KissMeData/002240/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	183600	606154400	19900	19900	19900	19900	1033
3	20240802	183500	606154400	19900	19900	19900	19900	0
4	20240802	183400	606154400	19900	19900	19900	19900	0
5	20240802	183300	606154400	19900	19900	19900	19900	0
6	20240802	183200	606154400	19900	19900	19900	19900	0
7	20240802	183100	606154400	19900	19900	19900	19900	0
8	20240802	183000	606154400	19900	19900	19900	19900	0
9	20240802	182900	606154400	19900	19900	19900	19900	0
10	20240802	182800	606154400	19900	19900	19900	19900	0
11	20240802	182700	606154400	19900	19900	19900	19900	0
12	20240802	182600	606154400	19900	19900	19900	19900	0
13	20240802	182500	606154400	19900	19900	19900	19900	0
14	20240802	182400	606154400	19900	19900	19900	19900	0
15	20240802	182300	606154400	19900	19900	19900	19900	0
16	20240802	182200	606154400	19900	19900	19900	19900	0
17	20240802	182100	606154400	19900	19900	19900	19900	0
18	20240802	182000	606154400	19900	19900	19900	19900	0
19	20240802	181900	606154400	19900	19900	19900	19900	0
20	20240802	181800	606154400	19900	19900	19900	19900	0
21	20240802	181700	606154400	19900	19900	19900	19900	0
22	20240802	181600	606154400	19900	19900	19900	19900	0
23	20240802	181500	606154400	19900	19900	19900	19900	0
24	20240802	181400	606154400	19900	19900	19900	19900	0
25	20240802	181300	606154400	19900	19900	19900	19900	0
26	20240802	181200	606154400	19900	19900	19900	19900	0
27	20240802	181100	606154400	19900	19900	19900	19900	0
28	20240802	181000	606154400	19900	19900	19900	19900	0
29	20240802	180900	606154400	19900	19900	19900	19900	0
30	20240802	180800	606154400	19900	19900	19900	19900	0
31	20240802	180700	606154400	19900	19900	19900	19900	0
32	20240802	180600	606154400	19900	19900	19900	19900	1033
33	20240802	180500	606154400	19900	19900	19900	19900	0
34	20240802	180400	606154400	19900	19900	19900	19900	0
35	20240802	180300	606154400	19900	19900	19900	19900	0
36	20240802	180200	606154400	19900	19900	19900	19900	0
37	20240802	180100	606154400	19900	19900	19900	19900	0
38	20240802	180000	606154400	19900	19900	19900	19900	0
39	20240802	175900	606154400	19900	19900	19900	19900	0
40	20240802	175800	606154400	19900	19900	19900	19900	0
41	20240802	175700	606154400	19900	19900	19900	19900	0
42	20240802	175600	606154400	19900	19900	19900	19900	0
43	20240802	175500	606154400	19900	19900	19900	19900	0
44	20240802	175400	606154400	19900	19900	19900	19900	0
45	20240802	175300	606154400	19900	19900	19900	19900	0
46	20240802	175200	606154400	19900	19900	19900	19900	0
47	20240802	175100	606154400	19900	19900	19900	19900	0
48	20240802	175000	606154400	19900	19900	19900	19900	0
49	20240802	174900	606154400	19900	19900	19900	19900	0
50	20240802	174800	606154400	19900	19900	19900	19900	0
51	20240802	174700	606154400	19900	19900	19900	19900	0
52	20240802	174600	606154400	19900	19900	19900	19900	0
53	20240802	174500	606154400	19900	19900	19900	19900	0
54	20240802	174400	606154400	19900	19900	19900	19900	0
55	20240802	174300	606154400	19900	19900	19900	19900	0
56	20240802	174200	606154400	19900	19900	19900	19900	0
57	20240802	174100	606154400	19900	19900	19900	19900	0
58	20240802	174000	606154400	19900	19900	19900	19900	0
59	20240802	173900	606154400	19900	19900	19900	19900	0
60	20240802	173800	606154400	19900	19900	19900	19900	0
61	20240802	173700	606154400	19900	19900	19900	19900	0
62	20240802	173600	606154400	19900	19900	19900	19900	1033
63	20240802	173500	606154400	19900	19900	19900	19900	0
64	20240802	173400	606154400	19900	19900	19900	19900	0
65	20240802	173300	606154400	19900	19900	19900	19900	0
66	20240802	173200	606154400	19900	19900	19900	19900	0
67	20240802	173100	606154400	19900	19900	19900	19900	0
68	20240802	173000	606154400	19900	19900	19900	19900	0
69	20240802	172900	606154400	19900	19900	19900	19900	0
70	20240802	172800	606154400	19900	19900	19900	19900	0
71	20240802	172700	606154400	19900	19900	19900	19900	0
72	20240802	172600	606154400	19900	19900	19900	19900	0
73	20240802	172500	606154400	19900	19900	19900	19900	0
74	20240802	172400	606154400	19900	19900	19900	19900	0
75	20240802	172300	606154400	19900	19900	19900	19900	0
76	20240802	172200	606154400	19900	19900	19900	19900	0
77	20240802	172100	606154400	19900	19900	19900	19900	0
78	20240802	172000	606154400	19900	19900	19900	19900	0
79	20240802	171900	606154400	19900	19900	19900	19900	0
80	20240802	171800	606154400	19900	19900	19900	19900	0
81	20240802	171700	606154400	19900	19900	19900	19900	0
82	20240802	171600	606154400	19900	19900	19900	19900	0
83	20240802	171500	606154400	19900	19900	19900	19900	0
84	20240802	171400	606154400	19900	19900	19900	19900	0
85	20240802	171300	606154400	19900	19900	19900	19900	0
86	20240802	171200	606154400	19900	19900	19900	19900	0
87	20240802	171100	606154400	19900	19900	19900	19900	0
88	20240802	171000	606154400	19900	19900	19900	19900	0
89	20240802	170900	606154400	19900	19900	19900	19900	0
90	20240802	170800	606154400	19900	19900	19900	19900	0
91	20240802	170700	606154400	19900	19900	19900	19900	0
92	20240802	170600	606154400	19900	19900	19900	19900	1033
93	20240802	170500	606154400	19900	19900	19900	19900	0
94	20240802	170400	606154400	19900	19900	19900	19900	0
95	20240802	170300	606154400	19900	19900	19900	19900	0
96	20240802	170200	606154400	19900	19900	19900	19900	0
97	20240802	170100	606154400	19900	19900	19900	19900	0
98	20240802	170000	606154400	19900	19900	19900	19900	0
99	20240802	165900	606154400	19900	19900	19900	19900	0
100	20240802	165800	606154400	19900	19900	19900	19900	0
101	20240802	165700	606154400	19900	19900	19900	19900	0
102	20240802	165600	606154400	19900	19900	19900	19900	0
103	20240802	165500	606154400	19900	19900	19900	19900	0
104	20240802	165400	606154400	19900	19900	19900	19900	0
105	20240802	165300	606154400	19900	19900	19900	19900	0
106	20240802	165200	606154400	19900	19900	19900	19900	0
107	20240802	165100	606154400	19900	19900	19900	19900	0
108	20240802	165000	606154400	19900	19900	19900	19900	0
109	20240802	164900	606154400	19900	19900	19900	19900	0
110	20240802	164800	606154400	19900	19900	19900	19900	0
111	20240802	164700	606154400	19900	19900	19900	19900	0
112	20240802	164600	606154400	19900	19900	19900	19900	0
113	20240802	164500	606154400	19900	19900	19900	19900	0
114	20240802	164400	606154400	19900	19900	19900	19900	0
115	20240802	164300	606154400	19900	19900	19900	19900	0
116	20240802	164200	606154400	19900	19900	19900	19900	0
117	20240802	164100	606154400	19900	19900	19900	19900	0
118	20240802	164000	606154400	19900	19900	19900	19900	0
119	20240802	163900	606154400	19900	19900	19900	19900	0
120	20240802	163800	606154400	19900	19900	19900	19900	0
121	20240802	163700	606154400	19900	19900	19900	19900	0
122	20240802	163600	606154400	19900	19900	19900	19900	1033
123	20240802	163500	606154400	19900	19900	19900	19900	0
124	20240802	163400	606154400	19900	19900	19900	19900	0
125	20240802	163300	606154400	19900	19900	19900	19900	0
126	20240802	163200	606154400	19900	19900	19900	19900	0
127	20240802	163100	606154400	19900	19900	19900	19900	0
128	20240802	163000	606154400	19900	19900	19900	19900	0
129	20240802	162900	606154400	19900	19900	19900	19900	0
130	20240802	162800	606154400	19900	19900	19900	19900	0
131	20240802	162700	606154400	19900	19900	19900	19900	0
132	20240802	162600	606154400	19900	19900	19900	19900	0
133	20240802	162500	606154400	19900	19900	19900	19900	0
134	20240802	162400	606154400	19900	19900	19900	19900	0
135	20240802	162300	606154400	19900	19900	19900	19900	0
136	20240802	162200	606154400	19900	19900	19900	19900	0
137	20240802	162100	606154400	19900	19900	19900	19900	0
138	20240802	162000	606154400	19900	19900	19900	19900	0
139	20240802	161900	606154400	19900	19900	19900	19900	0
140	20240802	161800	606154400	19900	19900	19900	19900	0
141	20240802	161700	606154400	19900	19900	19900	19900	0
142	20240802	161600	606154400	19900	19900	19900	19900	0
143	20240802	161500	606154400	19900	19900	19900	19900	0
144	20240802	161400	606154400	19900	19900	19900	19900	0
145	20240802	161300	606154400	19900	19900	19900	19900	0
146	20240802	161200	606154400	19900	19900	19900	19900	0
147	20240802	161100	606154400	19900	19900	19900	19900	0
148	20240802	161000	606154400	19900	19900	19900	19900	0
149	20240802	160900	606154400	19900	19900	19900	19900	0
150	20240802	160800	606154400	19900	19900	19900	19900	0
151	20240802	160700	606154400	19900	19900	19900	19900	0
152	20240802	160600	606154400	19900	19900	19900	19900	1033
153	20240802	160500	606154400	19900	19900	19900	19900	0
154	20240802	160400	606154400	19900	19900	19900	19900	0
155	20240802	160300	606154400	19900	19900	19900	19900	0
156	20240802	160200	606154400	19900	19900	19900	19900	0
157	20240802	160100	606154400	19900	19900	19900	19900	0
158	20240802	160000	606154400	19900	19900	19900	19900	0
159	20240802	155900	606154400	19900	19900	19900	19900	0
160	20240802	155800	606154400	19900	19900	19900	19900	0
161	20240802	155700	606154400	19900	19900	19900	19900	0
162	20240802	155600	606154400	19900	19900	19900	19900	0
163	20240802	155500	606154400	19900	19900	19900	19900	0
164	20240802	155400	606154400	19900	19900	19900	19900	0
165	20240802	155300	606154400	19900	19900	19900	19900	0
166	20240802	155200	606154400	19900	19900	19900	19900	0
167	20240802	155100	606154400	19900	19900	19900	19900	0
168	20240802	155000	606154400	19900	19900	19900	19900	0
169	20240802	154900	606154400	19900	19900	19900	19900	0
170	20240802	154800	606154400	19900	19900	19900	19900	0
171	20240802	154700	606154400	19900	19900	19900	19900	0
172	20240802	154600	606154400	19900	19900	19900	19900	0
173	20240802	154500	606154400	19900	19900	19900	19900	0
174	20240802	154400	606154400	19900	19900	19900	19900	0
175	20240802	154300	606154400	19900	19900	19900	19900	0
176	20240802	154200	606154400	19900	19900	19900	19900	0
177	20240802	154100	606154400	19900	19900	19900	19900	0
178	20240802	154000	606154400	19900	19900	19900	19900	0
179	20240802	153900	606154400	19900	19900	19900	19900	0
180	20240802	153800	606154400	19900	19900	19900	19900	0
181	20240802	153700	606154400	19900	19900	19900	19900	0
182	20240802	153600	606154400	19900	19900	19900	19900	1033
183	20240802	153500	606154400	19900	19900	19900	19900	0
184	20240802	153400	606154400	19900	19900	19900	19900	0
185	20240802	153300	606154400	19900	19900	19900	19900	0
186	20240802	153200	606154400	19900	19900	19900	19900	0
187	20240802	153100	606154400	19900	19900	19900	19900	0
188	20240802	153000	606154400	19900	19900	19900	19900	1033
189	20240802	152900	585597700	19930	19930	19930	19930	0
190	20240802	152800	585597700	19930	19930	19930	19930	0
191	20240802	152700	585597700	19930	19930	19930	19930	0
192	20240802	152600	585597700	19930	19930	19930	19930	0
193	20240802	152500	585597700	19930	19930	19930	19930	0
194	20240802	152400	585597700	19930	19930	19930	19930	0
195	20240802	152300	585597700	19930	19930	19930	19930	0
196	20240802	152200	585597700	19930	19930	19930	19930	0
197	20240802	152100	585597700	19930	19930	19930	19930	0
198	20240802	152000	585597700	19930	19930	19930	19930	0
199	20240802	151900	585597700	19930	19920	19930	19910	126
200	20240802	151800	583087950	19920	19920	19920	19920	12
201	20240802	151700	582848910	19930	19930	19930	19930	10
202	20240802	151600	582649610	19930	19910	19930	19910	78
203	20240802	151500	581095830	19930	19940	19940	19930	21
204	20240802	151400	580677200	19910	19950	19970	19910	75
205	20240802	151300	579180550	19970	19970	19970	19950	24
206	20240802	151200	578701310	19980	19980	19980	19980	41
207	20240802	151100	577882130	19980	19950	19980	19950	5
208	20240802	151000	577782260	20000	20000	20000	20000	34
209	20240802	150900	577102260	20000	20000	20000	19950	9
210	20240802	150800	576922310	19950	20000	20000	19950	46
211	20240802	150700	576002810	20000	19950	20000	19950	80
212	20240802	150600	574406610	20000	19940	20000	19940	156
213	20240802	150500	571294460	19940	19930	19950	19900	3376
214	20240802	150400	504028430	19940	19950	19950	19940	28
215	20240802	150300	503469840	19950	19950	19950	19950	0
216	20240802	150200	503469840	19950	19950	19950	19950	32
217	20240802	150100	502831440	20050	20050	20050	20050	0
218	20240802	150000	502831440	20050	20050	20050	20050	0
219	20240802	145900	502831440	20050	20050	20050	20050	0
220	20240802	145800	502831440	20050	20050	20050	20050	0
221	20240802	145700	502831440	20050	19970	20050	19970	15
222	20240802	145600	502531570	20050	20050	20050	20050	0
223	20240802	145500	502531570	20050	20050	20050	20050	0
224	20240802	145400	502531570	20050	20050	20050	20050	0
225	20240802	145300	502531570	20050	20050	20050	20050	0
226	20240802	145200	502531570	20050	19970	20050	19970	212
227	20240802	145100	498294530	19970	19970	19970	19960	54
228	20240802	145000	497216220	19950	19950	19950	19930	47
229	20240802	144900	496278670	19940	19940	19940	19940	72
230	20240802	144800	494842990	19940	19940	19940	19940	95
231	20240802	144700	492948690	19950	19950	19950	19950	4
232	20240802	144600	492868890	19940	19940	19940	19940	47
233	20240802	144500	491931710	19950	19950	19950	19950	0
234	20240802	144400	491931710	19950	19950	19950	19950	4
235	20240802	144300	491851910	19940	19950	19950	19940	8
236	20240802	144200	491692350	19970	19970	19970	19970	1
237	20240802	144100	491672380	19970	20000	20000	19940	399
238	20240802	144000	483711450	20100	20100	20100	20100	0
239	20240802	143900	483711450	20100	20000	20100	20000	9
240	20240802	143800	483531050	20100	19970	20100	19950	3237
241	20240802	143700	418796620	20050	20050	20050	20050	0
242	20240802	143600	418796620	20050	20050	20050	20050	0
243	20240802	143500	418796620	20050	19970	20050	19960	28
244	20240802	143400	418236710	20000	19970	20000	19970	78
245	20240802	143300	416678600	19990	19990	19990	19990	0
246	20240802	143200	416678600	19990	19990	19990	19990	5
247	20240802	143100	416578650	19990	19990	19990	19990	12
248	20240802	143000	416338770	19990	19970	19990	19970	11
249	20240802	142900	416119020	19970	19970	19970	19960	25
250	20240802	142800	415619890	19970	19960	19970	19960	42
251	20240802	142700	414781160	19970	19970	19970	19970	0
252	20240802	142600	414781160	19970	19970	19970	19970	0
253	20240802	142500	414781160	19970	19970	19970	19970	0
254	20240802	142400	414781160	19970	19970	19970	19970	41
255	20240802	142300	413962390	19970	19970	19970	19970	20
256	20240802	142200	413562990	19970	19970	19970	19970	0
257	20240802	142100	413562990	19970	19970	19970	19970	30
258	20240802	142000	412963890	19970	19970	19970	19970	0
259	20240802	141900	412963890	19970	19970	19970	19970	12
260	20240802	141800	412724250	19960	19970	19970	19960	28
261	20240802	141700	412165340	19970	20050	20050	19970	586
262	20240802	141600	400461940	20050	19980	20050	19980	70
263	20240802	141500	399061240	20050	20050	20050	20050	0
264	20240802	141400	399061240	20050	20050	20050	20050	0
265	20240802	141300	399061240	20050	19970	20050	19970	44
266	20240802	141200	398182240	19970	19970	19970	19970	39
267	20240802	141100	397403410	20050	20050	20050	20050	0
268	20240802	141000	397403410	20050	20050	20050	20050	0
269	20240802	140900	397403410	20050	20050	20050	19970	46
270	20240802	140800	396484150	19970	19970	19970	19970	30
271	20240802	140700	395885050	20050	20050	20050	20050	4
272	20240802	140600	395804850	20000	20000	20000	20000	11
273	20240802	140500	395584850	20050	20050	20050	20050	0
274	20240802	140400	395584850	20050	20050	20050	20050	0
275	20240802	140300	395584850	20050	20050	20050	20050	4
276	20240802	140200	395504650	20000	20050	20050	20000	43
277	20240802	140100	394644450	20050	20050	20050	20050	0
278	20240802	140000	394644450	20050	20050	20050	20050	4
279	20240802	135900	394564250	20050	20050	20050	20050	4
280	20240802	135800	394484050	20050	20050	20050	20050	0
281	20240802	135700	394484050	20050	20050	20050	20050	4
282	20240802	135600	394403850	20050	20050	20050	20050	0
283	20240802	135500	394403850	20050	19970	20050	19970	63
284	20240802	135400	393144190	20000	20000	20000	20000	8
285	20240802	135300	392984190	20000	20000	20000	20000	8
286	20240802	135200	392824190	19970	19970	19970	19970	39
287	20240802	135100	392045360	20000	20000	20000	20000	4
288	20240802	135000	391965360	20000	20000	20000	20000	4
289	20240802	134900	391885360	20000	20000	20000	20000	0
290	20240802	134800	391885360	20000	19970	20000	19970	142
291	20240802	134700	389049500	19970	19990	19990	19970	229
292	20240802	134600	384474110	19990	19990	19990	19990	40
293	20240802	134500	383674510	20050	20050	20050	20050	0
294	20240802	134400	383674510	20050	20050	20050	20050	52
295	20240802	134300	382631910	20100	20100	20100	20100	0
296	20240802	134200	382631910	20100	20100	20100	20100	0
297	20240802	134100	382631910	20100	20000	20100	20000	608
298	20240802	134000	370463110	20000	20000	20000	20000	481
299	20240802	133900	360843110	20050	20000	20050	20000	1310
300	20240802	133800	334641060	20050	20000	20050	20000	55
301	20240802	133700	333539460	20000	20000	20000	20000	0
302	20240802	133600	333539460	20000	20000	20000	20000	0
303	20240802	133500	333539460	20000	20000	20000	20000	40
304	20240802	133400	332739460	20050	20050	20050	20050	0
305	20240802	133300	332739460	20050	20050	20050	20050	0
306	20240802	133200	332739460	20050	20050	20050	20050	0
307	20240802	133100	332739460	20050	20050	20050	20050	0
308	20240802	133000	332739460	20050	20050	20050	20050	0
309	20240802	132900	332739460	20050	20050	20050	20050	0
310	20240802	132800	332739460	20050	20000	20050	20000	9
311	20240802	132700	332559110	20000	20000	20000	20000	0
312	20240802	132600	332559110	20000	20000	20000	20000	90
313	20240802	132500	330759110	20000	20000	20000	20000	39
314	20240802	132400	329979110	20050	20050	20050	20050	34
315	20240802	132300	329297410	20000	20000	20000	20000	0
316	20240802	132200	329297410	20000	20000	20000	20000	0
317	20240802	132100	329297410	20000	20000	20000	20000	0
318	20240802	132000	329297410	20000	20000	20000	20000	108
319	20240802	131900	327137410	20100	20100	20100	20100	42
320	20240802	131800	326293210	20050	20050	20050	20050	0
321	20240802	131700	326293210	20050	20050	20050	20050	0
322	20240802	131600	326293210	20050	20050	20050	20050	22
323	20240802	131500	325852110	20000	20000	20000	20000	0
324	20240802	131400	325852110	20000	20000	20000	20000	23
325	20240802	131300	325392110	20050	20050	20050	20050	0
326	20240802	131200	325392110	20050	20000	20050	20000	671
327	20240802	131100	311969210	20000	20000	20000	20000	0
328	20240802	131000	311969210	20000	20000	20000	20000	0
329	20240802	130900	311969210	20000	20000	20000	20000	0
330	20240802	130800	311969210	20000	20000	20000	20000	39
331	20240802	130700	311189210	20000	20000	20000	20000	0
332	20240802	130600	311189210	20000	20000	20000	20000	60
333	20240802	130500	309989210	20050	20050	20050	20050	0
334	20240802	130400	309989210	20050	20050	20050	20050	0
335	20240802	130300	309989210	20050	20050	20050	20050	0
336	20240802	130200	309989210	20050	20050	20050	20050	2
337	20240802	130100	309949110	20050	20050	20050	20050	0
338	20240802	130000	309949110	20050	20050	20050	20050	3
339	20240802	125900	309888960	20050	20050	20050	20050	0
340	20240802	125800	309888960	20050	20050	20050	20050	0
341	20240802	125700	309888960	20050	20050	20050	20050	0
342	20240802	125600	309888960	20050	20000	20050	20000	71
343	20240802	125500	308467410	20000	20000	20000	20000	21
344	20240802	125400	308047410	20050	20050	20050	20050	0
345	20240802	125300	308047410	20050	20050	20050	20050	0
346	20240802	125200	308047410	20050	20050	20050	20050	0
347	20240802	125100	308047410	20050	20050	20050	20050	0
348	20240802	125000	308047410	20050	20050	20050	20050	0
349	20240802	124900	308047410	20050	20050	20050	20050	0
350	20240802	124800	308047410	20050	20050	20050	20050	9
351	20240802	124700	307866960	20050	20050	20050	20050	0
352	20240802	124600	307866960	20050	20050	20050	20050	0
353	20240802	124500	307866960	20050	20050	20050	20050	12
354	20240802	124400	307626360	20050	20050	20050	20050	0
355	20240802	124300	307626360	20050	20050	20050	20050	200
356	20240802	124200	303616360	20000	20000	20000	20000	0
357	20240802	124100	303616360	20000	20000	20000	20000	64
358	20240802	124000	302336360	20000	20000	20000	20000	0
359	20240802	123900	302336360	20000	20000	20000	20000	0
360	20240802	123800	302336360	20000	20000	20000	20000	50
361	20240802	123700	301336360	20100	20100	20100	20100	0
362	20240802	123600	301336360	20100	20100	20100	20100	0
363	20240802	123500	301336360	20100	20100	20100	20100	0
364	20240802	123400	301336360	20100	20100	20100	20100	0
365	20240802	123300	301336360	20100	20050	20100	20050	43
366	20240802	123200	300472210	20050	20050	20050	20050	0
367	20240802	123100	300472210	20050	20050	20050	20050	0
368	20240802	123000	300472210	20050	20050	20050	20050	0
369	20240802	122900	300472210	20050	20050	20050	20050	0
370	20240802	122800	300472210	20050	19980	20050	19960	1009
371	20240802	122700	280322870	19980	19980	19980	19980	0
372	20240802	122600	280322870	19980	19980	19980	19980	0
373	20240802	122500	280322870	19980	19980	19980	19980	0
374	20240802	122400	280322870	19980	19980	19980	19980	0
375	20240802	122300	280322870	19980	19980	19980	19980	50
376	20240802	122200	279323870	19990	19990	19990	19990	29
377	20240802	122100	278744160	19980	19980	19980	19980	0
378	20240802	122000	278744160	19980	19980	19980	19980	0
379	20240802	121900	278744160	19980	19980	19980	19980	0
380	20240802	121800	278744160	19980	19980	19980	19980	0
381	20240802	121700	278744160	19980	19980	19980	19980	0
382	20240802	121600	278744160	19980	19980	19980	19980	0
383	20240802	121500	278744160	19980	19980	19980	19980	0
384	20240802	121400	278744160	19980	19980	19980	19980	0
385	20240802	121300	278744160	19980	19990	19990	19980	94
386	20240802	121200	276865500	20000	20000	20000	20000	1
387	20240802	121100	276845500	20050	20050	20050	20050	0
388	20240802	121000	276845500	20050	20050	20050	20050	0
389	20240802	120900	276845500	20050	20050	20050	20050	0
390	20240802	120800	276845500	20050	20050	20050	20050	0
391	20240802	120700	276845500	20050	20050	20050	20050	0
392	20240802	120600	276845500	20050	20050	20050	20050	0
393	20240802	120500	276845500	20050	20050	20050	20050	0
394	20240802	120400	276845500	20050	20050	20050	20050	0
395	20240802	120300	276845500	20050	20050	20050	20050	0
396	20240802	120200	276845500	20050	20050	20050	20050	0
397	20240802	120100	276845500	20050	20050	20050	20050	0
398	20240802	120000	276845500	20050	20050	20050	20050	0
399	20240802	115900	276845500	20050	20050	20050	20050	0
400	20240802	115800	276845500	20050	20050	20050	20050	0
401	20240802	115700	276845500	20050	20050	20050	20050	39
402	20240802	115600	276063550	19980	19990	19990	19980	82
403	20240802	115500	274425140	19990	19990	19990	19990	1
404	20240802	115400	274405150	20050	20050	20050	20050	1
405	20240802	115300	274385100	19970	19970	19970	19970	0
406	20240802	115200	274385100	19970	19970	19970	19970	0
407	20240802	115100	274385100	19970	19970	19970	19970	0
408	20240802	115000	274385100	19970	19970	19970	19970	10
409	20240802	114900	274185400	20050	20050	20050	20050	0
410	20240802	114800	274185400	20050	20050	20050	20050	0
411	20240802	114700	274185400	20050	20050	20050	20050	0
412	20240802	114600	274185400	20050	20050	20050	20050	1
413	20240802	114500	274165350	19990	19990	19990	19990	0
414	20240802	114400	274165350	19990	19990	19990	19990	0
415	20240802	114300	274165350	19990	19990	19990	19990	0
416	20240802	114200	274165350	19990	19990	19990	19990	0
417	20240802	114100	274165350	19990	19990	19990	19990	0
418	20240802	114000	274165350	19990	19990	19990	19990	93
419	20240802	113900	272306280	19990	20000	20000	19970	2467
420	20240802	113800	222991620	20000	20000	20000	20000	0
421	20240802	113700	222991620	20000	20000	20000	20000	37
422	20240802	113600	222251620	20100	20100	20100	20100	0
423	20240802	113500	222251620	20100	20100	20100	20100	0
424	20240802	113400	222251620	20100	20100	20100	20100	0
425	20240802	113300	222251620	20100	20100	20100	20100	0
426	20240802	113200	222251620	20100	20100	20100	20100	51
427	20240802	113100	221226520	20050	19990	20050	19990	1146
428	20240802	113000	198315480	20000	20000	20000	19990	243
429	20240802	112900	193457570	20000	20000	20000	20000	25
430	20240802	112800	192957570	19990	19990	19990	19990	0
431	20240802	112700	192957570	19990	19990	19990	19990	40
432	20240802	112600	192157970	19990	19990	19990	19990	0
433	20240802	112500	192157970	19990	19990	19990	19990	0
434	20240802	112400	192157970	19990	19990	19990	19990	150
435	20240802	112300	189159470	19990	19990	19990	19990	0
436	20240802	112200	189159470	19990	20000	20000	19990	124
437	20240802	112100	186679850	20050	20050	20050	20050	0
438	20240802	112000	186679850	20050	20050	20050	20050	0
439	20240802	111900	186679850	20050	20050	20050	20050	0
440	20240802	111800	186679850	20050	20050	20050	20050	0
441	20240802	111700	186679850	20050	20050	20050	20050	0
442	20240802	111600	186679850	20050	20050	20050	20050	1
443	20240802	111500	186659800	20000	20000	20000	20000	0
444	20240802	111400	186659800	20000	20000	20000	20000	0
445	20240802	111300	186659800	20000	20000	20000	20000	0
446	20240802	111200	186659800	20000	20000	20000	20000	22
447	20240802	111100	186219800	20050	20050	20050	20050	0
448	20240802	111000	186219800	20050	20050	20050	20050	1
449	20240802	110900	186199750	20050	20050	20050	20050	0
450	20240802	110800	186199750	20050	20050	20050	20050	0
451	20240802	110700	186199750	20050	20050	20050	20050	5
452	20240802	110600	186099500	20000	20000	20000	20000	0
453	20240802	110500	186099500	20000	20000	20000	20000	0
454	20240802	110400	186099500	20000	20000	20000	20000	0
455	20240802	110300	186099500	20000	20000	20000	20000	60
456	20240802	110200	184899500	20000	20000	20000	20000	16
457	20240802	110100	184579500	20000	20000	20000	20000	0
458	20240802	110000	184579500	20000	20000	20000	20000	0
459	20240802	105900	184579500	20000	20000	20000	20000	0
460	20240802	105800	184579500	20000	20000	20000	20000	0
461	20240802	105700	184579500	20000	20000	20000	20000	0
462	20240802	105600	184579500	20000	20000	20000	20000	0
463	20240802	105500	184579500	20000	20000	20000	20000	1
464	20240802	105400	184559500	20050	20050	20050	20050	38
465	20240802	105300	183797600	20050	20050	20050	20050	40
466	20240802	105200	182995600	20050	20050	20050	20050	5
467	20240802	105100	182895350	20050	20050	20050	20050	0
468	20240802	105000	182895350	20050	20050	20050	20050	1
469	20240802	104900	182875300	20050	20050	20050	20050	0
470	20240802	104800	182875300	20050	20050	20050	20050	38
471	20240802	104700	182113400	20050	20050	20050	20050	0
472	20240802	104600	182113400	20050	19990	20050	19990	478
473	20240802	104500	172558120	19990	19990	19990	19990	0
474	20240802	104400	172558120	19990	19990	19990	19990	16
475	20240802	104300	172238280	19980	19980	19980	19980	10
476	20240802	104200	172038480	19980	19990	19990	19980	67
477	20240802	104100	170699530	19990	19990	19990	19990	0
478	20240802	104000	170699530	19990	19990	19990	19990	17
479	20240802	103900	170359700	19980	19980	19980	19980	63
480	20240802	103800	169100960	19990	19980	19990	19980	75
481	20240802	103700	167602080	19990	19990	19990	19990	100
482	20240802	103600	165603080	19990	19990	19990	19990	0
483	20240802	103500	165603080	19990	19990	19990	19990	0
484	20240802	103400	165603080	19990	19990	19990	19990	0
485	20240802	103300	165603080	19990	19990	19990	19990	45
486	20240802	103200	164703530	19990	19990	19990	19980	334
487	20240802	103100	158026990	20050	20050	20050	20050	0
488	20240802	103000	158026990	20050	20050	20050	20050	0
489	20240802	102900	158026990	20050	20050	20050	20050	0
490	20240802	102800	158026990	20050	20050	20050	20050	30
491	20240802	102700	157425490	20050	20050	20050	20050	0
492	20240802	102600	157425490	20050	20050	20050	20050	1
493	20240802	102500	157405440	19990	20050	20050	19990	40
494	20240802	102400	156605780	19990	19990	19990	19990	1
495	20240802	102300	156585790	19990	19990	19990	19990	37
496	20240802	102200	155846160	20050	20050	20050	20050	0
497	20240802	102100	155846160	20050	20050	20050	20050	0
498	20240802	102000	155846160	20050	20050	20050	20050	1
499	20240802	101900	155826110	20050	20050	20050	20050	20
500	20240802	101800	155425110	20050	20050	20050	20050	36
501	20240802	101700	154703310	20100	20100	20100	20100	0
502	20240802	101600	154703310	20100	20100	20100	20100	0
503	20240802	101500	154703310	20100	20100	20100	20100	0
504	20240802	101400	154703310	20100	20100	20100	20100	9
505	20240802	101300	154522410	20100	20100	20100	20100	32
506	20240802	101200	153879210	20100	20100	20100	20100	19
507	20240802	101100	153497310	20100	20000	20100	20000	1157
508	20240802	101000	130344510	20000	20000	20000	20000	6
509	20240802	100900	130224510	20000	20000	20000	20000	0
510	20240802	100800	130224510	20000	20000	20000	20000	134
511	20240802	100700	127544510	20100	20100	20100	20100	0
512	20240802	100600	127544510	20100	20000	20100	19990	14
513	20240802	100500	127264240	19990	20000	20000	19970	63
514	20240802	100400	126004300	20000	19990	20000	19980	51
515	20240802	100300	124985260	19990	19990	19990	19960	77
516	20240802	100200	123447170	19960	19980	19980	19960	158
517	20240802	100100	120291350	19990	19990	19990	19990	102
518	20240802	100000	118252370	20000	20000	20000	20000	0
519	20240802	095900	118252370	20000	20000	20000	20000	0
520	20240802	095800	118252370	20000	20000	20000	20000	355
521	20240802	095700	111152370	20000	20000	20000	20000	30
522	20240802	095600	110552370	20000	20000	20000	20000	103
523	20240802	095500	108492370	20050	20050	20050	20050	0
524	20240802	095400	108492370	20050	20050	20050	20050	0
525	20240802	095300	108492370	20050	20050	20050	20050	32
526	20240802	095200	107850770	20000	20000	20000	20000	44
527	20240802	095100	106970770	20000	20000	20000	20000	37
528	20240802	095000	106230770	20050	20050	20050	20050	0
529	20240802	094900	106230770	20050	20050	20050	20050	1
530	20240802	094800	106210720	20050	20050	20050	20050	3
531	20240802	094700	106150570	20050	20000	20050	20000	92
532	20240802	094600	104308870	20100	20000	20100	20000	82
533	20240802	094500	102664470	20100	20100	20100	20100	2
534	20240802	094400	102624270	20000	20000	20000	20000	37
535	20240802	094300	101884270	20100	20100	20100	20100	38
536	20240802	094200	101120470	20100	20100	20100	20100	2
537	20240802	094100	101080270	19980	19980	19980	19980	40
538	20240802	094000	100281070	20100	19980	20100	19980	88
539	20240802	093900	98518390	20100	20100	20100	19980	3
540	20240802	093800	98458210	19980	20050	20100	19980	787
541	20240802	093700	82716660	20050	20050	20050	20050	51
542	20240802	093600	81694110	20100	20100	20100	20100	10
543	20240802	093500	81493110	20100	20050	20100	20050	58
544	20240802	093400	80330160	20050	20000	20050	20000	62
545	20240802	093300	79087110	20050	20050	20050	20050	4
546	20240802	093200	79006910	20050	20050	20050	20000	4
547	20240802	093100	78926810	20000	20000	20000	20000	3
548	20240802	093000	78866810	20150	20150	20150	20150	53
549	20240802	092900	77798860	20150	20150	20150	20150	10
550	20240802	092800	77597360	20150	20150	20150	20150	33
551	20240802	092700	76932410	20150	20000	20150	20000	288
552	20240802	092600	71172260	20000	20000	20000	19990	922
553	20240802	092500	52733100	20050	20050	20050	20050	60
554	20240802	092400	51530100	20050	20050	20050	20050	0
555	20240802	092300	51530100	20050	20050	20050	20000	42
556	20240802	092200	50690000	20000	20100	20100	20000	58
557	20240802	092100	49529000	20050	20100	20100	20050	3
558	20240802	092000	49468800	20000	20000	20000	20000	40
559	20240802	091900	48668800	20150	20050	20150	20000	102
560	20240802	091800	46628600	20150	20150	20150	20150	0
561	20240802	091700	46628600	20150	20050	20150	20050	3
562	20240802	091600	46568250	20000	20000	20000	20000	70
563	20240802	091500	45168250	20000	20100	20100	20000	75
564	20240802	091400	43666450	20100	20150	20150	20100	86
565	20240802	091300	41935450	20200	20200	20200	20200	1
566	20240802	091200	41915250	20150	20150	20150	20150	1
567	20240802	091100	41895100	20200	20150	20200	20100	1160
568	20240802	091000	18546450	20200	20200	20200	20200	1
569	20240802	090900	18526250	20200	20200	20200	20200	7
570	20240802	090800	18384850	20300	20300	20300	20300	2
571	20240802	090700	18344250	20250	20300	20300	20250	20
572	20240802	090600	17938550	20350	20350	20350	20350	0
573	20240802	090500	17938550	20350	20350	20350	20350	0
574	20240802	090400	17938550	20350	20250	20350	20250	11
575	20240802	090300	17715700	20350	20250	20350	20250	55
576	20240802	090200	16601450	20350	20250	20400	20250	526
577	20240802	090100	5940600	20250	20250	20250	20250	143
578	20240802	090000	3044850	20400	20300	20400	20250	150