KissMeData/005500/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	184500	243466190	19240	19240	19240	19240	638
3	20240802	184400	243466190	19240	19240	19240	19240	0
4	20240802	184300	243466190	19240	19240	19240	19240	0
5	20240802	184200	243466190	19240	19240	19240	19240	0
6	20240802	184100	243466190	19240	19240	19240	19240	0
7	20240802	184000	243466190	19240	19240	19240	19240	0
8	20240802	183900	243466190	19240	19240	19240	19240	0
9	20240802	183800	243466190	19240	19240	19240	19240	0
10	20240802	183700	243466190	19240	19240	19240	19240	0
11	20240802	183600	243466190	19240	19240	19240	19240	0
12	20240802	183500	243466190	19240	19240	19240	19240	0
13	20240802	183400	243466190	19240	19240	19240	19240	0
14	20240802	183300	243466190	19240	19240	19240	19240	0
15	20240802	183200	243466190	19240	19240	19240	19240	0
16	20240802	183100	243466190	19240	19240	19240	19240	0
17	20240802	183000	243466190	19240	19240	19240	19240	0
18	20240802	182900	243466190	19240	19240	19240	19240	0
19	20240802	182800	243466190	19240	19240	19240	19240	0
20	20240802	182700	243466190	19240	19240	19240	19240	0
21	20240802	182600	243466190	19240	19240	19240	19240	0
22	20240802	182500	243466190	19240	19240	19240	19240	0
23	20240802	182400	243466190	19240	19240	19240	19240	0
24	20240802	182300	243466190	19240	19240	19240	19240	0
25	20240802	182200	243466190	19240	19240	19240	19240	0
26	20240802	182100	243466190	19240	19240	19240	19240	0
27	20240802	182000	243466190	19240	19240	19240	19240	0
28	20240802	181900	243466190	19240	19240	19240	19240	0
29	20240802	181800	243466190	19240	19240	19240	19240	0
30	20240802	181700	243466190	19240	19240	19240	19240	0
31	20240802	181600	243466190	19240	19240	19240	19240	0
32	20240802	181500	243466190	19240	19240	19240	19240	638
33	20240802	181400	243466190	19240	19240	19240	19240	0
34	20240802	181300	243466190	19240	19240	19240	19240	0
35	20240802	181200	243466190	19240	19240	19240	19240	0
36	20240802	181100	243466190	19240	19240	19240	19240	0
37	20240802	181000	243466190	19240	19240	19240	19240	0
38	20240802	180900	243466190	19240	19240	19240	19240	0
39	20240802	180800	243466190	19240	19240	19240	19240	0
40	20240802	180700	243466190	19240	19240	19240	19240	0
41	20240802	180600	243466190	19240	19240	19240	19240	0
42	20240802	180500	243466190	19240	19240	19240	19240	0
43	20240802	180400	243466190	19240	19240	19240	19240	0
44	20240802	180300	243466190	19240	19240	19240	19240	0
45	20240802	180200	243466190	19240	19240	19240	19240	0
46	20240802	180100	243466190	19240	19240	19240	19240	0
47	20240802	180000	243466190	19240	19240	19240	19240	0
48	20240802	175900	243466190	19240	19240	19240	19240	0
49	20240802	175800	243466190	19240	19240	19240	19240	0
50	20240802	175700	243466190	19240	19240	19240	19240	0
51	20240802	175600	243466190	19240	19240	19240	19240	0
52	20240802	175500	243466190	19240	19240	19240	19240	0
53	20240802	175400	243466190	19240	19240	19240	19240	0
54	20240802	175300	243466190	19240	19240	19240	19240	0
55	20240802	175200	243466190	19240	19240	19240	19240	0
56	20240802	175100	243466190	19240	19240	19240	19240	0
57	20240802	175000	243466190	19240	19240	19240	19240	0
58	20240802	174900	243466190	19240	19240	19240	19240	0
59	20240802	174800	243466190	19240	19240	19240	19240	0
60	20240802	174700	243466190	19240	19240	19240	19240	0
61	20240802	174600	243466190	19240	19240	19240	19240	0
62	20240802	174500	243466190	19240	19240	19240	19240	638
63	20240802	174400	243466190	19240	19240	19240	19240	0
64	20240802	174300	243466190	19240	19240	19240	19240	0
65	20240802	174200	243466190	19240	19240	19240	19240	0
66	20240802	174100	243466190	19240	19240	19240	19240	0
67	20240802	174000	243466190	19240	19240	19240	19240	0
68	20240802	173900	243466190	19240	19240	19240	19240	0
69	20240802	173800	243466190	19240	19240	19240	19240	0
70	20240802	173700	243466190	19240	19240	19240	19240	0
71	20240802	173600	243466190	19240	19240	19240	19240	0
72	20240802	173500	243466190	19240	19240	19240	19240	0
73	20240802	173400	243466190	19240	19240	19240	19240	0
74	20240802	173300	243466190	19240	19240	19240	19240	0
75	20240802	173200	243466190	19240	19240	19240	19240	0
76	20240802	173100	243466190	19240	19240	19240	19240	0
77	20240802	173000	243466190	19240	19240	19240	19240	0
78	20240802	172900	243466190	19240	19240	19240	19240	0
79	20240802	172800	243466190	19240	19240	19240	19240	0
80	20240802	172700	243466190	19240	19240	19240	19240	0
81	20240802	172600	243466190	19240	19240	19240	19240	0
82	20240802	172500	243466190	19240	19240	19240	19240	0
83	20240802	172400	243466190	19240	19240	19240	19240	0
84	20240802	172300	243466190	19240	19240	19240	19240	0
85	20240802	172200	243466190	19240	19240	19240	19240	0
86	20240802	172100	243466190	19240	19240	19240	19240	0
87	20240802	172000	243466190	19240	19240	19240	19240	0
88	20240802	171900	243466190	19240	19240	19240	19240	0
89	20240802	171800	243466190	19240	19240	19240	19240	0
90	20240802	171700	243466190	19240	19240	19240	19240	0
91	20240802	171600	243466190	19240	19240	19240	19240	0
92	20240802	171500	243466190	19240	19240	19240	19240	638
93	20240802	171400	243466190	19240	19240	19240	19240	0
94	20240802	171300	243466190	19240	19240	19240	19240	0
95	20240802	171200	243466190	19240	19240	19240	19240	0
96	20240802	171100	243466190	19240	19240	19240	19240	0
97	20240802	171000	243466190	19240	19240	19240	19240	0
98	20240802	170900	243466190	19240	19240	19240	19240	0
99	20240802	170800	243466190	19240	19240	19240	19240	0
100	20240802	170700	243466190	19240	19240	19240	19240	0
101	20240802	170600	243466190	19240	19240	19240	19240	0
102	20240802	170500	243466190	19240	19240	19240	19240	0
103	20240802	170400	243466190	19240	19240	19240	19240	0
104	20240802	170300	243466190	19240	19240	19240	19240	0
105	20240802	170200	243466190	19240	19240	19240	19240	0
106	20240802	170100	243466190	19240	19240	19240	19240	0
107	20240802	170000	243466190	19240	19240	19240	19240	0
108	20240802	165900	243466190	19240	19240	19240	19240	0
109	20240802	165800	243466190	19240	19240	19240	19240	0
110	20240802	165700	243466190	19240	19240	19240	19240	0
111	20240802	165600	243466190	19240	19240	19240	19240	0
112	20240802	165500	243466190	19240	19240	19240	19240	0
113	20240802	165400	243466190	19240	19240	19240	19240	0
114	20240802	165300	243466190	19240	19240	19240	19240	0
115	20240802	165200	243466190	19240	19240	19240	19240	0
116	20240802	165100	243466190	19240	19240	19240	19240	0
117	20240802	165000	243466190	19240	19240	19240	19240	0
118	20240802	164900	243466190	19240	19240	19240	19240	0
119	20240802	164800	243466190	19240	19240	19240	19240	0
120	20240802	164700	243466190	19240	19240	19240	19240	0
121	20240802	164600	243466190	19240	19240	19240	19240	0
122	20240802	164500	243466190	19240	19240	19240	19240	638
123	20240802	164400	243466190	19240	19240	19240	19240	0
124	20240802	164300	243466190	19240	19240	19240	19240	0
125	20240802	164200	243466190	19240	19240	19240	19240	0
126	20240802	164100	243466190	19240	19240	19240	19240	0
127	20240802	164000	243466190	19240	19240	19240	19240	0
128	20240802	163900	243466190	19240	19240	19240	19240	0
129	20240802	163800	243466190	19240	19240	19240	19240	0
130	20240802	163700	243466190	19240	19240	19240	19240	0
131	20240802	163600	243466190	19240	19240	19240	19240	0
132	20240802	163500	243466190	19240	19240	19240	19240	0
133	20240802	163400	243466190	19240	19240	19240	19240	0
134	20240802	163300	243466190	19240	19240	19240	19240	0
135	20240802	163200	243466190	19240	19240	19240	19240	0
136	20240802	163100	243466190	19240	19240	19240	19240	0
137	20240802	163000	243466190	19240	19240	19240	19240	0
138	20240802	162900	243466190	19240	19240	19240	19240	0
139	20240802	162800	243466190	19240	19240	19240	19240	0
140	20240802	162700	243466190	19240	19240	19240	19240	0
141	20240802	162600	243466190	19240	19240	19240	19240	0
142	20240802	162500	243466190	19240	19240	19240	19240	0
143	20240802	162400	243466190	19240	19240	19240	19240	0
144	20240802	162300	243466190	19240	19240	19240	19240	0
145	20240802	162200	243466190	19240	19240	19240	19240	0
146	20240802	162100	243466190	19240	19240	19240	19240	0
147	20240802	162000	243466190	19240	19240	19240	19240	0
148	20240802	161900	243466190	19240	19240	19240	19240	0
149	20240802	161800	243466190	19240	19240	19240	19240	0
150	20240802	161700	243466190	19240	19240	19240	19240	0
151	20240802	161600	243466190	19240	19240	19240	19240	0
152	20240802	161500	243466190	19240	19240	19240	19240	638
153	20240802	161400	243466190	19240	19240	19240	19240	0
154	20240802	161300	243466190	19240	19240	19240	19240	0
155	20240802	161200	243466190	19240	19240	19240	19240	0
156	20240802	161100	243466190	19240	19240	19240	19240	0
157	20240802	161000	243466190	19240	19240	19240	19240	0
158	20240802	160900	243466190	19240	19240	19240	19240	0
159	20240802	160800	243466190	19240	19240	19240	19240	0
160	20240802	160700	243466190	19240	19240	19240	19240	0
161	20240802	160600	243466190	19240	19240	19240	19240	0
162	20240802	160500	243466190	19240	19240	19240	19240	0
163	20240802	160400	243466190	19240	19240	19240	19240	0
164	20240802	160300	243466190	19240	19240	19240	19240	0
165	20240802	160200	243466190	19240	19240	19240	19240	0
166	20240802	160100	243466190	19240	19240	19240	19240	0
167	20240802	160000	243466190	19240	19240	19240	19240	0
168	20240802	155900	243466190	19240	19240	19240	19240	0
169	20240802	155800	243466190	19240	19240	19240	19240	0
170	20240802	155700	243466190	19240	19240	19240	19240	0
171	20240802	155600	243466190	19240	19240	19240	19240	0
172	20240802	155500	243466190	19240	19240	19240	19240	0
173	20240802	155400	243466190	19240	19240	19240	19240	0
174	20240802	155300	243466190	19240	19240	19240	19240	0
175	20240802	155200	243466190	19240	19240	19240	19240	0
176	20240802	155100	243466190	19240	19240	19240	19240	0
177	20240802	155000	243466190	19240	19240	19240	19240	0
178	20240802	154900	243466190	19240	19240	19240	19240	0
179	20240802	154800	243466190	19240	19240	19240	19240	0
180	20240802	154700	243466190	19240	19240	19240	19240	0
181	20240802	154600	243466190	19240	19240	19240	19240	0
182	20240802	154500	243466190	19240	19240	19240	19240	638
183	20240802	154400	243466190	19240	19240	19240	19240	0
184	20240802	154300	243466190	19240	19240	19240	19240	0
185	20240802	154200	243466190	19240	19240	19240	19240	0
186	20240802	154100	243466190	19240	19240	19240	19240	0
187	20240802	154000	243466190	19240	19240	19240	19240	0
188	20240802	153900	243466190	19240	19240	19240	19240	0
189	20240802	153800	243466190	19240	19240	19240	19240	0
190	20240802	153700	243466190	19240	19240	19240	19240	0
191	20240802	153600	243466190	19240	19240	19240	19240	0
192	20240802	153500	243466190	19240	19240	19240	19240	0
193	20240802	153400	243466190	19240	19240	19240	19240	0
194	20240802	153300	243466190	19240	19240	19240	19240	0
195	20240802	153200	243466190	19240	19240	19240	19240	0
196	20240802	153100	243466190	19240	19240	19240	19240	0
197	20240802	153000	243466190	19240	19240	19240	19240	638
198	20240802	152900	231191070	19240	19240	19240	19240	0
199	20240802	152800	231191070	19240	19240	19240	19240	0
200	20240802	152700	231191070	19240	19240	19240	19240	0
201	20240802	152600	231191070	19240	19240	19240	19240	0
202	20240802	152500	231191070	19240	19240	19240	19240	0
203	20240802	152400	231191070	19240	19240	19240	19240	0
204	20240802	152300	231191070	19240	19240	19240	19240	0
205	20240802	152200	231191070	19240	19240	19240	19240	0
206	20240802	152100	231191070	19240	19240	19240	19240	0
207	20240802	152000	231191070	19240	19240	19240	19240	0
208	20240802	151900	231191070	19240	19160	19240	19160	8
209	20240802	151800	231037460	19160	19200	19200	19160	46
210	20240802	151700	230154510	19240	19240	19240	19240	0
211	20240802	151600	230154510	19240	19200	19240	19200	3
212	20240802	151500	230096830	19250	19250	19250	19250	0
213	20240802	151400	230096830	19250	19250	19250	19250	0
214	20240802	151300	230096830	19250	19250	19250	19250	0
215	20240802	151200	230096830	19250	19250	19250	19250	85
216	20240802	151100	228460580	19180	19180	19180	19180	0
217	20240802	151000	228460580	19180	19190	19250	19180	3
218	20240802	150900	228402960	19240	19240	19240	19240	10
219	20240802	150800	228210560	19240	19240	19240	19240	65
220	20240802	150700	226959960	19240	19210	19240	19210	38
221	20240802	150600	226228870	19200	19200	19200	19200	43
222	20240802	150500	225403270	19190	19190	19190	19190	4
223	20240802	150400	225326510	19190	19190	19190	19190	0
224	20240802	150300	225326510	19190	19190	19190	19190	1
225	20240802	150200	225307320	19180	19180	19180	19180	0
226	20240802	150100	225307320	19180	19180	19180	19180	0
227	20240802	150000	225307320	19180	19180	19180	19180	0
228	20240802	145900	225307320	19180	19180	19180	19180	3
229	20240802	145800	225249780	19250	19250	19250	19250	0
230	20240802	145700	225249780	19250	19250	19250	19250	0
231	20240802	145600	225249780	19250	19250	19250	19250	0
232	20240802	145500	225249780	19250	19250	19250	19250	0
233	20240802	145400	225249780	19250	19250	19250	19250	0
234	20240802	145300	225249780	19250	19250	19250	19250	0
235	20240802	145200	225249780	19250	19250	19250	19250	0
236	20240802	145100	225249780	19250	19150	19250	19150	12
237	20240802	145000	225019770	19150	19150	19150	19150	0
238	20240802	144900	225019770	19150	19150	19150	19150	0
239	20240802	144800	225019770	19150	19150	19150	19150	0
240	20240802	144700	225019770	19150	19150	19150	19150	0
241	20240802	144600	225019770	19150	19150	19150	19150	39
242	20240802	144500	224272920	19160	19160	19160	19160	0
243	20240802	144400	224272920	19160	19160	19160	19160	2
244	20240802	144300	224234600	19150	19150	19150	19150	0
245	20240802	144200	224234600	19150	19150	19150	19150	0
246	20240802	144100	224234600	19150	19150	19150	19150	0
247	20240802	144000	224234600	19150	19150	19150	19150	3
248	20240802	143900	224177150	19150	19150	19150	19150	3
249	20240802	143800	224119700	19150	19150	19150	19150	2
250	20240802	143700	224081400	19160	19160	19160	19160	0
251	20240802	143600	224081400	19160	19160	19160	19160	10
252	20240802	143500	223889800	19150	19150	19150	19150	0
253	20240802	143400	223889800	19150	19150	19150	19150	2
254	20240802	143300	223851500	19150	19150	19150	19150	0
255	20240802	143200	223851500	19150	19150	19150	19150	0
256	20240802	143100	223851500	19150	19150	19150	19150	0
257	20240802	143000	223851500	19150	19150	19150	19150	0
258	20240802	142900	223851500	19150	19150	19150	19150	0
259	20240802	142800	223851500	19150	19150	19150	19150	1
260	20240802	142700	223832350	19150	19150	19150	19150	0
261	20240802	142600	223832350	19150	19150	19150	19150	0
262	20240802	142500	223832350	19150	19150	19150	19150	240
263	20240802	142400	219236350	19150	19150	19150	19150	260
264	20240802	142300	214257350	19150	19150	19150	19150	4
265	20240802	142200	214180750	19150	19170	19170	19150	370
266	20240802	142100	207089710	19170	19170	19170	19170	2
267	20240802	142000	207051370	19170	19200	19200	19170	184
268	20240802	141900	203521750	19210	19210	19210	19210	0
269	20240802	141800	203521750	19210	19220	19220	19210	19
270	20240802	141700	203156600	19220	19220	19220	19220	0
271	20240802	141600	203156600	19220	19220	19220	19220	28
272	20240802	141500	202618440	19220	19220	19220	19220	0
273	20240802	141400	202618440	19220	19230	19230	19220	158
274	20240802	141300	199580180	19230	19230	19230	19230	98
275	20240802	141200	197695640	19230	19230	19230	19230	0
276	20240802	141100	197695640	19230	19230	19230	19230	0
277	20240802	141000	197695640	19230	19230	19230	19230	6
278	20240802	140900	197580260	19230	19230	19230	19230	101
279	20240802	140800	195638030	19240	19240	19240	19240	0
280	20240802	140700	195638030	19240	19240	19240	19240	0
281	20240802	140600	195638030	19240	19240	19240	19240	0
282	20240802	140500	195638030	19240	19240	19240	19240	0
283	20240802	140400	195638030	19240	19240	19240	19240	1
284	20240802	140300	195618790	19240	19240	19240	19240	0
285	20240802	140200	195618790	19240	19240	19240	19240	0
286	20240802	140100	195618790	19240	19240	19240	19240	0
287	20240802	140000	195618790	19240	19240	19240	19240	1
288	20240802	135900	195599550	19260	19260	19260	19260	0
289	20240802	135800	195599550	19260	19260	19260	19260	0
290	20240802	135700	195599550	19260	19260	19260	19260	0
291	20240802	135600	195599550	19260	19260	19260	19260	0
292	20240802	135500	195599550	19260	19260	19260	19260	0
293	20240802	135400	195599550	19260	19260	19260	19260	0
294	20240802	135300	195599550	19260	19260	19260	19260	3
295	20240802	135200	195541770	19260	19260	19260	19260	0
296	20240802	135100	195541770	19260	19260	19260	19260	0
297	20240802	135000	195541770	19260	19260	19260	19260	0
298	20240802	134900	195541770	19260	19260	19260	19260	1
299	20240802	134800	195522510	19220	19220	19220	19220	0
300	20240802	134700	195522510	19220	19220	19220	19220	0
301	20240802	134600	195522510	19220	19220	19220	19220	0
302	20240802	134500	195522510	19220	19220	19220	19220	0
303	20240802	134400	195522510	19220	19220	19220	19220	38
304	20240802	134300	194792150	19260	19260	19260	19260	0
305	20240802	134200	194792150	19260	19250	19260	19250	42
306	20240802	134100	193983640	19250	19230	19250	19230	13
307	20240802	134000	193733410	19220	19220	19220	19220	0
308	20240802	133900	193733410	19220	19210	19220	19210	454
309	20240802	133800	185007560	19210	19210	19210	19210	7
310	20240802	133700	184873090	19200	19220	19220	19200	845
311	20240802	133600	168645320	19220	19220	19220	19220	1
312	20240802	133500	168626100	19210	19210	19210	19210	0
313	20240802	133400	168626100	19210	19210	19210	19210	0
314	20240802	133300	168626100	19210	19210	19210	19210	0
315	20240802	133200	168626100	19210	19210	19210	19210	0
316	20240802	133100	168626100	19210	19210	19210	19210	0
317	20240802	133000	168626100	19210	19210	19210	19210	0
318	20240802	132900	168626100	19210	19210	19210	19210	0
319	20240802	132800	168626100	19210	19210	19210	19210	0
320	20240802	132700	168626100	19210	19210	19210	19210	0
321	20240802	132600	168626100	19210	19210	19210	19210	0
322	20240802	132500	168626100	19210	19210	19210	19210	50
323	20240802	132400	167665600	19210	19210	19210	19210	0
324	20240802	132300	167665600	19210	19210	19210	19210	0
325	20240802	132200	167665600	19210	19210	19210	19210	50
326	20240802	132100	166705100	19210	19220	19220	19210	60
327	20240802	132000	165552120	19220	19230	19230	19220	51
328	20240802	131900	164571890	19230	19230	19230	19230	2
329	20240802	131800	164533430	19230	19230	19230	19230	1
330	20240802	131700	164514200	19230	19230	19230	19230	15
331	20240802	131600	164225750	19240	19240	19240	19240	12
332	20240802	131500	163994870	19250	19250	19250	19250	0
333	20240802	131400	163994870	19250	19250	19250	19250	0
334	20240802	131300	163994870	19250	19250	19250	19250	0
335	20240802	131200	163994870	19250	19250	19250	19250	38
336	20240802	131100	163263370	19250	19250	19250	19250	0
337	20240802	131000	163263370	19250	19250	19250	19250	0
338	20240802	130900	163263370	19250	19250	19250	19250	0
339	20240802	130800	163263370	19250	19250	19250	19250	0
340	20240802	130700	163263370	19250	19250	19250	19250	0
341	20240802	130600	163263370	19250	19250	19250	19250	0
342	20240802	130500	163263370	19250	19250	19250	19250	0
343	20240802	130400	163263370	19250	19250	19250	19250	0
344	20240802	130300	163263370	19250	19250	19250	19250	0
345	20240802	130200	163263370	19250	19250	19250	19250	223
346	20240802	130100	158970620	19260	19260	19260	19260	0
347	20240802	130000	158970620	19260	19260	19260	19260	0
348	20240802	125900	158970620	19260	19260	19260	19260	0
349	20240802	125800	158970620	19260	19260	19260	19260	0
350	20240802	125700	158970620	19260	19260	19260	19260	0
351	20240802	125600	158970620	19260	19260	19260	19260	0
352	20240802	125500	158970620	19260	19260	19260	19260	0
353	20240802	125400	158970620	19260	19260	19260	19260	0
354	20240802	125300	158970620	19260	19260	19260	19260	0
355	20240802	125200	158970620	19260	19260	19260	19260	4
356	20240802	125100	158893580	19250	19250	19250	19250	0
357	20240802	125000	158893580	19250	19250	19250	19250	0
358	20240802	124900	158893580	19250	19250	19250	19250	0
359	20240802	124800	158893580	19250	19260	19260	19250	15
360	20240802	124700	158604780	19260	19260	19260	19260	0
361	20240802	124600	158604780	19260	19260	19260	19260	5
362	20240802	124500	158508480	19260	19260	19260	19260	0
363	20240802	124400	158508480	19260	19260	19260	19260	0
364	20240802	124300	158508480	19260	19260	19260	19260	0
365	20240802	124200	158508480	19260	19260	19260	19260	0
366	20240802	124100	158508480	19260	19260	19260	19260	5
367	20240802	124000	158412180	19260	19260	19260	19260	0
368	20240802	123900	158412180	19260	19260	19260	19260	0
369	20240802	123800	158412180	19260	19260	19260	19260	0
370	20240802	123700	158412180	19260	19260	19260	19260	0
371	20240802	123600	158412180	19260	19260	19260	19260	9
372	20240802	123500	158238840	19260	19260	19260	19260	0
373	20240802	123400	158238840	19260	19260	19260	19260	12
374	20240802	123300	158007720	19260	19260	19260	19260	189
375	20240802	123200	154367580	19250	19250	19250	19250	0
376	20240802	123100	154367580	19250	19250	19250	19250	0
377	20240802	123000	154367580	19250	19250	19250	19250	0
378	20240802	122900	154367580	19250	19250	19250	19250	30
379	20240802	122800	153790080	19270	19250	19270	19250	51
380	20240802	122700	152808310	19250	19250	19250	19250	0
381	20240802	122600	152808310	19250	19250	19250	19250	0
382	20240802	122500	152808310	19250	19250	19250	19250	0
383	20240802	122400	152808310	19250	19250	19250	19250	0
384	20240802	122300	152808310	19250	19250	19250	19250	0
385	20240802	122200	152808310	19250	19250	19250	19250	0
386	20240802	122100	152808310	19250	19250	19250	19250	0
387	20240802	122000	152808310	19250	19250	19250	19250	46
388	20240802	121900	151922810	19250	19250	19250	19250	0
389	20240802	121800	151922810	19250	19250	19250	19250	0
390	20240802	121700	151922810	19250	19250	19250	19250	0
391	20240802	121600	151922810	19250	19250	19250	19250	8
392	20240802	121500	151768810	19260	19260	19260	19260	20
393	20240802	121400	151383610	19260	19260	19260	19260	43
394	20240802	121300	150555430	19260	19260	19260	19260	0
395	20240802	121200	150555430	19260	19260	19260	19260	0
396	20240802	121100	150555430	19260	19260	19260	19260	0
397	20240802	121000	150555430	19260	19260	19260	19260	0
398	20240802	120900	150555430	19260	19260	19260	19260	1
399	20240802	120800	150536170	19270	19270	19270	19270	0
400	20240802	120700	150536170	19270	19270	19270	19270	0
401	20240802	120600	150536170	19270	19270	19270	19270	0
402	20240802	120500	150536170	19270	19270	19270	19270	0
403	20240802	120400	150536170	19270	19270	19270	19270	0
404	20240802	120300	150536170	19270	19270	19270	19270	0
405	20240802	120200	150536170	19270	19270	19270	19270	0
406	20240802	120100	150536170	19270	19270	19270	19270	7
407	20240802	120000	150401280	19270	19270	19270	19270	0
408	20240802	115900	150401280	19270	19270	19270	19270	0
409	20240802	115800	150401280	19270	19270	19270	19270	0
410	20240802	115700	150401280	19270	19270	19270	19270	0
411	20240802	115600	150401280	19270	19270	19270	19270	0
412	20240802	115500	150401280	19270	19270	19270	19270	0
413	20240802	115400	150401280	19270	19270	19270	19270	0
414	20240802	115300	150401280	19270	19270	19270	19270	1
415	20240802	115200	150382010	19260	19260	19260	19260	0
416	20240802	115100	150382010	19260	19260	19260	19260	100
417	20240802	115000	148456010	19260	19260	19260	19260	10
418	20240802	114900	148263410	19260	19260	19260	19260	0
419	20240802	114800	148263410	19260	19260	19260	19260	0
420	20240802	114700	148263410	19260	19260	19260	19260	0
421	20240802	114600	148263410	19260	19260	19260	19260	0
422	20240802	114500	148263410	19260	19260	19260	19260	0
423	20240802	114400	148263410	19260	19270	19270	19260	13
424	20240802	114300	148012990	19270	19270	19270	19270	0
425	20240802	114200	148012990	19270	19270	19270	19270	0
426	20240802	114100	148012990	19270	19270	19270	19270	0
427	20240802	114000	148012990	19270	19280	19280	19270	243
428	20240802	113900	143330280	19280	19280	19280	19280	5
429	20240802	113800	143233880	19280	19280	19280	19280	1
430	20240802	113700	143214600	19270	19270	19270	19270	68
431	20240802	113600	141904240	19260	19260	19260	19260	0
432	20240802	113500	141904240	19260	19270	19270	19260	26
433	20240802	113400	141403270	19280	19280	19280	19280	0
434	20240802	113300	141403270	19280	19280	19280	19280	13
435	20240802	113200	141152630	19280	19280	19280	19280	0
436	20240802	113100	141152630	19280	19280	19280	19280	0
437	20240802	113000	141152630	19280	19280	19280	19280	0
438	20240802	112900	141152630	19280	19280	19280	19280	3
439	20240802	112800	141094790	19270	19270	19270	19270	0
440	20240802	112700	141094790	19270	19270	19270	19270	0
441	20240802	112600	141094790	19270	19270	19270	19270	0
442	20240802	112500	141094790	19270	19270	19270	19270	0
443	20240802	112400	141094790	19270	19270	19270	19270	0
444	20240802	112300	141094790	19270	19270	19270	19270	0
445	20240802	112200	141094790	19270	19270	19270	19270	0
446	20240802	112100	141094790	19270	19270	19270	19270	0
447	20240802	112000	141094790	19270	19270	19270	19270	2
448	20240802	111900	141056250	19260	19260	19260	19260	0
449	20240802	111800	141056250	19260	19260	19260	19260	1
450	20240802	111700	141036990	19260	19260	19260	19260	0
451	20240802	111600	141036990	19260	19260	19260	19260	1
452	20240802	111500	141017730	19260	19260	19260	19260	0
453	20240802	111400	141017730	19260	19260	19260	19260	0
454	20240802	111300	141017730	19260	19260	19260	19260	1
455	20240802	111200	140998470	19260	19260	19260	19260	300
456	20240802	111100	135220470	19260	19260	19260	19260	269
457	20240802	111000	130039530	19260	19260	19260	19260	1
458	20240802	110900	130020270	19270	19270	19270	19270	0
459	20240802	110800	130020270	19270	19260	19270	19260	302
460	20240802	110700	124203740	19260	19260	19260	19260	0
461	20240802	110600	124203740	19260	19270	19270	19260	65
462	20240802	110500	122951780	19290	19290	19290	19290	0
463	20240802	110400	122951780	19290	19290	19290	19290	0
464	20240802	110300	122951780	19290	19290	19290	19290	0
465	20240802	110200	122951780	19290	19290	19290	19290	0
466	20240802	110100	122951780	19290	19290	19290	19290	70
467	20240802	110000	121601480	19290	19290	19290	19290	1
468	20240802	105900	121582190	19280	19280	19280	19280	0
469	20240802	105800	121582190	19280	19280	19280	19280	2
470	20240802	105700	121543630	19260	19260	19260	19260	0
471	20240802	105600	121543630	19260	19260	19260	19260	0
472	20240802	105500	121543630	19260	19260	19260	19260	1
473	20240802	105400	121524370	19270	19270	19270	19270	0
474	20240802	105300	121524370	19270	19270	19270	19270	0
475	20240802	105200	121524370	19270	19270	19270	19270	31
476	20240802	105100	120927000	19270	19270	19270	19270	0
477	20240802	105000	120927000	19270	19270	19270	19270	5
478	20240802	104900	120830650	19270	19270	19270	19270	0
479	20240802	104800	120830650	19270	19270	19270	19270	0
480	20240802	104700	120830650	19270	19270	19270	19270	231
481	20240802	104600	116379280	19270	19260	19270	19260	53
482	20240802	104500	115357980	19270	19270	19270	19270	5
483	20240802	104400	115261630	19270	19270	19270	19270	5
484	20240802	104300	115165280	19270	19270	19270	19270	0
485	20240802	104200	115165280	19270	19270	19270	19270	0
486	20240802	104100	115165280	19270	19270	19270	19270	20
487	20240802	104000	114779880	19270	19270	19270	19270	200
488	20240802	103900	110925880	19280	19280	19280	19280	0
489	20240802	103800	110925880	19280	19280	19280	19280	0
490	20240802	103700	110925880	19280	19280	19280	19280	0
491	20240802	103600	110925880	19280	19280	19280	19280	1
492	20240802	103500	110906600	19270	19270	19270	19270	0
493	20240802	103400	110906600	19270	19260	19270	19260	120
494	20240802	103300	108595160	19260	19260	19260	19260	30
495	20240802	103200	108017360	19270	19270	19270	19270	36
496	20240802	103100	107323640	19270	19270	19270	19270	10
497	20240802	103000	107130940	19270	19280	19280	19270	756
498	20240802	102900	92562370	19290	19290	19290	19290	48
499	20240802	102800	91636450	19290	19290	19290	19290	17
500	20240802	102700	91308520	19280	19280	19280	19280	5
501	20240802	102600	91212120	19280	19280	19280	19280	0
502	20240802	102500	91212120	19280	19280	19280	19280	0
503	20240802	102400	91212120	19280	19280	19280	19280	0
504	20240802	102300	91212120	19280	19280	19280	19280	0
505	20240802	102200	91212120	19280	19280	19280	19280	0
506	20240802	102100	91212120	19280	19280	19280	19280	0
507	20240802	102000	91212120	19280	19270	19280	19270	349
508	20240802	101900	84486290	19260	19260	19260	19260	0
509	20240802	101800	84486290	19260	19260	19260	19260	0
510	20240802	101700	84486290	19260	19260	19260	19260	32
511	20240802	101600	83869970	19250	19250	19250	19250	3
512	20240802	101500	83812220	19230	19230	19230	19230	20
513	20240802	101400	83427620	19250	19230	19250	19230	2
514	20240802	101300	83389140	19220	19220	19220	19220	0
515	20240802	101200	83389140	19220	19220	19220	19220	0
516	20240802	101100	83389140	19220	19220	19220	19220	0
517	20240802	101000	83389140	19220	19220	19220	19220	0
518	20240802	100900	83389140	19220	19220	19220	19220	0
519	20240802	100800	83389140	19220	19230	19230	19220	20
520	20240802	100700	83004690	19250	19270	19270	19250	911
521	20240802	100600	65467920	19280	19280	19280	19280	1
522	20240802	100500	65448640	19250	19250	19250	19250	1
523	20240802	100400	65429390	19250	19250	19250	19250	0
524	20240802	100300	65429390	19250	19250	19250	19250	0
525	20240802	100200	65429390	19250	19260	19260	19250	101
526	20240802	100100	63485070	19250	19250	19250	19250	0
527	20240802	100000	63485070	19250	19250	19250	19250	0
528	20240802	095900	63485070	19250	19250	19250	19250	1
529	20240802	095800	63465820	19250	19250	19250	19250	0
530	20240802	095700	63465820	19250	19250	19250	19250	0
531	20240802	095600	63465820	19250	19250	19250	19250	0
532	20240802	095500	63465820	19250	19250	19250	19250	0
533	20240802	095400	63465820	19250	19260	19260	19250	37
534	20240802	095300	62753440	19300	19300	19300	19300	0
535	20240802	095200	62753440	19300	19300	19300	19300	0
536	20240802	095100	62753440	19300	19300	19300	19300	1
537	20240802	095000	62734140	19300	19300	19300	19300	0
538	20240802	094900	62734140	19300	19300	19300	19300	0
539	20240802	094800	62734140	19300	19300	19300	19300	0
540	20240802	094700	62734140	19300	19300	19300	19300	0
541	20240802	094600	62734140	19300	19310	19310	19300	483
542	20240802	094500	53412230	19300	19300	19300	19300	19
543	20240802	094400	53045530	19300	19290	19300	19290	10
544	20240802	094300	52852550	19300	19300	19300	19300	274
545	20240802	094200	47564350	19310	19310	19310	19310	0
546	20240802	094100	47564350	19310	19300	19310	19300	501
547	20240802	094000	37895040	19300	19300	19300	19300	0
548	20240802	093900	37895040	19300	19300	19300	19300	230
549	20240802	093800	33456040	19290	19290	19290	19290	1
550	20240802	093700	33436750	19280	19280	19280	19280	0
551	20240802	093600	33436750	19280	19280	19280	19280	0
552	20240802	093500	33436750	19280	19280	19280	19280	1
553	20240802	093400	33417470	19300	19300	19300	19300	0
554	20240802	093300	33417470	19300	19300	19300	19300	0
555	20240802	093200	33417470	19300	19300	19300	19300	0
556	20240802	093100	33417470	19300	19300	19300	19300	0
557	20240802	093000	33417470	19300	19300	19300	19300	0
558	20240802	092900	33417470	19300	19300	19300	19300	0
559	20240802	092800	33417470	19300	19300	19300	19300	0
560	20240802	092700	33417470	19300	19300	19300	19300	0
561	20240802	092600	33417470	19300	19300	19300	19300	0
562	20240802	092500	33417470	19300	19300	19300	19300	0
563	20240802	092400	33417470	19300	19300	19300	19300	0
564	20240802	092300	33417470	19300	19300	19300	19300	0
565	20240802	092200	33417470	19300	19300	19300	19300	0
566	20240802	092100	33417470	19300	19300	19300	19300	0
567	20240802	092000	33417470	19300	19300	19300	19300	0
568	20240802	091900	33417470	19300	19300	19300	19300	0
569	20240802	091800	33417470	19300	19300	19300	19300	0
570	20240802	091700	33417470	19300	19300	19300	19300	0
571	20240802	091600	33417470	19300	19300	19300	19300	1
572	20240802	091500	33398170	19200	19200	19200	19200	0
573	20240802	091400	33398170	19200	19200	19200	19200	0
574	20240802	091300	33398170	19200	19200	19200	19200	500
575	20240802	091200	23798170	19100	19100	19100	19100	0
576	20240802	091100	23798170	19100	19230	19230	19100	95
577	20240802	091000	21977440	19260	19270	19270	19260	81
578	20240802	090900	20417240	19300	19300	19300	19300	0
579	20240802	090800	20417240	19300	19300	19300	19300	0
580	20240802	090700	20417240	19300	19300	19300	19300	44
581	20240802	090600	19568040	19300	19300	19300	19300	0
582	20240802	090500	19568040	19300	19300	19300	19300	0
583	20240802	090400	19568040	19300	19300	19300	19300	297
584	20240802	090300	13835940	19300	19300	19300	19300	366
585	20240802	090200	6772140	19300	19300	19300	19300	297
586	20240802	090100	1040040	19260	19260	19260	19260	0
587	20240802	090000	1040040	19260	19260	19260	19260	54