KissMeData/069510/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	194500	29448700	9900	9900	9900	9900	54
3	20240802	194400	29448700	9900	9900	9900	9900	0
4	20240802	194300	29448700	9900	9900	9900	9900	0
5	20240802	194200	29448700	9900	9900	9900	9900	0
6	20240802	194100	29448700	9900	9900	9900	9900	0
7	20240802	194000	29448700	9900	9900	9900	9900	0
8	20240802	193900	29448700	9900	9900	9900	9900	0
9	20240802	193800	29448700	9900	9900	9900	9900	0
10	20240802	193700	29448700	9900	9900	9900	9900	0
11	20240802	193600	29448700	9900	9900	9900	9900	0
12	20240802	193500	29448700	9900	9900	9900	9900	0
13	20240802	193400	29448700	9900	9900	9900	9900	0
14	20240802	193300	29448700	9900	9900	9900	9900	0
15	20240802	193200	29448700	9900	9900	9900	9900	0
16	20240802	193100	29448700	9900	9900	9900	9900	0
17	20240802	193000	29448700	9900	9900	9900	9900	0
18	20240802	192900	29448700	9900	9900	9900	9900	0
19	20240802	192800	29448700	9900	9900	9900	9900	0
20	20240802	192700	29448700	9900	9900	9900	9900	0
21	20240802	192600	29448700	9900	9900	9900	9900	0
22	20240802	192500	29448700	9900	9900	9900	9900	0
23	20240802	192400	29448700	9900	9900	9900	9900	0
24	20240802	192300	29448700	9900	9900	9900	9900	0
25	20240802	192200	29448700	9900	9900	9900	9900	0
26	20240802	192100	29448700	9900	9900	9900	9900	0
27	20240802	192000	29448700	9900	9900	9900	9900	0
28	20240802	191900	29448700	9900	9900	9900	9900	0
29	20240802	191800	29448700	9900	9900	9900	9900	0
30	20240802	191700	29448700	9900	9900	9900	9900	0
31	20240802	191600	29448700	9900	9900	9900	9900	0
32	20240802	191500	29448700	9900	9900	9900	9900	54
33	20240802	191400	29448700	9900	9900	9900	9900	0
34	20240802	191300	29448700	9900	9900	9900	9900	0
35	20240802	191200	29448700	9900	9900	9900	9900	0
36	20240802	191100	29448700	9900	9900	9900	9900	0
37	20240802	191000	29448700	9900	9900	9900	9900	0
38	20240802	190900	29448700	9900	9900	9900	9900	0
39	20240802	190800	29448700	9900	9900	9900	9900	0
40	20240802	190700	29448700	9900	9900	9900	9900	0
41	20240802	190600	29448700	9900	9900	9900	9900	0
42	20240802	190500	29448700	9900	9900	9900	9900	0
43	20240802	190400	29448700	9900	9900	9900	9900	0
44	20240802	190300	29448700	9900	9900	9900	9900	0
45	20240802	190200	29448700	9900	9900	9900	9900	0
46	20240802	190100	29448700	9900	9900	9900	9900	0
47	20240802	190000	29448700	9900	9900	9900	9900	0
48	20240802	185900	29448700	9900	9900	9900	9900	0
49	20240802	185800	29448700	9900	9900	9900	9900	0
50	20240802	185700	29448700	9900	9900	9900	9900	0
51	20240802	185600	29448700	9900	9900	9900	9900	0
52	20240802	185500	29448700	9900	9900	9900	9900	0
53	20240802	185400	29448700	9900	9900	9900	9900	0
54	20240802	185300	29448700	9900	9900	9900	9900	0
55	20240802	185200	29448700	9900	9900	9900	9900	0
56	20240802	185100	29448700	9900	9900	9900	9900	0
57	20240802	185000	29448700	9900	9900	9900	9900	0
58	20240802	184900	29448700	9900	9900	9900	9900	0
59	20240802	184800	29448700	9900	9900	9900	9900	0
60	20240802	184700	29448700	9900	9900	9900	9900	0
61	20240802	184600	29448700	9900	9900	9900	9900	0
62	20240802	184500	29448700	9900	9900	9900	9900	54
63	20240802	184400	29448700	9900	9900	9900	9900	0
64	20240802	184300	29448700	9900	9900	9900	9900	0
65	20240802	184200	29448700	9900	9900	9900	9900	0
66	20240802	184100	29448700	9900	9900	9900	9900	0
67	20240802	184000	29448700	9900	9900	9900	9900	0
68	20240802	183900	29448700	9900	9900	9900	9900	0
69	20240802	183800	29448700	9900	9900	9900	9900	0
70	20240802	183700	29448700	9900	9900	9900	9900	0
71	20240802	183600	29448700	9900	9900	9900	9900	0
72	20240802	183500	29448700	9900	9900	9900	9900	0
73	20240802	183400	29448700	9900	9900	9900	9900	0
74	20240802	183300	29448700	9900	9900	9900	9900	0
75	20240802	183200	29448700	9900	9900	9900	9900	0
76	20240802	183100	29448700	9900	9900	9900	9900	0
77	20240802	183000	29448700	9900	9900	9900	9900	0
78	20240802	182900	29448700	9900	9900	9900	9900	0
79	20240802	182800	29448700	9900	9900	9900	9900	0
80	20240802	182700	29448700	9900	9900	9900	9900	0
81	20240802	182600	29448700	9900	9900	9900	9900	0
82	20240802	182500	29448700	9900	9900	9900	9900	0
83	20240802	182400	29448700	9900	9900	9900	9900	0
84	20240802	182300	29448700	9900	9900	9900	9900	0
85	20240802	182200	29448700	9900	9900	9900	9900	0
86	20240802	182100	29448700	9900	9900	9900	9900	0
87	20240802	182000	29448700	9900	9900	9900	9900	0
88	20240802	181900	29448700	9900	9900	9900	9900	0
89	20240802	181800	29448700	9900	9900	9900	9900	0
90	20240802	181700	29448700	9900	9900	9900	9900	0
91	20240802	181600	29448700	9900	9900	9900	9900	0
92	20240802	181500	29448700	9900	9900	9900	9900	54
93	20240802	181400	29448700	9900	9900	9900	9900	0
94	20240802	181300	29448700	9900	9900	9900	9900	0
95	20240802	181200	29448700	9900	9900	9900	9900	0
96	20240802	181100	29448700	9900	9900	9900	9900	0
97	20240802	181000	29448700	9900	9900	9900	9900	0
98	20240802	180900	29448700	9900	9900	9900	9900	0
99	20240802	180800	29448700	9900	9900	9900	9900	0
100	20240802	180700	29448700	9900	9900	9900	9900	0
101	20240802	180600	29448700	9900	9900	9900	9900	0
102	20240802	180500	29448700	9900	9900	9900	9900	0
103	20240802	180400	29448700	9900	9900	9900	9900	0
104	20240802	180300	29448700	9900	9900	9900	9900	0
105	20240802	180200	29448700	9900	9900	9900	9900	0
106	20240802	180100	29448700	9900	9900	9900	9900	0
107	20240802	180000	29448700	9900	9900	9900	9900	0
108	20240802	175900	29448700	9900	9900	9900	9900	0
109	20240802	175800	29448700	9900	9900	9900	9900	0
110	20240802	175700	29448700	9900	9900	9900	9900	0
111	20240802	175600	29448700	9900	9900	9900	9900	0
112	20240802	175500	29448700	9900	9900	9900	9900	0
113	20240802	175400	29448700	9900	9900	9900	9900	0
114	20240802	175300	29448700	9900	9900	9900	9900	0
115	20240802	175200	29448700	9900	9900	9900	9900	0
116	20240802	175100	29448700	9900	9900	9900	9900	0
117	20240802	175000	29448700	9900	9900	9900	9900	0
118	20240802	174900	29448700	9900	9900	9900	9900	0
119	20240802	174800	29448700	9900	9900	9900	9900	0
120	20240802	174700	29448700	9900	9900	9900	9900	0
121	20240802	174600	29448700	9900	9900	9900	9900	0
122	20240802	174500	29448700	9900	9900	9900	9900	54
123	20240802	174400	29448700	9900	9900	9900	9900	0
124	20240802	174300	29448700	9900	9900	9900	9900	0
125	20240802	174200	29448700	9900	9900	9900	9900	0
126	20240802	174100	29448700	9900	9900	9900	9900	0
127	20240802	174000	29448700	9900	9900	9900	9900	0
128	20240802	173900	29448700	9900	9900	9900	9900	0
129	20240802	173800	29448700	9900	9900	9900	9900	0
130	20240802	173700	29448700	9900	9900	9900	9900	0
131	20240802	173600	29448700	9900	9900	9900	9900	0
132	20240802	173500	29448700	9900	9900	9900	9900	0
133	20240802	173400	29448700	9900	9900	9900	9900	0
134	20240802	173300	29448700	9900	9900	9900	9900	0
135	20240802	173200	29448700	9900	9900	9900	9900	0
136	20240802	173100	29448700	9900	9900	9900	9900	0
137	20240802	173000	29448700	9900	9900	9900	9900	0
138	20240802	172900	29448700	9900	9900	9900	9900	0
139	20240802	172800	29448700	9900	9900	9900	9900	0
140	20240802	172700	29448700	9900	9900	9900	9900	0
141	20240802	172600	29448700	9900	9900	9900	9900	0
142	20240802	172500	29448700	9900	9900	9900	9900	0
143	20240802	172400	29448700	9900	9900	9900	9900	0
144	20240802	172300	29448700	9900	9900	9900	9900	0
145	20240802	172200	29448700	9900	9900	9900	9900	0
146	20240802	172100	29448700	9900	9900	9900	9900	0
147	20240802	172000	29448700	9900	9900	9900	9900	0
148	20240802	171900	29448700	9900	9900	9900	9900	0
149	20240802	171800	29448700	9900	9900	9900	9900	0
150	20240802	171700	29448700	9900	9900	9900	9900	0
151	20240802	171600	29448700	9900	9900	9900	9900	0
152	20240802	171500	29448700	9900	9900	9900	9900	54
153	20240802	171400	29448700	9900	9900	9900	9900	0
154	20240802	171300	29448700	9900	9900	9900	9900	0
155	20240802	171200	29448700	9900	9900	9900	9900	0
156	20240802	171100	29448700	9900	9900	9900	9900	0
157	20240802	171000	29448700	9900	9900	9900	9900	0
158	20240802	170900	29448700	9900	9900	9900	9900	0
159	20240802	170800	29448700	9900	9900	9900	9900	0
160	20240802	170700	29448700	9900	9900	9900	9900	0
161	20240802	170600	29448700	9900	9900	9900	9900	0
162	20240802	170500	29448700	9900	9900	9900	9900	0
163	20240802	170400	29448700	9900	9900	9900	9900	0
164	20240802	170300	29448700	9900	9900	9900	9900	0
165	20240802	170200	29448700	9900	9900	9900	9900	0
166	20240802	170100	29448700	9900	9900	9900	9900	0
167	20240802	170000	29448700	9900	9900	9900	9900	0
168	20240802	165900	29448700	9900	9900	9900	9900	0
169	20240802	165800	29448700	9900	9900	9900	9900	0
170	20240802	165700	29448700	9900	9900	9900	9900	0
171	20240802	165600	29448700	9900	9900	9900	9900	0
172	20240802	165500	29448700	9900	9900	9900	9900	0
173	20240802	165400	29448700	9900	9900	9900	9900	0
174	20240802	165300	29448700	9900	9900	9900	9900	0
175	20240802	165200	29448700	9900	9900	9900	9900	0
176	20240802	165100	29448700	9900	9900	9900	9900	0
177	20240802	165000	29448700	9900	9900	9900	9900	0
178	20240802	164900	29448700	9900	9900	9900	9900	0
179	20240802	164800	29448700	9900	9900	9900	9900	0
180	20240802	164700	29448700	9900	9900	9900	9900	0
181	20240802	164600	29448700	9900	9900	9900	9900	0
182	20240802	164500	29448700	9900	9900	9900	9900	54
183	20240802	164400	29448700	9900	9900	9900	9900	0
184	20240802	164300	29448700	9900	9900	9900	9900	0
185	20240802	164200	29448700	9900	9900	9900	9900	0
186	20240802	164100	29448700	9900	9900	9900	9900	0
187	20240802	164000	29448700	9900	9900	9900	9900	0
188	20240802	163900	29448700	9900	9900	9900	9900	0
189	20240802	163800	29448700	9900	9900	9900	9900	0
190	20240802	163700	29448700	9900	9900	9900	9900	0
191	20240802	163600	29448700	9900	9900	9900	9900	0
192	20240802	163500	29448700	9900	9900	9900	9900	0
193	20240802	163400	29448700	9900	9900	9900	9900	0
194	20240802	163300	29448700	9900	9900	9900	9900	0
195	20240802	163200	29448700	9900	9900	9900	9900	0
196	20240802	163100	29448700	9900	9900	9900	9900	0
197	20240802	163000	29448700	9900	9900	9900	9900	0
198	20240802	162900	29448700	9900	9900	9900	9900	0
199	20240802	162800	29448700	9900	9900	9900	9900	0
200	20240802	162700	29448700	9900	9900	9900	9900	0
201	20240802	162600	29448700	9900	9900	9900	9900	0
202	20240802	162500	29448700	9900	9900	9900	9900	0
203	20240802	162400	29448700	9900	9900	9900	9900	0
204	20240802	162300	29448700	9900	9900	9900	9900	0
205	20240802	162200	29448700	9900	9900	9900	9900	0
206	20240802	162100	29448700	9900	9900	9900	9900	0
207	20240802	162000	29448700	9900	9900	9900	9900	0
208	20240802	161900	29448700	9900	9900	9900	9900	0
209	20240802	161800	29448700	9900	9900	9900	9900	0
210	20240802	161700	29448700	9900	9900	9900	9900	0
211	20240802	161600	29448700	9900	9900	9900	9900	0
212	20240802	161500	29448700	9900	9900	9900	9900	54
213	20240802	161400	29448700	9900	9900	9900	9900	0
214	20240802	161300	29448700	9900	9900	9900	9900	0
215	20240802	161200	29448700	9900	9900	9900	9900	0
216	20240802	161100	29448700	9900	9900	9900	9900	0
217	20240802	161000	29448700	9900	9900	9900	9900	0
218	20240802	160900	29448700	9900	9900	9900	9900	0
219	20240802	160800	29448700	9900	9900	9900	9900	0
220	20240802	160700	29448700	9900	9900	9900	9900	0
221	20240802	160600	29448700	9900	9900	9900	9900	0
222	20240802	160500	29448700	9900	9900	9900	9900	0
223	20240802	160400	29448700	9900	9900	9900	9900	0
224	20240802	160300	29448700	9900	9900	9900	9900	0
225	20240802	160200	29448700	9900	9900	9900	9900	0
226	20240802	160100	29448700	9900	9900	9900	9900	0
227	20240802	160000	29448700	9900	9900	9900	9900	0
228	20240802	155900	29448700	9900	9900	9900	9900	0
229	20240802	155800	29448700	9900	9900	9900	9900	0
230	20240802	155700	29448700	9900	9900	9900	9900	0
231	20240802	155600	29448700	9900	9900	9900	9900	0
232	20240802	155500	29448700	9900	9900	9900	9900	0
233	20240802	155400	29448700	9900	9900	9900	9900	0
234	20240802	155300	29448700	9900	9900	9900	9900	0
235	20240802	155200	29448700	9900	9900	9900	9900	0
236	20240802	155100	29448700	9900	9900	9900	9900	0
237	20240802	155000	29448700	9900	9900	9900	9900	0
238	20240802	154900	29448700	9900	9900	9900	9900	0
239	20240802	154800	29448700	9900	9900	9900	9900	0
240	20240802	154700	29448700	9900	9900	9900	9900	0
241	20240802	154600	29448700	9900	9900	9900	9900	0
242	20240802	154500	29448700	9900	9900	9900	9900	54
243	20240802	154400	29448700	9900	9900	9900	9900	0
244	20240802	154300	29448700	9900	9900	9900	9900	0
245	20240802	154200	29448700	9900	9900	9900	9900	0
246	20240802	154100	29448700	9900	9900	9900	9900	0
247	20240802	154000	29448700	9900	9900	9900	9900	0
248	20240802	153900	29448700	9900	9900	9900	9900	0
249	20240802	153800	29448700	9900	9900	9900	9900	0
250	20240802	153700	29448700	9900	9900	9900	9900	0
251	20240802	153600	29448700	9900	9900	9900	9900	0
252	20240802	153500	29448700	9900	9900	9900	9900	0
253	20240802	153400	29448700	9900	9900	9900	9900	0
254	20240802	153300	29448700	9900	9900	9900	9900	0
255	20240802	153200	29448700	9900	9900	9900	9900	0
256	20240802	153100	29448700	9900	9900	9900	9900	0
257	20240802	153000	29448700	9900	9900	9900	9900	54
258	20240802	152900	28914100	9910	9910	9910	9910	0
259	20240802	152800	28914100	9910	9910	9910	9910	0
260	20240802	152700	28914100	9910	9910	9910	9910	0
261	20240802	152600	28914100	9910	9910	9910	9910	0
262	20240802	152500	28914100	9910	9910	9910	9910	0
263	20240802	152400	28914100	9910	9910	9910	9910	0
264	20240802	152300	28914100	9910	9910	9910	9910	0
265	20240802	152200	28914100	9910	9910	9910	9910	0
266	20240802	152100	28914100	9910	9910	9910	9910	0
267	20240802	152000	28914100	9910	9910	9910	9910	0
268	20240802	151900	28914100	9910	9830	9910	9800	322
269	20240802	151800	25753320	9920	9920	9920	9920	0
270	20240802	151700	25753320	9920	9920	9920	9920	0
271	20240802	151600	25753320	9920	9820	9920	9820	63
272	20240802	151500	25134400	9820	9820	9820	9820	0
273	20240802	151400	25134400	9820	9820	9820	9820	0
274	20240802	151300	25134400	9820	9820	9820	9820	0
275	20240802	151200	25134400	9820	9820	9820	9820	0
276	20240802	151100	25134400	9820	9820	9820	9820	0
277	20240802	151000	25134400	9820	9820	9820	9820	0
278	20240802	150900	25134400	9820	9820	9820	9820	0
279	20240802	150800	25134400	9820	9820	9820	9820	0
280	20240802	150700	25134400	9820	9830	9830	9820	28
281	20240802	150600	24859340	9920	9920	9920	9920	0
282	20240802	150500	24859340	9920	9920	9920	9920	0
283	20240802	150400	24859340	9920	9920	9920	9920	0
284	20240802	150300	24859340	9920	9920	9920	9920	0
285	20240802	150200	24859340	9920	9920	9920	9920	0
286	20240802	150100	24859340	9920	9920	9920	9920	0
287	20240802	150000	24859340	9920	9920	9920	9920	0
288	20240802	145900	24859340	9920	9920	9920	9920	0
289	20240802	145800	24859340	9920	9920	9920	9920	0
290	20240802	145700	24859340	9920	9920	9920	9920	0
291	20240802	145600	24859340	9920	9920	9920	9920	0
292	20240802	145500	24859340	9920	9920	9920	9920	0
293	20240802	145400	24859340	9920	9920	9920	9920	0
294	20240802	145300	24859340	9920	9920	9920	9920	0
295	20240802	145200	24859340	9920	9920	9920	9920	0
296	20240802	145100	24859340	9920	9920	9920	9920	0
297	20240802	145000	24859340	9920	9920	9920	9920	2
298	20240802	144900	24839500	9920	9870	9920	9820	120
299	20240802	144800	23658530	9920	9920	9920	9920	0
300	20240802	144700	23658530	9920	9920	9920	9920	0
301	20240802	144600	23658530	9920	9920	9920	9920	0
302	20240802	144500	23658530	9920	9920	9920	9920	0
303	20240802	144400	23658530	9920	9920	9920	9920	0
304	20240802	144300	23658530	9920	9920	9920	9920	0
305	20240802	144200	23658530	9920	9920	9920	9920	0
306	20240802	144100	23658530	9920	9920	9920	9920	0
307	20240802	144000	23658530	9920	9920	9920	9920	2
308	20240802	143900	23638690	9920	9920	9920	9920	0
309	20240802	143800	23638690	9920	9920	9920	9920	0
310	20240802	143700	23638690	9920	9920	9920	9920	0
311	20240802	143600	23638690	9920	9920	9920	9920	0
312	20240802	143500	23638690	9920	9920	9920	9920	0
313	20240802	143400	23638690	9920	9920	9920	9920	0
314	20240802	143300	23638690	9920	9920	9920	9920	0
315	20240802	143200	23638690	9920	9920	9920	9920	0
316	20240802	143100	23638690	9920	9920	9920	9920	0
317	20240802	143000	23638690	9920	9920	9920	9920	0
318	20240802	142900	23638690	9920	9920	9920	9920	0
319	20240802	142800	23638690	9920	9920	9920	9920	0
320	20240802	142700	23638690	9920	9920	9920	9920	41
321	20240802	142600	23231970	9920	9920	9920	9920	0
322	20240802	142500	23231970	9920	9920	9920	9920	0
323	20240802	142400	23231970	9920	9920	9920	9920	0
324	20240802	142300	23231970	9920	9920	9920	9920	0
325	20240802	142200	23231970	9920	9920	9920	9920	0
326	20240802	142100	23231970	9920	9920	9920	9920	0
327	20240802	142000	23231970	9920	9920	9920	9920	0
328	20240802	141900	23231970	9920	9920	9920	9920	0
329	20240802	141800	23231970	9920	9920	9920	9920	0
330	20240802	141700	23231970	9920	9920	9920	9920	0
331	20240802	141600	23231970	9920	9920	9920	9920	0
332	20240802	141500	23231970	9920	9920	9920	9920	0
333	20240802	141400	23231970	9920	9920	9920	9920	0
334	20240802	141300	23231970	9920	9920	9920	9920	0
335	20240802	141200	23231970	9920	9920	9920	9920	0
336	20240802	141100	23231970	9920	9920	9920	9920	0
337	20240802	141000	23231970	9920	9920	9920	9920	0
338	20240802	140900	23231970	9920	9920	9920	9920	0
339	20240802	140800	23231970	9920	9920	9920	9920	0
340	20240802	140700	23231970	9920	9920	9920	9920	0
341	20240802	140600	23231970	9920	9920	9920	9920	0
342	20240802	140500	23231970	9920	9920	9920	9920	10
343	20240802	140400	23132770	9820	9820	9820	9820	0
344	20240802	140300	23132770	9820	9820	9820	9820	0
345	20240802	140200	23132770	9820	9820	9820	9820	0
346	20240802	140100	23132770	9820	9820	9820	9820	0
347	20240802	140000	23132770	9820	9820	9820	9820	0
348	20240802	135900	23132770	9820	9820	9820	9820	0
349	20240802	135800	23132770	9820	9820	9820	9820	0
350	20240802	135700	23132770	9820	9820	9820	9820	0
351	20240802	135600	23132770	9820	9820	9820	9820	0
352	20240802	135500	23132770	9820	9820	9820	9820	0
353	20240802	135400	23132770	9820	9820	9820	9820	0
354	20240802	135300	23132770	9820	9820	9820	9820	0
355	20240802	135200	23132770	9820	9820	9820	9820	0
356	20240802	135100	23132770	9820	9820	9820	9820	0
357	20240802	135000	23132770	9820	9820	9820	9820	0
358	20240802	134900	23132770	9820	9820	9820	9820	0
359	20240802	134800	23132770	9820	9820	9820	9820	0
360	20240802	134700	23132770	9820	9820	9820	9820	0
361	20240802	134600	23132770	9820	9820	9820	9820	0
362	20240802	134500	23132770	9820	9820	9820	9820	0
363	20240802	134400	23132770	9820	9820	9820	9820	0
364	20240802	134300	23132770	9820	9820	9820	9820	0
365	20240802	134200	23132770	9820	9820	9820	9820	0
366	20240802	134100	23132770	9820	9820	9820	9820	0
367	20240802	134000	23132770	9820	9820	9820	9820	0
368	20240802	133900	23132770	9820	9820	9820	9820	0
369	20240802	133800	23132770	9820	9820	9820	9820	0
370	20240802	133700	23132770	9820	9820	9820	9820	0
371	20240802	133600	23132770	9820	9820	9820	9820	0
372	20240802	133500	23132770	9820	9820	9820	9820	0
373	20240802	133400	23132770	9820	9820	9820	9820	0
374	20240802	133300	23132770	9820	9820	9820	9820	0
375	20240802	133200	23132770	9820	9820	9820	9820	0
376	20240802	133100	23132770	9820	9820	9820	9820	0
377	20240802	133000	23132770	9820	9820	9820	9820	0
378	20240802	132900	23132770	9820	9820	9820	9820	0
379	20240802	132800	23132770	9820	9820	9820	9820	0
380	20240802	132700	23132770	9820	9820	9820	9820	0
381	20240802	132600	23132770	9820	9820	9820	9820	0
382	20240802	132500	23132770	9820	9820	9820	9820	0
383	20240802	132400	23132770	9820	9820	9820	9820	0
384	20240802	132300	23132770	9820	9880	9880	9820	200
385	20240802	132200	21160750	9940	9940	9940	9940	0
386	20240802	132100	21160750	9940	9940	9940	9940	0
387	20240802	132000	21160750	9940	9940	9940	9940	0
388	20240802	131900	21160750	9940	9940	9940	9940	0
389	20240802	131800	21160750	9940	9940	9940	9940	0
390	20240802	131700	21160750	9940	9940	9940	9940	0
391	20240802	131600	21160750	9940	9940	9940	9940	0
392	20240802	131500	21160750	9940	9940	9940	9940	0
393	20240802	131400	21160750	9940	9940	9940	9940	0
394	20240802	131300	21160750	9940	9940	9940	9940	0
395	20240802	131200	21160750	9940	9940	9940	9940	0
396	20240802	131100	21160750	9940	9940	9940	9940	0
397	20240802	131000	21160750	9940	9940	9940	9940	0
398	20240802	130900	21160750	9940	9940	9940	9940	0
399	20240802	130800	21160750	9940	9940	9940	9940	0
400	20240802	130700	21160750	9940	9940	9940	9940	0
401	20240802	130600	21160750	9940	9940	9940	9940	0
402	20240802	130500	21160750	9940	9940	9940	9940	0
403	20240802	130400	21160750	9940	9940	9940	9940	0
404	20240802	130300	21160750	9940	9940	9940	9940	0
405	20240802	130200	21160750	9940	9940	9940	9940	0
406	20240802	130100	21160750	9940	9940	9940	9940	21
407	20240802	130000	20952010	9940	9940	9940	9940	0
408	20240802	125900	20952010	9940	9930	9940	9930	5
409	20240802	125800	20902320	9930	9930	9930	9930	47
410	20240802	125700	20435610	9900	9900	9900	9900	0
411	20240802	125600	20435610	9900	9900	9900	9900	0
412	20240802	125500	20435610	9900	9900	9900	9900	0
413	20240802	125400	20435610	9900	9900	9900	9900	0
414	20240802	125300	20435610	9900	9900	9900	9900	0
415	20240802	125200	20435610	9900	9900	9900	9900	0
416	20240802	125100	20435610	9900	9900	9900	9900	0
417	20240802	125000	20435610	9900	9900	9900	9900	0
418	20240802	124900	20435610	9900	9900	9900	9900	0
419	20240802	124800	20435610	9900	9900	9900	9900	0
420	20240802	124700	20435610	9900	9900	9900	9900	0
421	20240802	124600	20435610	9900	9900	9900	9900	0
422	20240802	124500	20435610	9900	9900	9900	9900	0
423	20240802	124400	20435610	9900	9900	9900	9900	0
424	20240802	124300	20435610	9900	9900	9900	9900	0
425	20240802	124200	20435610	9900	9900	9900	9900	0
426	20240802	124100	20435610	9900	9900	9900	9900	0
427	20240802	124000	20435610	9900	9900	9900	9900	0
428	20240802	123900	20435610	9900	9900	9900	9900	0
429	20240802	123800	20435610	9900	9900	9900	9900	0
430	20240802	123700	20435610	9900	9900	9900	9900	0
431	20240802	123600	20435610	9900	9900	9900	9900	0
432	20240802	123500	20435610	9900	9900	9900	9900	0
433	20240802	123400	20435610	9900	9900	9900	9900	0
434	20240802	123300	20435610	9900	9900	9900	9900	0
435	20240802	123200	20435610	9900	9900	9900	9900	21
436	20240802	123100	20227710	9900	9900	9900	9900	9
437	20240802	123000	20138610	9870	9870	9870	9870	0
438	20240802	122900	20138610	9870	9870	9870	9870	0
439	20240802	122800	20138610	9870	9870	9870	9870	0
440	20240802	122700	20138610	9870	9870	9870	9870	0
441	20240802	122600	20138610	9870	9870	9870	9870	0
442	20240802	122500	20138610	9870	9870	9870	9870	0
443	20240802	122400	20138610	9870	9870	9870	9870	0
444	20240802	122300	20138610	9870	9870	9870	9870	0
445	20240802	122200	20138610	9870	9870	9870	9870	0
446	20240802	122100	20138610	9870	9870	9870	9870	0
447	20240802	122000	20138610	9870	9870	9870	9870	0
448	20240802	121900	20138610	9870	9870	9870	9870	0
449	20240802	121800	20138610	9870	9870	9870	9870	0
450	20240802	121700	20138610	9870	9870	9870	9870	0
451	20240802	121600	20138610	9870	9870	9870	9870	0
452	20240802	121500	20138610	9870	9870	9870	9870	0
453	20240802	121400	20138610	9870	9870	9870	9870	0
454	20240802	121300	20138610	9870	9870	9870	9870	0
455	20240802	121200	20138610	9870	9870	9870	9870	0
456	20240802	121100	20138610	9870	9870	9870	9870	0
457	20240802	121000	20138610	9870	9870	9870	9870	0
458	20240802	120900	20138610	9870	9870	9870	9870	0
459	20240802	120800	20138610	9870	9880	9880	9870	37
460	20240802	120700	19773120	9930	9930	9930	9930	0
461	20240802	120600	19773120	9930	9930	9930	9930	0
462	20240802	120500	19773120	9930	9930	9930	9930	0
463	20240802	120400	19773120	9930	9930	9930	9930	0
464	20240802	120300	19773120	9930	9930	9930	9930	0
465	20240802	120200	19773120	9930	9930	9930	9930	0
466	20240802	120100	19773120	9930	9930	9930	9930	0
467	20240802	120000	19773120	9930	9930	9930	9930	6
468	20240802	115900	19713540	9930	9930	9930	9930	2
469	20240802	115800	19693680	9930	9930	9930	9930	0
470	20240802	115700	19693680	9930	9930	9930	9930	6
471	20240802	115600	19634100	9930	9930	9930	9930	1
472	20240802	115500	19624170	9930	9930	9930	9930	5
473	20240802	115400	19574520	9930	9930	9930	9930	1
474	20240802	115300	19564590	9930	9930	9930	9930	0
475	20240802	115200	19564590	9930	9930	9930	9930	7
476	20240802	115100	19495080	9930	9930	9930	9930	0
477	20240802	115000	19495080	9930	9930	9930	9930	6
478	20240802	114900	19435500	9930	9930	9930	9930	0
479	20240802	114800	19435500	9930	9930	9930	9930	6
480	20240802	114700	19375920	9930	9930	9930	9930	0
481	20240802	114600	19375920	9930	9930	9930	9930	2
482	20240802	114500	19356060	9930	9930	9930	9930	5
483	20240802	114400	19306410	9930	9930	9930	9930	1
484	20240802	114300	19296480	9930	9930	9930	9930	5
485	20240802	114200	19246830	9930	9930	9930	9930	1
486	20240802	114100	19236900	9930	9930	9930	9930	0
487	20240802	114000	19236900	9930	9930	9930	9930	6
488	20240802	113900	19177320	9930	9930	9930	9930	0
489	20240802	113800	19177320	9930	9930	9930	9930	7
490	20240802	113700	19107810	9930	9930	9930	9930	0
491	20240802	113600	19107810	9930	9930	9930	9930	6
492	20240802	113500	19048230	9930	9930	9930	9930	0
493	20240802	113400	19048230	9930	9930	9930	9930	1
494	20240802	113300	19038300	9930	9930	9930	9930	5
495	20240802	113200	18988650	9930	9930	9930	9930	1
496	20240802	113100	18978720	9930	9930	9930	9930	6
497	20240802	113000	18919140	9940	9940	9940	9940	1
498	20240802	112900	18909200	9940	9940	9940	9940	0
499	20240802	112800	18909200	9940	9940	9940	9940	6
500	20240802	112700	18849560	9940	9940	9940	9940	0
501	20240802	112600	18849560	9940	9940	9940	9940	6
502	20240802	112500	18789920	9940	9940	9940	9940	0
503	20240802	112400	18789920	9940	9940	9940	9940	6
504	20240802	112300	18730280	9940	9940	9940	9940	1
505	20240802	112200	18720340	9940	9940	9940	9940	1
506	20240802	112100	18710400	9940	9940	9940	9940	5
507	20240802	112000	18660700	9940	9940	9940	9940	1
508	20240802	111900	18650760	9940	9940	9940	9940	6
509	20240802	111800	18591120	9940	9940	9940	9940	0
510	20240802	111700	18591120	9940	9940	9940	9940	6
511	20240802	111600	18531480	9940	9940	9940	9940	1
512	20240802	111500	18521540	9940	9940	9940	9940	1
513	20240802	111400	18511600	9940	9940	9940	9940	5
514	20240802	111300	18461900	9940	9940	9940	9940	1
515	20240802	111200	18451960	9940	9940	9940	9940	5
516	20240802	111100	18402260	9940	9940	9940	9940	1
517	20240802	111000	18392320	9940	9940	9940	9940	0
518	20240802	110900	18392320	9940	9940	9940	9940	6
519	20240802	110800	18332680	9940	9940	9940	9940	1
520	20240802	110700	18322740	9940	9940	9940	9940	6
521	20240802	110600	18263100	9940	9940	9940	9940	0
522	20240802	110500	18263100	9940	9940	9940	9940	6
523	20240802	110400	18203460	9940	9940	9940	9940	0
524	20240802	110300	18203460	9940	9940	9940	9940	1
525	20240802	110200	18193520	9940	9940	9940	9940	6
526	20240802	110100	18133880	9940	9940	9940	9940	1
527	20240802	110000	18123940	9940	9940	9940	9940	6
528	20240802	105900	18064300	9930	9870	9930	9870	2
529	20240802	105800	18044500	9940	9940	9940	9940	0
530	20240802	105700	18044500	9940	9940	9940	9940	6
531	20240802	105600	17984860	9940	9940	9940	9940	1
532	20240802	105500	17974920	9940	9940	9940	9940	7
533	20240802	105400	17905340	9940	9940	9940	9940	0
534	20240802	105300	17905340	9940	9940	9940	9940	6
535	20240802	105200	17845700	9940	9940	9940	9940	0
536	20240802	105100	17845700	9940	9940	9940	9940	1
537	20240802	105000	17835760	9940	9940	9940	9940	5
538	20240802	104900	17786060	9940	9940	9940	9940	1
539	20240802	104800	17776120	9940	9940	9940	9940	5
540	20240802	104700	17726420	9940	9930	9940	9930	2
541	20240802	104600	17706550	9940	9940	9940	9940	5
542	20240802	104500	17656850	9940	9940	9940	9940	1
543	20240802	104400	17646910	9940	9940	9940	9940	0
544	20240802	104300	17646910	9940	9940	9940	9940	6
545	20240802	104200	17587270	9940	9940	9940	9940	1
546	20240802	104100	17577330	9940	9940	9940	9940	5
547	20240802	104000	17527630	9940	9940	9940	9940	1
548	20240802	103900	17517690	9940	9940	9940	9940	1
549	20240802	103800	17507750	9940	9940	9940	9940	6
550	20240802	103700	17448110	9940	9940	9940	9940	0
551	20240802	103600	17448110	9940	9940	9940	9940	6
552	20240802	103500	17388470	9940	9940	9940	9940	0
553	20240802	103400	17388470	9940	9940	9940	9940	6
554	20240802	103300	17328830	9940	9940	9940	9940	0
555	20240802	103200	17328830	9940	9940	9940	9940	2
556	20240802	103100	17308950	9940	9940	9940	9940	5
557	20240802	103000	17259250	9940	9940	9940	9940	1
558	20240802	102900	17249310	9940	9940	9940	9940	5
559	20240802	102800	17199610	9940	9940	9940	9940	1
560	20240802	102700	17189670	9940	9940	9940	9940	0
561	20240802	102600	17189670	9940	9940	9940	9940	7
562	20240802	102500	17120090	9940	9940	9940	9940	0
563	20240802	102400	17120090	9940	9940	9940	9940	6
564	20240802	102300	17060450	9850	9850	9850	9850	5
565	20240802	102200	17011200	9940	9940	9940	9940	6
566	20240802	102100	16951560	9940	9940	9940	9940	0
567	20240802	102000	16951560	9940	9940	9940	9940	1
568	20240802	101900	16941620	9940	9940	9940	9940	5
569	20240802	101800	16891920	9940	9940	9940	9940	2
570	20240802	101700	16872040	9940	9940	9940	9940	5
571	20240802	101600	16822340	9940	9940	9940	9940	1
572	20240802	101500	16812400	9930	9930	9930	9930	5
573	20240802	101400	16762750	9930	9930	9930	9930	1
574	20240802	101300	16752820	9850	9900	9900	9850	110
575	20240802	101200	15668740	9940	9940	9940	9940	6
576	20240802	101100	15609100	9940	9940	9940	9940	1
577	20240802	101000	15599160	9940	9940	9940	9940	6
578	20240802	100900	15539520	9900	9900	9900	9900	95
579	20240802	100800	14599020	9940	9940	9940	9940	1
580	20240802	100700	14589080	9940	9940	9940	9940	5
581	20240802	100600	14539380	9940	9940	9940	9940	1
582	20240802	100500	14529440	9940	9940	9940	9940	5
583	20240802	100400	14479740	9940	9940	9940	9940	1
584	20240802	100300	14469800	9940	9940	9940	9940	7
585	20240802	100200	14400220	9940	9940	9940	9940	1
586	20240802	100100	14390280	9940	9940	9940	9940	0
587	20240802	100000	14390280	9940	9940	9940	9940	5
588	20240802	095900	14340580	9900	9900	9900	9900	0
589	20240802	095800	14340580	9900	9900	9900	9900	0
590	20240802	095700	14340580	9900	9900	9900	9900	0
591	20240802	095600	14340580	9900	9900	9900	9900	0
592	20240802	095500	14340580	9900	9900	9900	9900	0
593	20240802	095400	14340580	9900	9900	9900	9900	0
594	20240802	095300	14340580	9900	9900	9900	9900	0
595	20240802	095200	14340580	9900	9900	9900	9900	0
596	20240802	095100	14340580	9900	9900	9900	9900	0
597	20240802	095000	14340580	9900	9900	9900	9900	50
598	20240802	094900	13845580	9850	9850	9850	9850	0
599	20240802	094800	13845580	9850	9850	9850	9850	0
600	20240802	094700	13845580	9850	9850	9850	9850	0
601	20240802	094600	13845580	9850	9850	9850	9850	0
602	20240802	094500	13845580	9850	9850	9850	9850	0
603	20240802	094400	13845580	9850	9850	9850	9850	0
604	20240802	094300	13845580	9850	9850	9850	9850	0
605	20240802	094200	13845580	9850	9850	9850	9850	0
606	20240802	094100	13845580	9850	9850	9850	9850	0
607	20240802	094000	13845580	9850	9850	9850	9850	0
608	20240802	093900	13845580	9850	9960	9960	9850	482
609	20240802	093800	9071950	9970	9970	9970	9970	0
610	20240802	093700	9071950	9970	9980	9980	9970	15
611	20240802	093600	8922390	9970	9970	9970	9970	0
612	20240802	093500	8922390	9970	9970	9970	9970	0
613	20240802	093400	8922390	9970	9970	9970	9970	28
614	20240802	093300	8643230	9970	9970	9970	9970	0
615	20240802	093200	8643230	9970	9970	9970	9970	51
616	20240802	093100	8134760	9970	9970	9970	9970	0
617	20240802	093000	8134760	9970	9970	9970	9970	300
618	20240802	092900	5143760	9970	9970	9970	9970	0
619	20240802	092800	5143760	9970	9970	9970	9970	0
620	20240802	092700	5143760	9970	9970	9970	9970	0
621	20240802	092600	5143760	9970	9970	9970	9970	0
622	20240802	092500	5143760	9970	9970	9970	9970	1
623	20240802	092400	5133790	9970	9970	9970	9970	0
624	20240802	092300	5133790	9970	9970	9970	9970	150
625	20240802	092200	3638290	9970	9970	9970	9970	0
626	20240802	092100	3638290	9970	9970	9970	9970	0
627	20240802	092000	3638290	9970	9970	9970	9970	100
628	20240802	091900	2641290	10000	10000	10000	10000	1
629	20240802	091800	2631290	10020	10020	10020	10020	10
630	20240802	091700	2531090	10020	10020	10020	10020	0
631	20240802	091600	2531090	10020	10020	10020	10020	0
632	20240802	091500	2531090	10020	10020	10020	10020	0
633	20240802	091400	2531090	10020	10020	10020	10020	0
634	20240802	091300	2531090	10020	10000	10020	10000	50
635	20240802	091200	2030120	10050	10050	10050	10050	0
636	20240802	091100	2030120	10050	10050	10050	10050	0
637	20240802	091000	2030120	10050	10050	10050	10050	0
638	20240802	090900	2030120	10050	10050	10050	10050	0
639	20240802	090800	2030120	10050	10050	10050	10050	0
640	20240802	090700	2030120	10050	10050	10050	10050	0
641	20240802	090600	2030120	10050	10050	10050	10050	0
642	20240802	090500	2030120	10050	10050	10050	10050	0
643	20240802	090400	2030120	10050	10050	10050	10050	0
644	20240802	090300	2030120	10050	10050	10050	10050	0
645	20240802	090200	2030120	10050	10050	10050	10050	0
646	20240802	090100	2030120	10050	10050	10050	10050	0
647	20240802	090000	2030120	10050	10050	10070	10050	202