KissMeData/080470/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	195100	31718605	3930	3930	3930	3930	2
3	20240802	195000	31718605	3930	3930	3930	3930	0
4	20240802	194900	31718605	3930	3930	3930	3930	0
5	20240802	194800	31718605	3930	3930	3930	3930	0
6	20240802	194700	31718605	3930	3930	3930	3930	0
7	20240802	194600	31718605	3930	3930	3930	3930	0
8	20240802	194500	31718605	3930	3930	3930	3930	0
9	20240802	194400	31718605	3930	3930	3930	3930	0
10	20240802	194300	31718605	3930	3930	3930	3930	0
11	20240802	194200	31718605	3930	3930	3930	3930	0
12	20240802	194100	31718605	3930	3930	3930	3930	0
13	20240802	194000	31718605	3930	3930	3930	3930	0
14	20240802	193900	31718605	3930	3930	3930	3930	0
15	20240802	193800	31718605	3930	3930	3930	3930	0
16	20240802	193700	31718605	3930	3930	3930	3930	0
17	20240802	193600	31718605	3930	3930	3930	3930	0
18	20240802	193500	31718605	3930	3930	3930	3930	0
19	20240802	193400	31718605	3930	3930	3930	3930	0
20	20240802	193300	31718605	3930	3930	3930	3930	0
21	20240802	193200	31718605	3930	3930	3930	3930	0
22	20240802	193100	31718605	3930	3930	3930	3930	0
23	20240802	193000	31718605	3930	3930	3930	3930	0
24	20240802	192900	31718605	3930	3930	3930	3930	0
25	20240802	192800	31718605	3930	3930	3930	3930	0
26	20240802	192700	31718605	3930	3930	3930	3930	0
27	20240802	192600	31718605	3930	3930	3930	3930	0
28	20240802	192500	31718605	3930	3930	3930	3930	0
29	20240802	192400	31718605	3930	3930	3930	3930	0
30	20240802	192300	31718605	3930	3930	3930	3930	0
31	20240802	192200	31718605	3930	3930	3930	3930	0
32	20240802	192100	31718605	3930	3930	3930	3930	2
33	20240802	192000	31718605	3930	3930	3930	3930	0
34	20240802	191900	31718605	3930	3930	3930	3930	0
35	20240802	191800	31718605	3930	3930	3930	3930	0
36	20240802	191700	31718605	3930	3930	3930	3930	0
37	20240802	191600	31718605	3930	3930	3930	3930	0
38	20240802	191500	31718605	3930	3930	3930	3930	0
39	20240802	191400	31718605	3930	3930	3930	3930	0
40	20240802	191300	31718605	3930	3930	3930	3930	0
41	20240802	191200	31718605	3930	3930	3930	3930	0
42	20240802	191100	31718605	3930	3930	3930	3930	0
43	20240802	191000	31718605	3930	3930	3930	3930	0
44	20240802	190900	31718605	3930	3930	3930	3930	0
45	20240802	190800	31718605	3930	3930	3930	3930	0
46	20240802	190700	31718605	3930	3930	3930	3930	0
47	20240802	190600	31718605	3930	3930	3930	3930	0
48	20240802	190500	31718605	3930	3930	3930	3930	0
49	20240802	190400	31718605	3930	3930	3930	3930	0
50	20240802	190300	31718605	3930	3930	3930	3930	0
51	20240802	190200	31718605	3930	3930	3930	3930	0
52	20240802	190100	31718605	3930	3930	3930	3930	0
53	20240802	190000	31718605	3930	3930	3930	3930	0
54	20240802	185900	31718605	3930	3930	3930	3930	0
55	20240802	185800	31718605	3930	3930	3930	3930	0
56	20240802	185700	31718605	3930	3930	3930	3930	0
57	20240802	185600	31718605	3930	3930	3930	3930	0
58	20240802	185500	31718605	3930	3930	3930	3930	0
59	20240802	185400	31718605	3930	3930	3930	3930	0
60	20240802	185300	31718605	3930	3930	3930	3930	0
61	20240802	185200	31718605	3930	3930	3930	3930	0
62	20240802	185100	31718605	3930	3930	3930	3930	2
63	20240802	185000	31718605	3930	3930	3930	3930	0
64	20240802	184900	31718605	3930	3930	3930	3930	0
65	20240802	184800	31718605	3930	3930	3930	3930	0
66	20240802	184700	31718605	3930	3930	3930	3930	0
67	20240802	184600	31718605	3930	3930	3930	3930	0
68	20240802	184500	31718605	3930	3930	3930	3930	0
69	20240802	184400	31718605	3930	3930	3930	3930	0
70	20240802	184300	31718605	3930	3930	3930	3930	0
71	20240802	184200	31718605	3930	3930	3930	3930	0
72	20240802	184100	31718605	3930	3930	3930	3930	0
73	20240802	184000	31718605	3930	3930	3930	3930	0
74	20240802	183900	31718605	3930	3930	3930	3930	0
75	20240802	183800	31718605	3930	3930	3930	3930	0
76	20240802	183700	31718605	3930	3930	3930	3930	0
77	20240802	183600	31718605	3930	3930	3930	3930	0
78	20240802	183500	31718605	3930	3930	3930	3930	0
79	20240802	183400	31718605	3930	3930	3930	3930	0
80	20240802	183300	31718605	3930	3930	3930	3930	0
81	20240802	183200	31718605	3930	3930	3930	3930	0
82	20240802	183100	31718605	3930	3930	3930	3930	0
83	20240802	183000	31718605	3930	3930	3930	3930	0
84	20240802	182900	31718605	3930	3930	3930	3930	0
85	20240802	182800	31718605	3930	3930	3930	3930	0
86	20240802	182700	31718605	3930	3930	3930	3930	0
87	20240802	182600	31718605	3930	3930	3930	3930	0
88	20240802	182500	31718605	3930	3930	3930	3930	0
89	20240802	182400	31718605	3930	3930	3930	3930	0
90	20240802	182300	31718605	3930	3930	3930	3930	0
91	20240802	182200	31718605	3930	3930	3930	3930	0
92	20240802	182100	31718605	3930	3930	3930	3930	2
93	20240802	182000	31718605	3930	3930	3930	3930	0
94	20240802	181900	31718605	3930	3930	3930	3930	0
95	20240802	181800	31718605	3930	3930	3930	3930	0
96	20240802	181700	31718605	3930	3930	3930	3930	0
97	20240802	181600	31718605	3930	3930	3930	3930	0
98	20240802	181500	31718605	3930	3930	3930	3930	0
99	20240802	181400	31718605	3930	3930	3930	3930	0
100	20240802	181300	31718605	3930	3930	3930	3930	0
101	20240802	181200	31718605	3930	3930	3930	3930	0
102	20240802	181100	31718605	3930	3930	3930	3930	0
103	20240802	181000	31718605	3930	3930	3930	3930	0
104	20240802	180900	31718605	3930	3930	3930	3930	0
105	20240802	180800	31718605	3930	3930	3930	3930	0
106	20240802	180700	31718605	3930	3930	3930	3930	0
107	20240802	180600	31718605	3930	3930	3930	3930	0
108	20240802	180500	31718605	3930	3930	3930	3930	0
109	20240802	180400	31718605	3930	3930	3930	3930	0
110	20240802	180300	31718605	3930	3930	3930	3930	0
111	20240802	180200	31718605	3930	3930	3930	3930	0
112	20240802	180100	31718605	3930	3930	3930	3930	0
113	20240802	180000	31718605	3930	3930	3930	3930	0
114	20240802	175900	31718605	3930	3930	3930	3930	0
115	20240802	175800	31718605	3930	3930	3930	3930	0
116	20240802	175700	31718605	3930	3930	3930	3930	0
117	20240802	175600	31718605	3930	3930	3930	3930	0
118	20240802	175500	31718605	3930	3930	3930	3930	0
119	20240802	175400	31718605	3930	3930	3930	3930	0
120	20240802	175300	31718605	3930	3930	3930	3930	0
121	20240802	175200	31718605	3930	3930	3930	3930	0
122	20240802	175100	31718605	3930	3930	3930	3930	2
123	20240802	175000	31718605	3930	3930	3930	3930	0
124	20240802	174900	31718605	3930	3930	3930	3930	0
125	20240802	174800	31718605	3930	3930	3930	3930	0
126	20240802	174700	31718605	3930	3930	3930	3930	0
127	20240802	174600	31718605	3930	3930	3930	3930	0
128	20240802	174500	31718605	3930	3930	3930	3930	0
129	20240802	174400	31718605	3930	3930	3930	3930	0
130	20240802	174300	31718605	3930	3930	3930	3930	0
131	20240802	174200	31718605	3930	3930	3930	3930	0
132	20240802	174100	31718605	3930	3930	3930	3930	0
133	20240802	174000	31718605	3930	3930	3930	3930	0
134	20240802	173900	31718605	3930	3930	3930	3930	0
135	20240802	173800	31718605	3930	3930	3930	3930	0
136	20240802	173700	31718605	3930	3930	3930	3930	0
137	20240802	173600	31718605	3930	3930	3930	3930	0
138	20240802	173500	31718605	3930	3930	3930	3930	0
139	20240802	173400	31718605	3930	3930	3930	3930	0
140	20240802	173300	31718605	3930	3930	3930	3930	0
141	20240802	173200	31718605	3930	3930	3930	3930	0
142	20240802	173100	31718605	3930	3930	3930	3930	0
143	20240802	173000	31718605	3930	3930	3930	3930	0
144	20240802	172900	31718605	3930	3930	3930	3930	0
145	20240802	172800	31718605	3930	3930	3930	3930	0
146	20240802	172700	31718605	3930	3930	3930	3930	0
147	20240802	172600	31718605	3930	3930	3930	3930	0
148	20240802	172500	31718605	3930	3930	3930	3930	0
149	20240802	172400	31718605	3930	3930	3930	3930	0
150	20240802	172300	31718605	3930	3930	3930	3930	0
151	20240802	172200	31718605	3930	3930	3930	3930	0
152	20240802	172100	31718605	3930	3930	3930	3930	2
153	20240802	172000	31718605	3930	3930	3930	3930	0
154	20240802	171900	31718605	3930	3930	3930	3930	0
155	20240802	171800	31718605	3930	3930	3930	3930	0
156	20240802	171700	31718605	3930	3930	3930	3930	0
157	20240802	171600	31718605	3930	3930	3930	3930	0
158	20240802	171500	31718605	3930	3930	3930	3930	0
159	20240802	171400	31718605	3930	3930	3930	3930	0
160	20240802	171300	31718605	3930	3930	3930	3930	0
161	20240802	171200	31718605	3930	3930	3930	3930	0
162	20240802	171100	31718605	3930	3930	3930	3930	0
163	20240802	171000	31718605	3930	3930	3930	3930	0
164	20240802	170900	31718605	3930	3930	3930	3930	0
165	20240802	170800	31718605	3930	3930	3930	3930	0
166	20240802	170700	31718605	3930	3930	3930	3930	0
167	20240802	170600	31718605	3930	3930	3930	3930	0
168	20240802	170500	31718605	3930	3930	3930	3930	0
169	20240802	170400	31718605	3930	3930	3930	3930	0
170	20240802	170300	31718605	3930	3930	3930	3930	0
171	20240802	170200	31718605	3930	3930	3930	3930	0
172	20240802	170100	31718605	3930	3930	3930	3930	0
173	20240802	170000	31718605	3930	3930	3930	3930	0
174	20240802	165900	31718605	3930	3930	3930	3930	0
175	20240802	165800	31718605	3930	3930	3930	3930	0
176	20240802	165700	31718605	3930	3930	3930	3930	0
177	20240802	165600	31718605	3930	3930	3930	3930	0
178	20240802	165500	31718605	3930	3930	3930	3930	0
179	20240802	165400	31718605	3930	3930	3930	3930	0
180	20240802	165300	31718605	3930	3930	3930	3930	0
181	20240802	165200	31718605	3930	3930	3930	3930	0
182	20240802	165100	31718605	3930	3930	3930	3930	2
183	20240802	165000	31718605	3930	3930	3930	3930	0
184	20240802	164900	31718605	3930	3930	3930	3930	0
185	20240802	164800	31718605	3930	3930	3930	3930	0
186	20240802	164700	31718605	3930	3930	3930	3930	0
187	20240802	164600	31718605	3930	3930	3930	3930	0
188	20240802	164500	31718605	3930	3930	3930	3930	0
189	20240802	164400	31718605	3930	3930	3930	3930	0
190	20240802	164300	31718605	3930	3930	3930	3930	0
191	20240802	164200	31718605	3930	3930	3930	3930	0
192	20240802	164100	31718605	3930	3930	3930	3930	0
193	20240802	164000	31718605	3930	3930	3930	3930	0
194	20240802	163900	31718605	3930	3930	3930	3930	0
195	20240802	163800	31718605	3930	3930	3930	3930	0
196	20240802	163700	31718605	3930	3930	3930	3930	0
197	20240802	163600	31718605	3930	3930	3930	3930	0
198	20240802	163500	31718605	3930	3930	3930	3930	0
199	20240802	163400	31718605	3930	3930	3930	3930	0
200	20240802	163300	31718605	3930	3930	3930	3930	0
201	20240802	163200	31718605	3930	3930	3930	3930	0
202	20240802	163100	31718605	3930	3930	3930	3930	0
203	20240802	163000	31718605	3930	3930	3930	3930	0
204	20240802	162900	31718605	3930	3930	3930	3930	0
205	20240802	162800	31718605	3930	3930	3930	3930	0
206	20240802	162700	31718605	3930	3930	3930	3930	0
207	20240802	162600	31718605	3930	3930	3930	3930	0
208	20240802	162500	31718605	3930	3930	3930	3930	0
209	20240802	162400	31718605	3930	3930	3930	3930	0
210	20240802	162300	31718605	3930	3930	3930	3930	0
211	20240802	162200	31718605	3930	3930	3930	3930	0
212	20240802	162100	31718605	3930	3930	3930	3930	2
213	20240802	162000	31718605	3930	3930	3930	3930	0
214	20240802	161900	31718605	3930	3930	3930	3930	0
215	20240802	161800	31718605	3930	3930	3930	3930	0
216	20240802	161700	31718605	3930	3930	3930	3930	0
217	20240802	161600	31718605	3930	3930	3930	3930	0
218	20240802	161500	31718605	3930	3930	3930	3930	0
219	20240802	161400	31718605	3930	3930	3930	3930	0
220	20240802	161300	31718605	3930	3930	3930	3930	0
221	20240802	161200	31718605	3930	3930	3930	3930	0
222	20240802	161100	31718605	3930	3930	3930	3930	0
223	20240802	161000	31718605	3930	3930	3930	3930	0
224	20240802	160900	31718605	3930	3930	3930	3930	0
225	20240802	160800	31718605	3930	3930	3930	3930	0
226	20240802	160700	31718605	3930	3930	3930	3930	0
227	20240802	160600	31718605	3930	3930	3930	3930	0
228	20240802	160500	31718605	3930	3930	3930	3930	0
229	20240802	160400	31718605	3930	3930	3930	3930	0
230	20240802	160300	31718605	3930	3930	3930	3930	0
231	20240802	160200	31718605	3930	3930	3930	3930	0
232	20240802	160100	31718605	3930	3930	3930	3930	0
233	20240802	160000	31718605	3930	3930	3930	3930	0
234	20240802	155900	31718605	3930	3930	3930	3930	0
235	20240802	155800	31718605	3930	3930	3930	3930	0
236	20240802	155700	31718605	3930	3930	3930	3930	0
237	20240802	155600	31718605	3930	3930	3930	3930	0
238	20240802	155500	31718605	3930	3930	3930	3930	0
239	20240802	155400	31718605	3930	3930	3930	3930	0
240	20240802	155300	31718605	3930	3930	3930	3930	0
241	20240802	155200	31718605	3930	3930	3930	3930	0
242	20240802	155100	31718605	3930	3930	3930	3930	2
243	20240802	155000	31718605	3930	3930	3930	3930	0
244	20240802	154900	31718605	3930	3930	3930	3930	0
245	20240802	154800	31718605	3930	3930	3930	3930	0
246	20240802	154700	31718605	3930	3930	3930	3930	0
247	20240802	154600	31718605	3930	3930	3930	3930	0
248	20240802	154500	31718605	3930	3930	3930	3930	0
249	20240802	154400	31718605	3930	3930	3930	3930	0
250	20240802	154300	31718605	3930	3930	3930	3930	0
251	20240802	154200	31718605	3930	3930	3930	3930	0
252	20240802	154100	31718605	3930	3930	3930	3930	0
253	20240802	154000	31718605	3930	3930	3930	3930	0
254	20240802	153900	31718605	3930	3930	3930	3930	0
255	20240802	153800	31718605	3930	3930	3930	3930	0
256	20240802	153700	31718605	3930	3930	3930	3930	0
257	20240802	153600	31718605	3930	3930	3930	3930	0
258	20240802	153500	31718605	3930	3930	3930	3930	0
259	20240802	153400	31718605	3930	3930	3930	3930	0
260	20240802	153300	31718605	3930	3930	3930	3930	0
261	20240802	153200	31718605	3930	3930	3930	3930	0
262	20240802	153100	31718605	3930	3930	3930	3930	0
263	20240802	153000	31718605	3930	3930	3930	3930	2
264	20240802	152900	31710745	3910	3910	3910	3910	0
265	20240802	152800	31710745	3910	3910	3910	3910	0
266	20240802	152700	31710745	3910	3910	3910	3910	0
267	20240802	152600	31710745	3910	3910	3910	3910	0
268	20240802	152500	31710745	3910	3910	3910	3910	0
269	20240802	152400	31710745	3910	3910	3910	3910	0
270	20240802	152300	31710745	3910	3910	3910	3910	0
271	20240802	152200	31710745	3910	3910	3910	3910	0
272	20240802	152100	31710745	3910	3910	3910	3910	0
273	20240802	152000	31710745	3910	3910	3910	3910	0
274	20240802	151900	31710745	3910	3910	3910	3910	0
275	20240802	151800	31710745	3910	3925	3925	3910	45
276	20240802	151700	31534645	3910	3910	3910	3910	0
277	20240802	151600	31534645	3910	3910	3910	3910	0
278	20240802	151500	31534645	3910	3910	3910	3910	0
279	20240802	151400	31534645	3910	3910	3910	3910	0
280	20240802	151300	31534645	3910	3910	3910	3910	0
281	20240802	151200	31534645	3910	3910	3910	3910	0
282	20240802	151100	31534645	3910	3910	3910	3910	3
283	20240802	151000	31522915	3930	3930	3930	3930	0
284	20240802	150900	31522915	3930	3925	3930	3925	64
285	20240802	150800	31271545	3940	3940	3940	3940	1
286	20240802	150700	31267605	3940	3940	3940	3940	0
287	20240802	150600	31267605	3940	3940	3940	3940	5
288	20240802	150500	31247905	3940	3940	3940	3940	0
289	20240802	150400	31247905	3940	3940	3940	3940	0
290	20240802	150300	31247905	3940	3940	3940	3940	18
291	20240802	150200	31176985	3940	3940	3940	3940	13
292	20240802	150100	31125765	3945	3945	3945	3945	0
293	20240802	150000	31125765	3945	3945	3945	3945	0
294	20240802	145900	31125765	3945	3945	3945	3945	5
295	20240802	145800	31106040	3875	3875	3875	3875	0
296	20240802	145700	31106040	3875	3875	3875	3875	0
297	20240802	145600	31106040	3875	3875	3875	3875	0
298	20240802	145500	31106040	3875	3875	3875	3875	0
299	20240802	145400	31106040	3875	3875	3875	3875	0
300	20240802	145300	31106040	3875	3885	3885	3875	1000
301	20240802	145200	27228705	3960	3960	3960	3960	5
302	20240802	145100	27208905	3960	3960	3960	3960	0
303	20240802	145000	27208905	3960	3960	3960	3960	0
304	20240802	144900	27208905	3960	3960	3960	3960	0
305	20240802	144800	27208905	3960	3960	3960	3960	0
306	20240802	144700	27208905	3960	3960	3960	3960	0
307	20240802	144600	27208905	3960	3960	3960	3960	0
308	20240802	144500	27208905	3960	3960	3960	3960	5
309	20240802	144400	27189105	3960	3960	3960	3960	0
310	20240802	144300	27189105	3960	3960	3960	3960	0
311	20240802	144200	27189105	3960	3960	3960	3960	0
312	20240802	144100	27189105	3960	3960	3960	3960	0
313	20240802	144000	27189105	3960	3940	3960	3940	80
314	20240802	143900	26872855	3880	3880	3880	3880	0
315	20240802	143800	26872855	3880	3950	3950	3880	19
316	20240802	143700	26798785	3875	3900	3900	3875	200
317	20240802	143600	26023205	3950	3950	3950	3950	0
318	20240802	143500	26023205	3950	3950	3950	3950	0
319	20240802	143400	26023205	3950	3950	3950	3950	0
320	20240802	143300	26023205	3950	3950	3950	3950	0
321	20240802	143200	26023205	3950	3950	3950	3950	0
322	20240802	143100	26023205	3950	3950	3950	3950	5
323	20240802	143000	26003455	3895	3895	3895	3895	0
324	20240802	142900	26003455	3895	3895	3895	3895	0
325	20240802	142800	26003455	3895	3895	3895	3895	0
326	20240802	142700	26003455	3895	3895	3895	3895	0
327	20240802	142600	26003455	3895	3895	3895	3895	161
328	20240802	142500	25376360	3900	3900	3900	3900	10
329	20240802	142400	25337360	3955	3955	3955	3955	5
330	20240802	142300	25317585	3955	3955	3955	3955	0
331	20240802	142200	25317585	3955	3955	3955	3955	0
332	20240802	142100	25317585	3955	3955	3955	3955	0
333	20240802	142000	25317585	3955	3955	3955	3955	0
334	20240802	141900	25317585	3955	3955	3955	3955	1
335	20240802	141800	25313630	3955	3955	3955	3955	0
336	20240802	141700	25313630	3955	3955	3955	3955	5
337	20240802	141600	25293855	3960	3970	3970	3955	53
338	20240802	141500	25083650	3970	3970	3970	3970	0
339	20240802	141400	25083650	3970	3970	3970	3970	0
340	20240802	141300	25083650	3970	3970	3970	3970	0
341	20240802	141200	25083650	3970	3970	3970	3970	10
342	20240802	141100	25043950	3975	3975	3975	3975	0
343	20240802	141000	25043950	3975	3975	3975	3975	5
344	20240802	140900	25024075	3975	3975	3975	3975	0
345	20240802	140800	25024075	3975	3975	3975	3975	1
346	20240802	140700	25020100	3985	3985	3985	3985	0
347	20240802	140600	25020100	3985	3985	3985	3985	10
348	20240802	140500	24980250	3985	3985	3985	3985	0
349	20240802	140400	24980250	3985	3985	3985	3985	0
350	20240802	140300	24980250	3985	3985	3985	3985	5
351	20240802	140200	24960325	3985	3985	3985	3985	0
352	20240802	140100	24960325	3985	3985	3985	3985	0
353	20240802	140000	24960325	3985	3985	3985	3985	0
354	20240802	135900	24960325	3985	3985	3985	3985	0
355	20240802	135800	24960325	3985	3985	3985	3985	0
356	20240802	135700	24960325	3985	3985	3985	3985	0
357	20240802	135600	24960325	3985	3985	3985	3985	5
358	20240802	135500	24940400	3985	3985	3985	3985	0
359	20240802	135400	24940400	3985	3945	3985	3945	13
360	20240802	135300	24888635	3900	3900	3900	3900	0
361	20240802	135200	24888635	3900	3900	3900	3900	100
362	20240802	135100	24498635	3945	3945	3945	3945	0
363	20240802	135000	24498635	3945	3945	3945	3945	0
364	20240802	134900	24498635	3945	3940	3945	3940	5
365	20240802	134800	24478915	3945	3945	3945	3945	0
366	20240802	134700	24478915	3945	3945	3945	3945	0
367	20240802	134600	24478915	3945	3945	3945	3945	0
368	20240802	134500	24478915	3945	3945	3945	3945	0
369	20240802	134400	24478915	3945	3945	3945	3945	0
370	20240802	134300	24478915	3945	3945	3945	3945	0
371	20240802	134200	24478915	3945	3945	3945	3945	5
372	20240802	134100	24459190	3900	3900	3900	3900	0
373	20240802	134000	24459190	3900	3900	3900	3900	0
374	20240802	133900	24459190	3900	3900	3900	3900	0
375	20240802	133800	24459190	3900	3900	3900	3900	0
376	20240802	133700	24459190	3900	3900	3900	3900	0
377	20240802	133600	24459190	3900	3980	3980	3900	11
378	20240802	133500	24416210	3985	3980	3985	3980	5
379	20240802	133400	24396290	3985	3985	3985	3985	0
380	20240802	133300	24396290	3985	3985	3985	3985	0
381	20240802	133200	24396290	3985	3985	3985	3985	0
382	20240802	133100	24396290	3985	3985	3985	3985	0
383	20240802	133000	24396290	3985	3985	3985	3985	0
384	20240802	132900	24396290	3985	3985	3985	3985	0
385	20240802	132800	24396290	3985	3985	3985	3985	5
386	20240802	132700	24376365	3985	3985	3985	3985	0
387	20240802	132600	24376365	3985	3985	3985	3985	0
388	20240802	132500	24376365	3985	3985	3985	3985	0
389	20240802	132400	24376365	3985	3985	3985	3985	0
390	20240802	132300	24376365	3985	3985	3985	3985	0
391	20240802	132200	24376365	3985	3985	3985	3985	0
392	20240802	132100	24376365	3985	3985	3985	3985	5
393	20240802	132000	24356440	3900	3900	3900	3900	0
394	20240802	131900	24356440	3900	3900	3900	3900	9
395	20240802	131800	24321340	3990	3990	3990	3990	0
396	20240802	131700	24321340	3990	3990	3990	3990	0
397	20240802	131600	24321340	3990	3990	3990	3990	0
398	20240802	131500	24321340	3990	3990	3990	3990	0
399	20240802	131400	24321340	3990	3975	3990	3975	5
400	20240802	131300	24301430	3985	3985	3985	3985	0
401	20240802	131200	24301430	3985	3985	3985	3985	0
402	20240802	131100	24301430	3985	3985	3985	3985	0
403	20240802	131000	24301430	3985	3985	3985	3985	0
404	20240802	130900	24301430	3985	3985	3985	3985	0
405	20240802	130800	24301430	3985	3985	3985	3985	0
406	20240802	130700	24301430	3985	3985	3985	3985	5
407	20240802	130600	24281505	3985	3985	3985	3985	0
408	20240802	130500	24281505	3985	3985	3985	3985	10
409	20240802	130400	24241655	3985	3985	3985	3985	0
410	20240802	130300	24241655	3985	3985	3985	3985	0
411	20240802	130200	24241655	3985	3985	3985	3985	8
412	20240802	130100	24209775	3985	3985	3985	3985	0
413	20240802	130000	24209775	3985	3985	3985	3985	5
414	20240802	125900	24189850	3875	3875	3875	3875	0
415	20240802	125800	24189850	3875	3875	3875	3875	0
416	20240802	125700	24189850	3875	3875	3875	3875	0
417	20240802	125600	24189850	3875	3875	3875	3875	0
418	20240802	125500	24189850	3875	3945	3945	3875	941
419	20240802	125400	20540040	3990	3990	3990	3990	0
420	20240802	125300	20540040	3990	3990	3990	3990	5
421	20240802	125200	20520090	3990	3975	3990	3975	941
422	20240802	125100	16768080	3985	3985	3985	3985	0
423	20240802	125000	16768080	3985	3985	3985	3985	0
424	20240802	124900	16768080	3985	3985	3985	3985	0
425	20240802	124800	16768080	3985	3985	3985	3985	0
426	20240802	124700	16768080	3985	3985	3985	3985	0
427	20240802	124600	16768080	3985	3985	3985	3985	0
428	20240802	124500	16768080	3985	3985	3985	3985	0
429	20240802	124400	16768080	3985	3985	3985	3985	0
430	20240802	124300	16768080	3985	3985	3985	3985	0
431	20240802	124200	16768080	3985	3985	3985	3985	0
432	20240802	124100	16768080	3985	3985	3985	3985	0
433	20240802	124000	16768080	3985	3985	3985	3985	0
434	20240802	123900	16768080	3985	3985	3985	3985	0
435	20240802	123800	16768080	3985	3985	3985	3985	0
436	20240802	123700	16768080	3985	3985	3985	3985	0
437	20240802	123600	16768080	3985	3980	3985	3980	591
438	20240802	123500	14413840	3980	3970	3980	3970	83
439	20240802	123400	14083755	3890	3890	3890	3890	0
440	20240802	123300	14083755	3890	3890	3890	3890	0
441	20240802	123200	14083755	3890	3890	3890	3890	0
442	20240802	123100	14083755	3890	3890	3890	3890	0
443	20240802	123000	14083755	3890	3890	3890	3890	0
444	20240802	122900	14083755	3890	3890	3890	3890	0
445	20240802	122800	14083755	3890	3890	3890	3890	0
446	20240802	122700	14083755	3890	3890	3890	3890	0
447	20240802	122600	14083755	3890	3890	3890	3890	0
448	20240802	122500	14083755	3890	3890	3890	3890	0
449	20240802	122400	14083755	3890	3940	3950	3890	224
450	20240802	122300	13201155	3950	3950	3950	3950	0
451	20240802	122200	13201155	3950	3950	3950	3950	0
452	20240802	122100	13201155	3950	3950	3950	3950	0
453	20240802	122000	13201155	3950	3950	3950	3950	0
454	20240802	121900	13201155	3950	3890	3950	3890	34
455	20240802	121800	13067095	3890	3890	3890	3890	1
456	20240802	121700	13063205	3945	3945	3945	3945	6
457	20240802	121600	13039535	3945	3945	3945	3945	0
458	20240802	121500	13039535	3945	3945	3945	3945	0
459	20240802	121400	13039535	3945	3945	3945	3945	0
460	20240802	121300	13039535	3945	3945	3945	3945	0
461	20240802	121200	13039535	3945	3945	3945	3945	0
462	20240802	121100	13039535	3945	3945	3945	3945	0
463	20240802	121000	13039535	3945	3945	3945	3945	0
464	20240802	120900	13039535	3945	3945	3945	3945	0
465	20240802	120800	13039535	3945	3945	3945	3945	0
466	20240802	120700	13039535	3945	3945	3945	3945	0
467	20240802	120600	13039535	3945	3945	3945	3945	0
468	20240802	120500	13039535	3945	3945	3945	3945	0
469	20240802	120400	13039535	3945	3945	3945	3945	0
470	20240802	120300	13039535	3945	3945	3945	3945	0
471	20240802	120200	13039535	3945	3945	3945	3945	0
472	20240802	120100	13039535	3945	3945	3945	3945	0
473	20240802	120000	13039535	3945	3945	3945	3945	8
474	20240802	115900	13007975	3945	3945	3945	3945	1
475	20240802	115800	13004030	3945	3945	3945	3945	0
476	20240802	115700	13004030	3945	3945	3945	3945	7
477	20240802	115600	12976415	3945	3945	3945	3945	10
478	20240802	115500	12936965	3945	3945	3945	3945	7
479	20240802	115400	12909350	3950	3950	3950	3950	0
480	20240802	115300	12909350	3950	3950	3950	3950	1
481	20240802	115200	12905400	3945	3945	3945	3945	7
482	20240802	115100	12877785	3880	3880	3880	3880	0
483	20240802	115000	12877785	3880	3910	3960	3880	510
484	20240802	114900	10894745	3975	3975	3975	3975	0
485	20240802	114800	10894745	3975	3975	3975	3975	8
486	20240802	114700	10862945	3980	3980	3980	3980	0
487	20240802	114600	10862945	3980	3980	3980	3980	0
488	20240802	114500	10862945	3980	3970	3980	3970	62
489	20240802	114400	10616265	3975	3975	3975	3975	0
490	20240802	114300	10616265	3975	3975	3975	3975	8
491	20240802	114200	10584465	3880	3950	3950	3880	45
492	20240802	114100	10408840	3975	3975	3975	3975	0
493	20240802	114000	10408840	3975	3975	3975	3975	7
494	20240802	113900	10381015	3980	3980	3980	3980	0
495	20240802	113800	10381015	3980	3980	3980	3980	14
496	20240802	113700	10325295	3955	3955	3955	3955	0
497	20240802	113600	10325295	3955	3955	3955	3955	1
498	20240802	113500	10321340	3955	3955	3955	3955	0
499	20240802	113400	10321340	3955	3955	3955	3955	0
500	20240802	113300	10321340	3955	3955	3955	3955	7
501	20240802	113200	10293655	3955	3955	3955	3955	1
502	20240802	113100	10289700	3955	3955	3955	3955	7
503	20240802	113000	10262015	3955	3975	3975	3955	5
504	20240802	112900	10242195	3980	3980	3980	3980	0
505	20240802	112800	10242195	3980	3980	3980	3980	7
506	20240802	112700	10214335	3980	3980	3980	3980	1
507	20240802	112600	10210355	3980	3980	3980	3980	7
508	20240802	112500	10182495	3980	3980	3980	3980	0
509	20240802	112400	10182495	3980	3980	3980	3980	7
510	20240802	112300	10154635	3980	3980	3980	3980	0
511	20240802	112200	10154635	3980	3980	3980	3980	0
512	20240802	112100	10154635	3980	3980	3980	3980	7
513	20240802	112000	10126775	3980	3980	3980	3980	1
514	20240802	111900	10122795	3980	3980	3980	3980	8
515	20240802	111800	10090955	3980	3980	3980	3980	0
516	20240802	111700	10090955	3980	3980	3980	3980	7
517	20240802	111600	10063095	3980	3980	3980	3980	2
518	20240802	111500	10055135	3985	3985	3985	3985	1
519	20240802	111400	10051150	3980	3980	3980	3980	5
520	20240802	111300	10031250	3985	3985	3985	3985	0
521	20240802	111200	10031250	3985	3985	3985	3985	7
522	20240802	111100	10003355	3990	3990	3990	3990	0
523	20240802	111000	10003355	3990	3990	3990	3990	1
524	20240802	110900	9999365	3990	3990	3990	3990	8
525	20240802	110800	9967445	3990	3990	3990	3990	0
526	20240802	110700	9967445	3990	3990	3990	3990	7
527	20240802	110600	9939515	3990	3990	3990	3990	0
528	20240802	110500	9939515	3990	3990	3990	3990	32
529	20240802	110400	9811835	3990	3990	3990	3990	6
530	20240802	110300	9787895	3990	3990	3990	3990	0
531	20240802	110200	9787895	3990	3990	3990	3990	7
532	20240802	110100	9759965	3990	3970	3990	3970	25
533	20240802	110000	9660415	3970	3970	3970	3970	7
534	20240802	105900	9632625	3970	3970	3970	3970	18
535	20240802	105800	9561165	3990	3990	3990	3990	0
536	20240802	105700	9561165	3990	3990	3990	3990	7
537	20240802	105600	9533235	3990	3990	3990	3990	0
538	20240802	105500	9533235	3990	3990	3990	3990	11
539	20240802	105400	9489345	3990	3990	3990	3990	1
540	20240802	105300	9485355	3985	3985	3985	3985	3
541	20240802	105200	9473400	3985	3985	3985	3985	0
542	20240802	105100	9473400	3985	3985	3985	3985	0
543	20240802	105000	9473400	3985	3985	3985	3985	7
544	20240802	104900	9445505	3985	3985	3985	3985	0
545	20240802	104800	9445505	3985	3985	3985	3985	8
546	20240802	104700	9413625	3990	3990	3990	3990	0
547	20240802	104600	9413625	3990	3985	3990	3985	132
548	20240802	104500	8886985	3985	3985	3985	3985	0
549	20240802	104400	8886985	3985	3985	3985	3985	0
550	20240802	104300	8886985	3985	3985	3985	3985	7
551	20240802	104200	8859090	3980	3980	3980	3980	1
552	20240802	104100	8855110	3975	3975	3975	3975	11
553	20240802	104000	8811385	3955	3955	3955	3955	0
554	20240802	103900	8811385	3955	3955	3955	3955	0
555	20240802	103800	8811385	3955	3955	3955	3955	4
556	20240802	103700	8795565	3955	3955	3955	3955	0
557	20240802	103600	8795565	3955	3955	3955	3955	8
558	20240802	103500	8763925	3955	3955	3955	3955	0
559	20240802	103400	8763925	3955	3955	3955	3955	7
560	20240802	103300	8736240	3955	3955	3955	3955	0
561	20240802	103200	8736240	3955	3955	3955	3955	0
562	20240802	103100	8736240	3955	3955	3955	3955	8
563	20240802	103000	8704600	3955	3955	3955	3955	0
564	20240802	102900	8704600	3955	3955	3955	3955	7
565	20240802	102800	8676915	3955	3955	3955	3955	0
566	20240802	102700	8676915	3955	3955	3955	3955	0
567	20240802	102600	8676915	3955	3955	3955	3955	8
568	20240802	102500	8645275	3955	3955	3955	3955	0
569	20240802	102400	8645275	3955	3955	3955	3955	7
570	20240802	102300	8617590	3955	3955	3955	3955	0
571	20240802	102200	8617590	3955	3955	3955	3955	7
572	20240802	102100	8589905	3955	3955	3955	3955	1
573	20240802	102000	8585950	3955	3955	3955	3955	1
574	20240802	101900	8581995	3955	3955	3955	3955	7
575	20240802	101800	8554310	3955	3955	3955	3955	0
576	20240802	101700	8554310	3955	3955	3955	3955	7
577	20240802	101600	8526625	3955	3955	3955	3955	0
578	20240802	101500	8526625	3955	3955	3955	3955	14
579	20240802	101400	8471255	3955	3955	3955	3955	0
580	20240802	101300	8471255	3955	3955	3955	3955	4
581	20240802	101200	8455435	3950	3950	3950	3950	1
582	20240802	101100	8451485	3950	3950	3950	3950	0
583	20240802	101000	8451485	3950	3950	3955	3950	9
584	20240802	100900	8415930	3955	3955	3955	3955	0
585	20240802	100800	8415930	3955	3955	3955	3955	0
586	20240802	100700	8415930	3955	3955	3955	3955	7
587	20240802	100600	8388245	3955	3955	3955	3955	0
588	20240802	100500	8388245	3955	3955	3955	3955	7
589	20240802	100400	8360560	3955	3955	3955	3955	11
590	20240802	100300	8317055	3955	3955	3955	3955	9
591	20240802	100200	8281460	3915	3915	3915	3915	0
592	20240802	100100	8281460	3915	3915	3915	3915	26
593	20240802	100000	8179670	3950	3950	3950	3950	36
594	20240802	095900	8037470	3955	3955	3955	3955	0
595	20240802	095800	8037470	3955	3955	3955	3955	0
596	20240802	095700	8037470	3955	3955	3955	3955	10
597	20240802	095600	7997920	3965	3965	3965	3965	25
598	20240802	095500	7898795	3910	3910	3910	3910	56
599	20240802	095400	7679835	3905	3905	3905	3905	10
600	20240802	095300	7640785	3910	3910	3910	3910	0
601	20240802	095200	7640785	3910	3910	3910	3910	0
602	20240802	095100	7640785	3910	3910	3910	3910	0
603	20240802	095000	7640785	3910	3910	3910	3910	2
604	20240802	094900	7632965	3905	3905	3905	3905	0
605	20240802	094800	7632965	3905	3905	3905	3905	5
606	20240802	094700	7613440	3905	3905	3905	3905	0
607	20240802	094600	7613440	3905	3905	3905	3905	0
608	20240802	094500	7613440	3905	3905	3905	3905	57
609	20240802	094400	7390855	3905	3905	3905	3905	100
610	20240802	094300	7000355	3900	3900	3900	3900	0
611	20240802	094200	7000355	3900	3900	3900	3900	0
612	20240802	094100	7000355	3900	3900	3900	3900	0
613	20240802	094000	7000355	3900	3885	3900	3885	138
614	20240802	093900	6463630	3885	3885	3885	3885	130
615	20240802	093800	5958580	3885	3885	3885	3885	28
616	20240802	093700	5849800	3900	3900	3900	3900	0
617	20240802	093600	5849800	3900	3900	3900	3900	1
618	20240802	093500	5845900	3900	3900	3900	3900	0
619	20240802	093400	5845900	3900	3900	3900	3900	2
620	20240802	093300	5838100	3900	3905	3905	3900	28
621	20240802	093200	5728890	3910	3910	3910	3910	0
622	20240802	093100	5728890	3910	3910	3910	3910	0
623	20240802	093000	5728890	3910	3910	3910	3910	2
624	20240802	092900	5721070	3900	3900	3900	3900	0
625	20240802	092800	5721070	3900	3900	3900	3900	0
626	20240802	092700	5721070	3900	3900	3900	3900	0
627	20240802	092600	5721070	3900	3900	3900	3900	0
628	20240802	092500	5721070	3900	3900	3900	3900	0
629	20240802	092400	5721070	3900	3900	3900	3900	0
630	20240802	092300	5721070	3900	3900	3900	3900	1
631	20240802	092200	5717170	3900	3900	3900	3900	0
632	20240802	092100	5717170	3900	3900	3900	3900	0
633	20240802	092000	5717170	3900	3900	3900	3900	15
634	20240802	091900	5658670	3910	3920	3920	3910	205
635	20240802	091800	4856475	3910	3910	3910	3910	32
636	20240802	091700	4731355	3910	3910	3910	3910	0
637	20240802	091600	4731355	3910	3910	3910	3910	13
638	20240802	091500	4680525	4000	4000	4000	4000	0
639	20240802	091400	4680525	4000	4000	4000	4000	0
640	20240802	091300	4680525	4000	4000	4000	4000	0
641	20240802	091200	4680525	4000	3975	4000	3975	161
642	20240802	091100	4040425	3900	3900	3900	3900	0
643	20240802	091000	4040425	3900	3900	3900	3900	0
644	20240802	090900	4040425	3900	3885	3900	3885	891
645	20240802	090800	565810	3885	3885	3885	3885	0
646	20240802	090700	565810	3885	3885	3885	3885	0
647	20240802	090600	565810	3885	3885	3885	3885	5
648	20240802	090500	546385	3885	3885	3885	3885	0
649	20240802	090400	546385	3885	3885	3885	3885	0
650	20240802	090300	546385	3885	3885	3885	3885	1
651	20240802	090200	542500	3875	3875	3875	3875	0
652	20240802	090100	542500	3875	3875	3875	3875	0
653	20240802	090000	542500	3875	3875	3875	3875	53