700	401089995	5040	5040	5040	5040	0
235	20240802	154600	401089995	5040	5040	5040	5040	0
236	20240802	154500	401089995	5040	5040	5040	5040	0
237	20240802	154400	401089995	5040	5040	5040	5040	0
238	20240802	154300	401089995	5040	5040	5040	5040	0
239	20240802	154200	401089995	5040	5040	5040	5040	0
240	20240802	154100	401089995	5040	5040	5040	5040	0
241	20240802	154000	401089995	5040	5040	5040	5040	0
242	20240802	153900	401089995	5040	5040	5040	5040	210
243	20240802	153800	401089995	5040	5040	5040	5040	0
244	20240802	153700	401089995	5040	5040	5040	5040	0
245	20240802	153600	401089995	5040	5040	5040	5040	0
246	20240802	153500	401089995	5040	5040	5040	5040	0
247	20240802	153400	401089995	5040	5040	5040	5040	0
248	20240802	153300	401089995	5040	5040	5040	5040	0
249	20240802	153200	401089995	5040	5040	5040	5040	0
250	20240802	153100	401089995	5040	5040	5040	5040	0
251	20240802	153000	401089995	5040	5040	5040	5040	210
252	20240802	152900	400031595	4985	4985	4985	4985	0
253	20240802	152800	400031595	4985	4985	4985	4985	0
254	20240802	152700	400031595	4985	4985	4985	4985	0
255	20240802	152600	400031595	4985	4985	4985	4985	0
256	20240802	152500	400031595	4985	4985	4985	4985	0
257	20240802	152400	400031595	4985	4985	4985	4985	0
258	20240802	152300	400031595	4985	4985	4985	4985	0
259	20240802	152200	400031595	4985	4985	4985	4985	0
260	20240802	152100	400031595	4985	4985	4985	4985	0
261	20240802	152000	400031595	4985	4985	4985	4985	0
262	20240802	151900	400031595	4985	4980	5000	4980	583
263	20240802	151800	397125055	5000	4995	5000	4980	508
264	20240802	151700	394592010	4985	4985	4985	4985	73
265	20240802	151600	394228105	4995	4985	4995	4985	1005
266	20240802	151500	389218170	4985	4985	4985	4985	1
267	20240802	151400	389213185	4985	4985	4985	4985	1
268	20240802	151300	389208200	4985	4985	4985	4985	310
269	20240802	151200	387662850	4985	4985	4985	4985	0
270	20240802	151100	387662850	4985	4985	4985	4985	0
271	20240802	151000	387662850	4985	4985	4985	4985	0
272	20240802	150900	387662850	4985	4985	4985	4985	0
273	20240802	150800	387662850	4985	4985	4985	4985	0
274	20240802	150700	387662850	4985	4980	4985	4980	842
275	20240802	150600	383468200	4985	5000	5000	4985	2310
276	20240802	150500	371951775	5000	5000	5000	5000	3
277	20240802	150400	371936775	5010	5010	5010	5010	0
278	20240802	150300	371936775	5010	5010	5010	5010	1
279	20240802	150200	371931765	5010	5010	5010	5010	1
280	20240802	150100	371926755	5010	5010	5010	5010	0
281	20240802	150000	371926755	5010	5010	5010	5010	1
282	20240802	145900	371921745	5000	5000	5000	5000	485
283	20240802	145800	369496745	5000	5000	5000	5000	1
284	20240802	145700	369491745	4995	4995	4995	4995	9
285	20240802	145600	369446790	4995	4995	4995	4995	0
286	20240802	145500	369446790	4995	4995	4995	4995	0
287	20240802	145400	369446790	4995	4995	4995	4995	2
288	20240802	145300	369436800	4990	4990	4990	4990	0
289	20240802	145200	369436800	4990	4990	4990	4990	0
290	20240802	145100	369436800	4990	4990	4990	4990	0
291	20240802	145000	369436800	4990	4990	4990	4990	0
292	20240802	144900	369436800	4990	4990	4990	4990	0
293	20240802	144800	369436800	4990	4985	4990	4985	132
294	20240802	144700	368778170	4985	4985	4985	4985	0
295	20240802	144600	368778170	4985	4985	4985	4985	27
296	20240802	144500	368643575	4985	4985	4985	4985	13
297	20240802	144400	368578770	4990	4990	4990	4990	21
298	20240802	144300	368473980	4985	4985	4985	4980	131
299	20240802	144200	367820980	4985	4985	4985	4985	8
300	20240802	144100	367781100	4985	4985	4985	4985	0
301	20240802	144000	367781100	4985	4985	4985	4985	0
302	20240802	143900	367781100	4985	4985	4985	4985	1
303	20240802	143800	367776115	4985	4985	4985	4985	0
304	20240802	143700	367776115	4985	4985	4985	4985	3
305	20240802	143600	367761160	4985	4985	4985	4985	0
306	20240802	143500	367761160	4985	4985	4985	4985	47
307	20240802	143400	367526865	4985	4985	4985	4985	130
308	20240802	143300	366878815	4985	4985	4985	4985	0
309	20240802	143200	366878815	4985	4985	4985	4985	0
310	20240802	143100	366878815	4985	4985	4985	4985	5
311	20240802	143000	366853890	4975	4975	4975	4975	1
312	20240802	142900	366848915	4975	4990	4990	4975	148
313	20240802	142800	366111850	4975	4975	4975	4975	0
314	20240802	142700	366111850	4975	4985	4985	4975	674
315	20240802	142600	362754895	4985	4985	4985	4985	902
316	20240802	142500	358258425	4990	4990	4990	4990	0
317	20240802	142400	358258425	4990	4990	4990	4990	12
318	20240802	142300	358198545	4985	4985	4985	4985	88
319	20240802	142200	357759865	4985	4985	4985	4985	0
320	20240802	142100	357759865	4985	4985	4985	4985	915
321	20240802	142000	353198590	4980	4980	4980	4980	610
322	20240802	141900	350160790	4990	4985	4990	4985	13
323	20240802	141800	350095975	4990	4990	4990	4990	5
324	20240802	141700	350071025	4990	4990	4990	4990	0
325	20240802	141600	350071025	4990	4990	4990	4990	1
326	20240802	141500	350066035	4975	4985	4985	4975	4428
327	20240802	141400	328017470	4985	4985	4985	4985	454
328	20240802	141300	325754280	4985	4985	4985	4985	0
329	20240802	141200	325754280	4985	4985	4985	4985	1
330	20240802	141100	325749295	4985	4985	4985	4985	1
331	20240802	141000	325744310	4985	4990	4990	4980	10975
332	20240802	140900	271029095	4990	4990	4990	4990	0
333	20240802	140800	271029095	4990	4995	4995	4990	911
334	20240802	140700	266478655	4995	4995	4995	4995	0
335	20240802	140600	266478655	4995	4995	4995	4995	0
336	20240802	140500	266478655	4995	4995	4995	4995	3001
337	20240802	140400	251488660	4995	4995	4995	4995	0
338	20240802	140300	251488660	4995	4995	4995	4995	1
339	20240802	140200	251483665	4995	4995	4995	4995	1
340	20240802	140100	251478670	4995	4995	4995	4995	0
341	20240802	140000	251478670	4995	4995	4995	4995	1
342	20240802	135900	251473675	4995	5000	5000	4995	392
343	20240802	135800	249515480	5000	5000	5000	5000	1
344	20240802	135700	249510480	5010	5010	5010	5010	0
345	20240802	135600	249510480	5010	5010	5010	5010	3
346	20240802	135500	249495450	5010	5020	5020	5010	58
347	20240802	135400	249204860	5010	5010	5010	5010	1
348	20240802	135300	249199850	5010	5010	5010	5010	3
349	20240802	135200	249184820	5000	5000	5000	5000	0
350	20240802	135100	249184820	5000	5000	5010	5000	593
351	20240802	135000	246219790	5000	5000	5000	5000	0
352	20240802	134900	246219790	5000	5000	5000	5000	0
353	20240802	134800	246219790	5000	5000	5000	5000	0
354	20240802	134700	246219790	5000	5000	5000	5000	0
355	20240802	134600	246219790	5000	5000	5000	5000	0
356	20240802	134500	246219790	5000	5000	5000	5000	0
357	20240802	134400	246219790	5000	5000	5000	5000	0
358	20240802	134300	246219790	5000	5000	5000	5000	0
359	20240802	134200	246219790	5000	5000	5000	5000	0
360	20240802	134100	246219790	5000	5000	5000	5000	0
361	20240802	134000	246219790	5000	5000	5000	5000	0
362	20240802	133900	246219790	5000	5000	5000	5000	0
363	20240802	133800	246219790	5000	5000	5000	5000	24
364	20240802	133700	246099790	5000	5000	5000	5000	500
365	20240802	133600	243599790	5000	5000	5000	5000	500
366	20240802	133500	241099790	5000	5000	5000	5000	0
367	20240802	133400	241099790	5000	5000	5000	5000	0
368	20240802	133300	241099790	5000	5000	5000	5000	0
369	20240802	133200	241099790	5000	5000	5000	5000	0
370	20240802	133100	241099790	5000	5000	5000	5000	0
371	20240802	133000	241099790	5000	5000	5000	5000	3
372	20240802	132900	241084790	5020	5020	5020	5020	842
373	20240802	132800	236857950	5000	5000	5000	5000	0
374	20240802	132700	236857950	5000	5000	5000	5000	0
375	20240802	132600	236857950	5000	5000	5000	5000	0
376	20240802	132500	236857950	5000	5000	5000	5000	0
377	20240802	132400	236857950	5000	5000	5000	5000	0
378	20240802	132300	236857950	5000	5010	5010	5000	200
379	20240802	132200	235857580	5010	5010	5010	5010	0
380	20240802	132100	235857580	5010	5010	5010	5010	1
381	20240802	132000	235852570	5020	5020	5020	5020	0
382	20240802	131900	235852570	5020	5020	5020	5020	0
383	20240802	131800	235852570	5020	5020	5020	5020	0
384	20240802	131700	235852570	5020	5020	5020	5020	0
385	20240802	131600	235852570	5020	5020	5020	5020	0
386	20240802	131500	235852570	5020	5020	5020	5020	0
387	20240802	131400	235852570	5020	5020	5020	5020	0
388	20240802	131300	235852570	5020	5020	5020	5020	0
389	20240802	131200	235852570	5020	5020	5020	5020	1
390	20240802	131100	235847550	5020	5020	5020	5020	0
391	20240802	131000	235847550	5020	5020	5020	5020	0
392	20240802	130900	235847550	5020	5020	5020	5020	0
393	20240802	130800	235847550	5020	5020	5020	5020	0
394	20240802	130700	235847550	5020	5020	5020	5020	0
395	20240802	130600	235847550	5020	5020	5020	5020	0
396	20240802	130500	235847550	5020	5020	5020	5020	30
397	20240802	130400	235696950	5020	5020	5020	5020	0
398	20240802	130300	235696950	5020	5020	5020	5020	0
399	20240802	130200	235696950	5020	5020	5020	5020	0
400	20240802	130100	235696950	5020	5020	5020	5020	0
401	20240802	130000	235696950	5020	5020	5020	5020	0
402	20240802	125900	235696950	5020	5010	5020	5010	203
403	20240802	125800	234677920	5010	5010	5010	5010	0
404	20240802	125700	234677920	5010	5010	5010	5010	0
405	20240802	125600	234677920	5010	5010	5010	5010	0
406	20240802	125500	234677920	5010	5010	5010	5010	0
407	20240802	125400	234677920	5010	5010	5010	5010	0
408	20240802	125300	234677920	5010	5010	5010	5010	0
409	20240802	125200	234677920	5010	5010	5010	5010	0
410	20240802	125100	234677920	5010	5010	5010	5010	200
411	20240802	125000	233675920	5000	5000	5000	5000	0
412	20240802	124900	233675920	5000	5000	5000	5000	0
413	20240802	124800	233675920	5000	5000	5000	5000	468
414	20240802	124700	231335920	5010	5010	5010	5010	1
415	20240802	124600	231330910	5010	5010	5010	5010	156
416	20240802	124500	230549350	5010	5010	5010	5010	0
417	20240802	124400	230549350	5010	5010	5010	5010	16
418	20240802	124300	230469190	5010	5010	5010	5010	0
419	20240802	124200	230469190	5010	5010	5010	5010	0
420	20240802	124100	230469190	5010	5010	5010	5010	3
421	20240802	124000	230454160	5010	5010	5010	5010	220
422	20240802	123900	229351960	5000	5000	5000	5000	0
423	20240802	123800	229351960	5000	5010	5010	5000	2003
424	20240802	123700	219334410	5010	5010	5010	5010	0
425	20240802	123600	219334410	5010	5010	5010	5010	0
426	20240802	123500	219334410	5010	5010	5010	5010	0
427	20240802	123400	219334410	5010	5010	5010	5010	0
428	20240802	123300	219334410	5010	5010	5010	5010	0
429	20240802	123200	219334410	5010	5010	5010	5010	0
430	20240802	123100	219334410	5010	5010	5010	5010	0
431	20240802	123000	219334410	5010	5010	5010	5010	0
432	20240802	122900	219334410	5010	5010	5010	5010	2
433	20240802	122800	219324390	5010	5010	5010	5010	10
434	20240802	122700	219274290	5000	5000	5000	5000	239
435	20240802	122600	218079290	5000	5000	5000	5000	300
436	20240802	122500	216579290	5000	5000	5000	5000	0
437	20240802	122400	216579290	5000	5000	5000	5000	0
438	20240802	122300	216579290	5000	5000	5000	5000	0
439	20240802	122200	216579290	5000	5000	5000	5000	0
440	20240802	122100	216579290	5000	5000	5000	5000	200
441	20240802	122000	215579290	5000	5000	5000	5000	0
442	20240802	121900	215579290	5000	5000	5000	5000	0
443	20240802	121800	215579290	5000	5000	5000	5000	0
444	20240802	121700	215579290	5000	5000	5000	5000	3
445	20240802	121600	215564290	5000	5010	5010	5000	601
446	20240802	121500	212559280	5010	5010	5010	5010	0
447	20240802	121400	212559280	5010	5010	5010	5010	200
448	20240802	121300	211557280	5000	5000	5000	5000	0
449	20240802	121200	211557280	5000	5000	5000	5000	47
450	20240802	121100	211322280	5000	5000	5000	5000	0
451	20240802	121000	211322280	5000	5000	5000	5000	400
452	20240802	120900	209322280	5010	5010	5010	5010	0
453	20240802	120800	209322280	5010	5010	5010	5010	93
454	20240802	120700	208856350	5010	5010	5010	5010	0
455	20240802	120600	208856350	5010	5010	5010	5010	0
456	20240802	120500	208856350	5010	5010	5010	5010	595
457	20240802	120400	205875400	5010	5010	5010	5010	46
458	20240802	120300	205644940	5020	5020	5020	5020	0
459	20240802	120200	205644940	5020	5020	5020	5020	0
460	20240802	120100	205644940	5020	5020	5020	5020	0
461	20240802	120000	205644940	5020	5020	5020	5020	0
462	20240802	115900	205644940	5020	5020	5020	5020	0
463	20240802	115800	205644940	5020	5020	5020	5020	0
464	20240802	115700	205644940	5020	5020	5020	5020	0
465	20240802	115600	205644940	5020	5020	5020	5020	0
466	20240802	115500	205644940	5020	5020	5020	5020	12
467	20240802	115400	205584700	5020	5020	5020	5020	0
468	20240802	115300	205584700	5020	5020	5020	5020	0
469	20240802	115200	205584700	5020	5020	5020	5020	87
470	20240802	115100	205147960	5020	5020	5020	5020	19
471	20240802	115000	205052580	5010	5010	5010	5010	0
472	20240802	114900	205052580	5010	5010	5010	5010	0
473	20240802	114800	205052580	5010	5010	5010	5010	7
474	20240802	114700	205017510	5010	5010	5010	5010	0
475	20240802	114600	205017510	5010	5010	5010	5010	0
476	20240802	114500	205017510	5010	5010	5010	5010	10
477	20240802	114400	204967410	5010	5010	5010	5010	0
478	20240802	114300	204967410	5010	5010	5010	5010	0
479	20240802	114200	204967410	5010	5010	5010	5010	0
480	20240802	114100	204967410	5010	5010	5010	5010	0
481	20240802	114000	204967410	5010	5010	5010	5010	947
482	20240802	113900	200222940	5000	5020	5020	5000	114
483	20240802	113800	199652660	5000	5000	5000	5000	0
484	20240802	113700	199652660	5000	5000	5000	5000	90
485	20240802	113600	199202660	5020	5020	5020	5020	0
486	20240802	113500	199202660	5020	5020	5020	5020	0
487	20240802	113400	199202660	5020	5000	5020	5000	274
488	20240802	113300	197827200	4995	4995	4995	4995	1387
489	20240802	113200	190899135	5000	5000	5000	5000	1000
490	20240802	113100	185899135	5000	5010	5010	5000	5724
491	20240802	113000	157253875	5020	5040	5040	5020	1002
492	20240802	112900	152222285	5040	5040	5040	5040	250
493	20240802	112800	150962285	5040	5040	5040	5040	0
494	20240802	112700	150962285	5040	5040	5040	5040	0
495	20240802	112600	150962285	5040	5040	5040	5040	0
496	20240802	112500	150962285	5040	5040	5040	5040	0
497	20240802	112400	150962285	5040	5040	5040	5040	0
498	20240802	112300	150962285	5040	5040	5040	5040	200
499	20240802	112200	149954285	5040	5040	5040	5040	0
500	20240802	112100	149954285	5040	5040	5040	5040	7
501	20240802	112000	149919005	5040	5040	5040	5040	1
502	20240802	111900	149913965	5040	5040	5040	5040	0
503	20240802	111800	149913965	5040	5040	5040	5040	0
504	20240802	111700	149913965	5040	5040	5040	5040	0
505	20240802	111600	149913965	5040	5040	5040	5040	100
506	20240802	111500	149409965	5040	5040	5040	5040	0
507	20240802	111400	149409965	5040	5040	5040	5040	327
508	20240802	111300	147761885	5040	5040	5040	5020	3810
509	20240802	111200	128616615	5040	5040	5040	5040	0
510	20240802	111100	128616615	5040	5040	5040	5040	0
511	20240802	111000	128616615	5040	5040	5040	5040	637
512	20240802	110900	125406135	5040	5040	5040	5040	185
513	20240802	110800	124473735	5040	5040	5040	5040	10
514	20240802	110700	124423335	5030	5030	5030	5030	0
515	20240802	110600	124423335	5030	5030	5030	5030	0
516	20240802	110500	124423335	5030	5030	5030	5030	0
517	20240802	110400	124423335	5030	5030	5030	5030	0
518	20240802	110300	124423335	5030	5030	5030	5030	0
519	20240802	110200	124423335	5030	5030	5030	5030	0
520	20240802	110100	124423335	5030	5030	5030	5030	0
521	20240802	110000	124423335	5030	5030	5030	5030	0
522	20240802	105900	124423335	5030	5030	5030	5030	0
523	20240802	105800	124423335	5030	5030	5030	5030	0
524	20240802	105700	124423335	5030	5030	5030	5030	0
525	20240802	105600	124423335	5030	5030	5030	5030	0
526	20240802	105500	124423335	5030	5030	5030	5030	1
527	20240802	105400	124418305	5040	5050	5050	5040	1728
528	20240802	105300	115708605	5060	5060	5060	5060	0
529	20240802	105200	115708605	5060	5060	5060	5060	150
530	20240802	105100	114949605	5050	5050	5050	5050	0
531	20240802	105000	114949605	5050	5050	5050	5050	0
532	20240802	104900	114949605	5050	5050	5050	5050	0
533	20240802	104800	114949605	5050	5050	5050	5050	40
534	20240802	104700	114747605	5050	5050	5050	5050	0
535	20240802	104600	114747605	5050	5050	5050	5050	0
536	20240802	104500	114747605	5050	5050	5050	5050	0
537	20240802	104400	114747605	5050	5050	5050	5050	0
538	20240802	104300	114747605	5050	5050	5050	5050	1460
539	20240802	104200	107374605	5050	5050	5050	5050	0
540	20240802	104100	107374605	5050	5050	5050	5050	245
541	20240802	104000	106137355	5050	5050	5050	5050	157
542	20240802	103900	105344505	5050	5050	5050	5050	2
543	20240802	103800	105334405	5050	5050	5050	5050	55
544	20240802	103700	105056655	5040	5040	5040	5040	400
545	20240802	103600	103040655	5040	5050	5050	5040	372
546	20240802	103500	101165755	5060	5060	5060	5060	1
547	20240802	103400	101160695	5060	5060	5060	5060	100
548	20240802	103300	100654695	5040	5040	5040	5040	0
549	20240802	103200	100654695	5040	5040	5040	5040	0
550	20240802	103100	100654695	5040	5040	5040	5040	2
551	20240802	103000	100644615	5050	5050	5050	5050	0
552	20240802	102900	100644615	5050	5050	5050	5050	0
553	20240802	102800	100644615	5050	5050	5050	5050	2
554	20240802	102700	100634515	5050	5050	5050	5050	158
555	20240802	102600	99836615	5050	5050	5050	5050	0
556	20240802	102500	99836615	5050	5050	5060	5050	91
557	20240802	102400	99377055	5050	5050	5050	5050	0
558	20240802	102300	99377055	5050	5050	5050	5050	3
559	20240802	102200	99361905	5050	5050	5050	5050	880
560	20240802	102100	94917905	5030	5030	5030	5030	0
561	20240802	102000	94917905	5030	5030	5030	5030	81
562	20240802	101900	94510475	5030	5030	5030	5030	150
563	20240802	101800	93755975	5010	5010	5010	5010	0
564	20240802	101700	93755975	5010	5010	5010	5010	0
565	20240802	101600	93755975	5010	5010	5010	5010	0
566	20240802	101500	93755975	5010	5010	5010	5010	0
567	20240802	101400	93755975	5010	5010	5010	5010	0
568	20240802	101300	93755975	5010	5010	5010	5010	0
569	20240802	101200	93755975	5010	5010	5010	5010	0
570	20240802	101100	93755975	5010	5050	5050	5010	2000
571	20240802	101000	83709555	5060	5060	5060	5060	0
572	20240802	100900	83709555	5060	5060	5060	5060	0
573	20240802	100800	83709555	5060	5060	5060	5060	7
574	20240802	100700	83674135	5080	5080	5080	5080	0
575	20240802	100600	83674135	5080	5080	5080	5080	0
576	20240802	100500	83674135	5080	5080	5080	5080	1
577	20240802	100400	83669055	5080	5080	5080	5080	110
578	20240802	100300	83110255	5080	5050	5080	5050	16
579	20240802	100200	83029255	5050	5050	5050	5050	72
580	20240802	100100	82665655	5040	5040	5040	5040	5
581	20240802	100000	82640455	5040	5040	5040	5040	55
582	20240802	095900	82363255	5040	5040	5040	5040	5
583	20240802	095800	82338055	5040	5040	5040	5040	2
584	20240802	095700	82327975	5040	5040	5040	5040	1
585	20240802	095600	82322935	5030	5040	5040	5030	351
586	20240802	095500	80554755	5050	5050	5050	5050	50
587	20240802	095400	80302255	5040	5040	5040	5040	0
588	20240802	095300	80302255	5040	5040	5040	5040	0
589	20240802	095200	80302255	5040	5040	5040	5040	0
590	20240802	095100	80302255	5040	5040	5040	5040	0
591	20240802	095000	80302255	5040	5040	5040	5040	0
592	20240802	094900	80302255	5040	5040	5040	5040	0
593	20240802	094800	80302255	5040	5040	5040	5040	0
594	20240802	094700	80302255	5040	5040	5040	5040	0
595	20240802	094600	80302255	5040	5040	5040	5040	0
596	20240802	094500	80302255	5040	5040	5040	5040	0
597	20240802	094400	80302255	5040	5040	5040	5040	0
598	20240802	094300	80302255	5040	5040	5040	5040	0
599	20240802	094200	80302255	5040	5040	5040	5040	0
600	20240802	094100	80302255	5040	5040	5040	5040	0
601	20240802	094000	80302255	5040	5040	5040	5040	1
602	20240802	093900	80297215	5050	5050	5050	5050	0
603	20240802	093800	80297215	5050	5050	5050	5050	0
604	20240802	093700	80297215	5050	5050	5050	5050	0
605	20240802	093600	80297215	5050	5050	5050	5050	0
606	20240802	093500	80297215	5050	5050	5050	5050	10
607	20240802	093400	80246715	5050	5050	5050	5050	5
608	20240802	093300	80221465	5050	5050	5050	5050	0
609	20240802	093200	80221465	5050	5060	5060	5050	200
610	20240802	093100	79210465	5060	5070	5070	5060	2
611	20240802	093000	79200335	5040	5040	5040	5040	0
612	20240802	092900	79200335	5040	5040	5040	5040	0
613	20240802	092800	79200335	5040	5040	5040	5040	150
614	20240802	092700	78444335	5030	5030	5030	5030	0
615	20240802	092600	78444335	5030	5030	5040	5030	62
616	20240802	092500	78132465	5030	5030	5030	5030	10
617	20240802	092400	78082165	5030	5030	5030	5030	0
618	20240802	092300	78082165	5030	5020	5030	5020	1364
619	20240802	092200	71234875	5020	5020	5020	5020	225
620	20240802	092100	70105375	5020	5020	5020	5020	276
621	20240802	092000	68719855	5020	5020	5020	5020	117
622	20240802	091900	68132515	5030	5030	5030	5030	48
623	20240802	091800	67891075	5030	5030	5030	5030	1
624	20240802	091700	67886045	5020	5020	5020	5020	138
625	20240802	091600	67193285	5020	5020	5020	5020	164
626	20240802	091500	66370005	5020	5020	5020	5020	1
627	20240802	091400	66364985	5020	5020	5020	5020	1693
628	20240802	091300	57866125	4990	4990	4990	4990	20
629	20240802	091200	57766325	4995	5030	5030	4995	5903
630	20240802	091100	28269370	5030	5030	5030	5030	1471
631	20240802	091000	20870240	5070	5050	5070	5050	2103
632	20240802	090900	10210090	5070	5070	5070	5070	3
633	20240802	090800	10194880	5070	5080	5080	5070	108
634	20240802	090700	9647240	5080	5080	5080	5080	8
635	20240802	090600	9606600	5040	5040	5040	5040	100
636	20240802	090500	9102600	5040	5040	5040	5040	0
637	20240802	090400	9102600	5040	5040	5040	5040	1
638	20240802	090300	9097560	5060	5060	5060	5060	1
639	20240802	090200	9092500	5070	5070	5070	5070	1
640	20240802	090100	9087430	5030	5030	5030	5030	0
641	20240802	090000	9087430	5030	5010	5030	5010	1811