KissMeData/002100/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	183600	1996656710	8930	8930	8930	8930	2597
3	20240805	183500	1996656710	8930	8930	8930	8930	0
4	20240805	183400	1996656710	8930	8930	8930	8930	0
5	20240805	183300	1996656710	8930	8930	8930	8930	0
6	20240805	183200	1996656710	8930	8930	8930	8930	0
7	20240805	183100	1996656710	8930	8930	8930	8930	0
8	20240805	183000	1996656710	8930	8930	8930	8930	0
9	20240805	182900	1996656710	8930	8930	8930	8930	0
10	20240805	182800	1996656710	8930	8930	8930	8930	0
11	20240805	182700	1996656710	8930	8930	8930	8930	0
12	20240805	182600	1996656710	8930	8930	8930	8930	0
13	20240805	182500	1996656710	8930	8930	8930	8930	0
14	20240805	182400	1996656710	8930	8930	8930	8930	0
15	20240805	182300	1996656710	8930	8930	8930	8930	0
16	20240805	182200	1996656710	8930	8930	8930	8930	0
17	20240805	182100	1996656710	8930	8930	8930	8930	0
18	20240805	182000	1996656710	8930	8930	8930	8930	0
19	20240805	181900	1996656710	8930	8930	8930	8930	0
20	20240805	181800	1996656710	8930	8930	8930	8930	0
21	20240805	181700	1996656710	8930	8930	8930	8930	0
22	20240805	181600	1996656710	8930	8930	8930	8930	0
23	20240805	181500	1996656710	8930	8930	8930	8930	0
24	20240805	181400	1996656710	8930	8930	8930	8930	0
25	20240805	181300	1996656710	8930	8930	8930	8930	0
26	20240805	181200	1996656710	8930	8930	8930	8930	0
27	20240805	181100	1996656710	8930	8930	8930	8930	0
28	20240805	181000	1996656710	8930	8930	8930	8930	0
29	20240805	180900	1996656710	8930	8930	8930	8930	0
30	20240805	180800	1996656710	8930	8930	8930	8930	0
31	20240805	180700	1996656710	8930	8930	8930	8930	0
32	20240805	180600	1996656710	8930	8930	8930	8930	2597
33	20240805	180500	1996656710	8930	8930	8930	8930	0
34	20240805	180400	1996656710	8930	8930	8930	8930	0
35	20240805	180300	1996656710	8930	8930	8930	8930	0
36	20240805	180200	1996656710	8930	8930	8930	8930	0
37	20240805	180100	1996656710	8930	8930	8930	8930	0
38	20240805	180000	1996656710	8930	8930	8930	8930	0
39	20240805	175900	1996656710	8930	8930	8930	8930	0
40	20240805	175800	1996656710	8930	8930	8930	8930	0
41	20240805	175700	1996656710	8930	8930	8930	8930	0
42	20240805	175600	1996656710	8930	8930	8930	8930	0
43	20240805	175500	1996656710	8930	8930	8930	8930	0
44	20240805	175400	1996656710	8930	8930	8930	8930	0
45	20240805	175300	1996656710	8930	8930	8930	8930	0
46	20240805	175200	1996656710	8930	8930	8930	8930	0
47	20240805	175100	1996656710	8930	8930	8930	8930	0
48	20240805	175000	1996656710	8930	8930	8930	8930	0
49	20240805	174900	1996656710	8930	8930	8930	8930	0
50	20240805	174800	1996656710	8930	8930	8930	8930	0
51	20240805	174700	1996656710	8930	8930	8930	8930	0
52	20240805	174600	1996656710	8930	8930	8930	8930	0
53	20240805	174500	1996656710	8930	8930	8930	8930	0
54	20240805	174400	1996656710	8930	8930	8930	8930	0
55	20240805	174300	1996656710	8930	8930	8930	8930	0
56	20240805	174200	1996656710	8930	8930	8930	8930	0
57	20240805	174100	1996656710	8930	8930	8930	8930	0
58	20240805	174000	1996656710	8930	8930	8930	8930	0
59	20240805	173900	1996656710	8930	8930	8930	8930	0
60	20240805	173800	1996656710	8930	8930	8930	8930	0
61	20240805	173700	1996656710	8930	8930	8930	8930	0
62	20240805	173600	1996656710	8930	8930	8930	8930	2597
63	20240805	173500	1996656710	8930	8930	8930	8930	0
64	20240805	173400	1996656710	8930	8930	8930	8930	0
65	20240805	173300	1996656710	8930	8930	8930	8930	0
66	20240805	173200	1996656710	8930	8930	8930	8930	0
67	20240805	173100	1996656710	8930	8930	8930	8930	0
68	20240805	173000	1996656710	8930	8930	8930	8930	0
69	20240805	172900	1996656710	8930	8930	8930	8930	0
70	20240805	172800	1996656710	8930	8930	8930	8930	0
71	20240805	172700	1996656710	8930	8930	8930	8930	0
72	20240805	172600	1996656710	8930	8930	8930	8930	0
73	20240805	172500	1996656710	8930	8930	8930	8930	0
74	20240805	172400	1996656710	8930	8930	8930	8930	0
75	20240805	172300	1996656710	8930	8930	8930	8930	0
76	20240805	172200	1996656710	8930	8930	8930	8930	0
77	20240805	172100	1996656710	8930	8930	8930	8930	0
78	20240805	172000	1996656710	8930	8930	8930	8930	0
79	20240805	171900	1996656710	8930	8930	8930	8930	0
80	20240805	171800	1996656710	8930	8930	8930	8930	0
81	20240805	171700	1996656710	8930	8930	8930	8930	0
82	20240805	171600	1996656710	8930	8930	8930	8930	0
83	20240805	171500	1996656710	8930	8930	8930	8930	0
84	20240805	171400	1996656710	8930	8930	8930	8930	0
85	20240805	171300	1996656710	8930	8930	8930	8930	0
86	20240805	171200	1996656710	8930	8930	8930	8930	0
87	20240805	171100	1996656710	8930	8930	8930	8930	0
88	20240805	171000	1996656710	8930	8930	8930	8930	0
89	20240805	170900	1996656710	8930	8930	8930	8930	0
90	20240805	170800	1996656710	8930	8930	8930	8930	0
91	20240805	170700	1996656710	8930	8930	8930	8930	0
92	20240805	170600	1996656710	8930	8930	8930	8930	2597
93	20240805	170500	1996656710	8930	8930	8930	8930	0
94	20240805	170400	1996656710	8930	8930	8930	8930	0
95	20240805	170300	1996656710	8930	8930	8930	8930	0
96	20240805	170200	1996656710	8930	8930	8930	8930	0
97	20240805	170100	1996656710	8930	8930	8930	8930	0
98	20240805	170000	1996656710	8930	8930	8930	8930	0
99	20240805	165900	1996656710	8930	8930	8930	8930	0
100	20240805	165800	1996656710	8930	8930	8930	8930	0
101	20240805	165700	1996656710	8930	8930	8930	8930	0
102	20240805	165600	1996656710	8930	8930	8930	8930	0
103	20240805	165500	1996656710	8930	8930	8930	8930	0
104	20240805	165400	1996656710	8930	8930	8930	8930	0
105	20240805	165300	1996656710	8930	8930	8930	8930	0
106	20240805	165200	1996656710	8930	8930	8930	8930	0
107	20240805	165100	1996656710	8930	8930	8930	8930	0
108	20240805	165000	1996656710	8930	8930	8930	8930	0
109	20240805	164900	1996656710	8930	8930	8930	8930	0
110	20240805	164800	1996656710	8930	8930	8930	8930	0
111	20240805	164700	1996656710	8930	8930	8930	8930	0
112	20240805	164600	1996656710	8930	8930	8930	8930	0
113	20240805	164500	1996656710	8930	8930	8930	8930	0
114	20240805	164400	1996656710	8930	8930	8930	8930	0
115	20240805	164300	1996656710	8930	8930	8930	8930	0
116	20240805	164200	1996656710	8930	8930	8930	8930	0
117	20240805	164100	1996656710	8930	8930	8930	8930	0
118	20240805	164000	1996656710	8930	8930	8930	8930	0
119	20240805	163900	1996656710	8930	8930	8930	8930	0
120	20240805	163800	1996656710	8930	8930	8930	8930	0
121	20240805	163700	1996656710	8930	8930	8930	8930	0
122	20240805	163600	1996656710	8930	8930	8930	8930	2597
123	20240805	163500	1996656710	8930	8930	8930	8930	0
124	20240805	163400	1996656710	8930	8930	8930	8930	0
125	20240805	163300	1996656710	8930	8930	8930	8930	0
126	20240805	163200	1996656710	8930	8930	8930	8930	0
127	20240805	163100	1996656710	8930	8930	8930	8930	0
128	20240805	163000	1996656710	8930	8930	8930	8930	0
129	20240805	162900	1996656710	8930	8930	8930	8930	0
130	20240805	162800	1996656710	8930	8930	8930	8930	0
131	20240805	162700	1996656710	8930	8930	8930	8930	0
132	20240805	162600	1996656710	8930	8930	8930	8930	0
133	20240805	162500	1996656710	8930	8930	8930	8930	0
134	20240805	162400	1996656710	8930	8930	8930	8930	0
135	20240805	162300	1996656710	8930	8930	8930	8930	0
136	20240805	162200	1996656710	8930	8930	8930	8930	0
137	20240805	162100	1996656710	8930	8930	8930	8930	0
138	20240805	162000	1996656710	8930	8930	8930	8930	0
139	20240805	161900	1996656710	8930	8930	8930	8930	0
140	20240805	161800	1996656710	8930	8930	8930	8930	0
141	20240805	161700	1996656710	8930	8930	8930	8930	0
142	20240805	161600	1996656710	8930	8930	8930	8930	0
143	20240805	161500	1996656710	8930	8930	8930	8930	0
144	20240805	161400	1996656710	8930	8930	8930	8930	0
145	20240805	161300	1996656710	8930	8930	8930	8930	0
146	20240805	161200	1996656710	8930	8930	8930	8930	0
147	20240805	161100	1996656710	8930	8930	8930	8930	0
148	20240805	161000	1996656710	8930	8930	8930	8930	0
149	20240805	160900	1996656710	8930	8930	8930	8930	0
150	20240805	160800	1996656710	8930	8930	8930	8930	0
151	20240805	160700	1996656710	8930	8930	8930	8930	0
152	20240805	160600	1996656710	8930	8930	8930	8930	2597
153	20240805	160500	1996656710	8930	8930	8930	8930	0
154	20240805	160400	1996656710	8930	8930	8930	8930	0
155	20240805	160300	1996656710	8930	8930	8930	8930	0
156	20240805	160200	1996656710	8930	8930	8930	8930	0
157	20240805	160100	1996656710	8930	8930	8930	8930	0
158	20240805	160000	1996656710	8930	8930	8930	8930	0
159	20240805	155900	1996656710	8930	8930	8930	8930	0
160	20240805	155800	1996656710	8930	8930	8930	8930	0
161	20240805	155700	1996656710	8930	8930	8930	8930	0
162	20240805	155600	1996656710	8930	8930	8930	8930	0
163	20240805	155500	1996656710	8930	8930	8930	8930	0
164	20240805	155400	1996656710	8930	8930	8930	8930	0
165	20240805	155300	1996656710	8930	8930	8930	8930	0
166	20240805	155200	1996656710	8930	8930	8930	8930	0
167	20240805	155100	1996656710	8930	8930	8930	8930	0
168	20240805	155000	1996656710	8930	8930	8930	8930	0
169	20240805	154900	1996656710	8930	8930	8930	8930	0
170	20240805	154800	1996656710	8930	8930	8930	8930	0
171	20240805	154700	1996656710	8930	8930	8930	8930	0
172	20240805	154600	1996656710	8930	8930	8930	8930	0
173	20240805	154500	1996656710	8930	8930	8930	8930	0
174	20240805	154400	1996656710	8930	8930	8930	8930	0
175	20240805	154300	1996656710	8930	8930	8930	8930	0
176	20240805	154200	1996656710	8930	8930	8930	8930	0
177	20240805	154100	1996656710	8930	8930	8930	8930	0
178	20240805	154000	1996656710	8930	8930	8930	8930	0
179	20240805	153900	1996656710	8930	8930	8930	8930	0
180	20240805	153800	1996656710	8930	8930	8930	8930	0
181	20240805	153700	1996656710	8930	8930	8930	8930	0
182	20240805	153600	1996656710	8930	8930	8930	8930	2597
183	20240805	153500	1996656710	8930	8930	8930	8930	0
184	20240805	153400	1996656710	8930	8930	8930	8930	0
185	20240805	153300	1996656710	8930	8930	8930	8930	0
186	20240805	153200	1996656710	8930	8930	8930	8930	0
187	20240805	153100	1996656710	8930	8930	8930	8930	0
188	20240805	153000	1996656710	8930	8930	8930	8930	2597
189	20240805	152900	1973465500	8930	8930	8930	8930	0
190	20240805	152800	1973465500	8930	8930	8930	8930	0
191	20240805	152700	1973465500	8930	8930	8930	8930	0
192	20240805	152600	1973465500	8930	8930	8930	8930	0
193	20240805	152500	1973465500	8930	8930	8930	8930	0
194	20240805	152400	1973465500	8930	8930	8930	8930	0
195	20240805	152300	1973465500	8930	8930	8930	8930	0
196	20240805	152200	1973465500	8930	8930	8930	8930	0
197	20240805	152100	1973465500	8930	8930	8930	8930	0
198	20240805	152000	1973465500	8930	8930	8930	8930	0
199	20240805	151900	1973465500	8930	9020	9020	8930	504
200	20240805	151800	1968919750	8980	8980	8980	8980	40
201	20240805	151700	1968560550	8920	8940	8940	8920	851
202	20240805	151600	1960962950	8940	8900	8940	8870	241
203	20240805	151500	1958819800	8870	8870	8870	8870	497
204	20240805	151400	1954411410	8860	8870	8870	8860	61
205	20240805	151300	1953870820	8860	8820	8860	8810	1195
206	20240805	151200	1943337930	8820	8820	8820	8820	100
207	20240805	151100	1942455930	8820	8840	8840	8820	103
208	20240805	151000	1941546870	8840	8850	8850	8820	239
209	20240805	150900	1939434070	8840	8900	8900	8840	457
210	20240805	150800	1935374800	8900	8930	8930	8900	258
211	20240805	150700	1933074540	8930	8940	8940	8930	154
212	20240805	150600	1931698340	9000	9000	9000	9000	25
213	20240805	150500	1931473340	9050	9040	9050	9030	4023
214	20240805	150400	1895110750	8900	8900	8900	8900	63
215	20240805	150300	1894550050	8840	8840	9040	8840	1018
216	20240805	150200	1885366870	8730	8780	8780	8720	1569
217	20240805	150100	1871632200	8780	8850	8850	8780	5934
218	20240805	150000	1819126940	8800	8840	8840	8800	1543
219	20240805	145900	1805508180	8800	8840	8850	8800	517
220	20240805	145800	1800935060	8840	8730	8840	8730	468
221	20240805	145700	1796843710	8750	8730	8750	8730	733
222	20240805	145600	1790441590	8730	8740	8740	8670	2193
223	20240805	145500	1771288190	8740	8730	8740	8730	160
224	20240805	145400	1769890910	8730	8670	8730	8670	1072
225	20240805	145300	1760567180	8700	8750	8750	8700	4709
226	20240805	145200	1719439720	8750	8770	8770	8740	953
227	20240805	145100	1711103610	8770	8770	8820	8760	975
228	20240805	145000	1702546830	8780	8830	8830	8780	2757
229	20240805	144900	1678273330	8830	8880	8890	8830	2146
230	20240805	144800	1659263040	8880	8890	8900	8830	266
231	20240805	144700	1656901130	8890	8860	8890	8820	931
232	20240805	144600	1648677610	8880	8910	8910	8860	2276
233	20240805	144500	1628435790	8910	8990	8990	8910	2757
234	20240805	144400	1603818340	8970	8990	8990	8970	6500
235	20240805	144300	1545415500	8990	8990	8990	8990	0
236	20240805	144200	1545415500	8990	8990	8990	8990	0
237	20240805	144100	1545415500	8990	8990	8990	8990	0
238	20240805	144000	1545415500	8990	8990	8990	8990	0
239	20240805	143900	1545415500	8990	8990	8990	8990	0
240	20240805	143800	1545415500	8990	8990	8990	8990	0
241	20240805	143700	1545415500	8990	8990	8990	8990	0
242	20240805	143600	1545415500	8990	8990	8990	8990	0
243	20240805	143500	1545415500	8990	8990	8990	8990	0
244	20240805	143400	1545415500	8990	8990	8990	8990	0
245	20240805	143300	1545415500	8990	8990	8990	8990	0
246	20240805	143200	1545415500	8990	8990	8990	8990	0
247	20240805	143100	1545415500	8990	8990	8990	8990	0
248	20240805	143000	1545415500	8990	8990	8990	8990	0
249	20240805	142900	1545415500	8990	8990	8990	8990	0
250	20240805	142800	1545415500	8990	8990	8990	8990	0
251	20240805	142700	1545415500	8990	8990	8990	8990	0
252	20240805	142600	1545415500	8990	8990	8990	8990	0
253	20240805	142500	1545415500	8990	8990	8990	8990	0
254	20240805	142400	1545415500	8990	8990	8990	8990	0
255	20240805	142300	1545415500	8990	8990	8990	8990	0
256	20240805	142200	1545415500	8990	8990	8990	8990	0
257	20240805	142100	1545415500	8990	8990	8990	8990	0
258	20240805	142000	1545415500	8990	8990	8990	8990	0
259	20240805	141900	1545415500	8990	8990	8990	8990	0
260	20240805	141800	1545415500	8990	8990	8990	8990	0
261	20240805	141700	1545415500	8990	8990	8990	8990	0
262	20240805	141600	1545415500	8990	8990	8990	8990	0
263	20240805	141500	1545415500	8990	8990	8990	8990	0
264	20240805	141400	1545415500	8990	8990	8990	8990	90
265	20240805	141300	1544606400	9000	9000	9000	9000	502
266	20240805	141200	1540088400	9000	8990	9000	8990	215
267	20240805	141100	1538153410	8990	8990	8990	8990	153
268	20240805	141000	1536777940	9000	9000	9000	9000	28
269	20240805	140900	1536525940	9000	9010	9010	9000	191
270	20240805	140800	1534806470	9010	9010	9010	9010	245
271	20240805	140700	1532599020	9000	9010	9010	9000	15
272	20240805	140600	1532463880	9010	9010	9010	9010	11
273	20240805	140500	1532364770	9010	9000	9010	9000	205
274	20240805	140400	1530518720	9000	9000	9000	9000	48
275	20240805	140300	1530086720	9000	9000	9000	9000	131
276	20240805	140200	1528907720	9010	9010	9010	9010	120
277	20240805	140100	1527826520	9000	9020	9020	9000	229
278	20240805	140000	1525763540	9020	9010	9020	9010	9
279	20240805	135900	1525682370	9000	9000	9000	9000	0
280	20240805	135800	1525682370	9000	9000	9000	9000	1098
281	20240805	135700	1515800370	9000	9000	9000	9000	1180
282	20240805	135600	1505180370	9020	9020	9020	9020	6
283	20240805	135500	1505126250	9000	9000	9000	9000	254
284	20240805	135400	1502840250	9000	9000	9000	9000	123
285	20240805	135300	1501733250	9000	9020	9020	9000	79
286	20240805	135200	1501021900	9020	9020	9020	9020	1
287	20240805	135100	1501012880	9000	9000	9000	9000	14
288	20240805	135000	1500886880	9000	9000	9010	9000	910
289	20240805	134900	1492696870	9000	9020	9020	9000	1168
290	20240805	134800	1482174850	9020	9020	9020	9020	50
291	20240805	134700	1481723850	9020	9020	9020	9020	370
292	20240805	134600	1478386450	9020	9020	9020	9020	3
293	20240805	134500	1478359390	9020	9020	9020	9020	0
294	20240805	134400	1478359390	9020	9020	9020	9020	105
295	20240805	134300	1477412290	9020	9020	9020	9020	0
296	20240805	134200	1477412290	9020	9020	9020	9020	1
297	20240805	134100	1477403270	9010	9000	9010	9000	1130
298	20240805	134000	1467231990	9000	9000	9030	9000	1585
299	20240805	133900	1452960990	9000	9010	9010	9000	369
300	20240805	133800	1449637290	9010	9010	9010	9010	0
301	20240805	133700	1449637290	9010	9010	9010	9010	0
302	20240805	133600	1449637290	9010	9010	9010	9010	57
303	20240805	133500	1449123720	9000	9010	9010	9000	3000
304	20240805	133400	1422121770	9030	9010	9030	9010	573
305	20240805	133300	1416947600	9030	9000	9030	9000	157
306	20240805	133200	1415530020	9000	9000	9000	9000	0
307	20240805	133100	1415530020	9000	9000	9000	9000	220
308	20240805	133000	1413550020	9000	9030	9030	9000	3579
309	20240805	132900	1381338790	9020	9030	9030	9020	10
310	20240805	132800	1381248500	9010	9010	9010	9010	8
311	20240805	132700	1381176420	9010	9010	9010	9010	151
312	20240805	132600	1379815910	9010	9010	9010	9010	60
313	20240805	132500	1379275310	9030	9030	9030	9030	10
314	20240805	132400	1379185010	9000	9020	9030	9000	4888
315	20240805	132300	1335171720	9010	9010	9010	9010	0
316	20240805	132200	1335171720	9010	9020	9020	9010	300
317	20240805	132100	1332467840	9030	9030	9030	9030	91
318	20240805	132000	1331646110	9040	9040	9040	9040	0
319	20240805	131900	1331646110	9040	9040	9040	9040	1
320	20240805	131800	1331637070	9040	9040	9040	9040	30
321	20240805	131700	1331365870	9040	9040	9040	9040	221
322	20240805	131600	1329368030	9030	9030	9030	9030	0
323	20240805	131500	1329368030	9030	9030	9030	9030	12
324	20240805	131400	1329259670	9050	9040	9050	9040	23
325	20240805	131300	1329051580	9050	9040	9050	9040	312
326	20240805	131200	1326228090	9090	9060	9090	9020	2359
327	20240805	131100	1304913800	9090	9060	9090	9060	501
328	20240805	131000	1300374710	9050	9060	9060	9050	1525
329	20240805	130900	1286572590	9070	9070	9070	9070	0
330	20240805	130800	1286572590	9070	9060	9070	9060	454
331	20240805	130700	1282458830	9060	9060	9060	9060	332
332	20240805	130600	1279450910	9060	9060	9060	9060	3
333	20240805	130500	1279423730	9050	9060	9060	9050	1050
334	20240805	130400	1269920110	9060	9060	9060	9060	0
335	20240805	130300	1269920110	9060	9060	9060	9060	228
336	20240805	130200	1267854430	9060	9060	9060	9060	40
337	20240805	130100	1267492030	9060	9070	9070	9060	600
338	20240805	130000	1262055520	9060	9060	9060	9060	51
339	20240805	125900	1261593460	9060	9060	9060	9060	132
340	20240805	125800	1260397540	9070	9070	9070	9060	44
341	20240805	125700	1259998660	9070	9080	9080	9070	70
342	20240805	125600	1259363110	9130	9070	9130	9060	60
343	20240805	125500	1258819430	9080	9070	9100	9070	47
344	20240805	125400	1258392580	9110	9110	9110	9110	0
345	20240805	125300	1258392580	9110	9070	9110	9070	2458
346	20240805	125200	1236095230	9060	9060	9060	9060	100
347	20240805	125100	1235189230	9060	9060	9060	9060	2
348	20240805	125000	1235171110	9060	9060	9060	9060	1
349	20240805	124900	1235162050	9070	9060	9070	9060	218
350	20240805	124800	1233185290	9060	9070	9070	9060	41
351	20240805	124700	1232813720	9070	9070	9070	9070	80
352	20240805	124600	1232088120	9060	9070	9070	9060	13
353	20240805	124500	1231970240	9070	9060	9070	9060	306
354	20240805	124400	1229197870	9050	9060	9060	9050	1030
355	20240805	124300	1219876070	9060	9020	9060	9020	1114
356	20240805	124200	1209806480	9030	9020	9030	9020	18
357	20240805	124100	1209644110	9020	9110	9110	9000	7697
358	20240805	124000	1139961650	9090	9100	9110	9090	4364
359	20240805	123900	1100249500	9100	9100	9100	9100	250
360	20240805	123800	1097974500	9130	9130	9130	9130	0
361	20240805	123700	1097974500	9130	9130	9130	9130	40
362	20240805	123600	1097609300	9100	9110	9110	9100	100
363	20240805	123500	1096698970	9130	9120	9130	9120	511
364	20240805	123400	1092038570	9110	9110	9120	9110	133
365	20240805	123300	1090826890	9120	9110	9120	9110	10
366	20240805	123200	1090735740	9120	9120	9120	9120	40
367	20240805	123100	1090370940	9120	9110	9120	9100	803
368	20240805	123000	1083056920	9110	9120	9120	9110	1020
369	20240805	122900	1073754720	9130	9110	9130	9110	22
370	20240805	122800	1073554280	9120	9120	9120	9120	0
371	20240805	122700	1073554280	9120	9120	9120	9120	0
372	20240805	122600	1073554280	9120	9120	9130	9120	312
373	20240805	122500	1070705850	9120	9120	9120	9120	57
374	20240805	122400	1070186010	9110	9110	9110	9110	0
375	20240805	122300	1070186010	9110	9110	9110	9110	374
376	20240805	122200	1066778870	9110	9110	9110	9110	0
377	20240805	122100	1066778870	9110	9110	9110	9110	0
378	20240805	122000	1066778870	9110	9110	9110	9110	17
379	20240805	121900	1066624000	9130	9130	9130	9130	0
380	20240805	121800	1066624000	9130	9130	9130	9130	35
381	20240805	121700	1066304450	9130	9130	9130	9130	1
382	20240805	121600	1066295320	9130	9130	9130	9130	159
383	20240805	121500	1064843650	9110	9110	9110	9110	286
384	20240805	121400	1062238190	9100	9120	9120	9100	2553
385	20240805	121300	1038966230	9120	9130	9140	9120	125
386	20240805	121200	1037824780	9120	9120	9120	9120	0
387	20240805	121100	1037824780	9120	9120	9120	9120	0
388	20240805	121000	1037824780	9120	9120	9120	9120	0
389	20240805	120900	1037824780	9120	9120	9120	9120	0
390	20240805	120800	1037824780	9120	9120	9120	9120	0
391	20240805	120700	1037824780	9120	9120	9120	9120	0
392	20240805	120600	1037824780	9120	9130	9130	9120	280
393	20240805	120500	1035268880	9140	9140	9140	9140	0
394	20240805	120400	1035268880	9140	9140	9140	9140	82
395	20240805	120300	1034519400	9130	9140	9140	9130	1203
396	20240805	120200	1023533460	9140	9140	9140	9140	20
397	20240805	120100	1023350660	9140	9140	9140	9140	20
398	20240805	120000	1023167860	9140	9140	9140	9140	4
399	20240805	115900	1023131300	9140	9140	9140	9140	1
400	20240805	115800	1023122160	9130	9130	9130	9120	75
401	20240805	115700	1022437600	9130	9130	9130	9130	14
402	20240805	115600	1022309780	9130	9130	9130	9130	486
403	20240805	115500	1017872600	9140	9160	9160	9120	1244
404	20240805	115400	1006505460	9170	9130	9180	9120	994
405	20240805	115300	997439050	9160	9150	9160	9150	89
406	20240805	115200	996623920	9160	9150	9160	9140	226
407	20240805	115100	994556110	9180	9130	9180	9130	1259
408	20240805	115000	983056000	9140	9140	9140	9140	15
409	20240805	114900	982918900	9140	9140	9140	9140	1
410	20240805	114800	982909760	9140	9130	9180	9130	199
411	20240805	114700	981091310	9130	9130	9130	9130	132
412	20240805	114600	979886150	9130	9140	9140	9130	14
413	20240805	114500	979758320	9140	9140	9140	9120	201
414	20240805	114400	977923180	9140	9140	9140	9140	41
415	20240805	114300	977548440	9120	9130	9130	9120	341
416	20240805	114200	974436650	9130	9130	9130	9130	355
417	20240805	114100	971195500	9120	9120	9120	9120	17
418	20240805	114000	971040460	9120	9120	9120	9120	365
419	20240805	113900	967711660	9110	9110	9110	9110	0
420	20240805	113800	967711660	9110	9130	9130	9110	366
421	20240805	113700	964373940	9140	9140	9140	9140	450
422	20240805	113600	960260940	9140	9140	9140	9140	101
423	20240805	113500	959337800	9140	9140	9140	9140	23
424	20240805	113400	959127580	9140	9140	9140	9140	7
425	20240805	113300	959063600	9150	9150	9150	9150	21
426	20240805	113200	958871450	9160	9160	9160	9160	79
427	20240805	113100	958147810	9170	9170	9170	9170	0
428	20240805	113000	958147810	9170	9140	9170	9140	2
429	20240805	112900	958129500	9170	9170	9170	9170	0
430	20240805	112800	958129500	9170	9170	9170	9170	0
431	20240805	112700	958129500	9170	9130	9180	9130	766
432	20240805	112600	951128210	9130	9130	9130	9130	3
433	20240805	112500	951100820	9130	9130	9130	9130	1351
434	20240805	112400	938766190	9120	9120	9120	9120	25
435	20240805	112300	938538190	9120	9120	9120	9120	342
436	20240805	112200	935419150	9120	9120	9120	9120	7
437	20240805	112100	935355310	9120	9120	9130	9120	137
438	20240805	112000	934105540	9130	9130	9130	9130	3
439	20240805	111900	934078150	9130	9130	9140	9110	512
440	20240805	111800	929413560	9130	9110	9130	9100	4019
441	20240805	111700	892822410	9140	9140	9140	9140	0
442	20240805	111600	892822410	9140	9140	9140	9140	0
443	20240805	111500	892822410	9140	9120	9140	9110	646
444	20240805	111400	886935280	9140	9140	9140	9140	0
445	20240805	111300	886935280	9140	9130	9140	9130	6
446	20240805	111200	886880490	9110	9110	9110	9110	304
447	20240805	111100	884111050	9140	9130	9140	9110	109
448	20240805	111000	883117800	9140	9130	9140	9130	6
449	20240805	110900	883063010	9130	9130	9130	9130	502
450	20240805	110800	878479750	9110	9120	9120	9110	1162
451	20240805	110700	867890500	9120	9120	9120	9120	170
452	20240805	110600	866340100	9130	9130	9130	9130	378
453	20240805	110500	862888960	9140	9140	9140	9140	64
454	20240805	110400	862304000	9140	9140	9140	9130	68
455	20240805	110300	861682500	9140	9140	9140	9140	10
456	20240805	110200	861591100	9140	9140	9140	9140	50
457	20240805	110100	861134100	9140	9140	9140	9140	19
458	20240805	110000	860960440	9140	9140	9140	9140	600
459	20240805	105900	855476440	9140	9150	9150	9140	316
460	20240805	105800	852588000	9150	9140	9170	9140	38
461	20240805	105700	852239980	9170	9150	9170	9150	13
462	20240805	105600	852120900	9170	9160	9170	9140	2004
463	20240805	105500	833801330	9160	9150	9160	9150	3
464	20240805	105400	833773870	9150	9150	9150	9150	927
465	20240805	105300	825291820	9140	9140	9150	9140	153
466	20240805	105200	823893390	9140	9150	9150	9140	19
467	20240805	105100	823719640	9150	9160	9170	9150	125
468	20240805	105000	822575540	9160	9160	9160	9160	17
469	20240805	104900	822419820	9180	9160	9180	9160	8
470	20240805	104800	822346420	9180	9150	9180	9140	163
471	20240805	104700	820854920	9150	9150	9150	9150	44
472	20240805	104600	820452320	9150	9160	9170	9150	236
473	20240805	104500	818292720	9150	9160	9160	9150	114
474	20240805	104400	817249610	9160	9160	9160	9160	1
475	20240805	104300	817240450	9180	9150	9180	9150	501
476	20240805	104200	812656210	9150	9180	9180	9140	1467
477	20240805	104100	799229440	9180	9170	9180	9170	98
478	20240805	104000	798330770	9170	9170	9170	9170	5
479	20240805	103900	798284920	9180	9170	9180	9170	8
480	20240805	103800	798211520	9180	9180	9180	9160	503
481	20240805	103700	793603020	9180	9190	9190	9170	38
482	20240805	103600	793253980	9190	9180	9190	9180	21
483	20240805	103500	793061190	9180	9190	9190	9180	85
484	20240805	103400	792280580	9190	9190	9200	9180	557
485	20240805	103300	787156630	9170	9150	9190	9150	15
486	20240805	103200	787019180	9160	9150	9160	9150	858
487	20240805	103100	779168450	9190	9150	9200	9150	173
488	20240805	103000	777583460	9150	9180	9190	9150	1447
489	20240805	102900	764329880	9160	9170	9170	9160	416
490	20240805	102800	760515460	9180	9200	9200	9180	878
491	20240805	102700	752454980	9190	9200	9200	9190	482
492	20240805	102600	748025100	9200	9210	9210	9200	190
493	20240805	102500	746276690	9210	9240	9240	9210	12
494	20240805	102400	746166080	9220	9220	9250	9220	52
495	20240805	102300	745686580	9220	9220	9240	9220	1185
496	20240805	102200	734760860	9220	9220	9220	9220	24
497	20240805	102100	734539580	9210	9210	9210	9210	1
498	20240805	102000	734530370	9210	9190	9210	9190	230
499	20240805	101900	732414610	9190	9180	9190	9180	3893
500	20240805	101800	696675860	9190	9190	9190	9190	1
501	20240805	101700	696666670	9180	9190	9190	9180	693
502	20240805	101600	690298350	9190	9210	9210	9190	5018
503	20240805	101500	644149480	9210	9220	9220	9210	61
504	20240805	101400	643587650	9210	9210	9210	9210	474
505	20240805	101300	639222110	9210	9230	9230	9210	4696
506	20240805	101200	595947260	9240	9240	9240	9240	111
507	20240805	101100	594921620	9230	9230	9230	9230	0
508	20240805	101000	594921620	9230	9230	9230	9230	1181
509	20240805	100900	584020990	9230	9240	9240	9230	645
510	20240805	100800	578065190	9240	9240	9240	9240	5
511	20240805	100700	578018990	9240	9230	9240	9230	4
512	20240805	100600	577982040	9230	9230	9230	9230	0
513	20240805	100500	577982040	9230	9240	9240	9230	1003
514	20240805	100400	568724160	9230	9230	9240	9230	1409
515	20240805	100300	555719080	9230	9240	9240	9230	44
516	20240805	100200	555312650	9230	9230	9230	9230	0
517	20240805	100100	555312650	9230	9240	9240	9230	349
518	20240805	100000	552091080	9250	9230	9250	9230	106
519	20240805	095900	551112580	9250	9250	9260	9250	1051
520	20240805	095800	541390820	9250	9260	9260	9250	24
521	20240805	095700	541168810	9250	9240	9260	9220	335
522	20240805	095600	538070420	9250	9220	9250	9220	306
523	20240805	095500	535248920	9230	9230	9230	9230	218
524	20240805	095400	533236780	9220	9220	9220	9220	0
525	20240805	095300	533236780	9220	9220	9220	9220	0
526	20240805	095200	533236780	9220	9230	9230	9220	731
527	20240805	095100	526491650	9260	9230	9270	9230	427
528	20240805	095000	522544880	9230	9250	9250	9230	346
529	20240805	094900	519350980	9250	9250	9250	9250	151
530	20240805	094800	517954230	9250	9220	9250	9220	120
531	20240805	094700	516847230	9240	9210	9240	9210	1099
532	20240805	094600	506695440	9210	9250	9270	9210	1282
533	20240805	094500	494867610	9260	9230	9260	9230	490
534	20240805	094400	490339860	9240	9190	9240	9190	1646
535	20240805	094300	475196680	9200	9300	9300	9200	5903
536	20240805	094200	420775450	9280	9280	9280	9280	16
537	20240805	094100	420626970	9270	9270	9300	9270	9
538	20240805	094000	420543330	9300	9320	9320	9270	58
539	20240805	093900	420002940	9330	9310	9330	9310	224
540	20240805	093800	417915790	9250	9310	9310	9230	1371
541	20240805	093700	405235210	9280	9310	9340	9280	3530
542	20240805	093600	372468740	9320	9340	9340	9320	265
543	20240805	093500	369995830	9340	9310	9350	9310	142
544	20240805	093400	368669260	9280	9300	9340	9280	495
545	20240805	093300	364070860	9330	9330	9330	9330	0
546	20240805	093200	364070860	9330	9320	9330	9300	82
547	20240805	093100	363306630	9320	9310	9320	9300	740
548	20240805	093000	356411850	9300	9300	9300	9300	50
549	20240805	092900	355946850	9280	9270	9280	9270	33
550	20240805	092800	355640930	9270	9270	9270	9270	61
551	20240805	092700	355075460	9270	9270	9270	9270	15
552	20240805	092600	354936410	9270	9230	9270	9230	534
553	20240805	092500	350006240	9210	9220	9220	9210	4082
554	20240805	092400	312371470	9220	9250	9250	9220	1477
555	20240805	092300	298728690	9250	9260	9270	9250	182
556	20240805	092200	297043230	9250	9230	9250	9230	472
557	20240805	092100	292682110	9210	9230	9250	9210	676
558	20240805	092000	286443290	9230	9280	9280	9190	1634
559	20240805	091900	271366770	9260	9330	9330	9260	7172
560	20240805	091800	204644490	9320	9350	9350	9320	453
561	20240805	091700	200415800	9330	9330	9330	9330	326
562	20240805	091600	197374220	9330	9340	9350	9330	855
563	20240805	091500	189396740	9330	9340	9340	9330	100
564	20240805	091400	188463630	9340	9370	9370	9340	402
565	20240805	091300	184706700	9330	9410	9410	9330	1991
566	20240805	091200	166095660	9390	9450	9450	9390	577
567	20240805	091100	160671780	9400	9350	9400	9350	1252
568	20240805	091000	148947040	9340	9340	9350	9340	525
569	20240805	090900	144043450	9330	9330	9340	9330	1921
570	20240805	090800	126120430	9370	9320	9370	9310	1983
571	20240805	090700	107639760	9320	9370	9370	9320	757
572	20240805	090600	100575320	9370	9370	9370	9330	1199
573	20240805	090500	89360230	9350	9440	9450	9350	929
574	20240805	090400	80654450	9440	9470	9470	9390	1137
575	20240805	090300	69960780	9420	9520	9520	9420	1477
576	20240805	090200	55969240	9500	9580	9580	9500	2312
577	20240805	090100	33962820	9590	9650	9650	9570	1352
578	20240805	090000	20982830	9660	9690	9690	9660	2169