KissMeData/000540/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	183100	705622535	4065	4065	4065	4065	1802
3	20240802	183000	705622535	4065	4065	4065	4065	0
4	20240802	182900	705622535	4065	4065	4065	4065	0
5	20240802	182800	705622535	4065	4065	4065	4065	0
6	20240802	182700	705622535	4065	4065	4065	4065	0
7	20240802	182600	705622535	4065	4065	4065	4065	0
8	20240802	182500	705622535	4065	4065	4065	4065	0
9	20240802	182400	705622535	4065	4065	4065	4065	0
10	20240802	182300	705622535	4065	4065	4065	4065	0
11	20240802	182200	705622535	4065	4065	4065	4065	0
12	20240802	182100	705622535	4065	4065	4065	4065	0
13	20240802	182000	705622535	4065	4065	4065	4065	0
14	20240802	181900	705622535	4065	4065	4065	4065	0
15	20240802	181800	705622535	4065	4065	4065	4065	0
16	20240802	181700	705622535	4065	4065	4065	4065	0
17	20240802	181600	705622535	4065	4065	4065	4065	0
18	20240802	181500	705622535	4065	4065	4065	4065	0
19	20240802	181400	705622535	4065	4065	4065	4065	0
20	20240802	181300	705622535	4065	4065	4065	4065	0
21	20240802	181200	705622535	4065	4065	4065	4065	0
22	20240802	181100	705622535	4065	4065	4065	4065	0
23	20240802	181000	705622535	4065	4065	4065	4065	0
24	20240802	180900	705622535	4065	4065	4065	4065	0
25	20240802	180800	705622535	4065	4065	4065	4065	0
26	20240802	180700	705622535	4065	4065	4065	4065	0
27	20240802	180600	705622535	4065	4065	4065	4065	0
28	20240802	180500	705622535	4065	4065	4065	4065	0
29	20240802	180400	705622535	4065	4065	4065	4065	0
30	20240802	180300	705622535	4065	4065	4065	4065	0
31	20240802	180200	705622535	4065	4065	4065	4065	0
32	20240802	180100	705622535	4065	4065	4065	4065	1802
33	20240802	180000	705622535	4065	4065	4065	4065	0
34	20240802	175900	705622535	4065	4065	4065	4065	0
35	20240802	175800	705622535	4065	4065	4065	4065	0
36	20240802	175700	705622535	4065	4065	4065	4065	0
37	20240802	175600	705622535	4065	4065	4065	4065	0
38	20240802	175500	705622535	4065	4065	4065	4065	0
39	20240802	175400	705622535	4065	4065	4065	4065	0
40	20240802	175300	705622535	4065	4065	4065	4065	0
41	20240802	175200	705622535	4065	4065	4065	4065	0
42	20240802	175100	705622535	4065	4065	4065	4065	0
43	20240802	175000	705622535	4065	4065	4065	4065	0
44	20240802	174900	705622535	4065	4065	4065	4065	0
45	20240802	174800	705622535	4065	4065	4065	4065	0
46	20240802	174700	705622535	4065	4065	4065	4065	0
47	20240802	174600	705622535	4065	4065	4065	4065	0
48	20240802	174500	705622535	4065	4065	4065	4065	0
49	20240802	174400	705622535	4065	4065	4065	4065	0
50	20240802	174300	705622535	4065	4065	4065	4065	0
51	20240802	174200	705622535	4065	4065	4065	4065	0
52	20240802	174100	705622535	4065	4065	4065	4065	0
53	20240802	174000	705622535	4065	4065	4065	4065	0
54	20240802	173900	705622535	4065	4065	4065	4065	0
55	20240802	173800	705622535	4065	4065	4065	4065	0
56	20240802	173700	705622535	4065	4065	4065	4065	0
57	20240802	173600	705622535	4065	4065	4065	4065	0
58	20240802	173500	705622535	4065	4065	4065	4065	0
59	20240802	173400	705622535	4065	4065	4065	4065	0
60	20240802	173300	705622535	4065	4065	4065	4065	0
61	20240802	173200	705622535	4065	4065	4065	4065	0
62	20240802	173100	705622535	4065	4065	4065	4065	1802
63	20240802	173000	705622535	4065	4065	4065	4065	0
64	20240802	172900	705622535	4065	4065	4065	4065	0
65	20240802	172800	705622535	4065	4065	4065	4065	0
66	20240802	172700	705622535	4065	4065	4065	4065	0
67	20240802	172600	705622535	4065	4065	4065	4065	0
68	20240802	172500	705622535	4065	4065	4065	4065	0
69	20240802	172400	705622535	4065	4065	4065	4065	0
70	20240802	172300	705622535	4065	4065	4065	4065	0
71	20240802	172200	705622535	4065	4065	4065	4065	0
72	20240802	172100	705622535	4065	4065	4065	4065	0
73	20240802	172000	705622535	4065	4065	4065	4065	0
74	20240802	171900	705622535	4065	4065	4065	4065	0
75	20240802	171800	705622535	4065	4065	4065	4065	0
76	20240802	171700	705622535	4065	4065	4065	4065	0
77	20240802	171600	705622535	4065	4065	4065	4065	0
78	20240802	171500	705622535	4065	4065	4065	4065	0
79	20240802	171400	705622535	4065	4065	4065	4065	0
80	20240802	171300	705622535	4065	4065	4065	4065	0
81	20240802	171200	705622535	4065	4065	4065	4065	0
82	20240802	171100	705622535	4065	4065	4065	4065	0
83	20240802	171000	705622535	4065	4065	4065	4065	0
84	20240802	170900	705622535	4065	4065	4065	4065	0
85	20240802	170800	705622535	4065	4065	4065	4065	0
86	20240802	170700	705622535	4065	4065	4065	4065	0
87	20240802	170600	705622535	4065	4065	4065	4065	0
88	20240802	170500	705622535	4065	4065	4065	4065	0
89	20240802	170400	705622535	4065	4065	4065	4065	0
90	20240802	170300	705622535	4065	4065	4065	4065	0
91	20240802	170200	705622535	4065	4065	4065	4065	0
92	20240802	170100	705622535	4065	4065	4065	4065	1802
93	20240802	170000	705622535	4065	4065	4065	4065	0
94	20240802	165900	705622535	4065	4065	4065	4065	0
95	20240802	165800	705622535	4065	4065	4065	4065	0
96	20240802	165700	705622535	4065	4065	4065	4065	0
97	20240802	165600	705622535	4065	4065	4065	4065	0
98	20240802	165500	705622535	4065	4065	4065	4065	0
99	20240802	165400	705622535	4065	4065	4065	4065	0
100	20240802	165300	705622535	4065	4065	4065	4065	0
101	20240802	165200	705622535	4065	4065	4065	4065	0
102	20240802	165100	705622535	4065	4065	4065	4065	0
103	20240802	165000	705622535	4065	4065	4065	4065	0
104	20240802	164900	705622535	4065	4065	4065	4065	0
105	20240802	164800	705622535	4065	4065	4065	4065	0
106	20240802	164700	705622535	4065	4065	4065	4065	0
107	20240802	164600	705622535	4065	4065	4065	4065	0
108	20240802	164500	705622535	4065	4065	4065	4065	0
109	20240802	164400	705622535	4065	4065	4065	4065	0
110	20240802	164300	705622535	4065	4065	4065	4065	0
111	20240802	164200	705622535	4065	4065	4065	4065	0
112	20240802	164100	705622535	4065	4065	4065	4065	0
113	20240802	164000	705622535	4065	4065	4065	4065	0
114	20240802	163900	705622535	4065	4065	4065	4065	0
115	20240802	163800	705622535	4065	4065	4065	4065	0
116	20240802	163700	705622535	4065	4065	4065	4065	0
117	20240802	163600	705622535	4065	4065	4065	4065	0
118	20240802	163500	705622535	4065	4065	4065	4065	0
119	20240802	163400	705622535	4065	4065	4065	4065	0
120	20240802	163300	705622535	4065	4065	4065	4065	0
121	20240802	163200	705622535	4065	4065	4065	4065	0
122	20240802	163100	705622535	4065	4065	4065	4065	1802
123	20240802	163000	705622535	4065	4065	4065	4065	0
124	20240802	162900	705622535	4065	4065	4065	4065	0
125	20240802	162800	705622535	4065	4065	4065	4065	0
126	20240802	162700	705622535	4065	4065	4065	4065	0
127	20240802	162600	705622535	4065	4065	4065	4065	0
128	20240802	162500	705622535	4065	4065	4065	4065	0
129	20240802	162400	705622535	4065	4065	4065	4065	0
130	20240802	162300	705622535	4065	4065	4065	4065	0
131	20240802	162200	705622535	4065	4065	4065	4065	0
132	20240802	162100	705622535	4065	4065	4065	4065	0
133	20240802	162000	705622535	4065	4065	4065	4065	0
134	20240802	161900	705622535	4065	4065	4065	4065	0
135	20240802	161800	705622535	4065	4065	4065	4065	0
136	20240802	161700	705622535	4065	4065	4065	4065	0
137	20240802	161600	705622535	4065	4065	4065	4065	0
138	20240802	161500	705622535	4065	4065	4065	4065	0
139	20240802	161400	705622535	4065	4065	4065	4065	0
140	20240802	161300	705622535	4065	4065	4065	4065	0
141	20240802	161200	705622535	4065	4065	4065	4065	0
142	20240802	161100	705622535	4065	4065	4065	4065	0
143	20240802	161000	705622535	4065	4065	4065	4065	0
144	20240802	160900	705622535	4065	4065	4065	4065	0
145	20240802	160800	705622535	4065	4065	4065	4065	0
146	20240802	160700	705622535	4065	4065	4065	4065	0
147	20240802	160600	705622535	4065	4065	4065	4065	0
148	20240802	160500	705622535	4065	4065	4065	4065	0
149	20240802	160400	705622535	4065	4065	4065	4065	0
150	20240802	160300	705622535	4065	4065	4065	4065	0
151	20240802	160200	705622535	4065	4065	4065	4065	0
152	20240802	160100	705622535	4065	4065	4065	4065	1802
153	20240802	160000	705622535	4065	4065	4065	4065	0
154	20240802	155900	705622535	4065	4065	4065	4065	0
155	20240802	155800	705622535	4065	4065	4065	4065	0
156	20240802	155700	705622535	4065	4065	4065	4065	0
157	20240802	155600	705622535	4065	4065	4065	4065	0
158	20240802	155500	705622535	4065	4065	4065	4065	0
159	20240802	155400	705622535	4065	4065	4065	4065	0
160	20240802	155300	705622535	4065	4065	4065	4065	0
161	20240802	155200	705622535	4065	4065	4065	4065	0
162	20240802	155100	705622535	4065	4065	4065	4065	0
163	20240802	155000	705622535	4065	4065	4065	4065	0
164	20240802	154900	705622535	4065	4065	4065	4065	0
165	20240802	154800	705622535	4065	4065	4065	4065	0
166	20240802	154700	705622535	4065	4065	4065	4065	0
167	20240802	154600	705622535	4065	4065	4065	4065	0
168	20240802	154500	705622535	4065	4065	4065	4065	0
169	20240802	154400	705622535	4065	4065	4065	4065	0
170	20240802	154300	705622535	4065	4065	4065	4065	0
171	20240802	154200	705622535	4065	4065	4065	4065	0
172	20240802	154100	705622535	4065	4065	4065	4065	0
173	20240802	154000	705622535	4065	4065	4065	4065	0
174	20240802	153900	705622535	4065	4065	4065	4065	0
175	20240802	153800	705622535	4065	4065	4065	4065	0
176	20240802	153700	705622535	4065	4065	4065	4065	0
177	20240802	153600	705622535	4065	4065	4065	4065	0
178	20240802	153500	705622535	4065	4065	4065	4065	0
179	20240802	153400	705622535	4065	4065	4065	4065	0
180	20240802	153300	705622535	4065	4065	4065	4065	0
181	20240802	153200	705622535	4065	4065	4065	4065	0
182	20240802	153100	705622535	4065	4065	4065	4065	1802
183	20240802	153000	705622535	4065	4065	4065	4065	1802
184	20240802	152900	698297405	4060	4060	4060	4060	0
185	20240802	152800	698297405	4060	4060	4060	4060	0
186	20240802	152700	698297405	4060	4060	4060	4060	0
187	20240802	152600	698297405	4060	4060	4060	4060	0
188	20240802	152500	698297405	4060	4060	4060	4060	0
189	20240802	152400	698297405	4060	4060	4060	4060	0
190	20240802	152300	698297405	4060	4060	4060	4060	0
191	20240802	152200	698297405	4060	4060	4060	4060	0
192	20240802	152100	698297405	4060	4060	4060	4060	0
193	20240802	152000	698297405	4060	4060	4060	4060	0
194	20240802	151900	698297405	4060	4065	4065	4060	118
195	20240802	151800	697817825	4060	4065	4065	4060	213
196	20240802	151700	696952025	4065	4065	4065	4065	0
197	20240802	151600	696952025	4065	4065	4065	4065	56
198	20240802	151500	696724385	4065	4065	4065	4065	0
199	20240802	151400	696724385	4065	4065	4065	4065	3
200	20240802	151300	696712190	4065	4065	4065	4065	4
201	20240802	151200	696695930	4065	4070	4070	4065	4
202	20240802	151100	696679665	4060	4065	4065	4060	434
203	20240802	151000	694915470	4065	4065	4065	4065	546
204	20240802	150900	692695980	4065	4065	4065	4065	3
205	20240802	150800	692683785	4065	4070	4070	4065	66
206	20240802	150700	692415180	4065	4065	4065	4065	0
207	20240802	150600	692415180	4065	4070	4070	4065	482
208	20240802	150500	690455235	4065	4065	4065	4065	4
209	20240802	150400	690438975	4065	4065	4065	4065	0
210	20240802	150300	690438975	4065	4070	4070	4065	22
211	20240802	150200	690349455	4070	4070	4070	4070	24
212	20240802	150100	690251775	4070	4070	4070	4070	0
213	20240802	150000	690251775	4070	4070	4070	4070	53
214	20240802	145900	690036065	4070	4070	4070	4070	0
215	20240802	145800	690036065	4070	4070	4070	4070	50
216	20240802	145700	689832565	4070	4070	4070	4070	0
217	20240802	145600	689832565	4070	4070	4070	4070	0
218	20240802	145500	689832565	4070	4070	4070	4070	0
219	20240802	145400	689832565	4070	4070	4070	4070	0
220	20240802	145300	689832565	4070	4070	4070	4070	0
221	20240802	145200	689832565	4070	4070	4070	4070	0
222	20240802	145100	689832565	4070	4070	4070	4070	0
223	20240802	145000	689832565	4070	4070	4070	4070	317
224	20240802	144900	688542375	4065	4065	4065	4065	0
225	20240802	144800	688542375	4065	4065	4065	4065	2200
226	20240802	144700	679599375	4070	4070	4070	4070	2
227	20240802	144600	679591235	4060	4060	4060	4060	0
228	20240802	144500	679591235	4060	4065	4065	4060	140
229	20240802	144400	679022485	4065	4065	4065	4065	3
230	20240802	144300	679010290	4060	4060	4060	4060	8
231	20240802	144200	678977810	4065	4065	4065	4065	31
232	20240802	144100	678851795	4070	4070	4070	4070	1
233	20240802	144000	678847725	4065	4065	4065	4065	384
234	20240802	143900	677286765	4060	4060	4060	4060	58
235	20240802	143800	677051285	4065	4065	4065	4065	300
236	20240802	143700	675831785	4065	4065	4065	4065	8
237	20240802	143600	675799265	4065	4065	4065	4065	108
238	20240802	143500	675360245	4065	4065	4065	4065	71
239	20240802	143400	675071630	4065	4065	4065	4065	9
240	20240802	143300	675035045	4065	4060	4065	4060	200
241	20240802	143200	674222495	4065	4065	4065	4065	18
242	20240802	143100	674149325	4065	4065	4065	4065	539
243	20240802	143000	671958290	4065	4065	4065	4065	1366
244	20240802	142900	666405500	4070	4070	4070	4070	36
245	20240802	142800	666258980	4075	4070	4075	4070	16
246	20240802	142700	666193855	4075	4075	4075	4075	6
247	20240802	142600	666169405	4075	4065	4075	4065	1172
248	20240802	142500	661405195	4065	4085	4085	4065	11959
249	20240802	142400	612733785	4080	4080	4080	4080	0
250	20240802	142300	612733785	4080	4080	4080	4080	0
251	20240802	142200	612733785	4080	4080	4080	4080	504
252	20240802	142100	610677465	4080	4080	4080	4080	0
253	20240802	142000	610677465	4080	4080	4080	4080	0
254	20240802	141900	610677465	4080	4080	4080	4080	1
255	20240802	141800	610673385	4075	4075	4075	4075	0
256	20240802	141700	610673385	4075	4075	4075	4075	577
257	20240802	141600	608322110	4080	4080	4080	4080	0
258	20240802	141500	608322110	4080	4080	4080	4080	0
259	20240802	141400	608322110	4080	4080	4080	4080	0
260	20240802	141300	608322110	4080	4080	4080	4080	2
261	20240802	141200	608313950	4075	4075	4075	4075	0
262	20240802	141100	608313950	4075	4080	4080	4075	26
263	20240802	141000	608207925	4080	4080	4080	4080	10
264	20240802	140900	608167125	4080	4080	4080	4080	0
265	20240802	140800	608167125	4080	4080	4080	4080	48
266	20240802	140700	607971285	4080	4080	4080	4080	0
267	20240802	140600	607971285	4080	4075	4080	4075	402
268	20240802	140500	606331135	4075	4075	4075	4075	332
269	20240802	140400	604978235	4075	4075	4075	4075	32
270	20240802	140300	604847835	4075	4075	4075	4075	0
271	20240802	140200	604847835	4075	4075	4075	4075	0
272	20240802	140100	604847835	4075	4075	4075	4075	0
273	20240802	140000	604847835	4075	4075	4075	4075	1
274	20240802	135900	604843760	4075	4075	4075	4075	76
275	20240802	135800	604534060	4080	4080	4080	4080	0
276	20240802	135700	604534060	4080	4080	4080	4080	200
277	20240802	135600	603718060	4080	4080	4080	4080	0
278	20240802	135500	603718060	4080	4090	4090	4080	2912
279	20240802	135400	591835995	4090	4085	4090	4085	144
280	20240802	135300	591247745	4090	4090	4090	4090	0
281	20240802	135200	591247745	4090	4090	4090	4090	0
282	20240802	135100	591247745	4090	4095	4095	4085	225
283	20240802	135000	590328595	4085	4085	4085	4085	132
284	20240802	134900	589789375	4095	4095	4095	4095	2
285	20240802	134800	589781185	4100	4100	4100	4100	0
286	20240802	134700	589781185	4100	4100	4100	4100	2
287	20240802	134600	589772985	4090	4090	4090	4090	200
288	20240802	134500	588954985	4090	4090	4090	4090	0
289	20240802	134400	588954985	4090	4090	4090	4090	0
290	20240802	134300	588954985	4090	4090	4090	4090	0
291	20240802	134200	588954985	4090	4090	4090	4090	0
292	20240802	134100	588954985	4090	4090	4090	4090	0
293	20240802	134000	588954985	4090	4090	4090	4090	0
294	20240802	133900	588954985	4090	4090	4090	4090	0
295	20240802	133800	588954985	4090	4090	4090	4090	0
296	20240802	133700	588954985	4090	4085	4090	4085	502
297	20240802	133600	586904305	4085	4085	4085	4085	0
298	20240802	133500	586904305	4085	4085	4085	4085	0
299	20240802	133400	586904305	4085	4085	4085	4085	0
300	20240802	133300	586904305	4085	4085	4085	4085	0
301	20240802	133200	586904305	4085	4090	4090	4085	361
302	20240802	133100	585427860	4105	4105	4105	4105	0
303	20240802	133000	585427860	4105	4105	4105	4105	2
304	20240802	132900	585419650	4105	4105	4105	4105	0
305	20240802	132800	585419650	4105	4105	4105	4105	0
306	20240802	132700	585419650	4105	4105	4105	4105	0
307	20240802	132600	585419650	4105	4105	4105	4105	0
308	20240802	132500	585419650	4105	4095	4105	4095	160
309	20240802	132400	584764425	4095	4090	4095	4085	184
310	20240802	132300	584012735	4100	4095	4100	4095	104
311	20240802	132200	583586845	4095	4095	4095	4095	400
312	20240802	132100	581948845	4095	4095	4095	4095	0
313	20240802	132000	581948845	4095	4085	4095	4080	1208
314	20240802	131900	577014720	4085	4085	4085	4085	0
315	20240802	131800	577014720	4085	4085	4085	4085	1
316	20240802	131700	577010635	4085	4085	4085	4085	0
317	20240802	131600	577010635	4085	4085	4085	4085	2
318	20240802	131500	577002465	4085	4085	4085	4085	0
319	20240802	131400	577002465	4085	4085	4085	4085	244
320	20240802	131300	576005725	4085	4120	4120	4085	2425
321	20240802	131200	566069475	4120	4120	4120	4120	0
322	20240802	131100	566069475	4120	4120	4120	4120	2
323	20240802	131000	566061235	4120	4110	4120	4110	11
324	20240802	130900	566015995	4100	4100	4100	4100	300
325	20240802	130800	564785995	4100	4100	4100	4090	174
326	20240802	130700	564074215	4100	4100	4100	4100	0
327	20240802	130600	564074215	4100	4100	4100	4100	0
328	20240802	130500	564074215	4100	4100	4100	4100	0
329	20240802	130400	564074215	4100	4100	4100	4100	0
330	20240802	130300	564074215	4100	4095	4100	4095	7
331	20240802	130200	564045540	4095	4100	4100	4095	38
332	20240802	130100	563889900	4100	4100	4100	4100	0
333	20240802	130000	563889900	4100	4100	4100	4100	5
334	20240802	125900	563869400	4100	4100	4100	4100	0
335	20240802	125800	563869400	4100	4100	4100	4100	50
336	20240802	125700	563664400	4100	4100	4100	4095	128
337	20240802	125600	563140220	4100	4100	4100	4100	3
338	20240802	125500	563127920	4100	4100	4100	4100	0
339	20240802	125400	563127920	4100	4100	4100	4100	2
340	20240802	125300	563119720	4090	4090	4090	4090	5
341	20240802	125200	563099270	4100	4100	4100	4100	10
342	20240802	125100	563058270	4090	4090	4090	4090	0
343	20240802	125000	563058270	4090	4090	4090	4090	0
344	20240802	124900	563058270	4090	4090	4090	4090	0
345	20240802	124800	563058270	4090	4085	4090	4085	1088
346	20240802	124700	558613675	4090	4090	4090	4090	0
347	20240802	124600	558613675	4090	4090	4090	4090	0
348	20240802	124500	558613675	4090	4090	4090	4090	0
349	20240802	124400	558613675	4090	4105	4105	4090	988
350	20240802	124300	554572605	4100	4080	4100	4080	290
351	20240802	124200	553387605	4080	4100	4100	4080	342
352	20240802	124100	551992100	4100	4100	4100	4100	6
353	20240802	124000	551967500	4100	4100	4100	4100	10
354	20240802	123900	551926500	4100	4100	4100	4100	0
355	20240802	123800	551926500	4100	4095	4100	4095	50
356	20240802	123700	551721530	4080	4080	4080	4080	0
357	20240802	123600	551721530	4080	4080	4080	4080	76
358	20240802	123500	551411450	4080	4080	4080	4080	0
359	20240802	123400	551411450	4080	4080	4080	4080	0
360	20240802	123300	551411450	4080	4080	4080	4080	0
361	20240802	123200	551411450	4080	4080	4080	4080	0
362	20240802	123100	551411450	4080	4085	4085	4065	1651
363	20240802	123000	544682830	4070	4070	4070	4070	100
364	20240802	122900	544275830	4070	4070	4070	4070	0
365	20240802	122800	544275830	4070	4070	4095	4070	4456
366	20240802	122700	526139020	4075	4075	4075	4075	0
367	20240802	122600	526139020	4075	4075	4075	4075	52
368	20240802	122500	525927120	4075	4080	4080	4075	1149
369	20240802	122400	521239730	4075	4075	4075	4075	1
370	20240802	122300	521235655	4080	4080	4080	4080	50
371	20240802	122200	521031655	4080	4080	4080	4080	10
372	20240802	122100	520990855	4080	4080	4080	4080	0
373	20240802	122000	520990855	4080	4080	4080	4080	0
374	20240802	121900	520990855	4080	4080	4080	4080	500
375	20240802	121800	518950855	4080	4080	4080	4080	0
376	20240802	121700	518950855	4080	4080	4080	4080	207
377	20240802	121600	518106295	4080	4080	4080	4080	10
378	20240802	121500	518065495	4080	4080	4080	4080	100
379	20240802	121400	517657495	4075	4075	4075	4075	0
380	20240802	121300	517657495	4075	4075	4075	4075	0
381	20240802	121200	517657495	4075	4075	4075	4075	2515
382	20240802	121100	507408870	4080	4080	4090	4080	843
383	20240802	121000	503962600	4075	4075	4075	4075	1624
384	20240802	120900	497344800	4075	4080	4080	4075	327
385	20240802	120800	496011695	4080	4080	4080	4080	800
386	20240802	120700	492747695	4090	4090	4090	4090	0
387	20240802	120600	492747695	4090	4090	4090	4090	0
388	20240802	120500	492747695	4090	4090	4090	4090	0
389	20240802	120400	492747695	4090	4080	4090	4070	3828
390	20240802	120300	477135020	4060	4100	4100	4060	25744
391	20240802	120200	371985940	4100	4105	4105	4100	3984
392	20240802	120100	355648380	4105	4120	4120	4100	11061
393	20240802	120000	310231090	4125	4125	4125	4125	0
394	20240802	115900	310231090	4125	4125	4125	4125	75
395	20240802	115800	309921715	4120	4120	4120	4120	75
396	20240802	115700	309612715	4115	4115	4115	4115	0
397	20240802	115600	309612715	4115	4115	4115	4115	0
398	20240802	115500	309612715	4115	4115	4115	4115	9
399	20240802	115400	309575680	4115	4115	4115	4115	46
400	20240802	115300	309386390	4115	4115	4115	4115	0
401	20240802	115200	309386390	4115	4115	4115	4115	0
402	20240802	115100	309386390	4115	4115	4115	4115	0
403	20240802	115000	309386390	4115	4110	4115	4110	8
404	20240802	114900	309353505	4115	4115	4115	4115	0
405	20240802	114800	309353505	4115	4115	4115	4115	0
406	20240802	114700	309353505	4115	4115	4115	4115	2
407	20240802	114600	309345275	4115	4115	4115	4115	0
408	20240802	114500	309345275	4115	4115	4115	4115	0
409	20240802	114400	309345275	4115	4115	4115	4115	1
410	20240802	114300	309341160	4115	4115	4115	4115	1
411	20240802	114200	309337045	4115	4115	4115	4115	200
412	20240802	114100	308514045	4115	4115	4115	4115	0
413	20240802	114000	308514045	4115	4115	4115	4115	0
414	20240802	113900	308514045	4115	4115	4115	4115	25
415	20240802	113800	308411170	4110	4110	4110	4110	0
416	20240802	113700	308411170	4110	4110	4110	4110	20
417	20240802	113600	308328970	4110	4110	4110	4110	0
418	20240802	113500	308328970	4110	4115	4115	4110	707
419	20240802	113400	305423150	4110	4110	4110	4110	0
420	20240802	113300	305423150	4110	4110	4110	4110	0
421	20240802	113200	305423150	4110	4110	4110	4110	0
422	20240802	113100	305423150	4110	4110	4110	4110	2503
423	20240802	113000	295135820	4110	4115	4115	4110	2270
424	20240802	112900	285805460	4115	4120	4120	4115	2864
425	20240802	112800	274015660	4125	4125	4130	4125	683
426	20240802	112700	271195490	4120	4120	4120	4120	0
427	20240802	112600	271195490	4120	4120	4120	4120	100
428	20240802	112500	270783490	4125	4120	4125	4120	2
429	20240802	112400	270775245	4120	4120	4120	4120	0
430	20240802	112300	270775245	4120	4120	4120	4120	0
431	20240802	112200	270775245	4120	4120	4120	4120	0
432	20240802	112100	270775245	4120	4120	4120	4120	618
433	20240802	112000	268229085	4120	4140	4140	4120	7373
434	20240802	111900	237802290	4140	4140	4140	4140	0
435	20240802	111800	237802290	4140	4140	4140	4140	1
436	20240802	111700	237798150	4140	4140	4140	4140	100
437	20240802	111600	237384150	4140	4140	4140	4140	1
438	20240802	111500	237380010	4135	4135	4135	4135	0
439	20240802	111400	237380010	4135	4135	4135	4135	0
440	20240802	111300	237380010	4135	4140	4140	4135	735
441	20240802	111200	234340765	4140	4140	4140	4140	0
442	20240802	111100	234340765	4140	4140	4140	4140	159
443	20240802	111000	233682505	4150	4150	4150	4150	0
444	20240802	110900	233682505	4150	4140	4150	4140	46
445	20240802	110800	233492050	4140	4140	4140	4140	0
446	20240802	110700	233492050	4140	4140	4140	4140	50
447	20240802	110600	233285050	4140	4140	4140	4135	1501
448	20240802	110500	227078050	4140	4140	4140	4140	0
449	20240802	110400	227078050	4140	4145	4145	4140	410
450	20240802	110300	225380445	4140	4140	4140	4140	100
451	20240802	110200	224966445	4140	4140	4140	4140	0
452	20240802	110100	224966445	4140	4140	4140	4140	0
453	20240802	110000	224966445	4140	4140	4140	4140	0
454	20240802	105900	224966445	4140	4145	4145	4140	120
455	20240802	105800	224469610	4145	4145	4145	4145	0
456	20240802	105700	224469610	4145	4150	4150	4145	1240
457	20240802	105600	219328055	4150	4150	4150	4150	0
458	20240802	105500	219328055	4150	4150	4150	4150	0
459	20240802	105400	219328055	4150	4150	4150	4150	0
460	20240802	105300	219328055	4150	4150	4150	4150	0
461	20240802	105200	219328055	4150	4150	4150	4150	0
462	20240802	105100	219328055	4150	4150	4150	4150	0
463	20240802	105000	219328055	4150	4150	4150	4150	0
464	20240802	104900	219328055	4150	4150	4150	4150	0
465	20240802	104800	219328055	4150	4150	4150	4150	40
466	20240802	104700	219162055	4155	4155	4155	4155	0
467	20240802	104600	219162055	4155	4155	4155	4155	0
468	20240802	104500	219162055	4155	4155	4155	4155	0
469	20240802	104400	219162055	4155	4155	4155	4155	355
470	20240802	104300	217687030	4155	4150	4155	4150	14
471	20240802	104200	217628920	4145	4150	4150	4145	9
472	20240802	104100	217591590	4150	4150	4150	4150	0
473	20240802	104000	217591590	4150	4150	4150	4150	0
474	20240802	103900	217591590	4150	4150	4150	4150	0
475	20240802	103800	217591590	4150	4150	4150	4150	151
476	20240802	103700	216964940	4150	4150	4150	4150	10
477	20240802	103600	216923440	4150	4150	4150	4150	125
478	20240802	103500	216404690	4150	4150	4150	4150	70
479	20240802	103400	216114190	4155	4155	4155	4155	0
480	20240802	103300	216114190	4155	4155	4155	4155	0
481	20240802	103200	216114190	4155	4155	4155	4155	0
482	20240802	103100	216114190	4155	4155	4155	4155	0
483	20240802	103000	216114190	4155	4155	4155	4155	0
484	20240802	102900	216114190	4155	4155	4155	4155	0
485	20240802	102800	216114190	4155	4155	4155	4155	0
486	20240802	102700	216114190	4155	4155	4155	4155	1
487	20240802	102600	216110035	4150	4150	4150	4150	344
488	20240802	102500	214682435	4150	4150	4150	4150	345
489	20240802	102400	213250685	4150	4150	4150	4150	5
490	20240802	102300	213229935	4155	4155	4155	4155	0
491	20240802	102200	213229935	4155	4150	4155	4150	301
492	20240802	102100	211980780	4155	4155	4155	4155	237
493	20240802	102000	210996045	4160	4160	4160	4160	0
494	20240802	101900	210996045	4160	4160	4160	4160	0
495	20240802	101800	210996045	4160	4160	4160	4160	1
496	20240802	101700	210991885	4155	4155	4155	4155	0
497	20240802	101600	210991885	4155	4155	4155	4155	19
498	20240802	101500	210912940	4155	4145	4155	4145	312
499	20240802	101400	209619105	4150	4150	4150	4150	7
500	20240802	101300	209590055	4150	4150	4150	4150	0
501	20240802	101200	209590055	4150	4150	4150	4150	12
502	20240802	101100	209540255	4150	4145	4150	4145	302
503	20240802	101000	208288440	4145	4145	4145	4145	1
504	20240802	100900	208284295	4145	4145	4145	4145	18
505	20240802	100800	208209685	4145	4145	4145	4145	0
506	20240802	100700	208209685	4145	4140	4145	4140	2
507	20240802	100600	208201400	4145	4145	4145	4145	0
508	20240802	100500	208201400	4145	4145	4145	4145	1
509	20240802	100400	208197255	4140	4140	4140	4140	75
510	20240802	100300	207886755	4145	4145	4145	4145	1
511	20240802	100200	207882610	4140	4140	4140	4140	0
512	20240802	100100	207882610	4140	4140	4140	4140	14
513	20240802	100000	207824650	4140	4140	4140	4140	2
514	20240802	095900	207816370	4140	4140	4140	4140	549
515	20240802	095800	205543510	4140	4140	4140	4140	23
516	20240802	095700	205448290	4140	4140	4140	4140	0
517	20240802	095600	205448290	4140	4140	4140	4140	3
518	20240802	095500	205435870	4140	4140	4140	4140	13
519	20240802	095400	205382050	4140	4140	4140	4140	15
520	20240802	095300	205319950	4140	4140	4140	4140	1
521	20240802	095200	205315810	4135	4130	4135	4130	64
522	20240802	095100	205051190	4135	4135	4135	4135	7
523	20240802	095000	205022245	4135	4145	4145	4135	1250
524	20240802	094900	199851845	4145	4145	4145	4145	56
525	20240802	094800	199619725	4145	4145	4145	4145	0
526	20240802	094700	199619725	4145	4145	4145	4145	0
527	20240802	094600	199619725	4145	4145	4145	4145	204
528	20240802	094500	198774145	4150	4150	4150	4150	101
529	20240802	094400	198354995	4145	4145	4145	4145	11
530	20240802	094300	198309400	4145	4145	4145	4140	3500
531	20240802	094200	183817590	4145	4145	4145	4145	0
532	20240802	094100	183817590	4145	4145	4145	4145	16
533	20240802	094000	183751270	4145	4145	4145	4145	9
534	20240802	093900	183713965	4145	4145	4145	4145	3
535	20240802	093800	183701530	4145	4140	4145	4140	16
536	20240802	093700	183635285	4140	4140	4140	4140	102
537	20240802	093600	183213005	4140	4140	4140	4140	18
538	20240802	093500	183138485	4145	4135	4145	4135	86
539	20240802	093400	182782380	4135	4145	4145	4135	861
540	20240802	093300	179216500	4160	4160	4160	4160	0
541	20240802	093200	179216500	4160	4145	4160	4145	407
542	20240802	093100	177529380	4145	4145	4145	4145	50
543	20240802	093000	177322130	4145	4145	4145	4145	0
544	20240802	092900	177322130	4145	4145	4145	4145	30
545	20240802	092800	177197780	4150	4160	4160	4150	6777
546	20240802	092700	149063490	4160	4160	4160	4160	0
547	20240802	092600	149063490	4160	4160	4160	4160	0
548	20240802	092500	149063490	4160	4175	4175	4160	816
549	20240802	092400	145668635	4180	4180	4180	4180	1
550	20240802	092300	145664455	4185	4165	4185	4165	1852
551	20240802	092200	137932850	4170	4165	4170	4165	332
552	20240802	092100	136549970	4170	4170	4170	4170	3
553	20240802	092000	136537460	4160	4160	4165	4160	205
554	20240802	091900	135684655	4155	4165	4165	4155	1100
555	20240802	091800	131110655	4160	4160	4160	4160	0
556	20240802	091700	131110655	4160	4165	4165	4160	2
557	20240802	091600	131102330	4150	4155	4160	4150	2327
558	20240802	091500	121440720	4150	4150	4150	4150	0
559	20240802	091400	121440720	4150	4170	4170	4150	1052
560	20240802	091300	117065545	4170	4165	4170	4150	10869
561	20240802	091200	71894310	4170	4175	4175	4170	1470
562	20240802	091100	65764185	4175	4195	4195	4175	3759
563	20240802	091000	50011340	4200	4200	4200	4200	2053
564	20240802	090900	41388740	4200	4210	4210	4200	2456
565	20240802	090800	31067580	4200	4200	4200	4200	0
566	20240802	090700	31067580	4200	4225	4225	4200	3466
567	20240802	090600	16497980	4235	4230	4235	4225	81
568	20240802	090500	16155730	4225	4225	4225	4225	0
569	20240802	090400	16155730	4225	4225	4225	4225	9
570	20240802	090300	16117705	4225	4230	4230	4225	12
571	20240802	090200	16066955	4230	4255	4255	4230	545
572	20240802	090100	13761105	4260	4260	4260	4260	0
573	20240802	090000	13761105	4260	4275	4275	4260	3219