KissMeData/008260/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	185000	600055985	4095	4095	4095	4095	2499
3	20240802	184900	600055985	4095	4095	4095	4095	0
4	20240802	184800	600055985	4095	4095	4095	4095	0
5	20240802	184700	600055985	4095	4095	4095	4095	0
6	20240802	184600	600055985	4095	4095	4095	4095	0
7	20240802	184500	600055985	4095	4095	4095	4095	0
8	20240802	184400	600055985	4095	4095	4095	4095	0
9	20240802	184300	600055985	4095	4095	4095	4095	0
10	20240802	184200	600055985	4095	4095	4095	4095	0
11	20240802	184100	600055985	4095	4095	4095	4095	0
12	20240802	184000	600055985	4095	4095	4095	4095	0
13	20240802	183900	600055985	4095	4095	4095	4095	0
14	20240802	183800	600055985	4095	4095	4095	4095	0
15	20240802	183700	600055985	4095	4095	4095	4095	0
16	20240802	183600	600055985	4095	4095	4095	4095	0
17	20240802	183500	600055985	4095	4095	4095	4095	0
18	20240802	183400	600055985	4095	4095	4095	4095	0
19	20240802	183300	600055985	4095	4095	4095	4095	0
20	20240802	183200	600055985	4095	4095	4095	4095	0
21	20240802	183100	600055985	4095	4095	4095	4095	0
22	20240802	183000	600055985	4095	4095	4095	4095	0
23	20240802	182900	600055985	4095	4095	4095	4095	0
24	20240802	182800	600055985	4095	4095	4095	4095	0
25	20240802	182700	600055985	4095	4095	4095	4095	0
26	20240802	182600	600055985	4095	4095	4095	4095	0
27	20240802	182500	600055985	4095	4095	4095	4095	0
28	20240802	182400	600055985	4095	4095	4095	4095	0
29	20240802	182300	600055985	4095	4095	4095	4095	0
30	20240802	182200	600055985	4095	4095	4095	4095	0
31	20240802	182100	600055985	4095	4095	4095	4095	0
32	20240802	182000	600055985	4095	4095	4095	4095	2499
33	20240802	181900	600055985	4095	4095	4095	4095	0
34	20240802	181800	600055985	4095	4095	4095	4095	0
35	20240802	181700	600055985	4095	4095	4095	4095	0
36	20240802	181600	600055985	4095	4095	4095	4095	0
37	20240802	181500	600055985	4095	4095	4095	4095	0
38	20240802	181400	600055985	4095	4095	4095	4095	0
39	20240802	181300	600055985	4095	4095	4095	4095	0
40	20240802	181200	600055985	4095	4095	4095	4095	0
41	20240802	181100	600055985	4095	4095	4095	4095	0
42	20240802	181000	600055985	4095	4095	4095	4095	0
43	20240802	180900	600055985	4095	4095	4095	4095	0
44	20240802	180800	600055985	4095	4095	4095	4095	0
45	20240802	180700	600055985	4095	4095	4095	4095	0
46	20240802	180600	600055985	4095	4095	4095	4095	0
47	20240802	180500	600055985	4095	4095	4095	4095	0
48	20240802	180400	600055985	4095	4095	4095	4095	0
49	20240802	180300	600055985	4095	4095	4095	4095	0
50	20240802	180200	600055985	4095	4095	4095	4095	0
51	20240802	180100	600055985	4095	4095	4095	4095	0
52	20240802	180000	600055985	4095	4095	4095	4095	0
53	20240802	175900	600055985	4095	4095	4095	4095	0
54	20240802	175800	600055985	4095	4095	4095	4095	0
55	20240802	175700	600055985	4095	4095	4095	4095	0
56	20240802	175600	600055985	4095	4095	4095	4095	0
57	20240802	175500	600055985	4095	4095	4095	4095	0
58	20240802	175400	600055985	4095	4095	4095	4095	0
59	20240802	175300	600055985	4095	4095	4095	4095	0
60	20240802	175200	600055985	4095	4095	4095	4095	0
61	20240802	175100	600055985	4095	4095	4095	4095	0
62	20240802	175000	600055985	4095	4095	4095	4095	2499
63	20240802	174900	600055985	4095	4095	4095	4095	0
64	20240802	174800	600055985	4095	4095	4095	4095	0
65	20240802	174700	600055985	4095	4095	4095	4095	0
66	20240802	174600	600055985	4095	4095	4095	4095	0
67	20240802	174500	600055985	4095	4095	4095	4095	0
68	20240802	174400	600055985	4095	4095	4095	4095	0
69	20240802	174300	600055985	4095	4095	4095	4095	0
70	20240802	174200	600055985	4095	4095	4095	4095	0
71	20240802	174100	600055985	4095	4095	4095	4095	0
72	20240802	174000	600055985	4095	4095	4095	4095	0
73	20240802	173900	600055985	4095	4095	4095	4095	0
74	20240802	173800	600055985	4095	4095	4095	4095	0
75	20240802	173700	600055985	4095	4095	4095	4095	0
76	20240802	173600	600055985	4095	4095	4095	4095	0
77	20240802	173500	600055985	4095	4095	4095	4095	0
78	20240802	173400	600055985	4095	4095	4095	4095	0
79	20240802	173300	600055985	4095	4095	4095	4095	0
80	20240802	173200	600055985	4095	4095	4095	4095	0
81	20240802	173100	600055985	4095	4095	4095	4095	0
82	20240802	173000	600055985	4095	4095	4095	4095	0
83	20240802	172900	600055985	4095	4095	4095	4095	0
84	20240802	172800	600055985	4095	4095	4095	4095	0
85	20240802	172700	600055985	4095	4095	4095	4095	0
86	20240802	172600	600055985	4095	4095	4095	4095	0
87	20240802	172500	600055985	4095	4095	4095	4095	0
88	20240802	172400	600055985	4095	4095	4095	4095	0
89	20240802	172300	600055985	4095	4095	4095	4095	0
90	20240802	172200	600055985	4095	4095	4095	4095	0
91	20240802	172100	600055985	4095	4095	4095	4095	0
92	20240802	172000	600055985	4095	4095	4095	4095	2499
93	20240802	171900	600055985	4095	4095	4095	4095	0
94	20240802	171800	600055985	4095	4095	4095	4095	0
95	20240802	171700	600055985	4095	4095	4095	4095	0
96	20240802	171600	600055985	4095	4095	4095	4095	0
97	20240802	171500	600055985	4095	4095	4095	4095	0
98	20240802	171400	600055985	4095	4095	4095	4095	0
99	20240802	171300	600055985	4095	4095	4095	4095	0
100	20240802	171200	600055985	4095	4095	4095	4095	0
101	20240802	171100	600055985	4095	4095	4095	4095	0
102	20240802	171000	600055985	4095	4095	4095	4095	0
103	20240802	170900	600055985	4095	4095	4095	4095	0
104	20240802	170800	600055985	4095	4095	4095	4095	0
105	20240802	170700	600055985	4095	4095	4095	4095	0
106	20240802	170600	600055985	4095	4095	4095	4095	0
107	20240802	170500	600055985	4095	4095	4095	4095	0
108	20240802	170400	600055985	4095	4095	4095	4095	0
109	20240802	170300	600055985	4095	4095	4095	4095	0
110	20240802	170200	600055985	4095	4095	4095	4095	0
111	20240802	170100	600055985	4095	4095	4095	4095	0
112	20240802	170000	600055985	4095	4095	4095	4095	0
113	20240802	165900	600055985	4095	4095	4095	4095	0
114	20240802	165800	600055985	4095	4095	4095	4095	0
115	20240802	165700	600055985	4095	4095	4095	4095	0
116	20240802	165600	600055985	4095	4095	4095	4095	0
117	20240802	165500	600055985	4095	4095	4095	4095	0
118	20240802	165400	600055985	4095	4095	4095	4095	0
119	20240802	165300	600055985	4095	4095	4095	4095	0
120	20240802	165200	600055985	4095	4095	4095	4095	0
121	20240802	165100	600055985	4095	4095	4095	4095	0
122	20240802	165000	600055985	4095	4095	4095	4095	2499
123	20240802	164900	600055985	4095	4095	4095	4095	0
124	20240802	164800	600055985	4095	4095	4095	4095	0
125	20240802	164700	600055985	4095	4095	4095	4095	0
126	20240802	164600	600055985	4095	4095	4095	4095	0
127	20240802	164500	600055985	4095	4095	4095	4095	0
128	20240802	164400	600055985	4095	4095	4095	4095	0
129	20240802	164300	600055985	4095	4095	4095	4095	0
130	20240802	164200	600055985	4095	4095	4095	4095	0
131	20240802	164100	600055985	4095	4095	4095	4095	0
132	20240802	164000	600055985	4095	4095	4095	4095	0
133	20240802	163900	600055985	4095	4095	4095	4095	0
134	20240802	163800	600055985	4095	4095	4095	4095	0
135	20240802	163700	600055985	4095	4095	4095	4095	0
136	20240802	163600	600055985	4095	4095	4095	4095	0
137	20240802	163500	600055985	4095	4095	4095	4095	0
138	20240802	163400	600055985	4095	4095	4095	4095	0
139	20240802	163300	600055985	4095	4095	4095	4095	0
140	20240802	163200	600055985	4095	4095	4095	4095	0
141	20240802	163100	600055985	4095	4095	4095	4095	0
142	20240802	163000	600055985	4095	4095	4095	4095	0
143	20240802	162900	600055985	4095	4095	4095	4095	0
144	20240802	162800	600055985	4095	4095	4095	4095	0
145	20240802	162700	600055985	4095	4095	4095	4095	0
146	20240802	162600	600055985	4095	4095	4095	4095	0
147	20240802	162500	600055985	4095	4095	4095	4095	0
148	20240802	162400	600055985	4095	4095	4095	4095	0
149	20240802	162300	600055985	4095	4095	4095	4095	0
150	20240802	162200	600055985	4095	4095	4095	4095	0
151	20240802	162100	600055985	4095	4095	4095	4095	0
152	20240802	162000	600055985	4095	4095	4095	4095	2499
153	20240802	161900	600055985	4095	4095	4095	4095	0
154	20240802	161800	600055985	4095	4095	4095	4095	0
155	20240802	161700	600055985	4095	4095	4095	4095	0
156	20240802	161600	600055985	4095	4095	4095	4095	0
157	20240802	161500	600055985	4095	4095	4095	4095	0
158	20240802	161400	600055985	4095	4095	4095	4095	0
159	20240802	161300	600055985	4095	4095	4095	4095	0
160	20240802	161200	600055985	4095	4095	4095	4095	0
161	20240802	161100	600055985	4095	4095	4095	4095	0
162	20240802	161000	600055985	4095	4095	4095	4095	0
163	20240802	160900	600055985	4095	4095	4095	4095	0
164	20240802	160800	600055985	4095	4095	4095	4095	0
165	20240802	160700	600055985	4095	4095	4095	4095	0
166	20240802	160600	600055985	4095	4095	4095	4095	0
167	20240802	160500	600055985	4095	4095	4095	4095	0
168	20240802	160400	600055985	4095	4095	4095	4095	0
169	20240802	160300	600055985	4095	4095	4095	4095	0
170	20240802	160200	600055985	4095	4095	4095	4095	0
171	20240802	160100	600055985	4095	4095	4095	4095	0
172	20240802	160000	600055985	4095	4095	4095	4095	0
173	20240802	155900	600055985	4095	4095	4095	4095	0
174	20240802	155800	600055985	4095	4095	4095	4095	0
175	20240802	155700	600055985	4095	4095	4095	4095	0
176	20240802	155600	600055985	4095	4095	4095	4095	0
177	20240802	155500	600055985	4095	4095	4095	4095	0
178	20240802	155400	600055985	4095	4095	4095	4095	0
179	20240802	155300	600055985	4095	4095	4095	4095	0
180	20240802	155200	600055985	4095	4095	4095	4095	0
181	20240802	155100	600055985	4095	4095	4095	4095	0
182	20240802	155000	600055985	4095	4095	4095	4095	2499
183	20240802	154900	600055985	4095	4095	4095	4095	0
184	20240802	154800	600055985	4095	4095	4095	4095	0
185	20240802	154700	600055985	4095	4095	4095	4095	0
186	20240802	154600	600055985	4095	4095	4095	4095	0
187	20240802	154500	600055985	4095	4095	4095	4095	0
188	20240802	154400	600055985	4095	4095	4095	4095	0
189	20240802	154300	600055985	4095	4095	4095	4095	0
190	20240802	154200	600055985	4095	4095	4095	4095	0
191	20240802	154100	600055985	4095	4095	4095	4095	0
192	20240802	154000	600055985	4095	4095	4095	4095	0
193	20240802	153900	600055985	4095	4095	4095	4095	0
194	20240802	153800	600055985	4095	4095	4095	4095	0
195	20240802	153700	600055985	4095	4095	4095	4095	0
196	20240802	153600	600055985	4095	4095	4095	4095	0
197	20240802	153500	600055985	4095	4095	4095	4095	0
198	20240802	153400	600055985	4095	4095	4095	4095	0
199	20240802	153300	600055985	4095	4095	4095	4095	0
200	20240802	153200	600055985	4095	4095	4095	4095	0
201	20240802	153100	600055985	4095	4095	4095	4095	0
202	20240802	153000	600055985	4095	4095	4095	4095	2499
203	20240802	152900	589822580	4095	4095	4095	4095	0
204	20240802	152800	589822580	4095	4095	4095	4095	0
205	20240802	152700	589822580	4095	4095	4095	4095	0
206	20240802	152600	589822580	4095	4095	4095	4095	0
207	20240802	152500	589822580	4095	4095	4095	4095	0
208	20240802	152400	589822580	4095	4095	4095	4095	0
209	20240802	152300	589822580	4095	4095	4095	4095	0
210	20240802	152200	589822580	4095	4095	4095	4095	0
211	20240802	152100	589822580	4095	4095	4095	4095	0
212	20240802	152000	589822580	4095	4095	4095	4095	0
213	20240802	151900	589822580	4095	4090	4095	4090	1332
214	20240802	151800	584374540	4090	4090	4090	4090	324
215	20240802	151700	583049380	4090	4095	4095	4090	114
216	20240802	151600	582583050	4090	4090	4090	4090	1
217	20240802	151500	582578960	4095	4095	4095	4095	60
218	20240802	151400	582333260	4095	4095	4095	4095	3
219	20240802	151300	582320975	4090	4090	4090	4090	500
220	20240802	151200	580275975	4085	4085	4085	4085	8
221	20240802	151100	580243295	4085	4085	4085	4085	3
222	20240802	151000	580231040	4085	4085	4085	4085	0
223	20240802	150900	580231040	4085	4085	4085	4085	8
224	20240802	150800	580198360	4085	4085	4085	4085	1
225	20240802	150700	580194275	4090	4085	4090	4085	413
226	20240802	150600	578507165	4090	4090	4090	4090	0
227	20240802	150500	578507165	4090	4090	4090	4090	50
228	20240802	150400	578302665	4085	4085	4085	4085	0
229	20240802	150300	578302665	4085	4085	4085	4085	9
230	20240802	150200	578265900	4085	4085	4085	4085	153
231	20240802	150100	577640895	4085	4085	4085	4085	0
232	20240802	150000	577640895	4085	4085	4085	4085	0
233	20240802	145900	577640895	4085	4080	4085	4080	6
234	20240802	145800	577616390	4085	4085	4085	4085	100
235	20240802	145700	577207890	4085	4085	4085	4085	0
236	20240802	145600	577207890	4085	4080	4085	4080	100
237	20240802	145500	576799620	4080	4080	4080	4080	1
238	20240802	145400	576795540	4080	4080	4080	4080	0
239	20240802	145300	576795540	4080	4080	4080	4080	0
240	20240802	145200	576795540	4080	4080	4080	4080	0
241	20240802	145100	576795540	4080	4080	4080	4080	0
242	20240802	145000	576795540	4080	4080	4080	4080	0
243	20240802	144900	576795540	4080	4080	4080	4080	10
244	20240802	144800	576754740	4070	4070	4070	4070	10
245	20240802	144700	576714040	4070	4070	4070	4070	0
246	20240802	144600	576714040	4070	4075	4075	4070	252
247	20240802	144500	575688180	4075	4075	4075	4075	8
248	20240802	144400	575655580	4080	4080	4080	4080	1
249	20240802	144300	575651500	4070	4070	4070	4070	0
250	20240802	144200	575651500	4070	4070	4070	4070	10
251	20240802	144100	575610800	4070	4070	4070	4070	0
252	20240802	144000	575610800	4070	4075	4075	4070	1000
253	20240802	143900	571540795	4070	4070	4070	4070	510
254	20240802	143800	569465095	4070	4060	4070	4060	14707
255	20240802	143700	509608035	4060	4060	4060	4060	0
256	20240802	143600	509608035	4060	4065	4065	4060	44
257	20240802	143500	509429180	4055	4055	4055	4055	0
258	20240802	143400	509429180	4055	4060	4060	4055	531
259	20240802	143300	507275955	4065	4065	4065	4065	6
260	20240802	143200	507251565	4065	4065	4065	4065	0
261	20240802	143100	507251565	4065	4070	4070	4065	12
262	20240802	143000	507202730	4070	4070	4070	4070	122
263	20240802	142900	506706190	4065	4060	4065	4060	31
264	20240802	142800	506580265	4065	4065	4065	4065	0
265	20240802	142700	506580265	4065	4060	4065	4060	1401
266	20240802	142600	500892085	4065	4070	4070	4065	580
267	20240802	142500	498533885	4080	4080	4080	4080	0
268	20240802	142400	498533885	4080	4075	4080	4075	393
269	20240802	142300	496931570	4075	4075	4075	4075	100
270	20240802	142200	496524070	4075	4065	4075	4065	173
271	20240802	142100	495819795	4065	4065	4065	4065	10
272	20240802	142000	495779145	4065	4070	4070	4065	1000
273	20240802	141900	491714095	4070	4080	4080	4070	2698
274	20240802	141800	480715610	4080	4075	4080	4075	408
275	20240802	141700	479051470	4080	4080	4080	4080	0
276	20240802	141600	479051470	4080	4080	4080	4080	20
277	20240802	141500	478969870	4075	4075	4075	4075	11
278	20240802	141400	478925045	4075	4075	4075	4075	0
279	20240802	141300	478925045	4075	4075	4075	4075	0
280	20240802	141200	478925045	4075	4075	4075	4075	11
281	20240802	141100	478880220	4075	4075	4075	4075	0
282	20240802	141000	478880220	4075	4075	4075	4075	101
283	20240802	140900	478468645	4075	4075	4075	4075	26
284	20240802	140800	478362695	4075	4075	4075	4075	208
285	20240802	140700	477515095	4075	4075	4075	4075	0
286	20240802	140600	477515095	4075	4075	4075	4075	12
287	20240802	140500	477466195	4065	4065	4065	4065	0
288	20240802	140400	477466195	4065	4065	4065	4065	0
289	20240802	140300	477466195	4065	4070	4070	4065	12
290	20240802	140200	477417380	4065	4065	4065	4065	0
291	20240802	140100	477417380	4065	4075	4080	4065	347
292	20240802	140000	476005025	4090	4085	4090	4080	60
293	20240802	135900	475760015	4085	4085	4085	4085	5
294	20240802	135800	475739590	4070	4070	4070	4070	0
295	20240802	135700	475739590	4070	4075	4075	4070	12
296	20240802	135600	475690725	4065	4065	4065	4065	0
297	20240802	135500	475690725	4065	4065	4065	4065	0
298	20240802	135400	475690725	4065	4065	4065	4065	12
299	20240802	135300	475641945	4065	4065	4065	4065	0
300	20240802	135200	475641945	4065	4065	4065	4065	0
301	20240802	135100	475641945	4065	4065	4065	4065	12
302	20240802	135000	475593165	4065	4065	4065	4065	0
303	20240802	134900	475593165	4065	4090	4090	4065	14381
304	20240802	134800	417001800	4090	4100	4100	4090	200
305	20240802	134700	416182730	4100	4100	4100	4100	0
306	20240802	134600	416182730	4100	4100	4100	4100	0
307	20240802	134500	416182730	4100	4100	4100	4100	200
308	20240802	134400	415362730	4100	4100	4100	4100	0
309	20240802	134300	415362730	4100	4100	4100	4100	0
310	20240802	134200	415362730	4100	4090	4100	4090	15
311	20240802	134100	415301330	4100	4100	4100	4100	0
312	20240802	134000	415301330	4100	4100	4100	4100	0
313	20240802	133900	415301330	4100	4090	4100	4090	17
314	20240802	133800	415231750	4090	4090	4090	4090	0
315	20240802	133700	415231750	4090	4090	4090	4090	0
316	20240802	133600	415231750	4090	4090	4090	4090	22
317	20240802	133500	415141770	4100	4100	4100	4100	0
318	20240802	133400	415141770	4100	4100	4100	4100	0
319	20240802	133300	415141770	4100	4100	4100	4100	0
320	20240802	133200	415141770	4100	4100	4100	4100	1
321	20240802	133100	415137670	4100	4100	4100	4100	0
322	20240802	133000	415137670	4100	4100	4100	4100	0
323	20240802	132900	415137670	4100	4100	4100	4100	0
324	20240802	132800	415137670	4100	4100	4100	4100	10
325	20240802	132700	415096670	4090	4090	4090	4090	14
326	20240802	132600	415039410	4090	4090	4090	4090	0
327	20240802	132500	415039410	4090	4090	4090	4090	0
328	20240802	132400	415039410	4090	4090	4090	4090	14
329	20240802	132300	414982150	4090	4090	4090	4090	689
330	20240802	132200	412164140	4100	4100	4100	4100	1001
331	20240802	132100	408060040	4095	4090	4095	4090	364
332	20240802	132000	406570780	4090	4090	4090	4090	0
333	20240802	131900	406570780	4090	4090	4090	4090	0
334	20240802	131800	406570780	4090	4090	4090	4090	14
335	20240802	131700	406513520	4090	4090	4090	4090	0
336	20240802	131600	406513520	4090	4090	4090	4090	0
337	20240802	131500	406513520	4090	4090	4090	4090	14
338	20240802	131400	406456260	4090	4090	4090	4090	0
339	20240802	131300	406456260	4090	4095	4095	4090	461
340	20240802	131200	404569720	4095	4090	4095	4090	59
341	20240802	131100	404328185	4090	4090	4090	4090	0
342	20240802	131000	404328185	4090	4095	4095	4090	50
343	20240802	130900	404123680	4090	4090	4090	4090	14
344	20240802	130800	404066420	4090	4095	4095	4090	100
345	20240802	130700	403657320	4095	4095	4095	4095	0
346	20240802	130600	403657320	4095	4100	4100	4095	2612
347	20240802	130500	392950695	4100	4100	4100	4100	0
348	20240802	130400	392950695	4100	4100	4100	4100	510
349	20240802	130300	390859695	4100	4100	4100	4100	14
350	20240802	130200	390802295	4100	4100	4100	4100	0
351	20240802	130100	390802295	4100	4100	4100	4100	10
352	20240802	130000	390761295	4100	4100	4100	4100	1015
353	20240802	125900	386599795	4100	4105	4105	4100	1000
354	20240802	125800	382499035	4110	4110	4110	4110	0
355	20240802	125700	382499035	4110	4110	4110	4110	0
356	20240802	125600	382499035	4110	4110	4110	4110	0
357	20240802	125500	382499035	4110	4110	4110	4110	1
358	20240802	125400	382494925	4105	4105	4105	4105	15
359	20240802	125300	382433350	4105	4105	4105	4105	50
360	20240802	125200	382228100	4100	4100	4100	4100	0
361	20240802	125100	382228100	4100	4100	4100	4100	15
362	20240802	125000	382166600	4100	4100	4100	4100	0
363	20240802	124900	382166600	4100	4100	4100	4100	10
364	20240802	124800	382125600	4095	4095	4095	4095	15
365	20240802	124700	382064175	4095	4095	4095	4095	0
366	20240802	124600	382064175	4095	4095	4095	4095	0
367	20240802	124500	382064175	4095	4095	4095	4095	15
368	20240802	124400	382002750	4095	4095	4095	4095	0
369	20240802	124300	382002750	4095	4095	4095	4095	0
370	20240802	124200	382002750	4095	4095	4095	4095	15
371	20240802	124100	381941325	4095	4095	4095	4095	0
372	20240802	124000	381941325	4095	4095	4095	4095	0
373	20240802	123900	381941325	4095	4095	4095	4095	15
374	20240802	123800	381879900	4095	4095	4095	4095	10
375	20240802	123700	381838950	4095	4095	4095	4095	0
376	20240802	123600	381838950	4095	4095	4095	4095	115
377	20240802	123500	381368025	4095	4110	4110	4095	1050
378	20240802	123400	377067480	4100	4100	4100	4100	0
379	20240802	123300	377067480	4100	4100	4100	4100	16
380	20240802	123200	377001880	4100	4100	4100	4100	100
381	20240802	123100	376591880	4110	4110	4110	4110	31
382	20240802	123000	376464470	4105	4100	4105	4100	68
383	20240802	122900	376185410	4100	4100	4100	4100	0
384	20240802	122800	376185410	4100	4100	4100	4100	0
385	20240802	122700	376185410	4100	4100	4100	4100	1
386	20240802	122600	376181310	4105	4105	4105	4105	0
387	20240802	122500	376181310	4105	4105	4105	4105	0
388	20240802	122400	376181310	4105	4105	4105	4105	0
389	20240802	122300	376181310	4105	4105	4105	4105	0
390	20240802	122200	376181310	4105	4105	4105	4105	146
391	20240802	122100	375581980	4100	4100	4100	4100	383
392	20240802	122000	374011680	4100	4100	4100	4100	0
393	20240802	121900	374011680	4100	4100	4100	4100	0
394	20240802	121800	374011680	4100	4100	4100	4100	17
395	20240802	121700	373941980	4100	4105	4105	4100	109
396	20240802	121600	373495035	4105	4105	4105	4105	0
397	20240802	121500	373495035	4105	4105	4105	4105	0
398	20240802	121400	373495035	4105	4105	4105	4105	0
399	20240802	121300	373495035	4105	4100	4105	4100	248
400	20240802	121200	372478230	4100	4100	4100	4100	1149
401	20240802	121100	367767330	4100	4100	4100	4100	0
402	20240802	121000	367767330	4100	4100	4100	4100	0
403	20240802	120900	367767330	4100	4100	4100	4100	17
404	20240802	120800	367697630	4100	4100	4100	4100	2
405	20240802	120700	367689430	4100	4100	4100	4100	0
406	20240802	120600	367689430	4100	4100	4100	4100	217
407	20240802	120500	366799730	4100	4100	4100	4100	426
408	20240802	120400	365053130	4095	4095	4095	4095	1
409	20240802	120300	365049035	4100	4100	4100	4100	30
410	20240802	120200	364926035	4100	4095	4100	4095	40
411	20240802	120100	364762115	4095	4095	4095	4095	0
412	20240802	120000	364762115	4095	4095	4095	4095	1
413	20240802	115900	364758020	4095	4095	4095	4095	0
414	20240802	115800	364758020	4095	4095	4095	4095	0
415	20240802	115700	364758020	4095	4095	4095	4095	748
416	20240802	115600	361694960	4095	4095	4095	4095	1
417	20240802	115500	361690865	4095	4095	4095	4095	217
418	20240802	115400	360802250	4095	4095	4095	4095	0
419	20240802	115300	360802250	4095	4095	4095	4095	0
420	20240802	115200	360802250	4095	4090	4095	4090	394
421	20240802	115100	359190060	4090	4090	4090	4090	0
422	20240802	115000	359190060	4090	4090	4090	4090	50
423	20240802	114900	358985560	4085	4085	4085	4085	0
424	20240802	114800	358985560	4085	4085	4085	4085	300
425	20240802	114700	357760060	4090	4085	4090	4085	849
426	20240802	114600	354289395	4080	4080	4080	4080	0
427	20240802	114500	354289395	4080	4080	4080	4080	500
428	20240802	114400	352249395	4085	4085	4085	4085	0
429	20240802	114300	352249395	4085	4085	4085	4085	0
430	20240802	114200	352249395	4085	4085	4085	4085	3
431	20240802	114100	352237140	4085	4085	4085	4085	27
432	20240802	114000	352126845	4090	4090	4090	4090	6
433	20240802	113900	352102305	4090	4090	4090	4090	0
434	20240802	113800	352102305	4090	4090	4090	4090	3
435	20240802	113700	352090035	4090	4090	4090	4090	53
436	20240802	113600	351873265	4085	4085	4085	4085	1000
437	20240802	113500	347788265	4085	4085	4085	4085	125
438	20240802	113400	347277640	4090	4085	4090	4085	54
439	20240802	113300	347056930	4090	4090	4090	4090	0
440	20240802	113200	347056930	4090	4090	4090	4090	105
441	20240802	113100	346627480	4090	4090	4090	4090	1
442	20240802	113000	346623390	4085	4080	4085	4080	159
443	20240802	112900	345974120	4085	4085	4085	4085	0
444	20240802	112800	345974120	4085	4085	4085	4085	101
445	20240802	112700	345561535	4090	4090	4090	4090	0
446	20240802	112600	345561535	4090	4090	4090	4090	7
447	20240802	112500	345532905	4090	4080	4090	4080	11
448	20240802	112400	345487945	4085	4075	4085	4075	25
449	20240802	112300	345386040	4070	4070	4070	4070	0
450	20240802	112200	345386040	4070	4070	4070	4070	0
451	20240802	112100	345386040	4070	4070	4070	4070	1197
452	20240802	112000	340514250	4065	4070	4070	4065	652
453	20240802	111900	337863410	4070	4070	4070	4070	1200
454	20240802	111800	332979410	4095	4075	4095	4065	12741
455	20240802	111700	281165435	4095	4100	4100	4075	13749
456	20240802	111600	225095935	4100	4110	4110	4100	6801
457	20240802	111500	197199395	4110	4110	4110	4110	23
458	20240802	111400	197104865	4110	4110	4110	4110	0
459	20240802	111300	197104865	4110	4110	4110	4110	0
460	20240802	111200	197104865	4110	4110	4110	4110	23
461	20240802	111100	197010335	4110	4110	4110	4110	55
462	20240802	111000	196784285	4110	4110	4110	4110	0
463	20240802	110900	196784285	4110	4120	4120	4110	321
464	20240802	110800	195461975	4120	4120	4120	4120	815
465	20240802	110700	192104175	4130	4130	4130	4130	8
466	20240802	110600	192071135	4130	4130	4130	4130	0
467	20240802	110500	192071135	4130	4130	4130	4130	0
468	20240802	110400	192071135	4130	4130	4130	4130	0
469	20240802	110300	192071135	4130	4130	4130	4130	0
470	20240802	110200	192071135	4130	4130	4130	4130	1
471	20240802	110100	192067005	4130	4130	4130	4130	0
472	20240802	110000	192067005	4130	4130	4130	4130	0
473	20240802	105900	192067005	4130	4120	4130	4120	5136
474	20240802	105800	170859715	4120	4120	4120	4120	32
475	20240802	105700	170727875	4120	4120	4120	4120	0
476	20240802	105600	170727875	4120	4120	4120	4120	0
477	20240802	105500	170727875	4120	4120	4120	4120	5
478	20240802	105400	170707275	4125	4125	4125	4125	0
479	20240802	105300	170707275	4125	4125	4125	4125	0
480	20240802	105200	170707275	4125	4125	4125	4125	0
481	20240802	105100	170707275	4125	4125	4125	4125	0
482	20240802	105000	170707275	4125	4125	4125	4125	0
483	20240802	104900	170707275	4125	4125	4125	4125	0
484	20240802	104800	170707275	4125	4125	4125	4125	0
485	20240802	104700	170707275	4125	4125	4125	4125	2
486	20240802	104600	170699025	4125	4125	4125	4125	0
487	20240802	104500	170699025	4125	4125	4125	4125	0
488	20240802	104400	170699025	4125	4125	4125	4125	2
489	20240802	104300	170690775	4125	4100	4125	4095	1073
490	20240802	104200	166292495	4125	4125	4125	4125	100
491	20240802	104100	165879995	4125	4125	4125	4125	0
492	20240802	104000	165879995	4125	4125	4125	4125	0
493	20240802	103900	165879995	4125	4125	4125	4125	1
494	20240802	103800	165875870	4125	4125	4125	4125	10
495	20240802	103700	165834620	4100	4100	4100	4100	0
496	20240802	103600	165834620	4100	4110	4110	4100	126
497	20240802	103500	165317020	4100	4100	4100	4100	0
498	20240802	103400	165317020	4100	4110	4110	4100	2300
499	20240802	103300	155882330	4110	4125	4125	4110	2610
500	20240802	103200	145144440	4125	4125	4125	4125	0
501	20240802	103100	145144440	4125	4125	4125	4125	201
502	20240802	103000	144315315	4125	4125	4125	4125	5
503	20240802	102900	144294690	4125	4125	4125	4125	0
504	20240802	102800	144294690	4125	4125	4125	4125	0
505	20240802	102700	144294690	4125	4125	4125	4125	0
506	20240802	102600	144294690	4125	4120	4125	4120	1874
507	20240802	102500	136571310	4125	4130	4130	4125	315
508	20240802	102400	135271775	4135	4135	4135	4135	0
509	20240802	102300	135271775	4135	4135	4135	4135	19
510	20240802	102200	135193210	4135	4135	4135	4135	0
511	20240802	102100	135193210	4135	4135	4135	4135	0
512	20240802	102000	135193210	4135	4135	4135	4135	1
513	20240802	101900	135189075	4125	4125	4125	4125	0
514	20240802	101800	135189075	4125	4125	4125	4125	29
515	20240802	101700	135069450	4125	4125	4125	4125	24
516	20240802	101600	134970450	4120	4120	4120	4120	0
517	20240802	101500	134970450	4120	4120	4120	4120	30
518	20240802	101400	134846850	4120	4120	4120	4120	0
519	20240802	101300	134846850	4120	4120	4120	4120	0
520	20240802	101200	134846850	4120	4120	4120	4120	31
521	20240802	101100	134719130	4120	4120	4120	4120	252
522	20240802	101000	133680890	4120	4125	4125	4120	541
523	20240802	100900	131451570	4145	4135	4145	4135	1060
524	20240802	100800	127063125	4135	4135	4135	4135	211
525	20240802	100700	126190640	4135	4135	4135	4135	2000
526	20240802	100600	117920640	4135	4135	4135	4135	1
527	20240802	100500	117916505	4135	4135	4135	4135	2
528	20240802	100400	117908235	4110	4115	4135	4110	2310
529	20240802	100300	108409745	4115	4115	4115	4115	32
530	20240802	100200	108278065	4115	4120	4120	4115	536
531	20240802	100100	106071250	4120	4120	4120	4120	0
532	20240802	100000	106071250	4120	4120	4120	4120	32
533	20240802	095900	105939410	4115	4115	4115	4115	0
534	20240802	095800	105939410	4115	4115	4135	4115	2395
535	20240802	095700	96081415	4130	4140	4140	4115	3012
536	20240802	095600	83642285	4145	4150	4150	4145	267
537	20240802	095500	82535455	4150	4150	4150	4150	100
538	20240802	095400	82120455	4155	4155	4155	4155	0
539	20240802	095300	82120455	4155	4155	4155	4150	1147
540	20240802	095200	77358680	4170	4170	4170	4170	5
541	20240802	095100	77337830	4165	4155	4170	4155	35
542	20240802	095000	77192380	4155	4155	4155	4155	1
543	20240802	094900	77188225	4180	4180	4180	4180	0
544	20240802	094800	77188225	4180	4180	4180	4180	24
545	20240802	094700	77087905	4155	4175	4175	4155	3247
546	20240802	094600	63564555	4180	4180	4180	4180	0
547	20240802	094500	63564555	4180	4180	4180	4180	1
548	20240802	094400	63560375	4180	4175	4180	4170	713
549	20240802	094300	60585915	4180	4180	4180	4180	0
550	20240802	094200	60585915	4180	4180	4180	4180	0
551	20240802	094100	60585915	4180	4180	4180	4175	17
552	20240802	094000	60514865	4180	4180	4180	4180	23
553	20240802	093900	60418725	4180	4180	4180	4180	0
554	20240802	093800	60418725	4180	4180	4180	4180	0
555	20240802	093700	60418725	4180	4180	4180	4180	50
556	20240802	093600	60209725	4180	4170	4180	4165	1616
557	20240802	093500	53469430	4170	4180	4180	4170	201
558	20240802	093400	52629260	4180	4180	4180	4180	1
559	20240802	093300	52625080	4170	4170	4170	4170	37
560	20240802	093200	52470790	4170	4180	4180	4170	197
561	20240802	093100	51648800	4180	4180	4180	4180	1
562	20240802	093000	51644620	4180	4175	4180	4170	1302
563	20240802	092900	46208415	4180	4190	4190	4180	1780
564	20240802	092800	38760835	4195	4195	4195	4195	10
565	20240802	092700	38718885	4190	4190	4190	4190	51
566	20240802	092600	38505195	4190	4195	4195	4190	411
567	20240802	092500	36782505	4205	4190	4205	4190	11
568	20240802	092400	36736400	4195	4200	4200	4185	65
569	20240802	092300	36463940	4205	4180	4205	4180	6
570	20240802	092200	36438835	4190	4200	4200	4190	1750
571	20240802	092100	29106305	4205	4205	4205	4205	2
572	20240802	092000	29097895	4205	4205	4205	4205	1903
573	20240802	091900	21095780	4205	4205	4205	4205	1
574	20240802	091800	21091575	4210	4205	4210	4200	204
575	20240802	091700	20234760	4210	4210	4210	4210	0
576	20240802	091600	20234760	4210	4210	4210	4210	0
577	20240802	091500	20234760	4210	4210	4210	4210	0
578	20240802	091400	20234760	4210	4215	4215	4210	7
579	20240802	091300	20205260	4180	4180	4225	4180	173
580	20240802	091200	19479605	4205	4195	4205	4175	1223
581	20240802	091100	14354545	4205	4220	4220	4200	969
582	20240802	091000	10280765	4225	4225	4225	4225	3
583	20240802	090900	10268090	4230	4230	4230	4230	6
584	20240802	090800	10242710	4230	4230	4230	4230	0
585	20240802	090700	10242710	4230	4230	4230	4230	10
586	20240802	090600	10200410	4235	4210	4235	4210	38
587	20240802	090500	10040405	4210	4235	4235	4210	128
588	20240802	090400	9500925	4235	4220	4235	4215	1695
589	20240802	090300	2331315	4235	4235	4235	4235	0
590	20240802	090200	2331315	4235	4235	4235	4235	11
591	20240802	090100	2284730	4220	4225	4225	4220	276
592	20240802	090000	1119260	4230	4240	4240	4230	264