KissMeData/044960/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	192600	664683520	5090	5090	5090	5090	2611
3	20240802	192500	664683520	5090	5090	5090	5090	0
4	20240802	192400	664683520	5090	5090	5090	5090	0
5	20240802	192300	664683520	5090	5090	5090	5090	0
6	20240802	192200	664683520	5090	5090	5090	5090	0
7	20240802	192100	664683520	5090	5090	5090	5090	0
8	20240802	192000	664683520	5090	5090	5090	5090	0
9	20240802	191900	664683520	5090	5090	5090	5090	0
10	20240802	191800	664683520	5090	5090	5090	5090	0
11	20240802	191700	664683520	5090	5090	5090	5090	0
12	20240802	191600	664683520	5090	5090	5090	5090	0
13	20240802	191500	664683520	5090	5090	5090	5090	0
14	20240802	191400	664683520	5090	5090	5090	5090	0
15	20240802	191300	664683520	5090	5090	5090	5090	0
16	20240802	191200	664683520	5090	5090	5090	5090	0
17	20240802	191100	664683520	5090	5090	5090	5090	0
18	20240802	191000	664683520	5090	5090	5090	5090	0
19	20240802	190900	664683520	5090	5090	5090	5090	0
20	20240802	190800	664683520	5090	5090	5090	5090	0
21	20240802	190700	664683520	5090	5090	5090	5090	0
22	20240802	190600	664683520	5090	5090	5090	5090	0
23	20240802	190500	664683520	5090	5090	5090	5090	0
24	20240802	190400	664683520	5090	5090	5090	5090	0
25	20240802	190300	664683520	5090	5090	5090	5090	0
26	20240802	190200	664683520	5090	5090	5090	5090	0
27	20240802	190100	664683520	5090	5090	5090	5090	0
28	20240802	190000	664683520	5090	5090	5090	5090	0
29	20240802	185900	664683520	5090	5090	5090	5090	0
30	20240802	185800	664683520	5090	5090	5090	5090	0
31	20240802	185700	664683520	5090	5090	5090	5090	0
32	20240802	185600	664683520	5090	5090	5090	5090	2611
33	20240802	185500	664683520	5090	5090	5090	5090	0
34	20240802	185400	664683520	5090	5090	5090	5090	0
35	20240802	185300	664683520	5090	5090	5090	5090	0
36	20240802	185200	664683520	5090	5090	5090	5090	0
37	20240802	185100	664683520	5090	5090	5090	5090	0
38	20240802	185000	664683520	5090	5090	5090	5090	0
39	20240802	184900	664683520	5090	5090	5090	5090	0
40	20240802	184800	664683520	5090	5090	5090	5090	0
41	20240802	184700	664683520	5090	5090	5090	5090	0
42	20240802	184600	664683520	5090	5090	5090	5090	0
43	20240802	184500	664683520	5090	5090	5090	5090	0
44	20240802	184400	664683520	5090	5090	5090	5090	0
45	20240802	184300	664683520	5090	5090	5090	5090	0
46	20240802	184200	664683520	5090	5090	5090	5090	0
47	20240802	184100	664683520	5090	5090	5090	5090	0
48	20240802	184000	664683520	5090	5090	5090	5090	0
49	20240802	183900	664683520	5090	5090	5090	5090	0
50	20240802	183800	664683520	5090	5090	5090	5090	0
51	20240802	183700	664683520	5090	5090	5090	5090	0
52	20240802	183600	664683520	5090	5090	5090	5090	0
53	20240802	183500	664683520	5090	5090	5090	5090	0
54	20240802	183400	664683520	5090	5090	5090	5090	0
55	20240802	183300	664683520	5090	5090	5090	5090	0
56	20240802	183200	664683520	5090	5090	5090	5090	0
57	20240802	183100	664683520	5090	5090	5090	5090	0
58	20240802	183000	664683520	5090	5090	5090	5090	0
59	20240802	182900	664683520	5090	5090	5090	5090	0
60	20240802	182800	664683520	5090	5090	5090	5090	0
61	20240802	182700	664683520	5090	5090	5090	5090	0
62	20240802	182600	664683520	5090	5090	5090	5090	2611
63	20240802	182500	664683520	5090	5090	5090	5090	0
64	20240802	182400	664683520	5090	5090	5090	5090	0
65	20240802	182300	664683520	5090	5090	5090	5090	0
66	20240802	182200	664683520	5090	5090	5090	5090	0
67	20240802	182100	664683520	5090	5090	5090	5090	0
68	20240802	182000	664683520	5090	5090	5090	5090	0
69	20240802	181900	664683520	5090	5090	5090	5090	0
70	20240802	181800	664683520	5090	5090	5090	5090	0
71	20240802	181700	664683520	5090	5090	5090	5090	0
72	20240802	181600	664683520	5090	5090	5090	5090	0
73	20240802	181500	664683520	5090	5090	5090	5090	0
74	20240802	181400	664683520	5090	5090	5090	5090	0
75	20240802	181300	664683520	5090	5090	5090	5090	0
76	20240802	181200	664683520	5090	5090	5090	5090	0
77	20240802	181100	664683520	5090	5090	5090	5090	0
78	20240802	181000	664683520	5090	5090	5090	5090	0
79	20240802	180900	664683520	5090	5090	5090	5090	0
80	20240802	180800	664683520	5090	5090	5090	5090	0
81	20240802	180700	664683520	5090	5090	5090	5090	0
82	20240802	180600	664683520	5090	5090	5090	5090	0
83	20240802	180500	664683520	5090	5090	5090	5090	0
84	20240802	180400	664683520	5090	5090	5090	5090	0
85	20240802	180300	664683520	5090	5090	5090	5090	0
86	20240802	180200	664683520	5090	5090	5090	5090	0
87	20240802	180100	664683520	5090	5090	5090	5090	0
88	20240802	180000	664683520	5090	5090	5090	5090	0
89	20240802	175900	664683520	5090	5090	5090	5090	0
90	20240802	175800	664683520	5090	5090	5090	5090	0
91	20240802	175700	664683520	5090	5090	5090	5090	0
92	20240802	175600	664683520	5090	5090	5090	5090	2611
93	20240802	175500	664683520	5090	5090	5090	5090	0
94	20240802	175400	664683520	5090	5090	5090	5090	0
95	20240802	175300	664683520	5090	5090	5090	5090	0
96	20240802	175200	664683520	5090	5090	5090	5090	0
97	20240802	175100	664683520	5090	5090	5090	5090	0
98	20240802	175000	664683520	5090	5090	5090	5090	0
99	20240802	174900	664683520	5090	5090	5090	5090	0
100	20240802	174800	664683520	5090	5090	5090	5090	0
101	20240802	174700	664683520	5090	5090	5090	5090	0
102	20240802	174600	664683520	5090	5090	5090	5090	0
103	20240802	174500	664683520	5090	5090	5090	5090	0
104	20240802	174400	664683520	5090	5090	5090	5090	0
105	20240802	174300	664683520	5090	5090	5090	5090	0
106	20240802	174200	664683520	5090	5090	5090	5090	0
107	20240802	174100	664683520	5090	5090	5090	5090	0
108	20240802	174000	664683520	5090	5090	5090	5090	0
109	20240802	173900	664683520	5090	5090	5090	5090	0
110	20240802	173800	664683520	5090	5090	5090	5090	0
111	20240802	173700	664683520	5090	5090	5090	5090	0
112	20240802	173600	664683520	5090	5090	5090	5090	0
113	20240802	173500	664683520	5090	5090	5090	5090	0
114	20240802	173400	664683520	5090	5090	5090	5090	0
115	20240802	173300	664683520	5090	5090	5090	5090	0
116	20240802	173200	664683520	5090	5090	5090	5090	0
117	20240802	173100	664683520	5090	5090	5090	5090	0
118	20240802	173000	664683520	5090	5090	5090	5090	0
119	20240802	172900	664683520	5090	5090	5090	5090	0
120	20240802	172800	664683520	5090	5090	5090	5090	0
121	20240802	172700	664683520	5090	5090	5090	5090	0
122	20240802	172600	664683520	5090	5090	5090	5090	2611
123	20240802	172500	664683520	5090	5090	5090	5090	0
124	20240802	172400	664683520	5090	5090	5090	5090	0
125	20240802	172300	664683520	5090	5090	5090	5090	0
126	20240802	172200	664683520	5090	5090	5090	5090	0
127	20240802	172100	664683520	5090	5090	5090	5090	0
128	20240802	172000	664683520	5090	5090	5090	5090	0
129	20240802	171900	664683520	5090	5090	5090	5090	0
130	20240802	171800	664683520	5090	5090	5090	5090	0
131	20240802	171700	664683520	5090	5090	5090	5090	0
132	20240802	171600	664683520	5090	5090	5090	5090	0
133	20240802	171500	664683520	5090	5090	5090	5090	0
134	20240802	171400	664683520	5090	5090	5090	5090	0
135	20240802	171300	664683520	5090	5090	5090	5090	0
136	20240802	171200	664683520	5090	5090	5090	5090	0
137	20240802	171100	664683520	5090	5090	5090	5090	0
138	20240802	171000	664683520	5090	5090	5090	5090	0
139	20240802	170900	664683520	5090	5090	5090	5090	0
140	20240802	170800	664683520	5090	5090	5090	5090	0
141	20240802	170700	664683520	5090	5090	5090	5090	0
142	20240802	170600	664683520	5090	5090	5090	5090	0
143	20240802	170500	664683520	5090	5090	5090	5090	0
144	20240802	170400	664683520	5090	5090	5090	5090	0
145	20240802	170300	664683520	5090	5090	5090	5090	0
146	20240802	170200	664683520	5090	5090	5090	5090	0
147	20240802	170100	664683520	5090	5090	5090	5090	0
148	20240802	170000	664683520	5090	5090	5090	5090	0
149	20240802	165900	664683520	5090	5090	5090	5090	0
150	20240802	165800	664683520	5090	5090	5090	5090	0
151	20240802	165700	664683520	5090	5090	5090	5090	0
152	20240802	165600	664683520	5090	5090	5090	5090	2611
153	20240802	165500	664683520	5090	5090	5090	5090	0
154	20240802	165400	664683520	5090	5090	5090	5090	0
155	20240802	165300	664683520	5090	5090	5090	5090	0
156	20240802	165200	664683520	5090	5090	5090	5090	0
157	20240802	165100	664683520	5090	5090	5090	5090	0
158	20240802	165000	664683520	5090	5090	5090	5090	0
159	20240802	164900	664683520	5090	5090	5090	5090	0
160	20240802	164800	664683520	5090	5090	5090	5090	0
161	20240802	164700	664683520	5090	5090	5090	5090	0
162	20240802	164600	664683520	5090	5090	5090	5090	0
163	20240802	164500	664683520	5090	5090	5090	5090	0
164	20240802	164400	664683520	5090	5090	5090	5090	0
165	20240802	164300	664683520	5090	5090	5090	5090	0
166	20240802	164200	664683520	5090	5090	5090	5090	0
167	20240802	164100	664683520	5090	5090	5090	5090	0
168	20240802	164000	664683520	5090	5090	5090	5090	0
169	20240802	163900	664683520	5090	5090	5090	5090	0
170	20240802	163800	664683520	5090	5090	5090	5090	0
171	20240802	163700	664683520	5090	5090	5090	5090	0
172	20240802	163600	664683520	5090	5090	5090	5090	0
173	20240802	163500	664683520	5090	5090	5090	5090	0
174	20240802	163400	664683520	5090	5090	5090	5090	0
175	20240802	163300	664683520	5090	5090	5090	5090	0
176	20240802	163200	664683520	5090	5090	5090	5090	0
177	20240802	163100	664683520	5090	5090	5090	5090	0
178	20240802	163000	664683520	5090	5090	5090	5090	0
179	20240802	162900	664683520	5090	5090	5090	5090	0
180	20240802	162800	664683520	5090	5090	5090	5090	0
181	20240802	162700	664683520	5090	5090	5090	5090	0
182	20240802	162600	664683520	5090	5090	5090	5090	2611
183	20240802	162500	664683520	5090	5090	5090	5090	0
184	20240802	162400	664683520	5090	5090	5090	5090	0
185	20240802	162300	664683520	5090	5090	5090	5090	0
186	20240802	162200	664683520	5090	5090	5090	5090	0
187	20240802	162100	664683520	5090	5090	5090	5090	0
188	20240802	162000	664683520	5090	5090	5090	5090	0
189	20240802	161900	664683520	5090	5090	5090	5090	0
190	20240802	161800	664683520	5090	5090	5090	5090	0
191	20240802	161700	664683520	5090	5090	5090	5090	0
192	20240802	161600	664683520	5090	5090	5090	5090	0
193	20240802	161500	664683520	5090	5090	5090	5090	0
194	20240802	161400	664683520	5090	5090	5090	5090	0
195	20240802	161300	664683520	5090	5090	5090	5090	0
196	20240802	161200	664683520	5090	5090	5090	5090	0
197	20240802	161100	664683520	5090	5090	5090	5090	0
198	20240802	161000	664683520	5090	5090	5090	5090	0
199	20240802	160900	664683520	5090	5090	5090	5090	0
200	20240802	160800	664683520	5090	5090	5090	5090	0
201	20240802	160700	664683520	5090	5090	5090	5090	0
202	20240802	160600	664683520	5090	5090	5090	5090	0
203	20240802	160500	664683520	5090	5090	5090	5090	0
204	20240802	160400	664683520	5090	5090	5090	5090	0
205	20240802	160300	664683520	5090	5090	5090	5090	0
206	20240802	160200	664683520	5090	5090	5090	5090	0
207	20240802	160100	664683520	5090	5090	5090	5090	0
208	20240802	160000	664683520	5090	5090	5090	5090	0
209	20240802	155900	664683520	5090	5090	5090	5090	0
210	20240802	155800	664683520	5090	5090	5090	5090	0
211	20240802	155700	664683520	5090	5090	5090	5090	0
212	20240802	155600	664683520	5090	5090	5090	5090	2611
213	20240802	155500	664683520	5090	5090	5090	5090	0
214	20240802	155400	664683520	5090	5090	5090	5090	0
215	20240802	155300	664683520	5090	5090	5090	5090	0
216	20240802	155200	664683520	5090	5090	5090	5090	0
217	20240802	155100	664683520	5090	5090	5090	5090	0
218	20240802	155000	664683520	5090	5090	5090	5090	0
219	20240802	154900	664683520	5090	5090	5090	5090	0
220	20240802	154800	664683520	5090	5090	5090	5090	0
221	20240802	154700	664683520	5090	5090	5090	5090	0
222	20240802	154600	664683520	5090	5090	5090	5090	0
223	20240802	154500	664683520	5090	5090	5090	5090	0
224	20240802	154400	664683520	5090	5090	5090	5090	0
225	20240802	154300	664683520	5090	5090	5090	5090	0
226	20240802	154200	664683520	5090	5090	5090	5090	0
227	20240802	154100	664683520	5090	5090	5090	5090	0
228	20240802	154000	664683520	5090	5090	5090	5090	0
229	20240802	153900	664683520	5090	5090	5090	5090	0
230	20240802	153800	664683520	5090	5090	5090	5090	0
231	20240802	153700	664683520	5090	5090	5090	5090	0
232	20240802	153600	664683520	5090	5090	5090	5090	0
233	20240802	153500	664683520	5090	5090	5090	5090	0
234	20240802	153400	664683520	5090	5090	5090	5090	0
235	20240802	153300	664683520	5090	5090	5090	5090	0
236	20240802	153200	664683520	5090	5090	5090	5090	0
237	20240802	153100	664683520	5090	5090	5090	5090	0
238	20240802	153000	664683520	5090	5090	5090	5090	2611
239	20240802	152900	651393530	5090	5090	5090	5090	0
240	20240802	152800	651393530	5090	5090	5090	5090	0
241	20240802	152700	651393530	5090	5090	5090	5090	0
242	20240802	152600	651393530	5090	5090	5090	5090	0
243	20240802	152500	651393530	5090	5090	5090	5090	0
244	20240802	152400	651393530	5090	5090	5090	5090	0
245	20240802	152300	651393530	5090	5090	5090	5090	0
246	20240802	152200	651393530	5090	5090	5090	5090	0
247	20240802	152100	651393530	5090	5090	5090	5090	0
248	20240802	152000	651393530	5090	5090	5090	5090	0
249	20240802	151900	651393530	5090	5090	5090	5090	0
250	20240802	151800	651393530	5090	5100	5100	5090	52
251	20240802	151700	651128830	5100	5100	5100	5100	0
252	20240802	151600	651128830	5100	5090	5100	5090	1182
253	20240802	151500	645101020	5090	5090	5090	5080	86
254	20240802	151400	644663590	5090	5090	5090	5090	50
255	20240802	151300	644409090	5090	5080	5090	5080	206
256	20240802	151200	643362550	5090	5090	5090	5090	0
257	20240802	151100	643362550	5090	5090	5090	5090	20
258	20240802	151000	643260750	5090	5090	5090	5090	500
259	20240802	150900	640715750	5090	5090	5090	5090	0
260	20240802	150800	640715750	5090	5090	5090	5090	0
261	20240802	150700	640715750	5090	5090	5090	5090	90
262	20240802	150600	640257650	5090	5090	5090	5090	0
263	20240802	150500	640257650	5090	5080	5090	5080	55
264	20240802	150400	639978200	5090	5090	5090	5090	1
265	20240802	150300	639973110	5080	5080	5080	5080	300
266	20240802	150200	638449110	5090	5090	5090	5090	0
267	20240802	150100	638449110	5090	5090	5090	5090	0
268	20240802	150000	638449110	5090	5090	5090	5090	0
269	20240802	145900	638449110	5090	5090	5090	5090	0
270	20240802	145800	638449110	5090	5090	5090	5090	0
271	20240802	145700	638449110	5090	5100	5100	5080	402
272	20240802	145600	636406920	5090	5090	5090	5090	50
273	20240802	145500	636152420	5090	5090	5090	5090	0
274	20240802	145400	636152420	5090	5090	5090	5090	1
275	20240802	145300	636147330	5070	5080	5080	5070	1000
276	20240802	145200	631076130	5100	5080	5100	5080	3
277	20240802	145100	631060870	5080	5090	5090	5070	1125
278	20240802	145000	625343990	5100	5090	5100	5090	39
279	20240802	144900	625145460	5090	5100	5100	5090	62
280	20240802	144800	624829270	5100	5100	5100	5100	0
281	20240802	144700	624829270	5100	5100	5100	5100	1
282	20240802	144600	624824170	5090	5090	5090	5090	413
283	20240802	144500	622722000	5080	5080	5080	5080	200
284	20240802	144400	621706000	5090	5090	5090	5090	2
285	20240802	144300	621695820	5080	5080	5080	5080	72
286	20240802	144200	621330060	5080	5080	5080	5080	60
287	20240802	144100	621025260	5080	5080	5080	5080	0
288	20240802	144000	621025260	5080	5080	5080	5080	0
289	20240802	143900	621025260	5080	5080	5080	5080	90
290	20240802	143800	620568060	5070	5070	5070	5070	487
291	20240802	143700	618098970	5070	5070	5070	5070	934
292	20240802	143600	613363590	5080	5080	5080	5080	2820
293	20240802	143500	599037990	5090	5090	5090	5090	321
294	20240802	143400	597404100	5080	5080	5080	5080	0
295	20240802	143300	597404100	5080	5090	5090	5080	800
296	20240802	143200	593332180	5100	5090	5100	5090	1267
297	20240802	143100	586882220	5100	5100	5100	5100	0
298	20240802	143000	586882220	5100	5100	5100	5100	120
299	20240802	142900	586270220	5100	5100	5100	5100	723
300	20240802	142800	582582920	5100	5100	5100	5100	1
301	20240802	142700	582577820	5090	5090	5090	5090	0
302	20240802	142600	582577820	5090	5090	5090	5090	225
303	20240802	142500	581432570	5090	5090	5090	5090	95
304	20240802	142400	580949020	5100	5100	5100	5100	0
305	20240802	142300	580949020	5100	5100	5100	5100	15
306	20240802	142200	580872520	5090	5090	5090	5090	0
307	20240802	142100	580872520	5090	5090	5090	5090	0
308	20240802	142000	580872520	5090	5100	5100	5090	101
309	20240802	141900	580358420	5090	5090	5090	5090	10
310	20240802	141800	580307520	5090	5090	5090	5090	105
311	20240802	141700	579773070	5090	5090	5090	5090	0
312	20240802	141600	579773070	5090	5090	5090	5090	417
313	20240802	141500	577650540	5100	5100	5100	5100	0
314	20240802	141400	577650540	5100	5100	5100	5100	669
315	20240802	141300	574238640	5080	5080	5080	5080	0
316	20240802	141200	574238640	5080	5080	5080	5080	0
317	20240802	141100	574238640	5080	5080	5080	5080	0
318	20240802	141000	574238640	5080	5080	5080	5080	4
319	20240802	140900	574218320	5080	5080	5080	5080	354
320	20240802	140800	572420000	5080	5080	5080	5080	0
321	20240802	140700	572420000	5080	5080	5080	5080	0
322	20240802	140600	572420000	5080	5080	5080	5080	0
323	20240802	140500	572420000	5080	5090	5090	5080	195
324	20240802	140400	571429390	5100	5100	5100	5100	100
325	20240802	140300	570919390	5100	5100	5100	5100	0
326	20240802	140200	570919390	5100	5100	5100	5100	217
327	20240802	140100	569812690	5090	5090	5090	5090	108
328	20240802	140000	569262970	5090	5090	5090	5090	100
329	20240802	135900	568753970	5090	5090	5090	5090	12
330	20240802	135800	568692890	5090	5090	5090	5090	20
331	20240802	135700	568591090	5090	5090	5090	5090	6
332	20240802	135600	568560550	5100	5100	5100	5100	0
333	20240802	135500	568560550	5100	5100	5100	5100	0
334	20240802	135400	568560550	5100	5100	5100	5100	306
335	20240802	135300	566999950	5080	5080	5080	5080	1630
336	20240802	135200	558719550	5080	5090	5090	5080	50
337	20240802	135100	558465480	5120	5120	5120	5120	913
338	20240802	135000	553790920	5080	5120	5120	5080	200
339	20240802	134900	552770920	5110	5080	5110	5080	1655
340	20240802	134800	544334840	5080	5080	5080	5080	0
341	20240802	134700	544334840	5080	5080	5080	5080	2333
342	20240802	134600	532483200	5080	5090	5090	5080	3313
343	20240802	134500	515629630	5100	5100	5100	5100	0
344	20240802	134400	515629630	5100	5100	5100	5100	0
345	20240802	134300	515629630	5100	5100	5100	5100	100
346	20240802	134200	515119630	5100	5100	5100	5100	1175
347	20240802	134100	509127130	5110	5110	5110	5110	0
348	20240802	134000	509127130	5110	5110	5110	5110	0
349	20240802	133900	509127130	5110	5110	5110	5110	0
350	20240802	133800	509127130	5110	5110	5110	5110	100
351	20240802	133700	508616130	5110	5110	5110	5110	194
352	20240802	133600	507624790	5110	5110	5120	5110	670
353	20240802	133500	504197090	5100	5100	5100	5100	0
354	20240802	133400	504197090	5100	5100	5100	5100	0
355	20240802	133300	504197090	5100	5100	5100	5100	0
356	20240802	133200	504197090	5100	5100	5100	5100	0
357	20240802	133100	504197090	5100	5100	5100	5100	68
358	20240802	133000	503850290	5100	5100	5100	5100	534
359	20240802	132900	501126890	5100	5110	5110	5090	1588
360	20240802	132800	493029070	5110	5110	5110	5110	20
361	20240802	132700	492926870	5110	5110	5110	5110	100
362	20240802	132600	492415870	5120	5120	5120	5120	0
363	20240802	132500	492415870	5120	5100	5120	5100	1580
364	20240802	132400	484357850	5120	5110	5120	5100	7361
365	20240802	132300	446781740	5110	5110	5110	5110	350
366	20240802	132200	444993240	5120	5120	5120	5120	0
367	20240802	132100	444993240	5120	5120	5120	5120	1003
368	20240802	132000	439857880	5120	5120	5120	5120	4635
369	20240802	131900	416126680	5120	5120	5120	5120	0
370	20240802	131800	416126680	5120	5120	5120	5120	0
371	20240802	131700	416126680	5120	5120	5120	5120	200
372	20240802	131600	415102680	5120	5130	5130	5120	69
373	20240802	131500	414748720	5130	5130	5130	5130	0
374	20240802	131400	414748720	5130	5130	5130	5130	0
375	20240802	131300	414748720	5130	5130	5130	5130	0
376	20240802	131200	414748720	5130	5130	5130	5130	0
377	20240802	131100	414748720	5130	5130	5130	5130	0
378	20240802	131000	414748720	5130	5130	5130	5130	4
379	20240802	130900	414728200	5130	5130	5130	5130	60
380	20240802	130800	414420400	5130	5130	5130	5130	200
381	20240802	130700	413394400	5130	5130	5130	5130	0
382	20240802	130600	413394400	5130	5130	5130	5130	9
383	20240802	130500	413348230	5130	5130	5130	5130	385
384	20240802	130400	411373180	5130	5130	5130	5130	19
385	20240802	130300	411275710	5130	5130	5130	5130	370
386	20240802	130200	409377610	5130	5130	5130	5130	0
387	20240802	130100	409377610	5130	5130	5130	5130	0
388	20240802	130000	409377610	5130	5130	5130	5130	1500
389	20240802	125900	401682610	5130	5130	5130	5130	10
390	20240802	125800	401631310	5130	5130	5130	5130	0
391	20240802	125700	401631310	5130	5130	5130	5130	0
392	20240802	125600	401631310	5130	5130	5130	5130	0
393	20240802	125500	401631310	5130	5130	5130	5130	400
394	20240802	125400	399579310	5130	5130	5130	5130	285
395	20240802	125300	398117260	5130	5130	5130	5130	0
396	20240802	125200	398117260	5130	5130	5130	5130	0
397	20240802	125100	398117260	5130	5130	5130	5130	0
398	20240802	125000	398117260	5130	5130	5130	5130	194
399	20240802	124900	397122040	5130	5130	5130	5130	576
400	20240802	124800	394167160	5130	5130	5130	5130	0
401	20240802	124700	394167160	5130	5130	5130	5130	2887
402	20240802	124600	379356850	5130	5130	5130	5130	0
403	20240802	124500	379356850	5130	5140	5140	5130	1400
404	20240802	124400	372166780	5140	5140	5140	5140	308
405	20240802	124300	370583660	5130	5130	5130	5130	464
406	20240802	124200	368203340	5130	5130	5130	5130	0
407	20240802	124100	368203340	5130	5130	5130	5130	0
408	20240802	124000	368203340	5130	5130	5130	5130	649
409	20240802	123900	364873970	5140	5140	5140	5140	35
410	20240802	123800	364694070	5140	5140	5140	5140	0
411	20240802	123700	364694070	5140	5130	5140	5130	693
412	20240802	123600	361138970	5130	5140	5140	5130	241
413	20240802	123500	359902630	5130	5130	5130	5130	0
414	20240802	123400	359902630	5130	5130	5130	5130	0
415	20240802	123300	359902630	5130	5130	5130	5130	1046
416	20240802	123200	354536650	5130	5130	5130	5130	11
417	20240802	123100	354480220	5130	5130	5130	5130	0
418	20240802	123000	354480220	5130	5140	5140	5130	3220
419	20240802	122900	337941850	5130	5130	5130	5130	0
420	20240802	122800	337941850	5130	5130	5130	5130	0
421	20240802	122700	337941850	5130	5130	5130	5130	0
422	20240802	122600	337941850	5130	5130	5130	5130	0
423	20240802	122500	337941850	5130	5130	5130	5130	500
424	20240802	122400	335376850	5130	5130	5130	5130	0
425	20240802	122300	335376850	5130	5130	5130	5130	0
426	20240802	122200	335376850	5130	5130	5130	5130	0
427	20240802	122100	335376850	5130	5130	5130	5130	0
428	20240802	122000	335376850	5130	5130	5130	5130	0
429	20240802	121900	335376850	5130	5130	5130	5130	0
430	20240802	121800	335376850	5130	5130	5130	5130	0
431	20240802	121700	335376850	5130	5130	5130	5130	200
432	20240802	121600	334350850	5130	5130	5130	5130	30
433	20240802	121500	334196950	5140	5140	5140	5140	90
434	20240802	121400	333734350	5140	5140	5140	5140	0
435	20240802	121300	333734350	5140	5140	5140	5140	190
436	20240802	121200	332757750	5140	5140	5140	5140	178
437	20240802	121100	331842830	5140	5140	5140	5140	1
438	20240802	121000	331837690	5130	5130	5130	5130	0
439	20240802	120900	331837690	5130	5130	5130	5130	0
440	20240802	120800	331837690	5130	5130	5130	5130	0
441	20240802	120700	331837690	5130	5130	5130	5130	0
442	20240802	120600	331837690	5130	5130	5130	5130	0
443	20240802	120500	331837690	5130	5130	5130	5130	0
444	20240802	120400	331837690	5130	5130	5130	5130	95
445	20240802	120300	331350340	5130	5130	5130	5130	283
446	20240802	120200	329898550	5140	5140	5140	5140	53
447	20240802	120100	329626130	5140	5140	5140	5140	1
448	20240802	120000	329620990	5140	5140	5140	5140	0
449	20240802	115900	329620990	5140	5140	5140	5140	0
450	20240802	115800	329620990	5140	5140	5140	5140	10
451	20240802	115700	329569590	5140	5140	5140	5140	0
452	20240802	115600	329569590	5140	5140	5140	5140	0
453	20240802	115500	329569590	5140	5120	5140	5120	101
454	20240802	115400	329050470	5120	5120	5120	5120	0
455	20240802	115300	329050470	5120	5120	5120	5120	0
456	20240802	115200	329050470	5120	5130	5140	5120	711
457	20240802	115100	325404350	5140	5140	5140	5140	0
458	20240802	115000	325404350	5140	5140	5140	5140	0
459	20240802	114900	325404350	5140	5140	5140	5140	0
460	20240802	114800	325404350	5140	5140	5140	5140	22
461	20240802	114700	325291270	5150	5150	5150	5150	5
462	20240802	114600	325265520	5140	5140	5140	5140	1
463	20240802	114500	325260380	5140	5140	5140	5140	0
464	20240802	114400	325260380	5140	5140	5140	5140	0
465	20240802	114300	325260380	5140	5140	5140	5140	0
466	20240802	114200	325260380	5140	5140	5140	5140	200
467	20240802	114100	324232380	5150	5150	5150	5150	20
468	20240802	114000	324129380	5160	5160	5160	5160	10
469	20240802	113900	324077780	5160	5160	5160	5160	50
470	20240802	113800	323819780	5130	5130	5130	5130	0
471	20240802	113700	323819780	5130	5130	5130	5130	267
472	20240802	113600	322450070	5170	5170	5170	5170	0
473	20240802	113500	322450070	5170	5170	5170	5170	0
474	20240802	113400	322450070	5170	5120	5170	5120	228
475	20240802	113300	321281310	5130	5140	5140	5130	553
476	20240802	113200	318443410	5140	5140	5140	5140	1
477	20240802	113100	318438270	5140	5140	5140	5140	0
478	20240802	113000	318438270	5140	5140	5140	5140	4
479	20240802	112900	318417710	5170	5170	5170	5170	0
480	20240802	112800	318417710	5170	5170	5170	5170	0
481	20240802	112700	318417710	5170	5170	5170	5170	0
482	20240802	112600	318417710	5170	5150	5170	5150	552
483	20240802	112500	315570910	5130	5130	5130	5130	0
484	20240802	112400	315570910	5130	5130	5130	5130	0
485	20240802	112300	315570910	5130	5130	5130	5130	0
486	20240802	112200	315570910	5130	5130	5130	5130	1348
487	20240802	112100	308655670	5130	5130	5130	5130	2505
488	20240802	112000	295805020	5130	5140	5140	5130	680
489	20240802	111900	292309930	5140	5140	5140	5140	0
490	20240802	111800	292309930	5140	5150	5150	5140	1100
491	20240802	111700	286654930	5150	5150	5150	5150	0
492	20240802	111600	286654930	5150	5150	5150	5150	1
493	20240802	111500	286649780	5150	5150	5150	5150	927
494	20240802	111400	281875730	5150	5150	5150	5150	11
495	20240802	111300	281819080	5150	5150	5150	5150	0
496	20240802	111200	281819080	5150	5150	5150	5150	0
497	20240802	111100	281819080	5150	5150	5150	5150	0
498	20240802	111000	281819080	5150	5150	5150	5150	0
499	20240802	110900	281819080	5150	5150	5150	5150	203
500	20240802	110800	280773630	5160	5160	5160	5160	0
501	20240802	110700	280773630	5160	5160	5160	5160	0
502	20240802	110600	280773630	5160	5160	5160	5160	0
503	20240802	110500	280773630	5160	5160	5160	5160	0
504	20240802	110400	280773630	5160	5160	5160	5160	0
505	20240802	110300	280773630	5160	5160	5160	5160	0
506	20240802	110200	280773630	5160	5160	5160	5160	0
507	20240802	110100	280773630	5160	5160	5160	5160	0
508	20240802	110000	280773630	5160	5150	5160	5150	3490
509	20240802	105900	262765260	5150	5150	5150	5150	22
510	20240802	105800	262651960	5150	5150	5150	5150	20
511	20240802	105700	262548960	5150	5150	5150	5150	0
512	20240802	105600	262548960	5150	5150	5150	5150	0
513	20240802	105500	262548960	5150	5140	5150	5140	300
514	20240802	105400	261003970	5150	5150	5150	5150	10
515	20240802	105300	260952470	5140	5140	5140	5140	0
516	20240802	105200	260952470	5140	5140	5140	5140	152
517	20240802	105100	260171190	5140	5140	5140	5140	4
518	20240802	105000	260150630	5140	5140	5140	5140	1319
519	20240802	104900	253370970	5150	5150	5150	5150	0
520	20240802	104800	253370970	5150	5150	5150	5150	0
521	20240802	104700	253370970	5150	5150	5150	5150	10
522	20240802	104600	253319470	5150	5150	5150	5150	0
523	20240802	104500	253319470	5150	5150	5150	5150	5
524	20240802	104400	253293720	5150	5160	5160	5150	9
525	20240802	104300	253247360	5160	5160	5160	5160	20
526	20240802	104200	253144160	5150	5150	5150	5150	568
527	20240802	104100	250218960	5130	5130	5130	5130	3
528	20240802	104000	250203570	5140	5140	5140	5140	110
529	20240802	103900	249638170	5140	5140	5140	5140	100
530	20240802	103800	249124170	5140	5140	5140	5140	15
531	20240802	103700	249047070	5140	5140	5140	5140	50
532	20240802	103600	248790070	5130	5140	5140	5130	1151
533	20240802	103500	242885430	5140	5140	5140	5140	71
534	20240802	103400	242520490	5140	5140	5140	5140	510
535	20240802	103300	239899090	5140	5160	5170	5140	2456
536	20240802	103200	227255420	5160	5170	5200	5160	6541
537	20240802	103100	193461090	5180	5180	5180	5180	1
538	20240802	103000	193455910	5180	5180	5180	5180	0
539	20240802	102900	193455910	5180	5170	5180	5170	13
540	20240802	102800	193388600	5170	5170	5170	5170	12
541	20240802	102700	193326560	5180	5180	5180	5180	260
542	20240802	102600	191979760	5180	5180	5180	5180	0
543	20240802	102500	191979760	5180	5180	5180	5180	0
544	20240802	102400	191979760	5180	5180	5180	5180	0
545	20240802	102300	191979760	5180	5180	5180	5180	0
546	20240802	102200	191979760	5180	5180	5180	5180	411
547	20240802	102100	189850780	5180	5180	5180	5180	428
548	20240802	102000	187633740	5190	5190	5190	5190	0
549	20240802	101900	187633740	5190	5190	5190	5190	0
550	20240802	101800	187633740	5190	5190	5190	5190	100
551	20240802	101700	187114740	5180	5180	5180	5180	0
552	20240802	101600	187114740	5180	5180	5180	5180	187
553	20240802	101500	186146080	5180	5180	5180	5180	100
554	20240802	101400	185628080	5180	5180	5180	5180	0
555	20240802	101300	185628080	5180	5180	5180	5180	50
556	20240802	101200	185369080	5180	5180	5180	5180	1
557	20240802	101100	185363900	5180	5180	5180	5180	5
558	20240802	101000	185338000	5180	5180	5180	5180	0
559	20240802	100900	185338000	5180	5180	5180	5180	100
560	20240802	100800	184820000	5180	5180	5180	5180	469
561	20240802	100700	182390580	5200	5200	5200	5200	0
562	20240802	100600	182390580	5200	5200	5200	5200	0
563	20240802	100500	182390580	5200	5200	5200	5200	0
564	20240802	100400	182390580	5200	5200	5200	5200	110
565	20240802	100300	181818580	5200	5200	5200	5200	484
566	20240802	100200	179301780	5170	5200	5200	5170	9
567	20240802	100100	179255220	5190	5190	5190	5190	1051
568	20240802	100000	173800530	5190	5180	5190	5180	218
569	20240802	095900	172671240	5180	5180	5180	5180	0
570	20240802	095800	172671240	5180	5180	5180	5180	3
571	20240802	095700	172655700	5180	5180	5180	5180	311
572	20240802	095600	171044720	5180	5180	5180	5180	202
573	20240802	095500	169998360	5180	5180	5180	5180	170
574	20240802	095400	169117760	5180	5180	5180	5180	3106
575	20240802	095300	153028680	5180	5180	5180	5180	0
576	20240802	095200	153028680	5180	5180	5180	5180	0
577	20240802	095100	153028680	5180	5180	5180	5180	311
578	20240802	095000	151417700	5190	5190	5190	5190	80
579	20240802	094900	151002500	5190	5190	5190	5190	210
580	20240802	094800	149912600	5200	5190	5200	5190	200
581	20240802	094700	148874560	5190	5190	5190	5190	907
582	20240802	094600	144167230	5190	5190	5190	5190	0
583	20240802	094500	144167230	5190	5180	5190	5180	176
584	20240802	094400	143253820	5190	5190	5190	5190	0
585	20240802	094300	143253820	5190	5190	5190	5190	22
586	20240802	094200	143139640	5190	5190	5190	5190	1
587	20240802	094100	143134450	5190	5190	5190	5190	0
588	20240802	094000	143134450	5190	5180	5190	5180	88
589	20240802	093900	142677760	5180	5180	5190	5180	145
590	20240802	093800	141925260	5180	5180	5190	5180	1155
591	20240802	093700	135942310	5190	5190	5190	5190	0
592	20240802	093600	135942310	5190	5190	5190	5190	17
593	20240802	093500	135854080	5190	5180	5190	5180	255
594	20240802	093400	134533170	5190	5190	5190	5190	214
595	20240802	093300	133422510	5180	5180	5180	5180	3
596	20240802	093200	133406970	5200	5180	5200	5170	1503
597	20240802	093100	125629160	5180	5180	5180	5180	0
598	20240802	093000	125629160	5180	5180	5180	5180	120
599	20240802	092900	125007560	5180	5180	5180	5180	2
600	20240802	092800	124997200	5180	5180	5190	5180	2344
601	20240802	092700	112854900	5190	5190	5200	5180	3942
602	20240802	092600	92409310	5190	5190	5190	5190	693
603	20240802	092500	88812640	5190	5210	5210	5190	1930
604	20240802	092400	78777450	5200	5200	5200	5200	5
605	20240802	092300	78751450	5200	5210	5210	5200	1491
606	20240802	092200	70998090	5210	5210	5210	5210	1
607	20240802	092100	70992880	5210	5200	5210	5200	296
608	20240802	092000	69452680	5210	5210	5210	5210	90
609	20240802	091900	68983780	5210	5220	5220	5210	426
610	20240802	091800	66760280	5220	5220	5220	5220	3
611	20240802	091700	66744620	5200	5200	5200	5200	0
612	20240802	091600	66744620	5200	5210	5210	5200	750
613	20240802	091500	62841330	5210	5210	5210	5210	362
614	20240802	091400	60955310	5200	5210	5210	5200	4689
615	20240802	091300	36559490	5210	5210	5210	5210	0
616	20240802	091200	36559490	5210	5210	5210	5210	189
617	20240802	091100	35574800	5210	5220	5230	5210	501
618	20240802	091000	32962190	5210	5210	5210	5210	126
619	20240802	090900	32305730	5210	5210	5210	5210	0
620	20240802	090800	32305730	5210	5210	5210	5210	0
621	20240802	090700	32305730	5210	5210	5210	5210	1856
622	20240802	090600	22635970	5210	5210	5210	5210	106
623	20240802	090500	22083710	5220	5220	5220	5220	1007
624	20240802	090400	16827170	5210	5210	5210	5210	10
625	20240802	090300	16775070	5190	5250	5250	5190	2001
626	20240802	090200	6377710	5250	5250	5250	5250	1
627	20240802	090100	6372460	5220	5220	5220	5220	10
628	20240802	090000	6320260	5260	5200	5260	5200	1215