KissMeData/024880/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	190800	730325450	5290	5290	5290	5290	9072
3	20240802	190700	730325450	5290	5290	5290	5290	0
4	20240802	190600	730325450	5290	5290	5290	5290	0
5	20240802	190500	730325450	5290	5290	5290	5290	0
6	20240802	190400	730325450	5290	5290	5290	5290	0
7	20240802	190300	730325450	5290	5290	5290	5290	0
8	20240802	190200	730325450	5290	5290	5290	5290	0
9	20240802	190100	730325450	5290	5290	5290	5290	0
10	20240802	190000	730325450	5290	5290	5290	5290	0
11	20240802	185900	730325450	5290	5290	5290	5290	0
12	20240802	185800	730325450	5290	5290	5290	5290	0
13	20240802	185700	730325450	5290	5290	5290	5290	0
14	20240802	185600	730325450	5290	5290	5290	5290	0
15	20240802	185500	730325450	5290	5290	5290	5290	0
16	20240802	185400	730325450	5290	5290	5290	5290	0
17	20240802	185300	730325450	5290	5290	5290	5290	0
18	20240802	185200	730325450	5290	5290	5290	5290	0
19	20240802	185100	730325450	5290	5290	5290	5290	0
20	20240802	185000	730325450	5290	5290	5290	5290	0
21	20240802	184900	730325450	5290	5290	5290	5290	0
22	20240802	184800	730325450	5290	5290	5290	5290	0
23	20240802	184700	730325450	5290	5290	5290	5290	0
24	20240802	184600	730325450	5290	5290	5290	5290	0
25	20240802	184500	730325450	5290	5290	5290	5290	0
26	20240802	184400	730325450	5290	5290	5290	5290	0
27	20240802	184300	730325450	5290	5290	5290	5290	0
28	20240802	184200	730325450	5290	5290	5290	5290	0
29	20240802	184100	730325450	5290	5290	5290	5290	0
30	20240802	184000	730325450	5290	5290	5290	5290	0
31	20240802	183900	730325450	5290	5290	5290	5290	0
32	20240802	183800	730325450	5290	5290	5290	5290	9072
33	20240802	183700	730325450	5290	5290	5290	5290	0
34	20240802	183600	730325450	5290	5290	5290	5290	0
35	20240802	183500	730325450	5290	5290	5290	5290	0
36	20240802	183400	730325450	5290	5290	5290	5290	0
37	20240802	183300	730325450	5290	5290	5290	5290	0
38	20240802	183200	730325450	5290	5290	5290	5290	0
39	20240802	183100	730325450	5290	5290	5290	5290	0
40	20240802	183000	730325450	5290	5290	5290	5290	0
41	20240802	182900	730325450	5290	5290	5290	5290	0
42	20240802	182800	730325450	5290	5290	5290	5290	0
43	20240802	182700	730325450	5290	5290	5290	5290	0
44	20240802	182600	730325450	5290	5290	5290	5290	0
45	20240802	182500	730325450	5290	5290	5290	5290	0
46	20240802	182400	730325450	5290	5290	5290	5290	0
47	20240802	182300	730325450	5290	5290	5290	5290	0
48	20240802	182200	730325450	5290	5290	5290	5290	0
49	20240802	182100	730325450	5290	5290	5290	5290	0
50	20240802	182000	730325450	5290	5290	5290	5290	0
51	20240802	181900	730325450	5290	5290	5290	5290	0
52	20240802	181800	730325450	5290	5290	5290	5290	0
53	20240802	181700	730325450	5290	5290	5290	5290	0
54	20240802	181600	730325450	5290	5290	5290	5290	0
55	20240802	181500	730325450	5290	5290	5290	5290	0
56	20240802	181400	730325450	5290	5290	5290	5290	0
57	20240802	181300	730325450	5290	5290	5290	5290	0
58	20240802	181200	730325450	5290	5290	5290	5290	0
59	20240802	181100	730325450	5290	5290	5290	5290	0
60	20240802	181000	730325450	5290	5290	5290	5290	0
61	20240802	180900	730325450	5290	5290	5290	5290	0
62	20240802	180800	730325450	5290	5290	5290	5290	9072
63	20240802	180700	730325450	5290	5290	5290	5290	0
64	20240802	180600	730325450	5290	5290	5290	5290	0
65	20240802	180500	730325450	5290	5290	5290	5290	0
66	20240802	180400	730325450	5290	5290	5290	5290	0
67	20240802	180300	730325450	5290	5290	5290	5290	0
68	20240802	180200	730325450	5290	5290	5290	5290	0
69	20240802	180100	730325450	5290	5290	5290	5290	0
70	20240802	180000	730325450	5290	5290	5290	5290	0
71	20240802	175900	730325450	5290	5290	5290	5290	0
72	20240802	175800	730325450	5290	5290	5290	5290	0
73	20240802	175700	730325450	5290	5290	5290	5290	0
74	20240802	175600	730325450	5290	5290	5290	5290	0
75	20240802	175500	730325450	5290	5290	5290	5290	0
76	20240802	175400	730325450	5290	5290	5290	5290	0
77	20240802	175300	730325450	5290	5290	5290	5290	0
78	20240802	175200	730325450	5290	5290	5290	5290	0
79	20240802	175100	730325450	5290	5290	5290	5290	0
80	20240802	175000	730325450	5290	5290	5290	5290	0
81	20240802	174900	730325450	5290	5290	5290	5290	0
82	20240802	174800	730325450	5290	5290	5290	5290	0
83	20240802	174700	730325450	5290	5290	5290	5290	0
84	20240802	174600	730325450	5290	5290	5290	5290	0
85	20240802	174500	730325450	5290	5290	5290	5290	0
86	20240802	174400	730325450	5290	5290	5290	5290	0
87	20240802	174300	730325450	5290	5290	5290	5290	0
88	20240802	174200	730325450	5290	5290	5290	5290	0
89	20240802	174100	730325450	5290	5290	5290	5290	0
90	20240802	174000	730325450	5290	5290	5290	5290	0
91	20240802	173900	730325450	5290	5290	5290	5290	0
92	20240802	173800	730325450	5290	5290	5290	5290	9072
93	20240802	173700	730325450	5290	5290	5290	5290	0
94	20240802	173600	730325450	5290	5290	5290	5290	0
95	20240802	173500	730325450	5290	5290	5290	5290	0
96	20240802	173400	730325450	5290	5290	5290	5290	0
97	20240802	173300	730325450	5290	5290	5290	5290	0
98	20240802	173200	730325450	5290	5290	5290	5290	0
99	20240802	173100	730325450	5290	5290	5290	5290	0
100	20240802	173000	730325450	5290	5290	5290	5290	0
101	20240802	172900	730325450	5290	5290	5290	5290	0
102	20240802	172800	730325450	5290	5290	5290	5290	0
103	20240802	172700	730325450	5290	5290	5290	5290	0
104	20240802	172600	730325450	5290	5290	5290	5290	0
105	20240802	172500	730325450	5290	5290	5290	5290	0
106	20240802	172400	730325450	5290	5290	5290	5290	0
107	20240802	172300	730325450	5290	5290	5290	5290	0
108	20240802	172200	730325450	5290	5290	5290	5290	0
109	20240802	172100	730325450	5290	5290	5290	5290	0
110	20240802	172000	730325450	5290	5290	5290	5290	0
111	20240802	171900	730325450	5290	5290	5290	5290	0
112	20240802	171800	730325450	5290	5290	5290	5290	0
113	20240802	171700	730325450	5290	5290	5290	5290	0
114	20240802	171600	730325450	5290	5290	5290	5290	0
115	20240802	171500	730325450	5290	5290	5290	5290	0
116	20240802	171400	730325450	5290	5290	5290	5290	0
117	20240802	171300	730325450	5290	5290	5290	5290	0
118	20240802	171200	730325450	5290	5290	5290	5290	0
119	20240802	171100	730325450	5290	5290	5290	5290	0
120	20240802	171000	730325450	5290	5290	5290	5290	0
121	20240802	170900	730325450	5290	5290	5290	5290	0
122	20240802	170800	730325450	5290	5290	5290	5290	9072
123	20240802	170700	730325450	5290	5290	5290	5290	0
124	20240802	170600	730325450	5290	5290	5290	5290	0
125	20240802	170500	730325450	5290	5290	5290	5290	0
126	20240802	170400	730325450	5290	5290	5290	5290	0
127	20240802	170300	730325450	5290	5290	5290	5290	0
128	20240802	170200	730325450	5290	5290	5290	5290	0
129	20240802	170100	730325450	5290	5290	5290	5290	0
130	20240802	170000	730325450	5290	5290	5290	5290	0
131	20240802	165900	730325450	5290	5290	5290	5290	0
132	20240802	165800	730325450	5290	5290	5290	5290	0
133	20240802	165700	730325450	5290	5290	5290	5290	0
134	20240802	165600	730325450	5290	5290	5290	5290	0
135	20240802	165500	730325450	5290	5290	5290	5290	0
136	20240802	165400	730325450	5290	5290	5290	5290	0
137	20240802	165300	730325450	5290	5290	5290	5290	0
138	20240802	165200	730325450	5290	5290	5290	5290	0
139	20240802	165100	730325450	5290	5290	5290	5290	0
140	20240802	165000	730325450	5290	5290	5290	5290	0
141	20240802	164900	730325450	5290	5290	5290	5290	0
142	20240802	164800	730325450	5290	5290	5290	5290	0
143	20240802	164700	730325450	5290	5290	5290	5290	0
144	20240802	164600	730325450	5290	5290	5290	5290	0
145	20240802	164500	730325450	5290	5290	5290	5290	0
146	20240802	164400	730325450	5290	5290	5290	5290	0
147	20240802	164300	730325450	5290	5290	5290	5290	0
148	20240802	164200	730325450	5290	5290	5290	5290	0
149	20240802	164100	730325450	5290	5290	5290	5290	0
150	20240802	164000	730325450	5290	5290	5290	5290	0
151	20240802	163900	730325450	5290	5290	5290	5290	0
152	20240802	163800	730325450	5290	5290	5290	5290	9072
153	20240802	163700	730325450	5290	5290	5290	5290	0
154	20240802	163600	730325450	5290	5290	5290	5290	0
155	20240802	163500	730325450	5290	5290	5290	5290	0
156	20240802	163400	730325450	5290	5290	5290	5290	0
157	20240802	163300	730325450	5290	5290	5290	5290	0
158	20240802	163200	730325450	5290	5290	5290	5290	0
159	20240802	163100	730325450	5290	5290	5290	5290	0
160	20240802	163000	730325450	5290	5290	5290	5290	0
161	20240802	162900	730325450	5290	5290	5290	5290	0
162	20240802	162800	730325450	5290	5290	5290	5290	0
163	20240802	162700	730325450	5290	5290	5290	5290	0
164	20240802	162600	730325450	5290	5290	5290	5290	0
165	20240802	162500	730325450	5290	5290	5290	5290	0
166	20240802	162400	730325450	5290	5290	5290	5290	0
167	20240802	162300	730325450	5290	5290	5290	5290	0
168	20240802	162200	730325450	5290	5290	5290	5290	0
169	20240802	162100	730325450	5290	5290	5290	5290	0
170	20240802	162000	730325450	5290	5290	5290	5290	0
171	20240802	161900	730325450	5290	5290	5290	5290	0
172	20240802	161800	730325450	5290	5290	5290	5290	0
173	20240802	161700	730325450	5290	5290	5290	5290	0
174	20240802	161600	730325450	5290	5290	5290	5290	0
175	20240802	161500	730325450	5290	5290	5290	5290	0
176	20240802	161400	730325450	5290	5290	5290	5290	0
177	20240802	161300	730325450	5290	5290	5290	5290	0
178	20240802	161200	730325450	5290	5290	5290	5290	0
179	20240802	161100	730325450	5290	5290	5290	5290	0
180	20240802	161000	730325450	5290	5290	5290	5290	0
181	20240802	160900	730325450	5290	5290	5290	5290	0
182	20240802	160800	730325450	5290	5290	5290	5290	9072
183	20240802	160700	730325450	5290	5290	5290	5290	0
184	20240802	160600	730325450	5290	5290	5290	5290	0
185	20240802	160500	730325450	5290	5290	5290	5290	0
186	20240802	160400	730325450	5290	5290	5290	5290	0
187	20240802	160300	730325450	5290	5290	5290	5290	0
188	20240802	160200	730325450	5290	5290	5290	5290	0
189	20240802	160100	730325450	5290	5290	5290	5290	0
190	20240802	160000	730325450	5290	5290	5290	5290	0
191	20240802	155900	730325450	5290	5290	5290	5290	0
192	20240802	155800	730325450	5290	5290	5290	5290	0
193	20240802	155700	730325450	5290	5290	5290	5290	0
194	20240802	155600	730325450	5290	5290	5290	5290	0
195	20240802	155500	730325450	5290	5290	5290	5290	0
196	20240802	155400	730325450	5290	5290	5290	5290	0
197	20240802	155300	730325450	5290	5290	5290	5290	0
198	20240802	155200	730325450	5290	5290	5290	5290	0
199	20240802	155100	730325450	5290	5290	5290	5290	0
200	20240802	155000	730325450	5290	5290	5290	5290	0
201	20240802	154900	730325450	5290	5290	5290	5290	0
202	20240802	154800	730325450	5290	5290	5290	5290	0
203	20240802	154700	730325450	5290	5290	5290	5290	0
204	20240802	154600	730325450	5290	5290	5290	5290	0
205	20240802	154500	730325450	5290	5290	5290	5290	0
206	20240802	154400	730325450	5290	5290	5290	5290	0
207	20240802	154300	730325450	5290	5290	5290	5290	0
208	20240802	154200	730325450	5290	5290	5290	5290	0
209	20240802	154100	730325450	5290	5290	5290	5290	0
210	20240802	154000	730325450	5290	5290	5290	5290	0
211	20240802	153900	730325450	5290	5290	5290	5290	0
212	20240802	153800	730325450	5290	5290	5290	5290	9072
213	20240802	153700	730325450	5290	5290	5290	5290	0
214	20240802	153600	730325450	5290	5290	5290	5290	0
215	20240802	153500	730325450	5290	5290	5290	5290	0
216	20240802	153400	730325450	5290	5290	5290	5290	0
217	20240802	153300	730325450	5290	5290	5290	5290	0
218	20240802	153200	730325450	5290	5290	5290	5290	0
219	20240802	153100	730325450	5290	5290	5290	5290	0
220	20240802	153000	730325450	5290	5290	5290	5290	9072
221	20240802	152900	682334570	5290	5290	5290	5290	0
222	20240802	152800	682334570	5290	5290	5290	5290	0
223	20240802	152700	682334570	5290	5290	5290	5290	0
224	20240802	152600	682334570	5290	5290	5290	5290	0
225	20240802	152500	682334570	5290	5290	5290	5290	0
226	20240802	152400	682334570	5290	5290	5290	5290	0
227	20240802	152300	682334570	5290	5290	5290	5290	0
228	20240802	152200	682334570	5290	5290	5290	5290	0
229	20240802	152100	682334570	5290	5290	5290	5290	0
230	20240802	152000	682334570	5290	5290	5290	5290	0
231	20240802	151900	682334570	5290	5290	5290	5270	609
232	20240802	151800	679118260	5290	5300	5300	5260	1102
233	20240802	151700	673293480	5290	5320	5320	5250	13763
234	20240802	151600	600654690	5300	5330	5330	5300	5050
235	20240802	151500	573852760	5330	5330	5330	5330	21
236	20240802	151400	573740830	5320	5330	5330	5320	100
237	20240802	151300	573208690	5350	5350	5350	5350	10
238	20240802	151200	573155190	5350	5330	5350	5330	16
239	20240802	151100	573069610	5360	5360	5360	5360	0
240	20240802	151000	573069610	5360	5360	5360	5360	0
241	20240802	150900	573069610	5360	5360	5360	5360	2
242	20240802	150800	573058890	5360	5360	5360	5360	7
243	20240802	150700	573021370	5360	5360	5360	5360	0
244	20240802	150600	573021370	5360	5340	5360	5340	50
245	20240802	150500	572753910	5340	5340	5340	5340	257
246	20240802	150400	571381530	5310	5340	5340	5310	2448
247	20240802	150300	558359440	5350	5350	5350	5350	0
248	20240802	150200	558359440	5350	5350	5350	5350	5
249	20240802	150100	558332690	5350	5350	5350	5350	88
250	20240802	150000	557861890	5350	5350	5370	5320	5096
251	20240802	145900	530684330	5350	5350	5350	5350	51
252	20240802	145800	530411480	5370	5350	5370	5350	164
253	20240802	145700	529531200	5370	5370	5370	5370	0
254	20240802	145600	529531200	5370	5370	5370	5370	0
255	20240802	145500	529531200	5370	5370	5370	5370	2
256	20240802	145400	529520460	5350	5350	5350	5350	0
257	20240802	145300	529520460	5350	5350	5350	5350	20
258	20240802	145200	529413460	5350	5360	5360	5350	4000
259	20240802	145100	508008890	5370	5370	5370	5370	700
260	20240802	145000	504249890	5360	5360	5360	5360	7
261	20240802	144900	504212370	5370	5370	5370	5370	0
262	20240802	144800	504212370	5370	5360	5370	5360	188
263	20240802	144700	503202820	5370	5370	5370	5370	1
264	20240802	144600	503197450	5350	5350	5350	5350	7
265	20240802	144500	503160000	5370	5370	5370	5370	381
266	20240802	144400	501114030	5350	5350	5350	5350	0
267	20240802	144300	501114030	5350	5350	5350	5350	7
268	20240802	144200	501076580	5360	5360	5360	5360	22
269	20240802	144100	500958660	5370	5370	5370	5370	0
270	20240802	144000	500958660	5370	5370	5370	5370	10
271	20240802	143900	500904960	5380	5380	5380	5380	0
272	20240802	143800	500904960	5380	5380	5380	5380	0
273	20240802	143700	500904960	5380	5370	5380	5370	700
274	20240802	143600	497142810	5350	5350	5350	5350	1
275	20240802	143500	497137460	5350	5350	5350	5350	0
276	20240802	143400	497137460	5350	5350	5350	5350	0
277	20240802	143300	497137460	5350	5350	5350	5350	262
278	20240802	143200	495735760	5360	5360	5360	5360	401
279	20240802	143100	493586400	5360	5360	5360	5360	205
280	20240802	143000	492487600	5360	5360	5360	5360	0
281	20240802	142900	492487600	5360	5370	5370	5360	1151
282	20240802	142800	486318230	5370	5370	5370	5370	0
283	20240802	142700	486318230	5370	5370	5370	5370	0
284	20240802	142600	486318230	5370	5370	5370	5370	1500
285	20240802	142500	478263230	5400	5400	5400	5400	0
286	20240802	142400	478263230	5400	5400	5400	5400	0
287	20240802	142300	478263230	5400	5400	5400	5400	0
288	20240802	142200	478263230	5400	5380	5400	5380	1500
289	20240802	142100	470176570	5370	5370	5370	5370	7
290	20240802	142000	470138980	5370	5370	5370	5370	0
291	20240802	141900	470138980	5370	5370	5370	5370	0
292	20240802	141800	470138980	5370	5370	5370	5370	0
293	20240802	141700	470138980	5370	5370	5370	5370	400
294	20240802	141600	467990980	5370	5370	5370	5370	0
295	20240802	141500	467990980	5370	5370	5370	5370	5
296	20240802	141400	467964130	5370	5370	5370	5370	0
297	20240802	141300	467964130	5370	5370	5370	5370	0
298	20240802	141200	467964130	5370	5370	5370	5370	300
299	20240802	141100	466353130	5370	5370	5370	5370	600
300	20240802	141000	463131130	5370	5370	5370	5370	500
301	20240802	140900	460446130	5380	5380	5380	5380	388
302	20240802	140800	458358690	5380	5380	5380	5380	0
303	20240802	140700	458358690	5380	5380	5380	5380	0
304	20240802	140600	458358690	5380	5380	5380	5380	1
305	20240802	140500	458353310	5390	5390	5390	5390	0
306	20240802	140400	458353310	5390	5390	5390	5390	0
307	20240802	140300	458353310	5390	5390	5390	5390	0
308	20240802	140200	458353310	5390	5390	5390	5390	0
309	20240802	140100	458353310	5390	5390	5390	5390	20
310	20240802	140000	458245510	5390	5390	5390	5390	0
311	20240802	135900	458245510	5390	5390	5390	5390	146
312	20240802	135800	457458570	5390	5390	5390	5390	87
313	20240802	135700	456989640	5380	5380	5380	5380	36
314	20240802	135600	456795960	5370	5370	5370	5370	0
315	20240802	135500	456795960	5370	5370	5370	5370	0
316	20240802	135400	456795960	5370	5370	5370	5370	0
317	20240802	135300	456795960	5370	5370	5370	5370	300
318	20240802	135200	455184960	5370	5370	5370	5370	160
319	20240802	135100	454325760	5370	5370	5370	5370	0
320	20240802	135000	454325760	5370	5370	5370	5370	38
321	20240802	134900	454121700	5390	5380	5390	5380	426
322	20240802	134800	451827050	5380	5350	5380	5350	3186
323	20240802	134700	434712950	5350	5370	5370	5340	10435
324	20240802	134600	378872830	5370	5370	5370	5370	0
325	20240802	134500	378872830	5370	5370	5370	5370	470
326	20240802	134400	376348930	5370	5370	5370	5370	0
327	20240802	134300	376348930	5370	5370	5370	5370	3
328	20240802	134200	376332820	5390	5390	5390	5390	0
329	20240802	134100	376332820	5390	5380	5390	5380	128
330	20240802	134000	375643560	5380	5380	5380	5380	0
331	20240802	133900	375643560	5380	5380	5380	5380	0
332	20240802	133800	375643560	5380	5380	5380	5380	5
333	20240802	133700	375616660	5370	5370	5370	5370	300
334	20240802	133600	374005660	5370	5370	5370	5370	35
335	20240802	133500	373817710	5370	5370	5370	5370	0
336	20240802	133400	373817710	5370	5370	5370	5370	250
337	20240802	133300	372475210	5390	5390	5390	5390	0
338	20240802	133200	372475210	5390	5390	5390	5390	0
339	20240802	133100	372475210	5390	5390	5390	5390	0
340	20240802	133000	372475210	5390	5380	5390	5380	522
341	20240802	132900	369666390	5380	5380	5380	5380	0
342	20240802	132800	369666390	5380	5380	5380	5380	3
343	20240802	132700	369650250	5380	5390	5390	5380	10
344	20240802	132600	369596430	5380	5380	5380	5380	0
345	20240802	132500	369596430	5380	5380	5380	5380	0
346	20240802	132400	369596430	5380	5380	5380	5380	0
347	20240802	132300	369596430	5380	5380	5380	5380	40
348	20240802	132200	369381230	5370	5360	5370	5360	403
349	20240802	132100	367220060	5360	5360	5360	5360	0
350	20240802	132000	367220060	5360	5360	5360	5360	0
351	20240802	131900	367220060	5360	5360	5360	5360	0
352	20240802	131800	367220060	5360	5360	5360	5360	0
353	20240802	131700	367220060	5360	5360	5360	5360	0
354	20240802	131600	367220060	5360	5360	5360	5360	0
355	20240802	131500	367220060	5360	5360	5360	5360	0
356	20240802	131400	367220060	5360	5380	5380	5360	1001
357	20240802	131300	361854320	5370	5370	5370	5370	0
358	20240802	131200	361854320	5370	5370	5370	5370	0
359	20240802	131100	361854320	5370	5370	5370	5370	2
360	20240802	131000	361843580	5370	5370	5370	5370	0
361	20240802	130900	361843580	5370	5370	5370	5370	0
362	20240802	130800	361843580	5370	5370	5370	5370	0
363	20240802	130700	361843580	5370	5370	5370	5370	0
364	20240802	130600	361843580	5370	5370	5370	5370	15
365	20240802	130500	361763030	5370	5380	5380	5370	922
366	20240802	130400	356810950	5390	5390	5390	5390	0
367	20240802	130300	356810950	5390	5390	5390	5390	0
368	20240802	130200	356810950	5390	5390	5390	5390	0
369	20240802	130100	356810950	5390	5390	5390	5390	0
370	20240802	130000	356810950	5390	5390	5390	5390	270
371	20240802	125900	355355650	5400	5400	5400	5400	0
372	20240802	125800	355355650	5400	5400	5400	5400	30
373	20240802	125700	355193650	5400	5400	5400	5400	0
374	20240802	125600	355193650	5400	5400	5400	5400	0
375	20240802	125500	355193650	5400	5400	5400	5400	0
376	20240802	125400	355193650	5400	5400	5400	5400	0
377	20240802	125300	355193650	5400	5390	5400	5390	106
378	20240802	125200	354622230	5390	5390	5390	5390	0
379	20240802	125100	354622230	5390	5390	5390	5390	0
380	20240802	125000	354622230	5390	5390	5390	5390	7
381	20240802	124900	354584500	5380	5380	5380	5380	0
382	20240802	124800	354584500	5380	5380	5380	5380	900
383	20240802	124700	349742500	5390	5390	5390	5390	0
384	20240802	124600	349742500	5390	5390	5390	5390	0
385	20240802	124500	349742500	5390	5390	5390	5390	0
386	20240802	124400	349742500	5390	5390	5390	5390	0
387	20240802	124300	349742500	5390	5390	5390	5390	0
388	20240802	124200	349742500	5390	5390	5390	5390	0
389	20240802	124100	349742500	5390	5390	5390	5390	56
390	20240802	124000	349440660	5390	5390	5390	5390	0
391	20240802	123900	349440660	5390	5390	5390	5390	0
392	20240802	123800	349440660	5390	5390	5390	5390	0
393	20240802	123700	349440660	5390	5400	5400	5390	400
394	20240802	123600	347283260	5410	5410	5410	5410	0
395	20240802	123500	347283260	5410	5410	5410	5410	0
396	20240802	123400	347283260	5410	5410	5410	5410	96
397	20240802	123300	346763900	5420	5420	5420	5420	0
398	20240802	123200	346763900	5420	5420	5420	5420	0
399	20240802	123100	346763900	5420	5420	5420	5420	15
400	20240802	123000	346682600	5420	5420	5420	5420	0
401	20240802	122900	346682600	5420	5420	5420	5420	0
402	20240802	122800	346682600	5420	5420	5420	5420	0
403	20240802	122700	346682600	5420	5420	5420	5420	383
404	20240802	122600	344606740	5420	5420	5420	5420	0
405	20240802	122500	344606740	5420	5420	5420	5420	0
406	20240802	122400	344606740	5420	5420	5420	5420	0
407	20240802	122300	344606740	5420	5420	5420	5420	17
408	20240802	122200	344514600	5420	5420	5420	5420	0
409	20240802	122100	344514600	5420	5420	5420	5420	0
410	20240802	122000	344514600	5420	5420	5420	5420	0
411	20240802	121900	344514600	5420	5420	5420	5420	50
412	20240802	121800	344243600	5420	5420	5420	5420	100
413	20240802	121700	343701600	5420	5420	5420	5420	1
414	20240802	121600	343696180	5450	5450	5450	5450	0
415	20240802	121500	343696180	5450	5450	5450	5450	0
416	20240802	121400	343696180	5450	5450	5450	5450	20
417	20240802	121300	343587180	5460	5430	5460	5430	2190
418	20240802	121200	331673220	5420	5420	5420	5420	0
419	20240802	121100	331673220	5420	5420	5420	5420	328
420	20240802	121000	329895460	5410	5410	5410	5410	20
421	20240802	120900	329787260	5400	5400	5400	5400	0
422	20240802	120800	329787260	5400	5400	5400	5400	0
423	20240802	120700	329787260	5400	5400	5400	5400	0
424	20240802	120600	329787260	5400	5400	5400	5400	0
425	20240802	120500	329787260	5400	5400	5400	5400	0
426	20240802	120400	329787260	5400	5400	5400	5400	6
427	20240802	120300	329754860	5410	5410	5410	5410	0
428	20240802	120200	329754860	5410	5410	5410	5410	0
429	20240802	120100	329754860	5410	5410	5410	5410	44
430	20240802	120000	329516820	5410	5400	5410	5400	201
431	20240802	115900	328429420	5390	5390	5390	5390	0
432	20240802	115800	328429420	5390	5390	5390	5390	1
433	20240802	115700	328424030	5400	5400	5400	5400	180
434	20240802	115600	327452030	5380	5380	5380	5380	0
435	20240802	115500	327452030	5380	5380	5380	5380	185
436	20240802	115400	326456730	5400	5400	5400	5400	0
437	20240802	115300	326456730	5400	5400	5400	5400	0
438	20240802	115200	326456730	5400	5400	5400	5400	250
439	20240802	115100	325106730	5400	5390	5400	5390	2
440	20240802	115000	325095940	5380	5380	5380	5380	0
441	20240802	114900	325095940	5380	5380	5380	5380	0
442	20240802	114800	325095940	5380	5390	5390	5380	82
443	20240802	114700	324654580	5390	5390	5390	5390	0
444	20240802	114600	324654580	5390	5390	5390	5390	10
445	20240802	114500	324600680	5380	5390	5390	5380	303
446	20240802	114400	322969540	5380	5380	5380	5380	0
447	20240802	114300	322969540	5380	5380	5380	5380	338
448	20240802	114200	321151100	5390	5400	5400	5390	113
449	20240802	114100	320542020	5420	5420	5420	5420	88
450	20240802	114000	320065060	5380	5420	5420	5380	202
451	20240802	113900	318978220	5420	5420	5420	5420	0
452	20240802	113800	318978220	5420	5420	5420	5420	0
453	20240802	113700	318978220	5420	5420	5420	5420	0
454	20240802	113600	318978220	5420	5410	5420	5410	2740
455	20240802	113500	304152970	5390	5390	5390	5390	40
456	20240802	113400	303937370	5440	5440	5440	5440	0
457	20240802	113300	303937370	5440	5440	5440	5440	0
458	20240802	113200	303937370	5440	5440	5440	5440	0
459	20240802	113100	303937370	5440	5380	5440	5380	2091
460	20240802	113000	292625920	5380	5380	5380	5380	0
461	20240802	112900	292625920	5380	5380	5380	5380	0
462	20240802	112800	292625920	5380	5380	5380	5380	107
463	20240802	112700	292050260	5380	5380	5380	5380	500
464	20240802	112600	289360260	5380	5380	5380	5380	0
465	20240802	112500	289360260	5380	5380	5380	5380	0
466	20240802	112400	289360260	5380	5380	5380	5380	0
467	20240802	112300	289360260	5380	5380	5380	5380	0
468	20240802	112200	289360260	5380	5370	5380	5370	281
469	20240802	112100	287850480	5370	5360	5370	5360	171
470	20240802	112000	286933870	5360	5360	5360	5360	0
471	20240802	111900	286933870	5360	5360	5360	5360	0
472	20240802	111800	286933870	5360	5360	5360	5360	0
473	20240802	111700	286933870	5360	5350	5360	5350	179
474	20240802	111600	285974470	5360	5360	5360	5360	0
475	20240802	111500	285974470	5360	5360	5360	5360	0
476	20240802	111400	285974470	5360	5360	5360	5360	0
477	20240802	111300	285974470	5360	5360	5360	5360	105
478	20240802	111200	285411670	5360	5360	5360	5360	0
479	20240802	111100	285411670	5360	5360	5360	5360	200
480	20240802	111000	284339670	5350	5350	5350	5350	0
481	20240802	110900	284339670	5350	5350	5350	5350	0
482	20240802	110800	284339670	5350	5350	5350	5350	0
483	20240802	110700	284339670	5350	5350	5350	5350	2
484	20240802	110600	284328970	5360	5360	5360	5360	641
485	20240802	110500	280893210	5370	5370	5370	5370	30
486	20240802	110400	280732110	5370	5370	5370	5370	400
487	20240802	110300	278584110	5350	5350	5350	5350	0
488	20240802	110200	278584110	5350	5350	5350	5350	0
489	20240802	110100	278584110	5350	5350	5350	5350	880
490	20240802	110000	273876110	5360	5360	5360	5360	0
491	20240802	105900	273876110	5360	5360	5360	5360	102
492	20240802	105800	273329390	5350	5350	5350	5350	0
493	20240802	105700	273329390	5350	5350	5350	5350	213
494	20240802	105600	272189840	5340	5340	5340	5340	0
495	20240802	105500	272189840	5340	5350	5360	5340	2237
496	20240802	105400	260231870	5360	5360	5360	5360	0
497	20240802	105300	260231870	5360	5360	5360	5360	10
498	20240802	105200	260178270	5360	5360	5360	5360	64
499	20240802	105100	259835230	5360	5360	5360	5360	0
500	20240802	105000	259835230	5360	5380	5380	5360	717
501	20240802	104900	255985850	5380	5380	5380	5380	3
502	20240802	104800	255969710	5370	5370	5370	5370	0
503	20240802	104700	255969710	5370	5370	5370	5370	104
504	20240802	104600	255411230	5370	5370	5370	5370	14
505	20240802	104500	255336050	5370	5370	5370	5370	10
506	20240802	104400	255282350	5360	5360	5360	5360	0
507	20240802	104300	255282350	5360	5360	5360	5360	0
508	20240802	104200	255282350	5360	5360	5360	5360	243
509	20240802	104100	253979870	5360	5370	5370	5360	71
510	20240802	104000	253599300	5360	5360	5360	5360	0
511	20240802	103900	253599300	5360	5360	5360	5360	23
512	20240802	103800	253476020	5360	5360	5360	5360	19
513	20240802	103700	253374180	5360	5360	5360	5360	119
514	20240802	103600	252736340	5360	5360	5360	5360	698
515	20240802	103500	248995060	5370	5370	5370	5370	0
516	20240802	103400	248995060	5370	5370	5370	5370	0
517	20240802	103300	248995060	5370	5370	5370	5370	0
518	20240802	103200	248995060	5370	5370	5370	5370	6
519	20240802	103100	248962840	5390	5390	5390	5390	0
520	20240802	103000	248962840	5390	5390	5390	5390	0
521	20240802	102900	248962840	5390	5390	5390	5390	2
522	20240802	102800	248952060	5390	5380	5390	5380	184
523	20240802	102700	247960960	5400	5400	5400	5400	0
524	20240802	102600	247960960	5400	5400	5400	5400	300
525	20240802	102500	246340960	5400	5370	5400	5370	918
526	20240802	102400	241398110	5370	5370	5370	5370	304
527	20240802	102300	239765630	5370	5360	5370	5360	195
528	20240802	102200	238720420	5340	5360	5360	5340	614
529	20240802	102100	235438990	5350	5350	5350	5350	24
530	20240802	102000	235310590	5350	5350	5350	5350	0
531	20240802	101900	235310590	5350	5350	5350	5350	739
532	20240802	101800	231356940	5350	5370	5370	5350	6000
533	20240802	101700	199221160	5370	5370	5370	5370	224
534	20240802	101600	198018280	5370	5390	5390	5370	10
535	20240802	101500	197964460	5390	5390	5390	5390	5
536	20240802	101400	197937510	5380	5380	5380	5380	40
537	20240802	101300	197722310	5390	5390	5390	5390	213
538	20240802	101200	196574240	5390	5390	5390	5390	0
539	20240802	101100	196574240	5390	5380	5390	5380	29
540	20240802	101000	196418020	5390	5390	5410	5390	282
541	20240802	100900	194896020	5390	5390	5390	5390	0
542	20240802	100800	194896020	5390	5380	5390	5370	2444
543	20240802	100700	181767140	5370	5370	5370	5370	0
544	20240802	100600	181767140	5370	5370	5380	5370	49
545	20240802	100500	181503820	5370	5380	5380	5370	8
546	20240802	100400	181460850	5370	5370	5370	5370	24
547	20240802	100300	181331970	5380	5380	5380	5380	6
548	20240802	100200	181299690	5380	5360	5380	5350	1576
549	20240802	100100	172864060	5370	5370	5380	5350	21
550	20240802	100000	172751510	5370	5370	5370	5370	1
551	20240802	095900	172746140	5380	5360	5380	5350	622
552	20240802	095800	169410090	5360	5350	5360	5350	235
553	20240802	095700	168152790	5350	5340	5350	5340	620
554	20240802	095600	164836070	5350	5340	5350	5340	308
555	20240802	095500	163190270	5350	5360	5360	5350	4918
556	20240802	095400	136866830	5350	5370	5370	5350	3444
557	20240802	095300	118389420	5370	5370	5370	5370	18
558	20240802	095200	118292760	5380	5370	5380	5370	29
559	20240802	095100	118136980	5380	5370	5380	5370	384
560	20240802	095000	116074880	5370	5370	5370	5370	310
561	20240802	094900	114410180	5370	5370	5370	5370	951
562	20240802	094800	109303310	5370	5390	5390	5370	2596
563	20240802	094700	95343510	5390	5390	5390	5380	427
564	20240802	094600	93044980	5390	5390	5390	5390	1485
565	20240802	094500	85040830	5400	5410	5410	5400	117
566	20240802	094400	84408930	5410	5410	5410	5390	1102
567	20240802	094300	78459050	5390	5400	5410	5390	22
568	20240802	094200	78340280	5390	5400	5400	5390	6
569	20240802	094100	78307930	5410	5410	5410	5410	3
570	20240802	094000	78291700	5410	5390	5410	5390	102
571	20240802	093900	77741890	5390	5400	5400	5390	60
572	20240802	093800	77418450	5410	5400	5410	5400	483
573	20240802	093700	74805480	5410	5410	5410	5410	1
574	20240802	093600	74800070	5390	5390	5390	5390	18
575	20240802	093500	74703050	5390	5400	5400	5390	5
576	20240802	093400	74676090	5410	5400	5410	5400	59
577	20240802	093300	74357480	5390	5400	5400	5390	75
578	20240802	093200	73952520	5390	5390	5390	5390	40
579	20240802	093100	73736920	5390	5400	5400	5390	340
580	20240802	093000	71904160	5400	5400	5400	5400	52
581	20240802	092900	71623360	5410	5410	5410	5410	54
582	20240802	092800	71331220	5400	5410	5410	5400	10
583	20240802	092700	71277130	5400	5410	5410	5400	52
584	20240802	092600	70996310	5410	5410	5410	5410	0
585	20240802	092500	70996310	5410	5390	5410	5390	68
586	20240802	092400	70629650	5400	5390	5420	5390	77
587	20240802	092300	70213560	5410	5410	5410	5410	114
588	20240802	092200	69596820	5410	5390	5410	5390	403
589	20240802	092100	67416650	5410	5400	5410	5400	3
590	20240802	092000	67400430	5390	5400	5410	5390	179
591	20240802	091900	66435400	5400	5400	5400	5400	104
592	20240802	091800	65873800	5390	5390	5390	5390	490
593	20240802	091700	63232700	5400	5400	5400	5390	373
594	20240802	091600	61220000	5400	5430	5430	5380	167
595	20240802	091500	60319780	5440	5390	5440	5390	1563
596	20240802	091400	51885150	5400	5420	5440	5400	1508
597	20240802	091300	43736510	5420	5450	5460	5420	1482
598	20240802	091200	35698650	5460	5440	5460	5440	308
599	20240802	091100	34023080	5430	5450	5470	5430	2058
600	20240802	091000	22823980	5450	5470	5470	5440	1962
601	20240802	090900	12125140	5480	5500	5500	5480	223
602	20240802	090800	10901820	5500	5500	5500	5500	120
603	20240802	090700	10241820	5500	5500	5500	5500	10
604	20240802	090600	10186820	5500	5500	5500	5500	0
605	20240802	090500	10186820	5500	5500	5500	5500	0
606	20240802	090400	10186820	5500	5500	5500	5500	0
607	20240802	090300	10186820	5500	5500	5500	5500	6
608	20240802	090200	10153820	5500	5500	5500	5470	1111
609	20240802	090100	4071890	5510	5510	5510	5510	1
610	20240802	090000	4066380	5510	5510	5510	5510	738