KissMeData/053210/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	193200	275291340	5010	5010	5010	5010	403
3	20240802	193100	275291340	5010	5010	5010	5010	0
4	20240802	193000	275291340	5010	5010	5010	5010	0
5	20240802	192900	275291340	5010	5010	5010	5010	0
6	20240802	192800	275291340	5010	5010	5010	5010	0
7	20240802	192700	275291340	5010	5010	5010	5010	0
8	20240802	192600	275291340	5010	5010	5010	5010	0
9	20240802	192500	275291340	5010	5010	5010	5010	0
10	20240802	192400	275291340	5010	5010	5010	5010	0
11	20240802	192300	275291340	5010	5010	5010	5010	0
12	20240802	192200	275291340	5010	5010	5010	5010	0
13	20240802	192100	275291340	5010	5010	5010	5010	0
14	20240802	192000	275291340	5010	5010	5010	5010	0
15	20240802	191900	275291340	5010	5010	5010	5010	0
16	20240802	191800	275291340	5010	5010	5010	5010	0
17	20240802	191700	275291340	5010	5010	5010	5010	0
18	20240802	191600	275291340	5010	5010	5010	5010	0
19	20240802	191500	275291340	5010	5010	5010	5010	0
20	20240802	191400	275291340	5010	5010	5010	5010	0
21	20240802	191300	275291340	5010	5010	5010	5010	0
22	20240802	191200	275291340	5010	5010	5010	5010	0
23	20240802	191100	275291340	5010	5010	5010	5010	0
24	20240802	191000	275291340	5010	5010	5010	5010	0
25	20240802	190900	275291340	5010	5010	5010	5010	0
26	20240802	190800	275291340	5010	5010	5010	5010	0
27	20240802	190700	275291340	5010	5010	5010	5010	0
28	20240802	190600	275291340	5010	5010	5010	5010	0
29	20240802	190500	275291340	5010	5010	5010	5010	0
30	20240802	190400	275291340	5010	5010	5010	5010	0
31	20240802	190300	275291340	5010	5010	5010	5010	0
32	20240802	190200	275291340	5010	5010	5010	5010	403
33	20240802	190100	275291340	5010	5010	5010	5010	0
34	20240802	190000	275291340	5010	5010	5010	5010	0
35	20240802	185900	275291340	5010	5010	5010	5010	0
36	20240802	185800	275291340	5010	5010	5010	5010	0
37	20240802	185700	275291340	5010	5010	5010	5010	0
38	20240802	185600	275291340	5010	5010	5010	5010	0
39	20240802	185500	275291340	5010	5010	5010	5010	0
40	20240802	185400	275291340	5010	5010	5010	5010	0
41	20240802	185300	275291340	5010	5010	5010	5010	0
42	20240802	185200	275291340	5010	5010	5010	5010	0
43	20240802	185100	275291340	5010	5010	5010	5010	0
44	20240802	185000	275291340	5010	5010	5010	5010	0
45	20240802	184900	275291340	5010	5010	5010	5010	0
46	20240802	184800	275291340	5010	5010	5010	5010	0
47	20240802	184700	275291340	5010	5010	5010	5010	0
48	20240802	184600	275291340	5010	5010	5010	5010	0
49	20240802	184500	275291340	5010	5010	5010	5010	0
50	20240802	184400	275291340	5010	5010	5010	5010	0
51	20240802	184300	275291340	5010	5010	5010	5010	0
52	20240802	184200	275291340	5010	5010	5010	5010	0
53	20240802	184100	275291340	5010	5010	5010	5010	0
54	20240802	184000	275291340	5010	5010	5010	5010	0
55	20240802	183900	275291340	5010	5010	5010	5010	0
56	20240802	183800	275291340	5010	5010	5010	5010	0
57	20240802	183700	275291340	5010	5010	5010	5010	0
58	20240802	183600	275291340	5010	5010	5010	5010	0
59	20240802	183500	275291340	5010	5010	5010	5010	0
60	20240802	183400	275291340	5010	5010	5010	5010	0
61	20240802	183300	275291340	5010	5010	5010	5010	0
62	20240802	183200	275291340	5010	5010	5010	5010	403
63	20240802	183100	275291340	5010	5010	5010	5010	0
64	20240802	183000	275291340	5010	5010	5010	5010	0
65	20240802	182900	275291340	5010	5010	5010	5010	0
66	20240802	182800	275291340	5010	5010	5010	5010	0
67	20240802	182700	275291340	5010	5010	5010	5010	0
68	20240802	182600	275291340	5010	5010	5010	5010	0
69	20240802	182500	275291340	5010	5010	5010	5010	0
70	20240802	182400	275291340	5010	5010	5010	5010	0
71	20240802	182300	275291340	5010	5010	5010	5010	0
72	20240802	182200	275291340	5010	5010	5010	5010	0
73	20240802	182100	275291340	5010	5010	5010	5010	0
74	20240802	182000	275291340	5010	5010	5010	5010	0
75	20240802	181900	275291340	5010	5010	5010	5010	0
76	20240802	181800	275291340	5010	5010	5010	5010	0
77	20240802	181700	275291340	5010	5010	5010	5010	0
78	20240802	181600	275291340	5010	5010	5010	5010	0
79	20240802	181500	275291340	5010	5010	5010	5010	0
80	20240802	181400	275291340	5010	5010	5010	5010	0
81	20240802	181300	275291340	5010	5010	5010	5010	0
82	20240802	181200	275291340	5010	5010	5010	5010	0
83	20240802	181100	275291340	5010	5010	5010	5010	0
84	20240802	181000	275291340	5010	5010	5010	5010	0
85	20240802	180900	275291340	5010	5010	5010	5010	0
86	20240802	180800	275291340	5010	5010	5010	5010	0
87	20240802	180700	275291340	5010	5010	5010	5010	0
88	20240802	180600	275291340	5010	5010	5010	5010	0
89	20240802	180500	275291340	5010	5010	5010	5010	0
90	20240802	180400	275291340	5010	5010	5010	5010	0
91	20240802	180300	275291340	5010	5010	5010	5010	0
92	20240802	180200	275291340	5010	5010	5010	5010	403
93	20240802	180100	275291340	5010	5010	5010	5010	0
94	20240802	180000	275291340	5010	5010	5010	5010	0
95	20240802	175900	275291340	5010	5010	5010	5010	0
96	20240802	175800	275291340	5010	5010	5010	5010	0
97	20240802	175700	275291340	5010	5010	5010	5010	0
98	20240802	175600	275291340	5010	5010	5010	5010	0
99	20240802	175500	275291340	5010	5010	5010	5010	0
100	20240802	175400	275291340	5010	5010	5010	5010	0
101	20240802	175300	275291340	5010	5010	5010	5010	0
102	20240802	175200	275291340	5010	5010	5010	5010	0
103	20240802	175100	275291340	5010	5010	5010	5010	0
104	20240802	175000	275291340	5010	5010	5010	5010	0
105	20240802	174900	275291340	5010	5010	5010	5010	0
106	20240802	174800	275291340	5010	5010	5010	5010	0
107	20240802	174700	275291340	5010	5010	5010	5010	0
108	20240802	174600	275291340	5010	5010	5010	5010	0
109	20240802	174500	275291340	5010	5010	5010	5010	0
110	20240802	174400	275291340	5010	5010	5010	5010	0
111	20240802	174300	275291340	5010	5010	5010	5010	0
112	20240802	174200	275291340	5010	5010	5010	5010	0
113	20240802	174100	275291340	5010	5010	5010	5010	0
114	20240802	174000	275291340	5010	5010	5010	5010	0
115	20240802	173900	275291340	5010	5010	5010	5010	0
116	20240802	173800	275291340	5010	5010	5010	5010	0
117	20240802	173700	275291340	5010	5010	5010	5010	0
118	20240802	173600	275291340	5010	5010	5010	5010	0
119	20240802	173500	275291340	5010	5010	5010	5010	0
120	20240802	173400	275291340	5010	5010	5010	5010	0
121	20240802	173300	275291340	5010	5010	5010	5010	0
122	20240802	173200	275291340	5010	5010	5010	5010	403
123	20240802	173100	275291340	5010	5010	5010	5010	0
124	20240802	173000	275291340	5010	5010	5010	5010	0
125	20240802	172900	275291340	5010	5010	5010	5010	0
126	20240802	172800	275291340	5010	5010	5010	5010	0
127	20240802	172700	275291340	5010	5010	5010	5010	0
128	20240802	172600	275291340	5010	5010	5010	5010	0
129	20240802	172500	275291340	5010	5010	5010	5010	0
130	20240802	172400	275291340	5010	5010	5010	5010	0
131	20240802	172300	275291340	5010	5010	5010	5010	0
132	20240802	172200	275291340	5010	5010	5010	5010	0
133	20240802	172100	275291340	5010	5010	5010	5010	0
134	20240802	172000	275291340	5010	5010	5010	5010	0
135	20240802	171900	275291340	5010	5010	5010	5010	0
136	20240802	171800	275291340	5010	5010	5010	5010	0
137	20240802	171700	275291340	5010	5010	5010	5010	0
138	20240802	171600	275291340	5010	5010	5010	5010	0
139	20240802	171500	275291340	5010	5010	5010	5010	0
140	20240802	171400	275291340	5010	5010	5010	5010	0
141	20240802	171300	275291340	5010	5010	5010	5010	0
142	20240802	171200	275291340	5010	5010	5010	5010	0
143	20240802	171100	275291340	5010	5010	5010	5010	0
144	20240802	171000	275291340	5010	5010	5010	5010	0
145	20240802	170900	275291340	5010	5010	5010	5010	0
146	20240802	170800	275291340	5010	5010	5010	5010	0
147	20240802	170700	275291340	5010	5010	5010	5010	0
148	20240802	170600	275291340	5010	5010	5010	5010	0
149	20240802	170500	275291340	5010	5010	5010	5010	0
150	20240802	170400	275291340	5010	5010	5010	5010	0
151	20240802	170300	275291340	5010	5010	5010	5010	0
152	20240802	170200	275291340	5010	5010	5010	5010	403
153	20240802	170100	275291340	5010	5010	5010	5010	0
154	20240802	170000	275291340	5010	5010	5010	5010	0
155	20240802	165900	275291340	5010	5010	5010	5010	0
156	20240802	165800	275291340	5010	5010	5010	5010	0
157	20240802	165700	275291340	5010	5010	5010	5010	0
158	20240802	165600	275291340	5010	5010	5010	5010	0
159	20240802	165500	275291340	5010	5010	5010	5010	0
160	20240802	165400	275291340	5010	5010	5010	5010	0
161	20240802	165300	275291340	5010	5010	5010	5010	0
162	20240802	165200	275291340	5010	5010	5010	5010	0
163	20240802	165100	275291340	5010	5010	5010	5010	0
164	20240802	165000	275291340	5010	5010	5010	5010	0
165	20240802	164900	275291340	5010	5010	5010	5010	0
166	20240802	164800	275291340	5010	5010	5010	5010	0
167	20240802	164700	275291340	5010	5010	5010	5010	0
168	20240802	164600	275291340	5010	5010	5010	5010	0
169	20240802	164500	275291340	5010	5010	5010	5010	0
170	20240802	164400	275291340	5010	5010	5010	5010	0
171	20240802	164300	275291340	5010	5010	5010	5010	0
172	20240802	164200	275291340	5010	5010	5010	5010	0
173	20240802	164100	275291340	5010	5010	5010	5010	0
174	20240802	164000	275291340	5010	5010	5010	5010	0
175	20240802	163900	275291340	5010	5010	5010	5010	0
176	20240802	163800	275291340	5010	5010	5010	5010	0
177	20240802	163700	275291340	5010	5010	5010	5010	0
178	20240802	163600	275291340	5010	5010	5010	5010	0
179	20240802	163500	275291340	5010	5010	5010	5010	0
180	20240802	163400	275291340	5010	5010	5010	5010	0
181	20240802	163300	275291340	5010	5010	5010	5010	0
182	20240802	163200	275291340	5010	5010	5010	5010	403
183	20240802	163100	275291340	5010	5010	5010	5010	0
184	20240802	163000	275291340	5010	5010	5010	5010	0
185	20240802	162900	275291340	5010	5010	5010	5010	0
186	20240802	162800	275291340	5010	5010	5010	5010	0
187	20240802	162700	275291340	5010	5010	5010	5010	0
188	20240802	162600	275291340	5010	5010	5010	5010	0
189	20240802	162500	275291340	5010	5010	5010	5010	0
190	20240802	162400	275291340	5010	5010	5010	5010	0
191	20240802	162300	275291340	5010	5010	5010	5010	0
192	20240802	162200	275291340	5010	5010	5010	5010	0
193	20240802	162100	275291340	5010	5010	5010	5010	0
194	20240802	162000	275291340	5010	5010	5010	5010	0
195	20240802	161900	275291340	5010	5010	5010	5010	0
196	20240802	161800	275291340	5010	5010	5010	5010	0
197	20240802	161700	275291340	5010	5010	5010	5010	0
198	20240802	161600	275291340	5010	5010	5010	5010	0
199	20240802	161500	275291340	5010	5010	5010	5010	0
200	20240802	161400	275291340	5010	5010	5010	5010	0
201	20240802	161300	275291340	5010	5010	5010	5010	0
202	20240802	161200	275291340	5010	5010	5010	5010	0
203	20240802	161100	275291340	5010	5010	5010	5010	0
204	20240802	161000	275291340	5010	5010	5010	5010	0
205	20240802	160900	275291340	5010	5010	5010	5010	0
206	20240802	160800	275291340	5010	5010	5010	5010	0
207	20240802	160700	275291340	5010	5010	5010	5010	0
208	20240802	160600	275291340	5010	5010	5010	5010	0
209	20240802	160500	275291340	5010	5010	5010	5010	0
210	20240802	160400	275291340	5010	5010	5010	5010	0
211	20240802	160300	275291340	5010	5010	5010	5010	0
212	20240802	160200	275291340	5010	5010	5010	5010	403
213	20240802	160100	275291340	5010	5010	5010	5010	0
214	20240802	160000	275291340	5010	5010	5010	5010	0
215	20240802	155900	275291340	5010	5010	5010	5010	0
216	20240802	155800	275291340	5010	5010	5010	5010	0
217	20240802	155700	275291340	5010	5010	5010	5010	0
218	20240802	155600	275291340	5010	5010	5010	5010	0
219	20240802	155500	275291340	5010	5010	5010	5010	0
220	20240802	155400	275291340	5010	5010	5010	5010	0
221	20240802	155300	275291340	5010	5010	5010	5010	0
222	20240802	155200	275291340	5010	5010	5010	5010	0
223	20240802	155100	275291340	5010	5010	5010	5010	0
224	20240802	155000	275291340	5010	5010	5010	5010	0
225	20240802	154900	275291340	5010	5010	5010	5010	0
226	20240802	154800	275291340	5010	5010	5010	5010	0
227	20240802	154700	275291340	5010	5010	5010	5010	0
228	20240802	154600	275291340	5010	5010	5010	5010	0
229	20240802	154500	275291340	5010	5010	5010	5010	0
230	20240802	154400	275291340	5010	5010	5010	5010	0
231	20240802	154300	275291340	5010	5010	5010	5010	0
232	20240802	154200	275291340	5010	5010	5010	5010	0
233	20240802	154100	275291340	5010	5010	5010	5010	0
234	20240802	154000	275291340	5010	5010	5010	5010	0
235	20240802	153900	275291340	5010	5010	5010	5010	0
236	20240802	153800	275291340	5010	5010	5010	5010	0
237	20240802	153700	275291340	5010	5010	5010	5010	0
238	20240802	153600	275291340	5010	5010	5010	5010	0
239	20240802	153500	275291340	5010	5010	5010	5010	0
240	20240802	153400	275291340	5010	5010	5010	5010	0
241	20240802	153300	275291340	5010	5010	5010	5010	0
242	20240802	153200	275291340	5010	5010	5010	5010	403
243	20240802	153100	275291340	5010	5010	5010	5010	0
244	20240802	153000	275291340	5010	5010	5010	5010	403
245	20240802	152900	273272310	4995	4995	4995	4995	0
246	20240802	152800	273272310	4995	4995	4995	4995	0
247	20240802	152700	273272310	4995	4995	4995	4995	0
248	20240802	152600	273272310	4995	4995	4995	4995	0
249	20240802	152500	273272310	4995	4995	4995	4995	0
250	20240802	152400	273272310	4995	4995	4995	4995	0
251	20240802	152300	273272310	4995	4995	4995	4995	0
252	20240802	152200	273272310	4995	4995	4995	4995	0
253	20240802	152100	273272310	4995	4995	4995	4995	0
254	20240802	152000	273272310	4995	4995	4995	4995	0
255	20240802	151900	273272310	4995	5000	5000	4995	116
256	20240802	151800	272692370	5000	5000	5000	5000	3
257	20240802	151700	272677370	4995	4995	4995	4995	12
258	20240802	151600	272617430	4995	4995	4995	4995	11
259	20240802	151500	272562485	4995	4995	5000	4990	51
260	20240802	151400	272307770	4995	5000	5000	4995	26
261	20240802	151300	272177830	5000	5000	5000	4995	629
262	20240802	151200	269032890	4995	4995	5000	4995	18
263	20240802	151100	268942945	5000	4995	5000	4995	26
264	20240802	151000	268813010	4990	4995	4995	4990	77
265	20240802	150900	268428705	4995	4995	4995	4990	12
266	20240802	150800	268368770	4995	4995	4995	4995	18
267	20240802	150700	268278860	5000	4995	5000	4990	29
268	20240802	150600	268134045	4990	5000	5000	4990	21
269	20240802	150500	268029115	4995	4990	5000	4990	18
270	20240802	150400	267939225	4995	4995	5000	4990	21
271	20240802	150300	267834300	4995	5000	5000	4995	22
272	20240802	150200	267724345	4995	4995	5000	4995	18
273	20240802	150100	267634405	5000	4995	5000	4995	509
274	20240802	150000	265091915	4995	4995	4995	4990	26
275	20240802	145900	264962110	4995	4995	4995	4990	25
276	20240802	145800	264837295	4990	4990	4995	4990	47
277	20240802	145700	264602730	4995	4995	4995	4990	23
278	20240802	145600	264487895	4990	4995	4995	4990	25
279	20240802	145500	264363080	4990	4990	4990	4990	18
280	20240802	145400	264273260	4995	4990	4995	4990	30
281	20240802	145300	264123470	4990	4985	4990	4985	22
282	20240802	145200	264013750	4990	4990	4990	4985	17
283	20240802	145100	263928925	4990	4985	4990	4985	104
284	20240802	145000	263410045	4990	4990	4990	4985	156
285	20240802	144900	262631665	4985	4990	4990	4985	275
286	20240802	144800	261259470	4990	4985	4990	4985	98
287	20240802	144700	260770610	4985	4980	4985	4980	295
288	20240802	144600	259300105	4985	4990	4990	4985	13
289	20240802	144500	259235265	4980	5000	5000	4980	4039
290	20240802	144400	239116040	4995	4995	5000	4990	65
291	20240802	144300	238791335	4995	4990	5010	4990	32
292	20240802	144200	238631440	4990	4995	4995	4985	18
293	20240802	144100	238541595	4995	4990	4995	4985	28
294	20240802	144000	238401850	4990	4990	4990	4985	13
295	20240802	143900	238336985	4995	4990	4995	4980	1162
296	20240802	143800	232547245	4990	4990	5000	4990	31
297	20240802	143700	232392500	4990	4990	4995	4990	30
298	20240802	143600	232242765	4990	4990	4995	4985	926
299	20240802	143500	227624975	4995	4995	5000	4990	26
300	20240802	143400	227495155	4995	4995	5000	4995	108
301	20240802	143300	226955645	4995	4995	4995	4990	26
302	20240802	143200	226825835	4995	4995	4995	4990	42
303	20240802	143100	226616105	4995	4990	4995	4990	20
304	20240802	143000	226516265	4995	4990	4995	4990	31
305	20240802	142900	226361490	4995	5000	5010	4990	10099
306	20240802	142800	175918320	5010	5010	5010	5000	29
307	20240802	142700	175773190	5000	5000	5010	5000	35
308	20240802	142600	175598100	5010	5000	5010	5000	41
309	20240802	142500	175392950	5010	5010	5010	5000	40
310	20240802	142400	175192800	5010	5010	5010	5000	34
311	20240802	142300	175022720	5010	5000	5010	5000	163
312	20240802	142200	174207650	5000	5010	5010	5000	1016
313	20240802	142100	169127640	5000	5010	5010	5000	15
314	20240802	142000	169052630	5000	5000	5010	5000	30
315	20240802	141900	168902620	5010	5000	5010	5000	16
316	20240802	141800	168822610	5010	5000	5010	5000	15
317	20240802	141700	168747600	5000	5000	5000	5000	15
318	20240802	141600	168672600	5010	5000	5010	5000	15
319	20240802	141500	168597590	5010	5000	5010	5000	17
320	20240802	141400	168512570	5010	5000	5010	5000	15
321	20240802	141300	168437560	5010	5000	5010	5000	16
322	20240802	141200	168357550	5010	5010	5010	5000	25
323	20240802	141100	168232440	5010	5010	5010	5000	85
324	20240802	141000	167806730	5010	5010	5010	5010	16
325	20240802	140900	167726570	5010	5010	5010	5010	101
326	20240802	140800	167220560	5000	5000	5010	5000	33
327	20240802	140700	167055460	5000	5000	5000	5000	24
328	20240802	140600	166935460	5000	5000	5000	5000	15
329	20240802	140500	166860460	5000	5000	5000	5000	14
330	20240802	140400	166790460	5000	5000	5000	5000	29
331	20240802	140300	166645460	5000	5010	5010	5000	25
332	20240802	140200	166520350	5000	5000	5000	5000	15
333	20240802	140100	166445350	5000	5010	5010	5000	17
334	20240802	140000	166360330	5000	5000	5000	5000	29
335	20240802	135900	166215330	5000	5000	5000	5000	1092
336	20240802	135800	160755330	5000	5000	5000	5000	14
337	20240802	135700	160685330	5000	5000	5000	5000	2019
338	20240802	135600	150590330	5000	5000	5000	5000	14
339	20240802	135500	150520330	5000	5000	5000	5000	15
340	20240802	135400	150445330	5000	5000	5000	5000	14
341	20240802	135300	150375330	5000	5000	5000	5000	15
342	20240802	135200	150300330	5000	5000	5000	5000	14
343	20240802	135100	150230330	5000	5000	5000	5000	15
344	20240802	135000	150155330	5010	5010	5010	5000	31
345	20240802	134900	150000160	5000	5000	5000	5000	15
346	20240802	134800	149925160	5010	5000	5010	5000	25
347	20240802	134700	149800050	5000	5000	5000	5000	15
348	20240802	134600	149725050	5000	5000	5000	5000	14
349	20240802	134500	149655050	5000	5000	5000	5000	14
350	20240802	134400	149585050	5000	5000	5000	5000	15
351	20240802	134300	149510050	5000	5000	5000	5000	14
352	20240802	134200	149440050	5000	5000	5000	5000	1006
353	20240802	134100	144410050	5000	5000	5000	5000	14
354	20240802	134000	144340050	5000	5000	5000	5000	29
355	20240802	133900	144195050	5000	5000	5000	5000	15
356	20240802	133800	144120050	5010	5000	5010	5000	250
357	20240802	133700	142867690	5000	5000	5000	5000	15
358	20240802	133600	142792690	5000	5000	5000	5000	14
359	20240802	133500	142722690	5000	5000	5000	5000	15
360	20240802	133400	142647690	5000	5010	5010	5000	15
361	20240802	133300	142572680	5010	5010	5010	5010	24
362	20240802	133200	142452440	5010	5010	5010	5010	14
363	20240802	133100	142382300	5010	5010	5010	5010	35
364	20240802	133000	142206950	5010	5010	5010	5010	14
365	20240802	132900	142136810	5020	5010	5020	5010	17
366	20240802	132800	142051620	5010	5010	5010	5010	14
367	20240802	132700	141981480	5010	5010	5010	5010	15
368	20240802	132600	141906330	5010	5010	5010	5010	14
369	20240802	132500	141836190	5010	5010	5010	5010	15
370	20240802	132400	141761040	5010	5010	5010	5010	112
371	20240802	132300	141199920	5000	5000	5000	5000	15
372	20240802	132200	141124920	5000	5010	5010	5000	66
373	20240802	132100	140794400	5000	5000	5000	5000	15
374	20240802	132000	140719400	5000	5000	5000	5000	29
375	20240802	131900	140574400	5000	5000	5000	5000	29
376	20240802	131800	140429400	5000	5000	5000	5000	14
377	20240802	131700	140359400	5000	5000	5000	5000	15
378	20240802	131600	140284400	5000	5000	5000	5000	14
379	20240802	131500	140214400	5000	5000	5000	5000	15
380	20240802	131400	140139400	5000	5000	5000	5000	14
381	20240802	131300	140069400	5000	5000	5000	5000	15
382	20240802	131200	139994400	5000	5000	5000	5000	14
383	20240802	131100	139924400	5000	5000	5000	5000	15
384	20240802	131000	139849400	5000	5000	5000	5000	14
385	20240802	130900	139779400	5000	5010	5010	5000	35
386	20240802	130800	139604200	5000	5000	5000	5000	14
387	20240802	130700	139534200	5000	5000	5000	5000	15
388	20240802	130600	139459200	5000	5010	5010	5000	15
389	20240802	130500	139384190	5000	5000	5000	5000	15
390	20240802	130400	139309190	5000	5000	5000	5000	14
391	20240802	130300	139239190	5000	5010	5010	5000	180
392	20240802	130200	138337540	5000	5000	5000	5000	14
393	20240802	130100	138267540	5000	5010	5010	5000	315
394	20240802	130000	136689540	5000	5000	5000	5000	29
395	20240802	125900	136544540	5000	5000	5000	5000	14
396	20240802	125800	136474540	5010	5000	5010	5000	473
397	20240802	125700	134104960	5000	5010	5010	5000	980
398	20240802	125600	129203610	5000	5010	5010	5000	19
399	20240802	125500	129108570	5000	5000	5000	5000	14
400	20240802	125400	129038570	5000	5010	5010	5000	27
401	20240802	125300	128903450	5010	5010	5010	5000	26
402	20240802	125200	128773330	5000	5000	5000	5000	15
403	20240802	125100	128698330	5000	5000	5000	5000	14
404	20240802	125000	128628330	5000	5000	5000	5000	14
405	20240802	124900	128558330	5010	5000	5010	5000	25
406	20240802	124800	128433230	5010	5010	5010	5000	34
407	20240802	124700	128263030	5000	5000	5000	5000	15
408	20240802	124600	128188030	5000	5000	5000	5000	14
409	20240802	124500	128118030	5000	5000	5000	5000	15
410	20240802	124400	128043030	5000	5000	5000	5000	14
411	20240802	124300	127973030	5000	5000	5000	5000	15
412	20240802	124200	127898030	5000	5000	5000	5000	14
413	20240802	124100	127828030	5000	5000	5000	5000	15
414	20240802	124000	127753030	5000	5000	5000	5000	29
415	20240802	123900	127608030	5000	5000	5000	5000	14
416	20240802	123800	127538030	5000	5000	5000	5000	15
417	20240802	123700	127463030	5010	5000	5010	5000	17
418	20240802	123600	127378010	5010	5010	5010	5010	50
419	20240802	123500	127127510	5010	5010	5010	5010	10
420	20240802	123400	127077410	5010	5010	5010	5010	0
421	20240802	123300	127077410	5010	5010	5010	5010	2
422	20240802	123200	127067390	5010	5000	5010	5000	166
423	20240802	123100	126235870	5000	5010	5010	5000	24
424	20240802	123000	126115780	5010	5000	5010	5000	19
425	20240802	122900	126020730	5000	5000	5000	5000	14
426	20240802	122800	125950730	5000	5000	5000	5000	14
427	20240802	122700	125880730	5000	5000	5000	5000	15
428	20240802	122600	125805730	5000	5010	5010	5000	315
429	20240802	122500	124227720	5010	5000	5010	5000	15
430	20240802	122400	124152710	5000	5000	5000	5000	14
431	20240802	122300	124082710	5000	5010	5010	5000	96
432	20240802	122200	123602470	5000	5000	5000	5000	15
433	20240802	122100	123527470	5000	5010	5010	5000	116
434	20240802	122000	122947450	5000	5000	5000	5000	328
435	20240802	121900	121307450	5010	5000	5010	5000	27
436	20240802	121800	121172330	5000	5000	5000	5000	14
437	20240802	121700	121102330	5010	5000	5010	5000	61
438	20240802	121600	120796860	5000	5000	5000	5000	14
439	20240802	121500	120726860	5000	5000	5000	5000	15
440	20240802	121400	120651860	5000	5000	5000	5000	14
441	20240802	121300	120581860	5010	5010	5010	5000	66
442	20240802	121200	120251340	5010	5000	5010	5000	316
443	20240802	121100	118668340	5010	5000	5010	5000	17
444	20240802	121000	118583320	5000	5010	5010	5000	44
445	20240802	120900	118363020	5000	5010	5010	5000	16
446	20240802	120800	118283000	5000	5000	5000	5000	114
447	20240802	120700	117713000	5000	5000	5000	5000	15
448	20240802	120600	117638000	5010	5010	5010	5000	21
449	20240802	120500	117532930	5000	5000	5000	5000	14
450	20240802	120400	117462930	5000	5010	5010	5000	17
451	20240802	120300	117377900	5000	5010	5010	5000	184
452	20240802	120200	116456200	5010	5000	5010	5000	37
453	20240802	120100	116271180	5000	5000	5000	5000	14
454	20240802	120000	116201180	5000	5000	5000	5000	168
455	20240802	115900	115361180	5000	5000	5000	5000	17
456	20240802	115800	115276180	5000	5000	5000	5000	18
457	20240802	115700	115186180	5000	5010	5010	5000	48
458	20240802	115600	114945880	5000	5000	5010	5000	19
459	20240802	115500	114850870	5010	5000	5010	5000	25
460	20240802	115400	114725810	5000	5000	5000	5000	18
461	20240802	115300	114635810	5010	5000	5010	5000	22
462	20240802	115200	114525770	5000	5000	5000	5000	18
463	20240802	115100	114435770	5000	5010	5010	5000	27
464	20240802	115000	114300690	5000	5000	5000	5000	18
465	20240802	114900	114210690	5000	5000	5010	5000	19
466	20240802	114800	114115680	5000	5000	5000	5000	18
467	20240802	114700	114025680	5000	5000	5000	5000	18
468	20240802	114600	113935680	5000	5000	5000	5000	19
469	20240802	114500	113840680	5000	5000	5010	5000	20
470	20240802	114400	113740660	5000	5000	5000	5000	20
471	20240802	114300	113640660	5000	5000	5010	5000	28
472	20240802	114200	113500560	5000	5000	5000	5000	19
473	20240802	114100	113405560	5000	5000	5000	5000	18
474	20240802	114000	113315560	5000	5000	5000	5000	32
475	20240802	113900	113155560	5000	5000	5000	5000	18
476	20240802	113800	113065560	5000	5000	5000	5000	17
477	20240802	113700	112980560	5000	5010	5010	5000	1524
478	20240802	113600	105359540	5010	5000	5010	5000	162
479	20240802	113500	104549450	5010	5010	5010	5010	89
480	20240802	113400	104103560	5010	5010	5010	5010	95
481	20240802	113300	103627610	5010	5000	5010	5000	16
482	20240802	113200	103547590	5010	5000	5010	5000	16
483	20240802	113100	103467570	5010	5010	5010	5010	154
484	20240802	113000	102696030	5010	5010	5010	5010	3798
485	20240802	112900	83668050	5010	5010	5010	5010	14
486	20240802	112800	83597910	5010	5010	5010	5010	14
487	20240802	112700	83527770	5010	5010	5010	5010	14
488	20240802	112600	83457630	5010	5010	5010	5010	15
489	20240802	112500	83382480	5010	5010	5010	5010	14
490	20240802	112400	83312340	5010	5010	5010	5010	14
491	20240802	112300	83242200	5010	5010	5010	5010	14
492	20240802	112200	83172060	5010	5010	5010	5010	14
493	20240802	112100	83101920	5010	5020	5020	5010	16
494	20240802	112000	83021740	5010	5010	5010	5010	28
495	20240802	111900	82881460	5020	5010	5020	5010	16
496	20240802	111800	82801290	5010	5010	5010	5010	14
497	20240802	111700	82731150	5020	5020	5020	5010	114
498	20240802	111600	82159010	5020	5010	5020	5010	17
499	20240802	111500	82073810	5020	5010	5020	5010	114
500	20240802	111400	81502170	5010	5010	5010	5010	14
501	20240802	111300	81432030	5010	5020	5020	5010	2014
502	20240802	111200	71340850	5020	5020	5020	5020	24
503	20240802	111100	71220370	5020	5020	5020	5020	15
504	20240802	111000	71145070	5020	5020	5020	5020	14
505	20240802	110900	71074790	5020	5020	5020	5020	14
506	20240802	110800	71004510	5020	5020	5020	5020	14
507	20240802	110700	70934230	5020	5020	5020	5020	14
508	20240802	110600	70863950	5020	5020	5020	5020	14
509	20240802	110500	70793670	5020	5020	5020	5020	29
510	20240802	110400	70648090	5020	5020	5020	5020	34
511	20240802	110300	70477410	5020	5020	5020	5020	21
512	20240802	110200	70371990	5020	5020	5020	5020	1517
513	20240802	110100	62756650	5020	5020	5020	5020	14
514	20240802	110000	62686370	5020	5020	5020	5020	28
515	20240802	105900	62545810	5020	5020	5020	5020	14
516	20240802	105800	62475530	5030	5020	5030	5020	34
517	20240802	105700	62304650	5020	5020	5020	5020	14
518	20240802	105600	62234370	5020	5020	5020	5020	14
519	20240802	105500	62164090	5020	5020	5020	5020	15
520	20240802	105400	62088790	5020	5020	5020	5020	14
521	20240802	105300	62018510	5020	5020	5020	5020	63
522	20240802	105200	61702250	5020	5020	5020	5020	14
523	20240802	105100	61631970	5020	5020	5020	5020	14
524	20240802	105000	61561690	5020	5020	5020	5020	14
525	20240802	104900	61491410	5030	5020	5030	5020	19
526	20240802	104800	61395980	5020	5020	5020	5020	14
527	20240802	104700	61325700	5020	5020	5020	5020	15
528	20240802	104600	61250400	5020	5020	5020	5020	14
529	20240802	104500	61180120	5020	5030	5030	5020	35
530	20240802	104400	61004410	5020	5020	5020	5020	14
531	20240802	104300	60934130	5020	5020	5020	5020	14
532	20240802	104200	60863850	5020	5020	5020	5020	14
533	20240802	104100	60793570	5020	5020	5020	5020	14
534	20240802	104000	60723290	5020	5020	5020	5020	29
535	20240802	103900	60577710	5020	5020	5020	5020	14
536	20240802	103800	60507430	5030	5030	5030	5030	62
537	20240802	103700	60195570	5030	5030	5030	5030	14
538	20240802	103600	60125150	5030	5030	5030	5030	1026
539	20240802	103500	54964370	5030	5030	5030	5030	14
540	20240802	103400	54893950	5030	5030	5030	5030	14
541	20240802	103300	54823530	5030	5030	5030	5030	14
542	20240802	103200	54753110	5030	5030	5030	5030	15
543	20240802	103100	54677660	5030	5040	5040	5030	414
544	20240802	103000	52591240	5030	5030	5030	5030	14
545	20240802	102900	52520820	5030	5040	5040	5030	5232
546	20240802	102800	26203840	5030	5030	5030	5030	14
547	20240802	102700	26133420	5030	5040	5040	5030	34
548	20240802	102600	25962200	5030	5030	5030	5030	14
549	20240802	102500	25891780	5030	5030	5030	5030	14
550	20240802	102400	25821360	5030	5030	5030	5030	15
551	20240802	102300	25745910	5030	5030	5030	5030	79
552	20240802	102200	25348540	5030	5030	5030	5030	14
553	20240802	102100	25278120	5030	5030	5030	5030	14
554	20240802	102000	25207700	5030	5030	5030	5030	29
555	20240802	101900	25061830	5030	5030	5030	5030	14
556	20240802	101800	24991410	5030	5030	5030	5030	14
557	20240802	101700	24920990	5040	5030	5040	5030	38
558	20240802	101600	24729640	5030	5030	5030	5030	15
559	20240802	101500	24654190	5030	5030	5030	5030	14
560	20240802	101400	24583770	5030	5030	5030	5030	60
561	20240802	101300	24281970	5030	5030	5030	5030	14
562	20240802	101200	24211550	5030	5030	5030	5030	14
563	20240802	101100	24141130	5030	5030	5030	5030	14
564	20240802	101000	24070710	5040	5030	5040	5030	15
565	20240802	100900	23995250	5030	5030	5030	5030	14
566	20240802	100800	23924830	5030	5030	5030	5030	15
567	20240802	100700	23849380	5030	5030	5030	5030	14
568	20240802	100600	23778960	5030	5030	5030	5030	14
569	20240802	100500	23708540	5030	5030	5030	5030	14
570	20240802	100400	23638120	5030	5030	5030	5030	614
571	20240802	100300	20549700	5030	5030	5030	5030	14
572	20240802	100200	20479280	5030	5040	5040	5030	15
573	20240802	100100	20403820	5030	5040	5040	5030	15
574	20240802	100000	20328360	5030	5030	5030	5030	534
575	20240802	095900	17642340	5030	5040	5040	5030	220
576	20240802	095800	16533740	5040	5040	5040	5040	0
577	20240802	095700	16533740	5040	5040	5040	5040	0
578	20240802	095600	16533740	5040	5040	5040	5040	0
579	20240802	095500	16533740	5040	5040	5040	5040	0
580	20240802	095400	16533740	5040	5040	5040	5040	0
581	20240802	095300	16533740	5040	5040	5040	5040	1
582	20240802	095200	16528700	5040	5040	5040	5040	1
583	20240802	095100	16523660	5040	5040	5040	5040	0
584	20240802	095000	16523660	5040	5040	5040	5040	0
585	20240802	094900	16523660	5040	5040	5040	5040	0
586	20240802	094800	16523660	5040	5040	5040	5040	1
587	20240802	094700	16518620	5040	5040	5040	5040	1
588	20240802	094600	16513580	5040	5040	5040	5040	1
589	20240802	094500	16508540	5030	5030	5030	5030	0
590	20240802	094400	16508540	5030	5030	5030	5030	200
591	20240802	094300	15502540	5040	5040	5040	5040	1
592	20240802	094200	15497500	5040	5040	5040	5040	0
593	20240802	094100	15497500	5040	5040	5040	5040	0
594	20240802	094000	15497500	5040	5040	5040	5040	4
595	20240802	093900	15477340	5050	5040	5050	5040	17
596	20240802	093800	15391620	5050	5040	5050	5040	15
597	20240802	093700	15316010	5040	5030	5040	5030	32
598	20240802	093600	15154860	5030	5040	5040	5030	65
599	20240802	093500	14827390	5040	5040	5040	5040	100
600	20240802	093400	14323390	5030	5030	5030	5030	13
601	20240802	093300	14258000	5030	5030	5030	5030	13
602	20240802	093200	14192610	5030	5030	5030	5030	14
603	20240802	093100	14122190	5030	5030	5030	5030	13
604	20240802	093000	14056800	5030	5040	5040	5030	38
605	20240802	092900	13865410	5030	5030	5030	5030	14
606	20240802	092800	13794990	5030	5040	5040	5030	38
607	20240802	092700	13603600	5040	5040	5040	5040	1
608	20240802	092600	13598560	5030	5030	5030	5030	14
609	20240802	092500	13528140	5030	5040	5050	5030	313
610	20240802	092400	11948720	5030	5030	5030	5030	13
611	20240802	092300	11883330	5030	5030	5030	5030	14
612	20240802	092200	11812910	5030	5030	5030	5030	13
613	20240802	092100	11747520	5030	5030	5030	5030	77
614	20240802	092000	11360210	5030	5030	5030	5030	28
615	20240802	091900	11219370	5040	5040	5040	5040	25
616	20240802	091800	11093370	5040	5040	5040	5040	0
617	20240802	091700	11093370	5040	5040	5040	5040	1
618	20240802	091600	11088330	5040	5040	5040	5040	74
619	20240802	091500	10715370	5040	5040	5040	5040	22
620	20240802	091400	10604490	5040	5040	5040	5040	13
621	20240802	091300	10538970	5040	5030	5040	5030	38
622	20240802	091200	10347580	5030	5030	5030	5030	13
623	20240802	091100	10282190	5030	5030	5030	5030	14
624	20240802	091000	10211770	5030	5040	5040	5030	60
625	20240802	090900	9909510	5040	5040	5040	5040	6
626	20240802	090800	9879270	5040	5040	5040	5040	2
627	20240802	090700	9869190	5040	5040	5040	5040	0
628	20240802	090600	9869190	5040	5050	5050	5040	5
629	20240802	090500	9843980	5030	5040	5040	5030	14
630	20240802	090400	9773550	5030	5030	5030	5030	895
631	20240802	090300	5271700	5030	5040	5040	5030	32
632	20240802	090200	5110550	5030	5050	5050	5030	944
633	20240802	090100	362160	5030	5030	5030	5030	13
634	20240802	090000	296770	5030	5030	5030	5030	59