KissMeData/008370/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	185000	402851210	4965	4965	4965	4965	1427
3	20240802	184900	402851210	4965	4965	4965	4965	0
4	20240802	184800	402851210	4965	4965	4965	4965	0
5	20240802	184700	402851210	4965	4965	4965	4965	0
6	20240802	184600	402851210	4965	4965	4965	4965	0
7	20240802	184500	402851210	4965	4965	4965	4965	0
8	20240802	184400	402851210	4965	4965	4965	4965	0
9	20240802	184300	402851210	4965	4965	4965	4965	0
10	20240802	184200	402851210	4965	4965	4965	4965	0
11	20240802	184100	402851210	4965	4965	4965	4965	0
12	20240802	184000	402851210	4965	4965	4965	4965	0
13	20240802	183900	402851210	4965	4965	4965	4965	0
14	20240802	183800	402851210	4965	4965	4965	4965	0
15	20240802	183700	402851210	4965	4965	4965	4965	0
16	20240802	183600	402851210	4965	4965	4965	4965	0
17	20240802	183500	402851210	4965	4965	4965	4965	0
18	20240802	183400	402851210	4965	4965	4965	4965	0
19	20240802	183300	402851210	4965	4965	4965	4965	0
20	20240802	183200	402851210	4965	4965	4965	4965	0
21	20240802	183100	402851210	4965	4965	4965	4965	0
22	20240802	183000	402851210	4965	4965	4965	4965	0
23	20240802	182900	402851210	4965	4965	4965	4965	0
24	20240802	182800	402851210	4965	4965	4965	4965	0
25	20240802	182700	402851210	4965	4965	4965	4965	0
26	20240802	182600	402851210	4965	4965	4965	4965	0
27	20240802	182500	402851210	4965	4965	4965	4965	0
28	20240802	182400	402851210	4965	4965	4965	4965	0
29	20240802	182300	402851210	4965	4965	4965	4965	0
30	20240802	182200	402851210	4965	4965	4965	4965	0
31	20240802	182100	402851210	4965	4965	4965	4965	0
32	20240802	182000	402851210	4965	4965	4965	4965	1427
33	20240802	181900	402851210	4965	4965	4965	4965	0
34	20240802	181800	402851210	4965	4965	4965	4965	0
35	20240802	181700	402851210	4965	4965	4965	4965	0
36	20240802	181600	402851210	4965	4965	4965	4965	0
37	20240802	181500	402851210	4965	4965	4965	4965	0
38	20240802	181400	402851210	4965	4965	4965	4965	0
39	20240802	181300	402851210	4965	4965	4965	4965	0
40	20240802	181200	402851210	4965	4965	4965	4965	0
41	20240802	181100	402851210	4965	4965	4965	4965	0
42	20240802	181000	402851210	4965	4965	4965	4965	0
43	20240802	180900	402851210	4965	4965	4965	4965	0
44	20240802	180800	402851210	4965	4965	4965	4965	0
45	20240802	180700	402851210	4965	4965	4965	4965	0
46	20240802	180600	402851210	4965	4965	4965	4965	0
47	20240802	180500	402851210	4965	4965	4965	4965	0
48	20240802	180400	402851210	4965	4965	4965	4965	0
49	20240802	180300	402851210	4965	4965	4965	4965	0
50	20240802	180200	402851210	4965	4965	4965	4965	0
51	20240802	180100	402851210	4965	4965	4965	4965	0
52	20240802	180000	402851210	4965	4965	4965	4965	0
53	20240802	175900	402851210	4965	4965	4965	4965	0
54	20240802	175800	402851210	4965	4965	4965	4965	0
55	20240802	175700	402851210	4965	4965	4965	4965	0
56	20240802	175600	402851210	4965	4965	4965	4965	0
57	20240802	175500	402851210	4965	4965	4965	4965	0
58	20240802	175400	402851210	4965	4965	4965	4965	0
59	20240802	175300	402851210	4965	4965	4965	4965	0
60	20240802	175200	402851210	4965	4965	4965	4965	0
61	20240802	175100	402851210	4965	4965	4965	4965	0
62	20240802	175000	402851210	4965	4965	4965	4965	1427
63	20240802	174900	402851210	4965	4965	4965	4965	0
64	20240802	174800	402851210	4965	4965	4965	4965	0
65	20240802	174700	402851210	4965	4965	4965	4965	0
66	20240802	174600	402851210	4965	4965	4965	4965	0
67	20240802	174500	402851210	4965	4965	4965	4965	0
68	20240802	174400	402851210	4965	4965	4965	4965	0
69	20240802	174300	402851210	4965	4965	4965	4965	0
70	20240802	174200	402851210	4965	4965	4965	4965	0
71	20240802	174100	402851210	4965	4965	4965	4965	0
72	20240802	174000	402851210	4965	4965	4965	4965	0
73	20240802	173900	402851210	4965	4965	4965	4965	0
74	20240802	173800	402851210	4965	4965	4965	4965	0
75	20240802	173700	402851210	4965	4965	4965	4965	0
76	20240802	173600	402851210	4965	4965	4965	4965	0
77	20240802	173500	402851210	4965	4965	4965	4965	0
78	20240802	173400	402851210	4965	4965	4965	4965	0
79	20240802	173300	402851210	4965	4965	4965	4965	0
80	20240802	173200	402851210	4965	4965	4965	4965	0
81	20240802	173100	402851210	4965	4965	4965	4965	0
82	20240802	173000	402851210	4965	4965	4965	4965	0
83	20240802	172900	402851210	4965	4965	4965	4965	0
84	20240802	172800	402851210	4965	4965	4965	4965	0
85	20240802	172700	402851210	4965	4965	4965	4965	0
86	20240802	172600	402851210	4965	4965	4965	4965	0
87	20240802	172500	402851210	4965	4965	4965	4965	0
88	20240802	172400	402851210	4965	4965	4965	4965	0
89	20240802	172300	402851210	4965	4965	4965	4965	0
90	20240802	172200	402851210	4965	4965	4965	4965	0
91	20240802	172100	402851210	4965	4965	4965	4965	0
92	20240802	172000	402851210	4965	4965	4965	4965	1427
93	20240802	171900	402851210	4965	4965	4965	4965	0
94	20240802	171800	402851210	4965	4965	4965	4965	0
95	20240802	171700	402851210	4965	4965	4965	4965	0
96	20240802	171600	402851210	4965	4965	4965	4965	0
97	20240802	171500	402851210	4965	4965	4965	4965	0
98	20240802	171400	402851210	4965	4965	4965	4965	0
99	20240802	171300	402851210	4965	4965	4965	4965	0
100	20240802	171200	402851210	4965	4965	4965	4965	0
101	20240802	171100	402851210	4965	4965	4965	4965	0
102	20240802	171000	402851210	4965	4965	4965	4965	0
103	20240802	170900	402851210	4965	4965	4965	4965	0
104	20240802	170800	402851210	4965	4965	4965	4965	0
105	20240802	170700	402851210	4965	4965	4965	4965	0
106	20240802	170600	402851210	4965	4965	4965	4965	0
107	20240802	170500	402851210	4965	4965	4965	4965	0
108	20240802	170400	402851210	4965	4965	4965	4965	0
109	20240802	170300	402851210	4965	4965	4965	4965	0
110	20240802	170200	402851210	4965	4965	4965	4965	0
111	20240802	170100	402851210	4965	4965	4965	4965	0
112	20240802	170000	402851210	4965	4965	4965	4965	0
113	20240802	165900	402851210	4965	4965	4965	4965	0
114	20240802	165800	402851210	4965	4965	4965	4965	0
115	20240802	165700	402851210	4965	4965	4965	4965	0
116	20240802	165600	402851210	4965	4965	4965	4965	0
117	20240802	165500	402851210	4965	4965	4965	4965	0
118	20240802	165400	402851210	4965	4965	4965	4965	0
119	20240802	165300	402851210	4965	4965	4965	4965	0
120	20240802	165200	402851210	4965	4965	4965	4965	0
121	20240802	165100	402851210	4965	4965	4965	4965	0
122	20240802	165000	402851210	4965	4965	4965	4965	1427
123	20240802	164900	402851210	4965	4965	4965	4965	0
124	20240802	164800	402851210	4965	4965	4965	4965	0
125	20240802	164700	402851210	4965	4965	4965	4965	0
126	20240802	164600	402851210	4965	4965	4965	4965	0
127	20240802	164500	402851210	4965	4965	4965	4965	0
128	20240802	164400	402851210	4965	4965	4965	4965	0
129	20240802	164300	402851210	4965	4965	4965	4965	0
130	20240802	164200	402851210	4965	4965	4965	4965	0
131	20240802	164100	402851210	4965	4965	4965	4965	0
132	20240802	164000	402851210	4965	4965	4965	4965	0
133	20240802	163900	402851210	4965	4965	4965	4965	0
134	20240802	163800	402851210	4965	4965	4965	4965	0
135	20240802	163700	402851210	4965	4965	4965	4965	0
136	20240802	163600	402851210	4965	4965	4965	4965	0
137	20240802	163500	402851210	4965	4965	4965	4965	0
138	20240802	163400	402851210	4965	4965	4965	4965	0
139	20240802	163300	402851210	4965	4965	4965	4965	0
140	20240802	163200	402851210	4965	4965	4965	4965	0
141	20240802	163100	402851210	4965	4965	4965	4965	0
142	20240802	163000	402851210	4965	4965	4965	4965	0
143	20240802	162900	402851210	4965	4965	4965	4965	0
144	20240802	162800	402851210	4965	4965	4965	4965	0
145	20240802	162700	402851210	4965	4965	4965	4965	0
146	20240802	162600	402851210	4965	4965	4965	4965	0
147	20240802	162500	402851210	4965	4965	4965	4965	0
148	20240802	162400	402851210	4965	4965	4965	4965	0
149	20240802	162300	402851210	4965	4965	4965	4965	0
150	20240802	162200	402851210	4965	4965	4965	4965	0
151	20240802	162100	402851210	4965	4965	4965	4965	0
152	20240802	162000	402851210	4965	4965	4965	4965	1427
153	20240802	161900	402851210	4965	4965	4965	4965	0
154	20240802	161800	402851210	4965	4965	4965	4965	0
155	20240802	161700	402851210	4965	4965	4965	4965	0
156	20240802	161600	402851210	4965	4965	4965	4965	0
157	20240802	161500	402851210	4965	4965	4965	4965	0
158	20240802	161400	402851210	4965	4965	4965	4965	0
159	20240802	161300	402851210	4965	4965	4965	4965	0
160	20240802	161200	402851210	4965	4965	4965	4965	0
161	20240802	161100	402851210	4965	4965	4965	4965	0
162	20240802	161000	402851210	4965	4965	4965	4965	0
163	20240802	160900	402851210	4965	4965	4965	4965	0
164	20240802	160800	402851210	4965	4965	4965	4965	0
165	20240802	160700	402851210	4965	4965	4965	4965	0
166	20240802	160600	402851210	4965	4965	4965	4965	0
167	20240802	160500	402851210	4965	4965	4965	4965	0
168	20240802	160400	402851210	4965	4965	4965	4965	0
169	20240802	160300	402851210	4965	4965	4965	4965	0
170	20240802	160200	402851210	4965	4965	4965	4965	0
171	20240802	160100	402851210	4965	4965	4965	4965	0
172	20240802	160000	402851210	4965	4965	4965	4965	0
173	20240802	155900	402851210	4965	4965	4965	4965	0
174	20240802	155800	402851210	4965	4965	4965	4965	0
175	20240802	155700	402851210	4965	4965	4965	4965	0
176	20240802	155600	402851210	4965	4965	4965	4965	0
177	20240802	155500	402851210	4965	4965	4965	4965	0
178	20240802	155400	402851210	4965	4965	4965	4965	0
179	20240802	155300	402851210	4965	4965	4965	4965	0
180	20240802	155200	402851210	4965	4965	4965	4965	0
181	20240802	155100	402851210	4965	4965	4965	4965	0
182	20240802	155000	402851210	4965	4965	4965	4965	1427
183	20240802	154900	402851210	4965	4965	4965	4965	0
184	20240802	154800	402851210	4965	4965	4965	4965	0
185	20240802	154700	402851210	4965	4965	4965	4965	0
186	20240802	154600	402851210	4965	4965	4965	4965	0
187	20240802	154500	402851210	4965	4965	4965	4965	0
188	20240802	154400	402851210	4965	4965	4965	4965	0
189	20240802	154300	402851210	4965	4965	4965	4965	0
190	20240802	154200	402851210	4965	4965	4965	4965	0
191	20240802	154100	402851210	4965	4965	4965	4965	0
192	20240802	154000	402851210	4965	4965	4965	4965	0
193	20240802	153900	402851210	4965	4965	4965	4965	0
194	20240802	153800	402851210	4965	4965	4965	4965	0
195	20240802	153700	402851210	4965	4965	4965	4965	0
196	20240802	153600	402851210	4965	4965	4965	4965	0
197	20240802	153500	402851210	4965	4965	4965	4965	0
198	20240802	153400	402851210	4965	4965	4965	4965	0
199	20240802	153300	402851210	4965	4965	4965	4965	0
200	20240802	153200	402851210	4965	4965	4965	4965	0
201	20240802	153100	402851210	4965	4965	4965	4965	0
202	20240802	153000	402851210	4965	4965	4965	4965	1427
203	20240802	152900	395766155	4955	4955	4955	4955	0
204	20240802	152800	395766155	4955	4955	4955	4955	0
205	20240802	152700	395766155	4955	4955	4955	4955	0
206	20240802	152600	395766155	4955	4955	4955	4955	0
207	20240802	152500	395766155	4955	4955	4955	4955	0
208	20240802	152400	395766155	4955	4955	4955	4955	0
209	20240802	152300	395766155	4955	4955	4955	4955	0
210	20240802	152200	395766155	4955	4955	4955	4955	0
211	20240802	152100	395766155	4955	4955	4955	4955	0
212	20240802	152000	395766155	4955	4955	4955	4955	0
213	20240802	151900	395766155	4955	4955	4955	4955	100
214	20240802	151800	395270655	4955	4955	4955	4955	0
215	20240802	151700	395270655	4955	4955	4955	4955	300
216	20240802	151600	393784155	4955	4955	4955	4955	200
217	20240802	151500	392793155	4955	4955	4955	4955	211
218	20240802	151400	391747650	4955	4955	4955	4950	664
219	20240802	151300	388458920	4955	4965	4965	4955	1001
220	20240802	151200	383488965	4955	4955	4955	4955	81
221	20240802	151100	383087610	4965	4950	4965	4950	401
222	20240802	151000	381097040	4950	4920	4950	4920	518
223	20240802	150900	378533785	4915	4915	4915	4915	0
224	20240802	150800	378533785	4915	4915	4915	4915	32
225	20240802	150700	378376505	4915	4915	4915	4915	108
226	20240802	150600	377845685	4915	4930	4930	4915	349
227	20240802	150500	376127925	4930	4930	4930	4930	0
228	20240802	150400	376127925	4930	4930	4930	4930	0
229	20240802	150300	376127925	4930	4930	4930	4930	62
230	20240802	150200	375822265	4930	4930	4930	4930	0
231	20240802	150100	375822265	4930	4930	4930	4930	0
232	20240802	150000	375822265	4930	4930	4930	4930	566
233	20240802	145900	373031885	4930	4930	4930	4930	0
234	20240802	145800	373031885	4930	4930	4930	4930	0
235	20240802	145700	373031885	4930	4930	4930	4930	0
236	20240802	145600	373031885	4930	4930	4930	4930	0
237	20240802	145500	373031885	4930	4930	4930	4930	50
238	20240802	145400	372785385	4930	4930	4930	4930	0
239	20240802	145300	372785385	4930	4930	4930	4930	0
240	20240802	145200	372785385	4930	4930	4930	4930	0
241	20240802	145100	372785385	4930	4930	4930	4930	0
242	20240802	145000	372785385	4930	4930	4930	4930	0
243	20240802	144900	372785385	4930	4930	4930	4930	20
244	20240802	144800	372686785	4935	4935	4935	4935	2
245	20240802	144700	372676915	4935	4935	4935	4935	0
246	20240802	144600	372676915	4935	4935	4935	4935	0
247	20240802	144500	372676915	4935	4935	4935	4935	1
248	20240802	144400	372671980	4940	4940	4940	4940	0
249	20240802	144300	372671980	4940	4940	4940	4940	0
250	20240802	144200	372671980	4940	4940	4940	4940	0
251	20240802	144100	372671980	4940	4940	4940	4940	0
252	20240802	144000	372671980	4940	4940	4940	4940	265
253	20240802	143900	371362880	4940	4940	4940	4940	0
254	20240802	143800	371362880	4940	4940	4940	4940	6
255	20240802	143700	371333240	4940	4940	4940	4940	29
256	20240802	143600	371189980	4940	4930	4940	4930	56
257	20240802	143500	370913555	4950	4950	4950	4950	3094
258	20240802	143400	355598255	4950	4920	4950	4920	1001
259	20240802	143300	350643725	4915	4915	4915	4915	0
260	20240802	143200	350643725	4915	4915	4915	4915	6
261	20240802	143100	350614235	4915	4915	4915	4915	32
262	20240802	143000	350456955	4910	4910	4910	4910	0
263	20240802	142900	350456955	4910	4920	4920	4910	734
264	20240802	142800	346850655	4925	4925	4925	4925	21
265	20240802	142700	346747230	4925	4925	4925	4925	0
266	20240802	142600	346747230	4925	4925	4925	4925	0
267	20240802	142500	346747230	4925	4925	4925	4925	0
268	20240802	142400	346747230	4925	4925	4925	4925	0
269	20240802	142300	346747230	4925	4925	4925	4925	0
270	20240802	142200	346747230	4925	4925	4925	4925	0
271	20240802	142100	346747230	4925	4925	4925	4925	200
272	20240802	142000	345762230	4935	4935	4935	4935	291
273	20240802	141900	344326145	4920	4920	4920	4920	0
274	20240802	141800	344326145	4920	4920	4920	4920	1
275	20240802	141700	344321225	4920	4920	4920	4920	0
276	20240802	141600	344321225	4920	4920	4920	4920	0
277	20240802	141500	344321225	4920	4920	4920	4920	408
278	20240802	141400	342313865	4915	4915	4915	4915	0
279	20240802	141300	342313865	4915	4915	4915	4915	0
280	20240802	141200	342313865	4915	4915	4915	4915	0
281	20240802	141100	342313865	4915	4915	4915	4915	1
282	20240802	141000	342308950	4910	4910	4910	4910	0
283	20240802	140900	342308950	4910	4910	4910	4910	0
284	20240802	140800	342308950	4910	4910	4910	4910	0
285	20240802	140700	342308950	4910	4910	4910	4910	0
286	20240802	140600	342308950	4910	4910	4910	4910	300
287	20240802	140500	340835950	4915	4915	4915	4915	204
288	20240802	140400	339833290	4910	4910	4910	4910	0
289	20240802	140300	339833290	4910	4915	4915	4910	368
290	20240802	140200	338024920	4920	4935	4935	4920	1406
291	20240802	140100	331101500	4930	4930	4930	4930	0
292	20240802	140000	331101500	4930	4940	4945	4930	34
293	20240802	135900	330933500	4925	4925	4925	4925	0
294	20240802	135800	330933500	4925	4925	4925	4925	229
295	20240802	135700	329805675	4920	4920	4920	4920	93
296	20240802	135600	329348115	4930	4945	4945	4930	1299
297	20240802	135500	322937550	4945	4945	4945	4945	0
298	20240802	135400	322937550	4945	4945	4945	4945	0
299	20240802	135300	322937550	4945	4940	4945	4940	296
300	20240802	135200	321474855	4935	4935	4935	4935	2
301	20240802	135100	321464985	4920	4920	4920	4920	0
302	20240802	135000	321464985	4920	4920	4920	4920	0
303	20240802	134900	321464985	4920	4920	4920	4920	0
304	20240802	134800	321464985	4920	4920	4920	4920	0
305	20240802	134700	321464985	4920	4920	4920	4920	0
306	20240802	134600	321464985	4920	4940	4940	4920	2865
307	20240802	134500	307350600	4940	4960	4960	4940	500
308	20240802	134400	304876055	4950	4950	4950	4940	670
309	20240802	134300	301561710	4945	4945	4945	4945	0
310	20240802	134200	301561710	4945	4945	4945	4945	0
311	20240802	134100	301561710	4945	4945	4945	4945	0
312	20240802	134000	301561710	4945	4945	4945	4945	40
313	20240802	133900	301363910	4945	4945	4950	4945	330
314	20240802	133800	299732045	4950	4965	4965	4950	1462
315	20240802	133700	292481185	4965	4965	4965	4965	1
316	20240802	133600	292476220	4965	4965	4965	4965	1
317	20240802	133500	292471255	4970	4970	4970	4965	18
318	20240802	133400	292381840	4970	4970	4970	4970	72
319	20240802	133300	292024000	4970	4970	4970	4970	1
320	20240802	133200	292019030	4960	4960	4960	4960	1
321	20240802	133100	292014070	4965	4965	4965	4965	2
322	20240802	133000	292004140	4960	4960	4960	4960	0
323	20240802	132900	292004140	4960	4960	4960	4960	0
324	20240802	132800	292004140	4960	4960	4960	4960	0
325	20240802	132700	292004140	4960	4960	4960	4960	0
326	20240802	132600	292004140	4960	4960	4960	4960	5
327	20240802	132500	291979340	4980	4980	4980	4980	0
328	20240802	132400	291979340	4980	4980	4980	4980	0
329	20240802	132300	291979340	4980	4980	4980	4980	0
330	20240802	132200	291979340	4980	4980	4980	4980	1
331	20240802	132100	291974360	4960	4970	4970	4960	330
332	20240802	132000	290336540	4985	4985	4985	4985	0
333	20240802	131900	290336540	4985	4985	4985	4985	0
334	20240802	131800	290336540	4985	4985	4985	4985	0
335	20240802	131700	290336540	4985	4985	4985	4985	0
336	20240802	131600	290336540	4985	4985	4985	4985	228
337	20240802	131500	289199960	4990	4990	4990	4990	394
338	20240802	131400	287233900	5000	5000	5000	4995	3
339	20240802	131300	287218905	4995	4995	4995	4995	200
340	20240802	131200	286219905	5000	5000	5000	5000	2
341	20240802	131100	286209905	5000	5000	5000	5000	0
342	20240802	131000	286209905	5000	5000	5000	5000	0
343	20240802	130900	286209905	5000	5000	5000	5000	0
344	20240802	130800	286209905	5000	5000	5000	5000	199
345	20240802	130700	285214905	5010	5010	5010	5010	0
346	20240802	130600	285214905	5010	5010	5010	5010	0
347	20240802	130500	285214905	5010	5010	5010	5010	0
348	20240802	130400	285214905	5010	5010	5010	5010	6
349	20240802	130300	285184845	5010	5010	5010	5010	0
350	20240802	130200	285184845	5010	5010	5010	5010	0
351	20240802	130100	285184845	5010	5000	5010	5000	221
352	20240802	130000	284079835	4995	4995	4995	4995	103
353	20240802	125900	283565350	4995	4995	4995	4995	1
354	20240802	125800	283560355	4990	4990	4990	4990	0
355	20240802	125700	283560355	4990	4990	4990	4990	0
356	20240802	125600	283560355	4990	4980	4990	4980	378
357	20240802	125500	281676050	4965	4965	4965	4965	582
358	20240802	125400	278786420	4970	4980	4980	4970	210
359	20240802	125300	277741685	4980	4980	4980	4980	0
360	20240802	125200	277741685	4980	4980	4980	4980	0
361	20240802	125100	277741685	4980	4980	4980	4980	63
362	20240802	125000	277427945	4985	4985	4985	4985	1
363	20240802	124900	277422960	4980	4980	4980	4980	0
364	20240802	124800	277422960	4980	4980	4980	4980	116
365	20240802	124700	276845280	4980	4980	4980	4980	0
366	20240802	124600	276845280	4980	4980	4980	4980	1
367	20240802	124500	276840300	4990	4990	4990	4990	0
368	20240802	124400	276840300	4990	4995	4995	4990	153
369	20240802	124300	276076825	4990	4990	4990	4990	128
370	20240802	124200	275438105	4990	4990	4990	4990	0
371	20240802	124100	275438105	4990	4990	4990	4990	1
372	20240802	124000	275433115	4985	4990	4990	4985	361
373	20240802	123900	273632245	4995	4995	4995	4995	0
374	20240802	123800	273632245	4995	4995	4995	4995	40
375	20240802	123700	273432445	4995	4995	4995	4995	0
376	20240802	123600	273432445	4995	4995	4995	4995	100
377	20240802	123500	272932945	4995	4995	4995	4995	0
378	20240802	123400	272932945	4995	4995	4995	4995	0
379	20240802	123300	272932945	4995	4995	4995	4995	0
380	20240802	123200	272932945	4995	4995	4995	4995	11
381	20240802	123100	272878000	4995	4995	4995	4995	0
382	20240802	123000	272878000	4995	4995	4995	4995	490
383	20240802	122900	270430450	5010	5010	5010	5010	0
384	20240802	122800	270430450	5010	5010	5010	5010	52
385	20240802	122700	270169930	5010	5010	5010	5010	0
386	20240802	122600	270169930	5010	5010	5010	5010	0
387	20240802	122500	270169930	5010	5010	5010	5010	0
388	20240802	122400	270169930	5010	5010	5010	5010	1000
389	20240802	122300	265159930	5010	5010	5010	5010	0
390	20240802	122200	265159930	5010	5010	5010	5010	0
391	20240802	122100	265159930	5010	5010	5010	5010	0
392	20240802	122000	265159930	5010	5010	5010	5010	0
393	20240802	121900	265159930	5010	5010	5010	5010	0
394	20240802	121800	265159930	5010	5010	5010	5010	0
395	20240802	121700	265159930	5010	5010	5010	5010	0
396	20240802	121600	265159930	5010	5010	5010	5010	0
397	20240802	121500	265159930	5010	5010	5010	5010	0
398	20240802	121400	265159930	5010	5010	5010	5010	1
399	20240802	121300	265154920	5000	5000	5000	5000	926
400	20240802	121200	260524920	5000	5000	5000	5000	0
401	20240802	121100	260524920	5000	5000	5000	5000	74
402	20240802	121000	260154920	5000	5000	5000	5000	1
403	20240802	120900	260149920	5000	5000	5000	5000	1
404	20240802	120800	260144920	4990	5000	5000	4990	590
405	20240802	120700	257198830	5010	5010	5010	5010	0
406	20240802	120600	257198830	5010	5010	5010	5010	0
407	20240802	120500	257198830	5010	5010	5010	5010	0
408	20240802	120400	257198830	5010	5010	5010	5010	1
409	20240802	120300	257193820	5000	5000	5000	5000	95
410	20240802	120200	256718820	5010	5010	5010	5010	0
411	20240802	120100	256718820	5010	5010	5010	5010	0
412	20240802	120000	256718820	5010	5010	5010	5010	0
413	20240802	115900	256718820	5010	5010	5010	5010	100
414	20240802	115800	256217820	5010	5010	5010	5010	322
415	20240802	115700	254604600	5040	5040	5040	5040	0
416	20240802	115600	254604600	5040	5040	5040	5040	0
417	20240802	115500	254604600	5040	5040	5040	5040	1
418	20240802	115400	254599560	5010	5030	5030	5010	400
419	20240802	115300	252591170	5030	5030	5030	5030	152
420	20240802	115200	251826610	5010	5020	5020	5010	344
421	20240802	115100	250103060	5010	5010	5010	5010	1
422	20240802	115000	250098050	5030	5030	5030	5030	56
423	20240802	114900	249816370	5030	5030	5030	5030	243
424	20240802	114800	248594080	5030	5030	5030	5030	800
425	20240802	114700	244570080	5030	5030	5030	5030	0
426	20240802	114600	244570080	5030	5030	5030	5030	0
427	20240802	114500	244570080	5030	5030	5030	5030	1
428	20240802	114400	244565050	5020	5020	5020	5020	958
429	20240802	114300	239755890	5020	5010	5020	5010	2
430	20240802	114200	239745860	5010	5010	5010	5010	44
431	20240802	114100	239525420	5020	5020	5020	5020	55
432	20240802	114000	239249320	5020	5020	5020	5020	199
433	20240802	113900	238250340	5020	5020	5020	5020	112
434	20240802	113800	237688100	5020	5040	5040	5020	194
435	20240802	113700	236712260	5040	5040	5040	5040	300
436	20240802	113600	235200260	5040	5020	5040	5020	12
437	20240802	113500	235139990	5020	5020	5020	5020	916
438	20240802	113400	230541670	5010	5010	5010	5010	200
439	20240802	113300	229539670	5010	5010	5010	5010	280
440	20240802	113200	228136870	5010	5000	5010	5000	576
441	20240802	113100	225251150	4995	4995	4995	4995	1
442	20240802	113000	225246155	5000	4995	5000	4995	150
443	20240802	112900	224496425	4995	4995	4995	4995	0
444	20240802	112800	224496425	4995	5000	5000	4995	147
445	20240802	112700	223761910	4995	4995	4995	4995	0
446	20240802	112600	223761910	4995	4995	4995	4995	0
447	20240802	112500	223761910	4995	4980	4995	4980	364
448	20240802	112400	221945055	4980	4985	4985	4980	104
449	20240802	112300	221426625	4990	4990	4990	4990	0
450	20240802	112200	221426625	4990	5000	5000	4990	279
451	20240802	112100	220033985	5000	5000	5000	5000	0
452	20240802	112000	220033985	5000	5000	5000	5000	0
453	20240802	111900	220033985	5000	5000	5000	5000	0
454	20240802	111800	220033985	5000	5000	5000	5000	1
455	20240802	111700	220028985	5000	5000	5000	5000	100
456	20240802	111600	219528985	5000	5000	5000	5000	428
457	20240802	111500	217388985	5000	5000	5000	5000	100
458	20240802	111400	216888985	5000	5000	5000	5000	2
459	20240802	111300	216878985	5010	5010	5010	5010	0
460	20240802	111200	216878985	5010	5010	5010	5010	2
461	20240802	111100	216868965	5010	5010	5010	5010	199
462	20240802	111000	215871975	5010	5010	5010	5010	15
463	20240802	110900	215796825	5010	5010	5010	5010	100
464	20240802	110800	215295825	5010	5010	5010	5010	0
465	20240802	110700	215295825	5010	4995	5010	4995	101
466	20240802	110600	214791315	4995	4995	5010	4995	313
467	20240802	110500	213226360	4995	4995	4995	4995	71
468	20240802	110400	212871715	5010	5010	5010	5010	0
469	20240802	110300	212871715	5010	5000	5010	5000	101
470	20240802	110200	212366705	5000	5000	5000	5000	0
471	20240802	110100	212366705	5000	5000	5000	5000	0
472	20240802	110000	212366705	5000	5000	5000	5000	1
473	20240802	105900	212361705	5010	5010	5010	5010	0
474	20240802	105800	212361705	5010	5000	5010	5000	202
475	20240802	105700	211351685	4995	4995	5000	4990	401
476	20240802	105600	209349185	4990	4985	5000	4985	300
477	20240802	105500	207850500	4965	4965	4965	4965	4
478	20240802	105400	207830640	4965	4965	4965	4965	1
479	20240802	105300	207825675	4990	4965	4990	4965	2
480	20240802	105200	207815720	4960	4980	4985	4960	231
481	20240802	105100	206664480	4990	4990	4990	4990	0
482	20240802	105000	206664480	4990	4990	4990	4990	0
483	20240802	104900	206664480	4990	4990	4990	4990	0
484	20240802	104800	206664480	4990	4995	4995	4985	1003
485	20240802	104700	201664500	4995	4990	4995	4990	7
486	20240802	104600	201629555	4985	4985	4985	4985	13
487	20240802	104500	201564750	5010	5010	5010	5010	1
488	20240802	104400	201559740	4990	4990	4990	4990	18
489	20240802	104300	201469920	4985	4985	4985	4985	0
490	20240802	104200	201469920	4985	4985	4985	4985	15
491	20240802	104100	201395145	5000	5000	5000	5000	0
492	20240802	104000	201395145	5000	4995	5000	4990	3
493	20240802	103900	201380160	5010	4990	5010	4990	190
494	20240802	103800	200432030	5000	5000	5000	5000	5
495	20240802	103700	200407030	5010	5010	5010	5010	20
496	20240802	103600	200306830	5010	5010	5010	5010	1
497	20240802	103500	200301820	5000	5000	5000	5000	6
498	20240802	103400	200271820	5000	5010	5010	5000	25
499	20240802	103300	200146810	5000	5010	5010	5000	203
500	20240802	103200	199131800	5010	4990	5010	4990	3
501	20240802	103100	199116810	4995	4995	4995	4995	0
502	20240802	103000	199116810	4995	4995	4995	4995	0
503	20240802	102900	199116810	4995	4995	4995	4995	0
504	20240802	102800	199116810	4995	4995	4995	4995	0
505	20240802	102700	199116810	4995	5000	5020	4995	118
506	20240802	102600	198526525	5020	5020	5020	5020	0
507	20240802	102500	198526525	5020	5000	5020	5000	550
508	20240802	102400	195774155	5000	4995	5000	4995	5000
509	20240802	102300	170775660	4995	4995	4995	4995	0
510	20240802	102200	170775660	4995	4975	5000	4975	4200
511	20240802	102100	149788685	4965	4960	4965	4960	2
512	20240802	102000	149778760	4990	4990	4990	4990	0
513	20240802	101900	149778760	4990	4970	4990	4965	1644
514	20240802	101800	141582770	4960	4965	4980	4950	1509
515	20240802	101700	134074710	4965	4955	4965	4955	17
516	20240802	101600	133990315	4970	4965	4970	4965	620
517	20240802	101500	130908925	4965	4955	4970	4955	12
518	20240802	101400	130849365	4965	4965	4965	4965	90
519	20240802	101300	130402515	4955	4955	4955	4955	0
520	20240802	101200	130402515	4955	4955	4955	4955	0
521	20240802	101100	130402515	4955	4955	4955	4955	3
522	20240802	101000	130387650	4960	4960	4960	4960	7
523	20240802	100900	130352930	4965	4965	4965	4965	0
524	20240802	100800	130352930	4965	4940	4965	4940	385
525	20240802	100700	128450510	4965	4945	4965	4945	3
526	20240802	100600	128435650	4940	4950	4950	4940	4
527	20240802	100500	128415875	4960	4950	4960	4950	2
528	20240802	100400	128405965	4940	4940	4940	4940	6
529	20240802	100300	128376325	4950	4950	4950	4950	1
530	20240802	100200	128371375	4945	4945	4945	4945	1
531	20240802	100100	128366430	4945	4945	4945	4945	0
532	20240802	100000	128366430	4945	4945	4945	4945	0
533	20240802	095900	128366430	4945	4940	4945	4940	50
534	20240802	095800	128119185	4935	4935	4935	4935	0
535	20240802	095700	128119185	4935	4930	4945	4930	13
536	20240802	095600	128054950	4935	4935	4935	4935	0
537	20240802	095500	128054950	4935	4935	4935	4935	0
538	20240802	095400	128054950	4935	4935	4935	4935	0
539	20240802	095300	128054950	4935	4935	4935	4925	894
540	20240802	095200	123647195	4935	4935	4935	4935	72
541	20240802	095100	123291875	4970	4940	4970	4940	503
542	20240802	095000	120807005	4945	4940	4945	4940	2
543	20240802	094900	120797120	4935	4935	4935	4935	360
544	20240802	094800	119020520	4935	4935	4935	4935	51
545	20240802	094700	118768835	4940	4940	4940	4940	557
546	20240802	094600	116017255	4940	4940	4940	4940	0
547	20240802	094500	116017255	4940	4940	4940	4940	1
548	20240802	094400	116012315	4950	4945	4950	4945	432
549	20240802	094300	113875575	4945	4945	4945	4945	0
550	20240802	094200	113875575	4945	4945	4945	4945	0
551	20240802	094100	113875575	4945	4945	4945	4945	120
552	20240802	094000	113282175	4945	4945	4945	4945	0
553	20240802	093900	113282175	4945	4945	4945	4945	10
554	20240802	093800	113232725	4945	4945	4945	4945	501
555	20240802	093700	110755280	4960	4960	4960	4960	0
556	20240802	093600	110755280	4960	4955	4960	4955	5
557	20240802	093500	110730500	4955	4955	4955	4955	1
558	20240802	093400	110725545	4945	4940	4945	4940	101
559	20240802	093300	110226600	4970	4970	4970	4970	0
560	20240802	093200	110226600	4970	4970	4970	4970	0
561	20240802	093100	110226600	4970	4940	4970	4940	17
562	20240802	093000	110142575	4940	4940	4940	4940	192
563	20240802	092900	109194095	4940	4945	4945	4940	256
564	20240802	092800	107929405	4945	4945	4945	4945	0
565	20240802	092700	107929405	4945	4950	4950	4945	408
566	20240802	092600	105911820	4955	4955	4955	4955	0
567	20240802	092500	105911820	4955	4955	4955	4955	0
568	20240802	092400	105911820	4955	4950	4955	4950	6
569	20240802	092300	105882115	4955	4955	4955	4955	11
570	20240802	092200	105827610	4945	4945	4945	4945	700
571	20240802	092100	102366110	4945	4945	4945	4945	5
572	20240802	092000	102341385	4935	4940	4940	4935	758
573	20240802	091900	98596870	4945	4945	4945	4945	0
574	20240802	091800	98596870	4945	4945	4950	4945	36
575	20240802	091700	98418845	4945	4945	4945	4940	1627
576	20240802	091600	90376415	4950	4965	4965	4940	3011
577	20240802	091500	75457025	4945	4985	4985	4945	55
578	20240802	091400	75183675	4970	4945	4975	4940	3234
579	20240802	091300	59116940	4950	4940	4950	4940	510
580	20240802	091200	56592585	4935	4935	4935	4935	10
581	20240802	091100	56543235	4965	4940	4975	4940	1001
582	20240802	091000	51564065	4930	4985	4985	4930	1016
583	20240802	090900	46548985	4995	4935	4995	4935	1006
584	20240802	090800	41547285	4935	4910	4945	4905	61
585	20240802	090700	41247850	4980	4980	4980	4980	0
586	20240802	090600	41247850	4980	4980	4980	4980	0
587	20240802	090500	41247850	4980	4910	4980	4910	2104
588	20240802	090400	30802200	4890	4945	4945	4890	1072
589	20240802	090300	25527705	4915	4930	4930	4915	1299
590	20240802	090200	19136345	4930	4940	4940	4930	148
591	20240802	090100	18406210	4940	4940	4975	4940	1730
592	20240802	090000	9859975	4940	4940	4940	4925	1907