KissMeData/003070/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	183800	460618880	9830	9830	9830	9830	709
3	20240812	183700	460618880	9830	9830	9830	9830	0
4	20240812	183600	460618880	9830	9830	9830	9830	0
5	20240812	183500	460618880	9830	9830	9830	9830	0
6	20240812	183400	460618880	9830	9830	9830	9830	0
7	20240812	183300	460618880	9830	9830	9830	9830	0
8	20240812	183200	460618880	9830	9830	9830	9830	0
9	20240812	183100	460618880	9830	9830	9830	9830	0
10	20240812	183000	460618880	9830	9830	9830	9830	0
11	20240812	182900	460618880	9830	9830	9830	9830	0
12	20240812	182800	460618880	9830	9830	9830	9830	0
13	20240812	182700	460618880	9830	9830	9830	9830	0
14	20240812	182600	460618880	9830	9830	9830	9830	0
15	20240812	182500	460618880	9830	9830	9830	9830	0
16	20240812	182400	460618880	9830	9830	9830	9830	0
17	20240812	182300	460618880	9830	9830	9830	9830	0
18	20240812	182200	460618880	9830	9830	9830	9830	0
19	20240812	182100	460618880	9830	9830	9830	9830	0
20	20240812	182000	460618880	9830	9830	9830	9830	0
21	20240812	181900	460618880	9830	9830	9830	9830	0
22	20240812	181800	460618880	9830	9830	9830	9830	0
23	20240812	181700	460618880	9830	9830	9830	9830	0
24	20240812	181600	460618880	9830	9830	9830	9830	0
25	20240812	181500	460618880	9830	9830	9830	9830	0
26	20240812	181400	460618880	9830	9830	9830	9830	0
27	20240812	181300	460618880	9830	9830	9830	9830	0
28	20240812	181200	460618880	9830	9830	9830	9830	0
29	20240812	181100	460618880	9830	9830	9830	9830	0
30	20240812	181000	460618880	9830	9830	9830	9830	0
31	20240812	180900	460618880	9830	9830	9830	9830	0
32	20240812	180800	460618880	9830	9830	9830	9830	709
33	20240812	180700	460618880	9830	9830	9830	9830	0
34	20240812	180600	460618880	9830	9830	9830	9830	0
35	20240812	180500	460618880	9830	9830	9830	9830	0
36	20240812	180400	460618880	9830	9830	9830	9830	0
37	20240812	180300	460618880	9830	9830	9830	9830	0
38	20240812	180200	460618880	9830	9830	9830	9830	0
39	20240812	180100	460618880	9830	9830	9830	9830	0
40	20240812	180000	460618880	9830	9830	9830	9830	0
41	20240812	175900	460618880	9830	9830	9830	9830	0
42	20240812	175800	460618880	9830	9830	9830	9830	0
43	20240812	175700	460618880	9830	9830	9830	9830	0
44	20240812	175600	460618880	9830	9830	9830	9830	0
45	20240812	175500	460618880	9830	9830	9830	9830	0
46	20240812	175400	460618880	9830	9830	9830	9830	0
47	20240812	175300	460618880	9830	9830	9830	9830	0
48	20240812	175200	460618880	9830	9830	9830	9830	0
49	20240812	175100	460618880	9830	9830	9830	9830	0
50	20240812	175000	460618880	9830	9830	9830	9830	0
51	20240812	174900	460618880	9830	9830	9830	9830	0
52	20240812	174800	460618880	9830	9830	9830	9830	0
53	20240812	174700	460618880	9830	9830	9830	9830	0
54	20240812	174600	460618880	9830	9830	9830	9830	0
55	20240812	174500	460618880	9830	9830	9830	9830	0
56	20240812	174400	460618880	9830	9830	9830	9830	0
57	20240812	174300	460618880	9830	9830	9830	9830	0
58	20240812	174200	460618880	9830	9830	9830	9830	0
59	20240812	174100	460618880	9830	9830	9830	9830	0
60	20240812	174000	460618880	9830	9830	9830	9830	0
61	20240812	173900	460618880	9830	9830	9830	9830	0
62	20240812	173800	460618880	9830	9830	9830	9830	709
63	20240812	173700	460618880	9830	9830	9830	9830	0
64	20240812	173600	460618880	9830	9830	9830	9830	0
65	20240812	173500	460618880	9830	9830	9830	9830	0
66	20240812	173400	460618880	9830	9830	9830	9830	0
67	20240812	173300	460618880	9830	9830	9830	9830	0
68	20240812	173200	460618880	9830	9830	9830	9830	0
69	20240812	173100	460618880	9830	9830	9830	9830	0
70	20240812	173000	460618880	9830	9830	9830	9830	0
71	20240812	172900	460618880	9830	9830	9830	9830	0
72	20240812	172800	460618880	9830	9830	9830	9830	0
73	20240812	172700	460618880	9830	9830	9830	9830	0
74	20240812	172600	460618880	9830	9830	9830	9830	0
75	20240812	172500	460618880	9830	9830	9830	9830	0
76	20240812	172400	460618880	9830	9830	9830	9830	0
77	20240812	172300	460618880	9830	9830	9830	9830	0
78	20240812	172200	460618880	9830	9830	9830	9830	0
79	20240812	172100	460618880	9830	9830	9830	9830	0
80	20240812	172000	460618880	9830	9830	9830	9830	0
81	20240812	171900	460618880	9830	9830	9830	9830	0
82	20240812	171800	460618880	9830	9830	9830	9830	0
83	20240812	171700	460618880	9830	9830	9830	9830	0
84	20240812	171600	460618880	9830	9830	9830	9830	0
85	20240812	171500	460618880	9830	9830	9830	9830	0
86	20240812	171400	460618880	9830	9830	9830	9830	0
87	20240812	171300	460618880	9830	9830	9830	9830	0
88	20240812	171200	460618880	9830	9830	9830	9830	0
89	20240812	171100	460618880	9830	9830	9830	9830	0
90	20240812	171000	460618880	9830	9830	9830	9830	0
91	20240812	170900	460618880	9830	9830	9830	9830	0
92	20240812	170800	460618880	9830	9830	9830	9830	709
93	20240812	170700	460618880	9830	9830	9830	9830	0
94	20240812	170600	460618880	9830	9830	9830	9830	0
95	20240812	170500	460618880	9830	9830	9830	9830	0
96	20240812	170400	460618880	9830	9830	9830	9830	0
97	20240812	170300	460618880	9830	9830	9830	9830	0
98	20240812	170200	460618880	9830	9830	9830	9830	0
99	20240812	170100	460618880	9830	9830	9830	9830	0
100	20240812	170000	460618880	9830	9830	9830	9830	0
101	20240812	165900	460618880	9830	9830	9830	9830	0
102	20240812	165800	460618880	9830	9830	9830	9830	0
103	20240812	165700	460618880	9830	9830	9830	9830	0
104	20240812	165600	460618880	9830	9830	9830	9830	0
105	20240812	165500	460618880	9830	9830	9830	9830	0
106	20240812	165400	460618880	9830	9830	9830	9830	0
107	20240812	165300	460618880	9830	9830	9830	9830	0
108	20240812	165200	460618880	9830	9830	9830	9830	0
109	20240812	165100	460618880	9830	9830	9830	9830	0
110	20240812	165000	460618880	9830	9830	9830	9830	0
111	20240812	164900	460618880	9830	9830	9830	9830	0
112	20240812	164800	460618880	9830	9830	9830	9830	0
113	20240812	164700	460618880	9830	9830	9830	9830	0
114	20240812	164600	460618880	9830	9830	9830	9830	0
115	20240812	164500	460618880	9830	9830	9830	9830	0
116	20240812	164400	460618880	9830	9830	9830	9830	0
117	20240812	164300	460618880	9830	9830	9830	9830	0
118	20240812	164200	460618880	9830	9830	9830	9830	0
119	20240812	164100	460618880	9830	9830	9830	9830	0
120	20240812	164000	460618880	9830	9830	9830	9830	0
121	20240812	163900	460618880	9830	9830	9830	9830	0
122	20240812	163800	460618880	9830	9830	9830	9830	709
123	20240812	163700	460618880	9830	9830	9830	9830	0
124	20240812	163600	460618880	9830	9830	9830	9830	0
125	20240812	163500	460618880	9830	9830	9830	9830	0
126	20240812	163400	460618880	9830	9830	9830	9830	0
127	20240812	163300	460618880	9830	9830	9830	9830	0
128	20240812	163200	460618880	9830	9830	9830	9830	0
129	20240812	163100	460618880	9830	9830	9830	9830	0
130	20240812	163000	460618880	9830	9830	9830	9830	0
131	20240812	162900	460618880	9830	9830	9830	9830	0
132	20240812	162800	460618880	9830	9830	9830	9830	0
133	20240812	162700	460618880	9830	9830	9830	9830	0
134	20240812	162600	460618880	9830	9830	9830	9830	0
135	20240812	162500	460618880	9830	9830	9830	9830	0
136	20240812	162400	460618880	9830	9830	9830	9830	0
137	20240812	162300	460618880	9830	9830	9830	9830	0
138	20240812	162200	460618880	9830	9830	9830	9830	0
139	20240812	162100	460618880	9830	9830	9830	9830	0
140	20240812	162000	460618880	9830	9830	9830	9830	0
141	20240812	161900	460618880	9830	9830	9830	9830	0
142	20240812	161800	460618880	9830	9830	9830	9830	0
143	20240812	161700	460618880	9830	9830	9830	9830	0
144	20240812	161600	460618880	9830	9830	9830	9830	0
145	20240812	161500	460618880	9830	9830	9830	9830	0
146	20240812	161400	460618880	9830	9830	9830	9830	0
147	20240812	161300	460618880	9830	9830	9830	9830	0
148	20240812	161200	460618880	9830	9830	9830	9830	0
149	20240812	161100	460618880	9830	9830	9830	9830	0
150	20240812	161000	460618880	9830	9830	9830	9830	0
151	20240812	160900	460618880	9830	9830	9830	9830	0
152	20240812	160800	460618880	9830	9830	9830	9830	709
153	20240812	160700	460618880	9830	9830	9830	9830	0
154	20240812	160600	460618880	9830	9830	9830	9830	0
155	20240812	160500	460618880	9830	9830	9830	9830	0
156	20240812	160400	460618880	9830	9830	9830	9830	0
157	20240812	160300	460618880	9830	9830	9830	9830	0
158	20240812	160200	460618880	9830	9830	9830	9830	0
159	20240812	160100	460618880	9830	9830	9830	9830	0
160	20240812	160000	460618880	9830	9830	9830	9830	0
161	20240812	155900	460618880	9830	9830	9830	9830	0
162	20240812	155800	460618880	9830	9830	9830	9830	0
163	20240812	155700	460618880	9830	9830	9830	9830	0
164	20240812	155600	460618880	9830	9830	9830	9830	0
165	20240812	155500	460618880	9830	9830	9830	9830	0
166	20240812	155400	460618880	9830	9830	9830	9830	0
167	20240812	155300	460618880	9830	9830	9830	9830	0
168	20240812	155200	460618880	9830	9830	9830	9830	0
169	20240812	155100	460618880	9830	9830	9830	9830	0
170	20240812	155000	460618880	9830	9830	9830	9830	0
171	20240812	154900	460618880	9830	9830	9830	9830	0
172	20240812	154800	460618880	9830	9830	9830	9830	0
173	20240812	154700	460618880	9830	9830	9830	9830	0
174	20240812	154600	460618880	9830	9830	9830	9830	0
175	20240812	154500	460618880	9830	9830	9830	9830	0
176	20240812	154400	460618880	9830	9830	9830	9830	0
177	20240812	154300	460618880	9830	9830	9830	9830	0
178	20240812	154200	460618880	9830	9830	9830	9830	0
179	20240812	154100	460618880	9830	9830	9830	9830	0
180	20240812	154000	460618880	9830	9830	9830	9830	0
181	20240812	153900	460618880	9830	9830	9830	9830	0
182	20240812	153800	460618880	9830	9830	9830	9830	709
183	20240812	153700	460618880	9830	9830	9830	9830	0
184	20240812	153600	460618880	9830	9830	9830	9830	0
185	20240812	153500	460618880	9830	9830	9830	9830	0
186	20240812	153400	460618880	9830	9830	9830	9830	0
187	20240812	153300	460618880	9830	9830	9830	9830	0
188	20240812	153200	460618880	9830	9830	9830	9830	0
189	20240812	153100	460618880	9830	9830	9830	9830	0
190	20240812	153000	460618880	9830	9830	9830	9830	709
191	20240812	152900	453649410	9820	9820	9820	9820	0
192	20240812	152800	453649410	9820	9820	9820	9820	0
193	20240812	152700	453649410	9820	9820	9820	9820	0
194	20240812	152600	453649410	9820	9820	9820	9820	0
195	20240812	152500	453649410	9820	9820	9820	9820	0
196	20240812	152400	453649410	9820	9820	9820	9820	0
197	20240812	152300	453649410	9820	9820	9820	9820	0
198	20240812	152200	453649410	9820	9820	9820	9820	0
199	20240812	152100	453649410	9820	9820	9820	9820	0
200	20240812	152000	453649410	9820	9820	9820	9820	0
201	20240812	151900	453649410	9820	9830	9830	9820	104
202	20240812	151800	452627150	9830	9840	9840	9830	94
203	20240812	151700	451702480	9840	9840	9840	9840	111
204	20240812	151600	450610240	9830	9830	9830	9830	3
205	20240812	151500	450580750	9830	9830	9830	9830	7
206	20240812	151400	450511940	9830	9830	9830	9830	24
207	20240812	151300	450276020	9840	9830	9840	9830	35
208	20240812	151200	449931720	9830	9830	9830	9830	10
209	20240812	151100	449833420	9830	9820	9830	9820	23
210	20240812	151000	449607540	9820	9820	9820	9820	2
211	20240812	150900	449587900	9820	9820	9820	9820	0
212	20240812	150800	449587900	9820	9820	9820	9820	0
213	20240812	150700	449587900	9820	9820	9820	9820	183
214	20240812	150600	447790840	9810	9810	9810	9810	0
215	20240812	150500	447790840	9810	9810	9810	9810	0
216	20240812	150400	447790840	9810	9810	9810	9810	8
217	20240812	150300	447712360	9820	9820	9820	9820	0
218	20240812	150200	447712360	9820	9820	9820	9820	1
219	20240812	150100	447702540	9820	9820	9820	9820	2
220	20240812	150000	447682900	9810	9810	9810	9810	9
221	20240812	145900	447594610	9810	9810	9810	9810	22
222	20240812	145800	447378790	9810	9810	9810	9810	0
223	20240812	145700	447378790	9810	9810	9810	9810	9
224	20240812	145600	447290500	9810	9810	9810	9810	50
225	20240812	145500	446800000	9800	9840	9850	9800	595
226	20240812	145400	440965170	9840	9840	9840	9840	74
227	20240812	145300	440237010	9840	9840	9840	9840	0
228	20240812	145200	440237010	9840	9840	9840	9840	161
229	20240812	145100	438652770	9840	9800	9840	9800	53
230	20240812	145000	438133290	9800	9800	9800	9800	0
231	20240812	144900	438133290	9800	9800	9800	9800	0
232	20240812	144800	438133290	9800	9800	9800	9800	17
233	20240812	144700	437966690	9800	9800	9800	9800	693
234	20240812	144600	431175290	9850	9850	9850	9850	350
235	20240812	144500	427727790	9860	9860	9860	9860	675
236	20240812	144400	421072290	9850	9850	9850	9850	1
237	20240812	144300	421062440	9850	9840	9850	9840	1001
238	20240812	144200	411204600	9840	9820	9840	9820	327
239	20240812	144100	407988780	9790	9790	9790	9790	0
240	20240812	144000	407988780	9790	9790	9790	9790	0
241	20240812	143900	407988780	9790	9790	9790	9790	0
242	20240812	143800	407988780	9790	9780	9790	9780	61
243	20240812	143700	407392090	9780	9780	9780	9780	0
244	20240812	143600	407392090	9780	9780	9780	9780	0
245	20240812	143500	407392090	9780	9780	9780	9780	0
246	20240812	143400	407392090	9780	9780	9780	9780	10
247	20240812	143300	407294290	9780	9780	9780	9780	0
248	20240812	143200	407294290	9780	9780	9780	9780	312
249	20240812	143100	404242930	9790	9790	9790	9790	568
250	20240812	143000	398682210	9840	9840	9840	9840	0
251	20240812	142900	398682210	9840	9840	9850	9830	7
252	20240812	142800	398613330	9830	9830	9830	9830	40
253	20240812	142700	398220130	9780	9780	9780	9780	10
254	20240812	142600	398122330	9770	9770	9770	9770	0
255	20240812	142500	398122330	9770	9810	9810	9770	488
256	20240812	142400	393349360	9840	9840	9840	9840	0
257	20240812	142300	393349360	9840	9840	9840	9840	52
258	20240812	142200	392837680	9850	9840	9850	9810	28
259	20240812	142100	392562560	9860	9860	9860	9860	0
260	20240812	142000	392562560	9860	9840	9860	9830	1309
261	20240812	141900	379687980	9840	9810	9840	9810	256
262	20240812	141800	377171630	9750	9750	9750	9750	5
263	20240812	141700	377122880	9800	9780	9800	9780	419
264	20240812	141600	373019740	9730	9730	9730	9730	0
265	20240812	141500	373019740	9730	9780	9780	9730	108
266	20240812	141400	371968850	9780	9780	9780	9780	222
267	20240812	141300	369797690	9770	9730	9770	9730	124
268	20240812	141200	368588450	9730	9730	9730	9730	52
269	20240812	141100	368082490	9720	9720	9720	9720	2
270	20240812	141000	368063050	9720	9720	9720	9720	10
271	20240812	140900	367965850	9730	9730	9730	9730	158
272	20240812	140800	366428510	9720	9740	9740	9720	500
273	20240812	140700	361563470	9740	9740	9740	9740	0
274	20240812	140600	361563470	9740	9740	9740	9740	200
275	20240812	140500	359615470	9740	9740	9740	9740	1
276	20240812	140400	359605730	9750	9730	9750	9730	898
277	20240812	140300	350850290	9730	9730	9730	9730	7
278	20240812	140200	350782180	9750	9750	9750	9750	50
279	20240812	140100	350294680	9740	9750	9750	9740	188
280	20240812	140000	348463450	9750	9750	9750	9750	448
281	20240812	135900	344095450	9800	9800	9800	9800	0
282	20240812	135800	344095450	9800	9800	9800	9800	10
283	20240812	135700	343997450	9800	9800	9800	9800	0
284	20240812	135600	343997450	9800	9800	9800	9800	2
285	20240812	135500	343977850	9750	9750	9750	9750	0
286	20240812	135400	343977850	9750	9750	9750	9750	33
287	20240812	135300	343656100	9750	9750	9750	9750	25
288	20240812	135200	343412350	9750	9750	9750	9750	10
289	20240812	135100	343314850	9740	9740	9740	9740	0
290	20240812	135000	343314850	9740	9740	9740	9740	1
291	20240812	134900	343305110	9750	9750	9750	9750	400
292	20240812	134800	339405110	9750	9750	9750	9750	10
293	20240812	134700	339307610	9750	9750	9750	9750	0
294	20240812	134600	339307610	9750	9750	9750	9750	1
295	20240812	134500	339297860	9800	9800	9800	9800	0
296	20240812	134400	339297860	9800	9800	9800	9800	0
297	20240812	134300	339297860	9800	9800	9800	9800	150
298	20240812	134200	337827860	9800	9800	9800	9800	0
299	20240812	134100	337827860	9800	9800	9800	9800	1
300	20240812	134000	337818060	9740	9740	9740	9740	0
301	20240812	133900	337818060	9740	9740	9740	9740	3
302	20240812	133800	337788840	9810	9810	9810	9810	22
303	20240812	133700	337573020	9810	9810	9810	9810	50
304	20240812	133600	337082520	9810	9780	9810	9780	120
305	20240812	133500	335908420	9720	9720	9720	9720	0
306	20240812	133400	335908420	9720	9720	9720	9720	0
307	20240812	133300	335908420	9720	9720	9720	9720	0
308	20240812	133200	335908420	9720	9720	9720	9720	0
309	20240812	133100	335908420	9720	9760	9760	9720	377
310	20240812	133000	332237790	9760	9760	9760	9760	0
311	20240812	132900	332237790	9760	9760	9760	9760	0
312	20240812	132800	332237790	9760	9760	9760	9760	0
313	20240812	132700	332237790	9760	9760	9760	9760	63
314	20240812	132600	331622910	9790	9790	9790	9790	10
315	20240812	132500	331525010	9790	9790	9790	9790	0
316	20240812	132400	331525010	9790	9790	9790	9790	0
317	20240812	132300	331525010	9790	9790	9790	9790	0
318	20240812	132200	331525010	9790	9790	9790	9790	0
319	20240812	132100	331525010	9790	9770	9790	9770	146
320	20240812	132000	330098390	9770	9770	9770	9770	0
321	20240812	131900	330098390	9770	9770	9770	9770	11
322	20240812	131800	329990920	9770	9770	9770	9770	52
323	20240812	131700	329482880	9790	9790	9790	9790	50
324	20240812	131600	328993380	9770	9770	9770	9770	0
325	20240812	131500	328993380	9770	9780	9780	9770	300
326	20240812	131400	326061330	9790	9790	9790	9790	30
327	20240812	131300	325767630	9790	9790	9790	9790	12
328	20240812	131200	325650150	9800	9810	9810	9800	251
329	20240812	131100	323190330	9810	9810	9810	9810	0
330	20240812	131000	323190330	9810	9800	9810	9800	558
331	20240812	130900	317721920	9800	9800	9810	9800	494
332	20240812	130800	312880710	9820	9820	9820	9820	71
333	20240812	130700	312183490	9820	9820	9820	9810	32
334	20240812	130600	311869530	9850	9810	9850	9810	3
335	20240812	130500	311840020	9810	9810	9810	9810	0
336	20240812	130400	311840020	9810	9810	9810	9810	57
337	20240812	130300	311280850	9840	9840	9840	9840	0
338	20240812	130200	311280850	9840	9840	9840	9840	578
339	20240812	130100	305593330	9840	9840	9840	9840	453
340	20240812	130000	301135810	9840	9840	9840	9840	0
341	20240812	125900	301135810	9840	9840	9840	9840	0
342	20240812	125800	301135810	9840	9840	9840	9840	0
343	20240812	125700	301135810	9840	9860	9860	9840	303
344	20240812	125600	298148290	9860	9860	9860	9860	0
345	20240812	125500	298148290	9860	9860	9860	9860	2
346	20240812	125400	298128570	9850	9830	9850	9800	600
347	20240812	125300	292223900	9830	9830	9830	9830	0
348	20240812	125200	292223900	9830	9830	9830	9830	188
349	20240812	125100	290375860	9830	9830	9870	9830	313
350	20240812	125000	287299030	9810	9810	9810	9810	0
351	20240812	124900	287299030	9810	9810	9810	9810	63
352	20240812	124800	286681000	9820	9830	9830	9820	12
353	20240812	124700	286563100	9870	9870	9870	9870	0
354	20240812	124600	286563100	9870	9870	9870	9870	12
355	20240812	124500	286444660	9870	9870	9870	9870	0
356	20240812	124400	286444660	9870	9870	9870	9870	516
357	20240812	124300	281351740	9870	9870	9870	9870	50
358	20240812	124200	280858240	9880	9840	9880	9840	355
359	20240812	124100	277354650	9800	9800	9800	9800	30
360	20240812	124000	277060650	9800	9800	9800	9800	0
361	20240812	123900	277060650	9800	9800	9800	9800	0
362	20240812	123800	277060650	9800	9800	9800	9800	80
363	20240812	123700	276276650	9850	9850	9850	9850	0
364	20240812	123600	276276650	9850	9850	9850	9850	25
365	20240812	123500	276030400	9850	9850	9850	9850	0
366	20240812	123400	276030400	9850	9850	9850	9850	90
367	20240812	123300	275143900	9850	9850	9850	9850	69
368	20240812	123200	274464250	9850	9840	9850	9840	4
369	20240812	123100	274424860	9810	9810	9810	9810	68
370	20240812	123000	273757780	9820	9820	9820	9820	100
371	20240812	122900	272775780	9820	9820	9820	9820	0
372	20240812	122800	272775780	9820	9820	9820	9820	102
373	20240812	122700	271774140	9820	9830	9830	9820	15
374	20240812	122600	271626830	9830	9830	9830	9830	3
375	20240812	122500	271597340	9860	9860	9860	9860	0
376	20240812	122400	271597340	9860	9860	9860	9860	5
377	20240812	122300	271548040	9800	9800	9800	9800	0
378	20240812	122200	271548040	9800	9800	9800	9800	436
379	20240812	122100	267275240	9800	9800	9800	9800	0
380	20240812	122000	267275240	9800	9800	9800	9800	0
381	20240812	121900	267275240	9800	9800	9800	9800	0
382	20240812	121800	267275240	9800	9840	9870	9800	1264
383	20240812	121700	254814540	9800	9800	9800	9800	14
384	20240812	121600	254677340	9850	9850	9850	9850	152
385	20240812	121500	253180140	9850	9850	9850	9850	72
386	20240812	121400	252470940	9850	9850	9850	9850	20
387	20240812	121300	252273940	9860	9840	9860	9840	13
388	20240812	121200	252145890	9860	9830	9860	9820	23
389	20240812	121100	251919670	9850	9850	9850	9850	10
390	20240812	121000	251821170	9850	9840	9860	9840	245
391	20240812	120900	249408330	9860	9850	9860	9850	100
392	20240812	120800	248423280	9860	9810	9860	9810	2200
393	20240812	120700	226750680	9760	9800	9810	9760	167
394	20240812	120600	225113460	9810	9810	9810	9810	0
395	20240812	120500	225113460	9810	9800	9810	9800	205
396	20240812	120400	223103510	9810	9810	9810	9810	10
397	20240812	120300	223005410	9800	9800	9800	9800	67
398	20240812	120200	222348810	9800	9800	9800	9800	29
399	20240812	120100	222064610	9800	9800	9800	9800	20
400	20240812	120000	221868610	9800	9800	9800	9800	37
401	20240812	115900	221506010	9800	9760	9800	9760	73
402	20240812	115800	220792030	9720	9720	9720	9720	0
403	20240812	115700	220792030	9720	9720	9720	9720	0
404	20240812	115600	220792030	9720	9720	9720	9720	0
405	20240812	115500	220792030	9720	9720	9720	9720	0
406	20240812	115400	220792030	9720	9730	9730	9720	100
407	20240812	115300	219819880	9720	9720	9720	9720	0
408	20240812	115200	219819880	9720	9720	9720	9720	0
409	20240812	115100	219819880	9720	9720	9720	9720	0
410	20240812	115000	219819880	9720	9720	9720	9720	0
411	20240812	114900	219819880	9720	9720	9720	9720	0
412	20240812	114800	219819880	9720	9720	9720	9720	19
413	20240812	114700	219635200	9780	9780	9780	9780	1
414	20240812	114600	219625420	9730	9730	9730	9730	10
415	20240812	114500	219528120	9730	9730	9730	9730	9
416	20240812	114400	219440550	9780	9780	9780	9780	0
417	20240812	114300	219440550	9780	9780	9780	9780	0
418	20240812	114200	219440550	9780	9780	9780	9780	10
419	20240812	114100	219342750	9770	9770	9770	9770	0
420	20240812	114000	219342750	9770	9780	9780	9770	784
421	20240812	113900	211682860	9780	9770	9780	9770	110
422	20240812	113800	210608060	9770	9770	9770	9770	115
423	20240812	113700	209484510	9760	9760	9760	9760	372
424	20240812	113600	205853790	9700	9700	9700	9700	0
425	20240812	113500	205853790	9700	9700	9700	9700	0
426	20240812	113400	205853790	9700	9700	9700	9700	0
427	20240812	113300	205853790	9700	9700	9700	9700	0
428	20240812	113200	205853790	9700	9700	9700	9700	0
429	20240812	113100	205853790	9700	9700	9700	9700	0
430	20240812	113000	205853790	9700	9710	9710	9700	40
431	20240812	112900	205465780	9700	9720	9720	9700	60
432	20240812	112800	204883240	9710	9720	9720	9710	120
433	20240812	112700	203717930	9710	9710	9710	9710	0
434	20240812	112600	203717930	9710	9740	9740	9710	400
435	20240812	112500	199830490	9730	9730	9730	9730	0
436	20240812	112400	199830490	9730	9740	9740	9730	401
437	20240812	112300	195926760	9760	9760	9760	9760	1
438	20240812	112200	195917000	9760	9760	9760	9760	0
439	20240812	112100	195917000	9760	9760	9760	9760	0
440	20240812	112000	195917000	9760	9760	9760	9760	14
441	20240812	111900	195780360	9760	9760	9760	9760	6
442	20240812	111800	195721800	9760	9760	9760	9760	2
443	20240812	111700	195702280	9760	9760	9760	9760	0
444	20240812	111600	195702280	9760	9760	9760	9760	2
445	20240812	111500	195682760	9760	9760	9760	9760	3
446	20240812	111400	195653480	9720	9720	9720	9720	0
447	20240812	111300	195653480	9720	9720	9720	9720	0
448	20240812	111200	195653480	9720	9760	9760	9720	24
449	20240812	111100	195419280	9760	9760	9760	9760	100
450	20240812	111000	194443280	9760	9760	9760	9760	1
451	20240812	110900	194433520	9720	9720	9720	9720	0
452	20240812	110800	194433520	9720	9720	9720	9720	13
453	20240812	110700	194307160	9720	9720	9720	9720	0
454	20240812	110600	194307160	9720	9720	9720	9720	0
455	20240812	110500	194307160	9720	9720	9720	9720	10
456	20240812	110400	194209960	9760	9760	9760	9760	6
457	20240812	110300	194151400	9760	9760	9760	9760	1
458	20240812	110200	194141640	9700	9700	9700	9700	2
459	20240812	110100	194122240	9700	9710	9710	9700	31
460	20240812	110000	193821380	9760	9760	9760	9760	0
461	20240812	105900	193821380	9760	9710	9760	9710	2
462	20240812	105800	193801910	9700	9730	9730	9700	25
463	20240812	105700	193559070	9760	9760	9760	9760	101
464	20240812	105600	192573310	9770	9770	9770	9770	1
465	20240812	105500	192563540	9770	9770	9770	9770	50
466	20240812	105400	192075040	9760	9750	9760	9750	365
467	20240812	105300	188514140	9750	9730	9750	9730	95
468	20240812	105200	187589770	9700	9700	9700	9700	23
469	20240812	105100	187366670	9690	9690	9690	9690	0
470	20240812	105000	187366670	9690	9690	9690	9690	1
471	20240812	104900	187356980	9690	9690	9690	9690	1
472	20240812	104800	187347290	9700	9700	9700	9700	1
473	20240812	104700	187337590	9700	9700	9700	9700	0
474	20240812	104600	187337590	9700	9700	9700	9700	24
475	20240812	104500	187104790	9700	9710	9710	9700	49
476	20240812	104400	186629480	9710	9710	9710	9710	0
477	20240812	104300	186629480	9710	9710	9710	9710	2
478	20240812	104200	186610060	9710	9710	9710	9710	3
479	20240812	104100	186580930	9720	9720	9720	9720	4
480	20240812	104000	186542050	9730	9730	9730	9730	3
481	20240812	103900	186512860	9730	9730	9730	9730	5
482	20240812	103800	186464210	9730	9710	9730	9710	777
483	20240812	103700	178904650	9690	9690	9690	9690	0
484	20240812	103600	178904650	9690	9720	9720	9690	52
485	20240812	103500	178400450	9720	9720	9720	9720	0
486	20240812	103400	178400450	9720	9720	9720	9720	51
487	20240812	103300	177904730	9720	9720	9720	9720	0
488	20240812	103200	177904730	9720	9700	9720	9690	11
489	20240812	103100	177798100	9700	9700	9700	9700	25
490	20240812	103000	177555600	9710	9710	9710	9710	0
491	20240812	102900	177555600	9710	9710	9710	9710	1
492	20240812	102800	177545890	9710	9710	9710	9710	0
493	20240812	102700	177545890	9710	9710	9710	9710	207
494	20240812	102600	175535920	9710	9720	9720	9710	56
495	20240812	102500	174992100	9730	9730	9730	9730	148
496	20240812	102400	173552060	9730	9730	9730	9730	11
497	20240812	102300	173445030	9770	9770	9770	9770	35
498	20240812	102200	173103080	9720	9720	9720	9720	0
499	20240812	102100	173103080	9720	9720	9720	9720	0
500	20240812	102000	173103080	9720	9720	9720	9720	0
501	20240812	101900	173103080	9720	9770	9770	9720	110
502	20240812	101800	172033830	9720	9720	9720	9720	11
503	20240812	101700	171926910	9720	9700	9720	9700	238
504	20240812	101600	169616530	9700	9710	9710	9700	2
505	20240812	101500	169597120	9710	9710	9710	9710	0
506	20240812	101400	169597120	9710	9710	9710	9710	0
507	20240812	101300	169597120	9710	9710	9710	9710	0
508	20240812	101200	169597120	9710	9690	9710	9690	895
509	20240812	101100	160911760	9690	9690	9690	9690	0
510	20240812	101000	160911760	9690	9690	9690	9690	1
511	20240812	100900	160902070	9690	9690	9690	9690	20
512	20240812	100800	160708270	9680	9680	9680	9680	205
513	20240812	100700	158723870	9680	9680	9680	9680	30
514	20240812	100600	158433470	9680	9680	9680	9680	1
515	20240812	100500	158423790	9680	9690	9690	9670	268
516	20240812	100400	155829610	9690	9680	9690	9680	124
517	20240812	100300	154629040	9680	9710	9710	9680	54
518	20240812	100200	154104760	9710	9710	9710	9710	1
519	20240812	100100	154095050	9720	9720	9720	9720	303
520	20240812	100000	151149890	9780	9790	9790	9720	230
521	20240812	095900	148910230	9790	9730	9800	9730	890
522	20240812	095800	140224060	9720	9720	9720	9720	100
523	20240812	095700	139252060	9710	9710	9710	9710	163
524	20240812	095600	137669330	9710	9710	9710	9710	0
525	20240812	095500	137669330	9710	9710	9710	9710	0
526	20240812	095400	137669330	9710	9710	9710	9710	506
527	20240812	095300	132756070	9670	9670	9670	9670	243
528	20240812	095200	130406260	9670	9700	9700	9670	581
529	20240812	095100	124779590	9700	9700	9700	9700	241
530	20240812	095000	122441890	9700	9700	9700	9700	148
531	20240812	094900	121006290	9700	9700	9700	9700	0
532	20240812	094800	121006290	9700	9670	9700	9670	140
533	20240812	094700	119652430	9690	9690	9690	9690	15
534	20240812	094600	119507080	9690	9690	9690	9690	56
535	20240812	094500	118964440	9690	9690	9690	9690	3
536	20240812	094400	118935370	9690	9690	9690	9690	1
537	20240812	094300	118925680	9670	9710	9710	9670	229
538	20240812	094200	116711110	9670	9670	9670	9670	35
539	20240812	094100	116372660	9670	9670	9670	9670	34
540	20240812	094000	116043880	9680	9690	9690	9680	260
541	20240812	093900	113527070	9690	9690	9690	9690	5
542	20240812	093800	113478620	9690	9690	9690	9690	1
543	20240812	093700	113468930	9680	9680	9680	9680	155
544	20240812	093600	111968530	9670	9730	9730	9670	247
545	20240812	093500	109579980	9730	9680	9730	9660	51
546	20240812	093400	109086370	9680	9680	9680	9680	0
547	20240812	093300	109086370	9680	9680	9680	9680	0
548	20240812	093200	109086370	9680	9700	9700	9680	1350
549	20240812	093100	96017740	9690	9690	9690	9690	0
550	20240812	093000	96017740	9690	9680	9690	9680	912
551	20240812	092900	87183150	9650	9680	9680	9650	308
552	20240812	092800	84204950	9680	9650	9680	9650	284
553	20240812	092700	81460120	9650	9690	9690	9650	944
554	20240812	092600	72317950	9720	9710	9720	9710	83
555	20240812	092500	71511870	9710	9710	9710	9690	1093
556	20240812	092400	60910630	9700	9720	9720	9700	74
557	20240812	092300	60192710	9710	9730	9730	9710	138
558	20240812	092200	58851970	9730	9730	9730	9730	7
559	20240812	092100	58783860	9730	9750	9750	9730	21
560	20240812	092000	58579510	9720	9720	9720	9720	0
561	20240812	091900	58579510	9720	9720	9720	9720	368
562	20240812	091800	55002550	9720	9740	9740	9720	107
563	20240812	091700	53961620	9740	9750	9750	9740	114
564	20240812	091600	52851150	9750	9760	9760	9750	70
565	20240812	091500	52168050	9760	9760	9760	9760	27
566	20240812	091400	51904530	9760	9730	9760	9700	1001
567	20240812	091300	42192780	9810	9800	9810	9800	51
568	20240812	091200	41692480	9820	9700	9820	9700	2160
569	20240812	091100	20725120	9700	9700	9700	9700	35
570	20240812	091000	20385620	9690	9730	9730	9690	538
571	20240812	090900	15166460	9720	9790	9810	9720	144
572	20240812	090800	13764000	9710	9710	9710	9710	232
573	20240812	090700	11511280	9710	9710	9710	9710	11
574	20240812	090600	11404470	9710	9710	9710	9710	129
575	20240812	090500	10151880	9710	9710	9710	9700	213
576	20240812	090400	8084440	9700	9820	9820	9700	213
577	20240812	090300	6013180	9820	9800	9820	9800	210
578	20240812	090200	3954980	9850	9850	9850	9850	0
579	20240812	090100	3954980	9850	9850	9850	9850	0
580	20240812	090000	3954980	9850	9840	9850	9830	402