KissMeData/003080/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	183800	175988700	2705	2705	2705	2705	368
3	20240820	183700	175988700	2705	2705	2705	2705	0
4	20240820	183600	175988700	2705	2705	2705	2705	0
5	20240820	183500	175988700	2705	2705	2705	2705	0
6	20240820	183400	175988700	2705	2705	2705	2705	0
7	20240820	183300	175988700	2705	2705	2705	2705	0
8	20240820	183200	175988700	2705	2705	2705	2705	0
9	20240820	183100	175988700	2705	2705	2705	2705	0
10	20240820	183000	175988700	2705	2705	2705	2705	0
11	20240820	182900	175988700	2705	2705	2705	2705	0
12	20240820	182800	175988700	2705	2705	2705	2705	0
13	20240820	182700	175988700	2705	2705	2705	2705	0
14	20240820	182600	175988700	2705	2705	2705	2705	0
15	20240820	182500	175988700	2705	2705	2705	2705	0
16	20240820	182400	175988700	2705	2705	2705	2705	0
17	20240820	182300	175988700	2705	2705	2705	2705	0
18	20240820	182200	175988700	2705	2705	2705	2705	0
19	20240820	182100	175988700	2705	2705	2705	2705	0
20	20240820	182000	175988700	2705	2705	2705	2705	0
21	20240820	181900	175988700	2705	2705	2705	2705	0
22	20240820	181800	175988700	2705	2705	2705	2705	0
23	20240820	181700	175988700	2705	2705	2705	2705	0
24	20240820	181600	175988700	2705	2705	2705	2705	0
25	20240820	181500	175988700	2705	2705	2705	2705	0
26	20240820	181400	175988700	2705	2705	2705	2705	0
27	20240820	181300	175988700	2705	2705	2705	2705	0
28	20240820	181200	175988700	2705	2705	2705	2705	0
29	20240820	181100	175988700	2705	2705	2705	2705	0
30	20240820	181000	175988700	2705	2705	2705	2705	0
31	20240820	180900	175988700	2705	2705	2705	2705	0
32	20240820	180800	175988700	2705	2705	2705	2705	368
33	20240820	180700	175988700	2705	2705	2705	2705	0
34	20240820	180600	175988700	2705	2705	2705	2705	0
35	20240820	180500	175988700	2705	2705	2705	2705	0
36	20240820	180400	175988700	2705	2705	2705	2705	0
37	20240820	180300	175988700	2705	2705	2705	2705	0
38	20240820	180200	175988700	2705	2705	2705	2705	0
39	20240820	180100	175988700	2705	2705	2705	2705	0
40	20240820	180000	175988700	2705	2705	2705	2705	0
41	20240820	175900	175988700	2705	2705	2705	2705	0
42	20240820	175800	175988700	2705	2705	2705	2705	0
43	20240820	175700	175988700	2705	2705	2705	2705	0
44	20240820	175600	175988700	2705	2705	2705	2705	0
45	20240820	175500	175988700	2705	2705	2705	2705	0
46	20240820	175400	175988700	2705	2705	2705	2705	0
47	20240820	175300	175988700	2705	2705	2705	2705	0
48	20240820	175200	175988700	2705	2705	2705	2705	0
49	20240820	175100	175988700	2705	2705	2705	2705	0
50	20240820	175000	175988700	2705	2705	2705	2705	0
51	20240820	174900	175988700	2705	2705	2705	2705	0
52	20240820	174800	175988700	2705	2705	2705	2705	0
53	20240820	174700	175988700	2705	2705	2705	2705	0
54	20240820	174600	175988700	2705	2705	2705	2705	0
55	20240820	174500	175988700	2705	2705	2705	2705	0
56	20240820	174400	175988700	2705	2705	2705	2705	0
57	20240820	174300	175988700	2705	2705	2705	2705	0
58	20240820	174200	175988700	2705	2705	2705	2705	0
59	20240820	174100	175988700	2705	2705	2705	2705	0
60	20240820	174000	175988700	2705	2705	2705	2705	0
61	20240820	173900	175988700	2705	2705	2705	2705	0
62	20240820	173800	175988700	2705	2705	2705	2705	368
63	20240820	173700	175988700	2705	2705	2705	2705	0
64	20240820	173600	175988700	2705	2705	2705	2705	0
65	20240820	173500	175988700	2705	2705	2705	2705	0
66	20240820	173400	175988700	2705	2705	2705	2705	0
67	20240820	173300	175988700	2705	2705	2705	2705	0
68	20240820	173200	175988700	2705	2705	2705	2705	0
69	20240820	173100	175988700	2705	2705	2705	2705	0
70	20240820	173000	175988700	2705	2705	2705	2705	0
71	20240820	172900	175988700	2705	2705	2705	2705	0
72	20240820	172800	175988700	2705	2705	2705	2705	0
73	20240820	172700	175988700	2705	2705	2705	2705	0
74	20240820	172600	175988700	2705	2705	2705	2705	0
75	20240820	172500	175988700	2705	2705	2705	2705	0
76	20240820	172400	175988700	2705	2705	2705	2705	0
77	20240820	172300	175988700	2705	2705	2705	2705	0
78	20240820	172200	175988700	2705	2705	2705	2705	0
79	20240820	172100	175988700	2705	2705	2705	2705	0
80	20240820	172000	175988700	2705	2705	2705	2705	0
81	20240820	171900	175988700	2705	2705	2705	2705	0
82	20240820	171800	175988700	2705	2705	2705	2705	0
83	20240820	171700	175988700	2705	2705	2705	2705	0
84	20240820	171600	175988700	2705	2705	2705	2705	0
85	20240820	171500	175988700	2705	2705	2705	2705	0
86	20240820	171400	175988700	2705	2705	2705	2705	0
87	20240820	171300	175988700	2705	2705	2705	2705	0
88	20240820	171200	175988700	2705	2705	2705	2705	0
89	20240820	171100	175988700	2705	2705	2705	2705	0
90	20240820	171000	175988700	2705	2705	2705	2705	0
91	20240820	170900	175988700	2705	2705	2705	2705	0
92	20240820	170800	175988700	2705	2705	2705	2705	368
93	20240820	170700	175988700	2705	2705	2705	2705	0
94	20240820	170600	175988700	2705	2705	2705	2705	0
95	20240820	170500	175988700	2705	2705	2705	2705	0
96	20240820	170400	175988700	2705	2705	2705	2705	0
97	20240820	170300	175988700	2705	2705	2705	2705	0
98	20240820	170200	175988700	2705	2705	2705	2705	0
99	20240820	170100	175988700	2705	2705	2705	2705	0
100	20240820	170000	175988700	2705	2705	2705	2705	0
101	20240820	165900	175988700	2705	2705	2705	2705	0
102	20240820	165800	175988700	2705	2705	2705	2705	0
103	20240820	165700	175988700	2705	2705	2705	2705	0
104	20240820	165600	175988700	2705	2705	2705	2705	0
105	20240820	165500	175988700	2705	2705	2705	2705	0
106	20240820	165400	175988700	2705	2705	2705	2705	0
107	20240820	165300	175988700	2705	2705	2705	2705	0
108	20240820	165200	175988700	2705	2705	2705	2705	0
109	20240820	165100	175988700	2705	2705	2705	2705	0
110	20240820	165000	175988700	2705	2705	2705	2705	0
111	20240820	164900	175988700	2705	2705	2705	2705	0
112	20240820	164800	175988700	2705	2705	2705	2705	0
113	20240820	164700	175988700	2705	2705	2705	2705	0
114	20240820	164600	175988700	2705	2705	2705	2705	0
115	20240820	164500	175988700	2705	2705	2705	2705	0
116	20240820	164400	175988700	2705	2705	2705	2705	0
117	20240820	164300	175988700	2705	2705	2705	2705	0
118	20240820	164200	175988700	2705	2705	2705	2705	0
119	20240820	164100	175988700	2705	2705	2705	2705	0
120	20240820	164000	175988700	2705	2705	2705	2705	0
121	20240820	163900	175988700	2705	2705	2705	2705	0
122	20240820	163800	175988700	2705	2705	2705	2705	368
123	20240820	163700	175988700	2705	2705	2705	2705	0
124	20240820	163600	175988700	2705	2705	2705	2705	0
125	20240820	163500	175988700	2705	2705	2705	2705	0
126	20240820	163400	175988700	2705	2705	2705	2705	0
127	20240820	163300	175988700	2705	2705	2705	2705	0
128	20240820	163200	175988700	2705	2705	2705	2705	0
129	20240820	163100	175988700	2705	2705	2705	2705	0
130	20240820	163000	175988700	2705	2705	2705	2705	0
131	20240820	162900	175988700	2705	2705	2705	2705	0
132	20240820	162800	175988700	2705	2705	2705	2705	0
133	20240820	162700	175988700	2705	2705	2705	2705	0
134	20240820	162600	175988700	2705	2705	2705	2705	0
135	20240820	162500	175988700	2705	2705	2705	2705	0
136	20240820	162400	175988700	2705	2705	2705	2705	0
137	20240820	162300	175988700	2705	2705	2705	2705	0
138	20240820	162200	175988700	2705	2705	2705	2705	0
139	20240820	162100	175988700	2705	2705	2705	2705	0
140	20240820	162000	175988700	2705	2705	2705	2705	0
141	20240820	161900	175988700	2705	2705	2705	2705	0
142	20240820	161800	175988700	2705	2705	2705	2705	0
143	20240820	161700	175988700	2705	2705	2705	2705	0
144	20240820	161600	175988700	2705	2705	2705	2705	0
145	20240820	161500	175988700	2705	2705	2705	2705	0
146	20240820	161400	175988700	2705	2705	2705	2705	0
147	20240820	161300	175988700	2705	2705	2705	2705	0
148	20240820	161200	175988700	2705	2705	2705	2705	0
149	20240820	161100	175988700	2705	2705	2705	2705	0
150	20240820	161000	175988700	2705	2705	2705	2705	0
151	20240820	160900	175988700	2705	2705	2705	2705	0
152	20240820	160800	175988700	2705	2705	2705	2705	368
153	20240820	160700	175988700	2705	2705	2705	2705	0
154	20240820	160600	175988700	2705	2705	2705	2705	0
155	20240820	160500	175988700	2705	2705	2705	2705	0
156	20240820	160400	175988700	2705	2705	2705	2705	0
157	20240820	160300	175988700	2705	2705	2705	2705	0
158	20240820	160200	175988700	2705	2705	2705	2705	0
159	20240820	160100	175988700	2705	2705	2705	2705	0
160	20240820	160000	175988700	2705	2705	2705	2705	0
161	20240820	155900	175988700	2705	2705	2705	2705	0
162	20240820	155800	175988700	2705	2705	2705	2705	0
163	20240820	155700	175988700	2705	2705	2705	2705	0
164	20240820	155600	175988700	2705	2705	2705	2705	0
165	20240820	155500	175988700	2705	2705	2705	2705	0
166	20240820	155400	175988700	2705	2705	2705	2705	0
167	20240820	155300	175988700	2705	2705	2705	2705	0
168	20240820	155200	175988700	2705	2705	2705	2705	0
169	20240820	155100	175988700	2705	2705	2705	2705	0
170	20240820	155000	175988700	2705	2705	2705	2705	0
171	20240820	154900	175988700	2705	2705	2705	2705	0
172	20240820	154800	175988700	2705	2705	2705	2705	0
173	20240820	154700	175988700	2705	2705	2705	2705	0
174	20240820	154600	175988700	2705	2705	2705	2705	0
175	20240820	154500	175988700	2705	2705	2705	2705	0
176	20240820	154400	175988700	2705	2705	2705	2705	0
177	20240820	154300	175988700	2705	2705	2705	2705	0
178	20240820	154200	175988700	2705	2705	2705	2705	0
179	20240820	154100	175988700	2705	2705	2705	2705	0
180	20240820	154000	175988700	2705	2705	2705	2705	0
181	20240820	153900	175988700	2705	2705	2705	2705	0
182	20240820	153800	175988700	2705	2705	2705	2705	368
183	20240820	153700	175988700	2705	2705	2705	2705	0
184	20240820	153600	175988700	2705	2705	2705	2705	0
185	20240820	153500	175988700	2705	2705	2705	2705	0
186	20240820	153400	175988700	2705	2705	2705	2705	0
187	20240820	153300	175988700	2705	2705	2705	2705	0
188	20240820	153200	175988700	2705	2705	2705	2705	0
189	20240820	153100	175988700	2705	2705	2705	2705	0
190	20240820	153000	175988700	2705	2705	2705	2705	368
191	20240820	152900	174993260	2700	2700	2700	2700	0
192	20240820	152800	174993260	2700	2700	2700	2700	0
193	20240820	152700	174993260	2700	2700	2700	2700	0
194	20240820	152600	174993260	2700	2700	2700	2700	0
195	20240820	152500	174993260	2700	2700	2700	2700	0
196	20240820	152400	174993260	2700	2700	2700	2700	0
197	20240820	152300	174993260	2700	2700	2700	2700	0
198	20240820	152200	174993260	2700	2700	2700	2700	0
199	20240820	152100	174993260	2700	2700	2700	2700	0
200	20240820	152000	174993260	2700	2700	2700	2700	0
201	20240820	151900	174993260	2700	2700	2700	2700	0
202	20240820	151800	174993260	2700	2700	2700	2700	7
203	20240820	151700	174974360	2705	2705	2705	2705	0
204	20240820	151600	174974360	2705	2710	2710	2705	232
205	20240820	151500	174346795	2710	2710	2710	2710	0
206	20240820	151400	174346795	2710	2710	2710	2710	0
207	20240820	151300	174346795	2710	2710	2710	2710	0
208	20240820	151200	174346795	2710	2710	2710	2710	1537
209	20240820	151100	170181525	2710	2710	2710	2710	0
210	20240820	151000	170181525	2710	2710	2710	2710	0
211	20240820	150900	170181525	2710	2710	2710	2710	0
212	20240820	150800	170181525	2710	2710	2710	2710	0
213	20240820	150700	170181525	2710	2710	2710	2710	0
214	20240820	150600	170181525	2710	2710	2710	2710	0
215	20240820	150500	170181525	2710	2710	2710	2710	0
216	20240820	150400	170181525	2710	2710	2710	2710	0
217	20240820	150300	170181525	2710	2710	2710	2710	0
218	20240820	150200	170181525	2710	2710	2710	2710	0
219	20240820	150100	170181525	2710	2710	2710	2710	0
220	20240820	150000	170181525	2710	2710	2710	2710	0
221	20240820	145900	170181525	2710	2710	2710	2710	0
222	20240820	145800	170181525	2710	2710	2710	2710	15
223	20240820	145700	170140875	2715	2715	2715	2715	0
224	20240820	145600	170140875	2715	2715	2715	2715	0
225	20240820	145500	170140875	2715	2715	2715	2715	0
226	20240820	145400	170140875	2715	2715	2715	2715	0
227	20240820	145300	170140875	2715	2715	2715	2715	9
228	20240820	145200	170116440	2715	2715	2715	2715	0
229	20240820	145100	170116440	2715	2715	2715	2715	0
230	20240820	145000	170116440	2715	2715	2715	2715	0
231	20240820	144900	170116440	2715	2715	2715	2715	0
232	20240820	144800	170116440	2715	2715	2715	2715	0
233	20240820	144700	170116440	2715	2715	2715	2715	0
234	20240820	144600	170116440	2715	2715	2715	2715	0
235	20240820	144500	170116440	2715	2715	2715	2715	0
236	20240820	144400	170116440	2715	2715	2715	2715	0
237	20240820	144300	170116440	2715	2715	2715	2715	0
238	20240820	144200	170116440	2715	2715	2715	2715	8
239	20240820	144100	170094720	2715	2715	2715	2715	1010
240	20240820	144000	167352570	2715	2715	2715	2715	0
241	20240820	143900	167352570	2715	2715	2715	2715	0
242	20240820	143800	167352570	2715	2715	2715	2715	0
243	20240820	143700	167352570	2715	2715	2715	2715	1
244	20240820	143600	167349855	2715	2715	2715	2715	0
245	20240820	143500	167349855	2715	2715	2715	2715	0
246	20240820	143400	167349855	2715	2715	2715	2715	0
247	20240820	143300	167349855	2715	2715	2715	2715	0
248	20240820	143200	167349855	2715	2715	2715	2715	0
249	20240820	143100	167349855	2715	2715	2715	2715	0
250	20240820	143000	167349855	2715	2715	2715	2715	0
251	20240820	142900	167349855	2715	2715	2715	2715	0
252	20240820	142800	167349855	2715	2715	2715	2715	0
253	20240820	142700	167349855	2715	2715	2715	2715	0
254	20240820	142600	167349855	2715	2715	2715	2715	0
255	20240820	142500	167349855	2715	2715	2715	2715	0
256	20240820	142400	167349855	2715	2715	2715	2715	0
257	20240820	142300	167349855	2715	2715	2715	2715	0
258	20240820	142200	167349855	2715	2715	2715	2715	0
259	20240820	142100	167349855	2715	2715	2715	2715	0
260	20240820	142000	167349855	2715	2715	2715	2715	0
261	20240820	141900	167349855	2715	2715	2715	2715	0
262	20240820	141800	167349855	2715	2715	2715	2715	0
263	20240820	141700	167349855	2715	2715	2715	2715	0
264	20240820	141600	167349855	2715	2715	2715	2715	0
265	20240820	141500	167349855	2715	2715	2715	2715	0
266	20240820	141400	167349855	2715	2715	2715	2715	0
267	20240820	141300	167349855	2715	2715	2715	2715	0
268	20240820	141200	167349855	2715	2715	2715	2715	0
269	20240820	141100	167349855	2715	2715	2715	2715	0
270	20240820	141000	167349855	2715	2715	2715	2715	0
271	20240820	140900	167349855	2715	2715	2715	2715	0
272	20240820	140800	167349855	2715	2715	2715	2715	0
273	20240820	140700	167349855	2715	2715	2715	2715	0
274	20240820	140600	167349855	2715	2715	2715	2715	16
275	20240820	140500	167306415	2720	2720	2720	2720	0
276	20240820	140400	167306415	2720	2720	2720	2720	0
277	20240820	140300	167306415	2720	2720	2720	2720	0
278	20240820	140200	167306415	2720	2720	2720	2720	0
279	20240820	140100	167306415	2720	2720	2720	2720	0
280	20240820	140000	167306415	2720	2720	2720	2720	0
281	20240820	135900	167306415	2720	2720	2720	2720	0
282	20240820	135800	167306415	2720	2720	2720	2720	0
283	20240820	135700	167306415	2720	2720	2720	2720	0
284	20240820	135600	167306415	2720	2720	2720	2720	0
285	20240820	135500	167306415	2720	2720	2720	2720	0
286	20240820	135400	167306415	2720	2720	2720	2720	0
287	20240820	135300	167306415	2720	2720	2720	2720	0
288	20240820	135200	167306415	2720	2720	2720	2720	0
289	20240820	135100	167306415	2720	2720	2720	2720	0
290	20240820	135000	167306415	2720	2720	2720	2720	0
291	20240820	134900	167306415	2720	2720	2720	2720	0
292	20240820	134800	167306415	2720	2720	2720	2720	0
293	20240820	134700	167306415	2720	2720	2720	2720	0
294	20240820	134600	167306415	2720	2720	2720	2720	1
295	20240820	134500	167303695	2720	2720	2720	2720	0
296	20240820	134400	167303695	2720	2720	2720	2720	1
297	20240820	134300	167300975	2725	2725	2725	2725	0
298	20240820	134200	167300975	2725	2725	2725	2725	0
299	20240820	134100	167300975	2725	2725	2725	2725	0
300	20240820	134000	167300975	2725	2725	2725	2725	0
301	20240820	133900	167300975	2725	2725	2725	2725	0
302	20240820	133800	167300975	2725	2725	2725	2725	0
303	20240820	133700	167300975	2725	2725	2725	2725	0
304	20240820	133600	167300975	2725	2725	2725	2725	0
305	20240820	133500	167300975	2725	2725	2725	2725	0
306	20240820	133400	167300975	2725	2725	2725	2725	0
307	20240820	133300	167300975	2725	2725	2725	2725	0
308	20240820	133200	167300975	2725	2725	2725	2725	0
309	20240820	133100	167300975	2725	2725	2725	2725	0
310	20240820	133000	167300975	2725	2725	2725	2725	100
311	20240820	132900	167028475	2730	2725	2730	2725	400
312	20240820	132800	165937485	2730	2730	2730	2730	0
313	20240820	132700	165937485	2730	2720	2730	2720	300
314	20240820	132600	165120040	2720	2720	2720	2720	0
315	20240820	132500	165120040	2720	2720	2720	2720	0
316	20240820	132400	165120040	2720	2720	2720	2720	0
317	20240820	132300	165120040	2720	2720	2720	2720	0
318	20240820	132200	165120040	2720	2720	2720	2720	0
319	20240820	132100	165120040	2720	2720	2720	2720	0
320	20240820	132000	165120040	2720	2720	2720	2720	0
321	20240820	131900	165120040	2720	2720	2720	2720	2
322	20240820	131800	165114600	2710	2710	2710	2710	0
323	20240820	131700	165114600	2710	2710	2710	2710	0
324	20240820	131600	165114600	2710	2710	2710	2710	0
325	20240820	131500	165114600	2710	2710	2710	2710	0
326	20240820	131400	165114600	2710	2710	2710	2710	0
327	20240820	131300	165114600	2710	2710	2710	2710	0
328	20240820	131200	165114600	2710	2710	2710	2710	0
329	20240820	131100	165114600	2710	2710	2710	2710	0
330	20240820	131000	165114600	2710	2710	2710	2710	0
331	20240820	130900	165114600	2710	2710	2710	2710	1
332	20240820	130800	165111890	2715	2715	2715	2715	0
333	20240820	130700	165111890	2715	2715	2715	2715	0
334	20240820	130600	165111890	2715	2715	2715	2715	0
335	20240820	130500	165111890	2715	2715	2715	2715	0
336	20240820	130400	165111890	2715	2715	2715	2715	0
337	20240820	130300	165111890	2715	2715	2715	2715	0
338	20240820	130200	165111890	2715	2715	2715	2715	0
339	20240820	130100	165111890	2715	2715	2715	2715	0
340	20240820	130000	165111890	2715	2715	2715	2715	0
341	20240820	125900	165111890	2715	2715	2715	2715	0
342	20240820	125800	165111890	2715	2715	2715	2715	50
343	20240820	125700	164976140	2715	2715	2715	2715	0
344	20240820	125600	164976140	2715	2715	2715	2715	100
345	20240820	125500	164704640	2710	2710	2710	2710	0
346	20240820	125400	164704640	2710	2710	2710	2710	0
347	20240820	125300	164704640	2710	2710	2710	2710	0
348	20240820	125200	164704640	2710	2710	2710	2710	0
349	20240820	125100	164704640	2710	2710	2710	2710	0
350	20240820	125000	164704640	2710	2710	2710	2710	0
351	20240820	124900	164704640	2710	2710	2710	2710	0
352	20240820	124800	164704640	2710	2710	2710	2710	50
353	20240820	124700	164569140	2715	2715	2715	2715	0
354	20240820	124600	164569140	2715	2715	2715	2715	0
355	20240820	124500	164569140	2715	2715	2715	2715	0
356	20240820	124400	164569140	2715	2715	2715	2715	0
357	20240820	124300	164569140	2715	2715	2715	2715	0
358	20240820	124200	164569140	2715	2715	2715	2715	0
359	20240820	124100	164569140	2715	2715	2715	2715	0
360	20240820	124000	164569140	2715	2715	2715	2715	0
361	20240820	123900	164569140	2715	2715	2715	2715	0
362	20240820	123800	164569140	2715	2715	2715	2715	0
363	20240820	123700	164569140	2715	2715	2715	2715	0
364	20240820	123600	164569140	2715	2715	2715	2715	100
365	20240820	123500	164297640	2715	2715	2715	2715	0
366	20240820	123400	164297640	2715	2715	2715	2715	7
367	20240820	123300	164278635	2715	2715	2715	2715	0
368	20240820	123200	164278635	2715	2715	2715	2715	0
369	20240820	123100	164278635	2715	2715	2715	2715	0
370	20240820	123000	164278635	2715	2715	2715	2715	0
371	20240820	122900	164278635	2715	2715	2715	2715	0
372	20240820	122800	164278635	2715	2715	2715	2715	2
373	20240820	122700	164273205	2715	2715	2715	2715	0
374	20240820	122600	164273205	2715	2715	2715	2715	1
375	20240820	122500	164270490	2715	2715	2715	2715	0
376	20240820	122400	164270490	2715	2715	2715	2715	0
377	20240820	122300	164270490	2715	2715	2715	2715	2
378	20240820	122200	164265060	2715	2715	2715	2715	2
379	20240820	122100	164259630	2730	2730	2730	2730	0
380	20240820	122000	164259630	2730	2730	2730	2730	0
381	20240820	121900	164259630	2730	2730	2730	2730	0
382	20240820	121800	164259630	2730	2730	2730	2730	0
383	20240820	121700	164259630	2730	2730	2730	2730	0
384	20240820	121600	164259630	2730	2730	2730	2730	0
385	20240820	121500	164259630	2730	2710	2730	2710	12
386	20240820	121400	164227085	2705	2705	2705	2705	0
387	20240820	121300	164227085	2705	2705	2705	2705	3005
388	20240820	121200	156098560	2700	2700	2700	2700	0
389	20240820	121100	156098560	2700	2700	2700	2700	0
390	20240820	121000	156098560	2700	2700	2700	2700	0
391	20240820	120900	156098560	2700	2700	2700	2700	0
392	20240820	120800	156098560	2700	2700	2700	2700	0
393	20240820	120700	156098560	2700	2700	2700	2700	895
394	20240820	120600	153682060	2705	2705	2705	2705	6
395	20240820	120500	153665830	2695	2710	2710	2695	1663
396	20240820	120400	149176530	2705	2705	2705	2705	0
397	20240820	120300	149176530	2705	2705	2705	2705	0
398	20240820	120200	149176530	2705	2705	2705	2705	0
399	20240820	120100	149176530	2705	2705	2705	2705	0
400	20240820	120000	149176530	2705	2705	2705	2705	0
401	20240820	115900	149176530	2705	2705	2705	2705	500
402	20240820	115800	147824030	2715	2710	2715	2710	22
403	20240820	115700	147764405	2710	2710	2710	2710	0
404	20240820	115600	147764405	2710	2710	2710	2710	0
405	20240820	115500	147764405	2710	2710	2710	2710	0
406	20240820	115400	147764405	2710	2710	2710	2710	0
407	20240820	115300	147764405	2710	2710	2710	2710	0
408	20240820	115200	147764405	2710	2710	2710	2710	0
409	20240820	115100	147764405	2710	2710	2710	2710	0
410	20240820	115000	147764405	2710	2710	2710	2710	0
411	20240820	114900	147764405	2710	2710	2710	2710	0
412	20240820	114800	147764405	2710	2710	2710	2710	0
413	20240820	114700	147764405	2710	2710	2710	2710	0
414	20240820	114600	147764405	2710	2710	2710	2710	0
415	20240820	114500	147764405	2710	2710	2710	2710	0
416	20240820	114400	147764405	2710	2710	2710	2710	0
417	20240820	114300	147764405	2710	2710	2710	2710	0
418	20240820	114200	147764405	2710	2710	2710	2710	0
419	20240820	114100	147764405	2710	2710	2710	2710	0
420	20240820	114000	147764405	2710	2710	2710	2710	0
421	20240820	113900	147764405	2710	2710	2710	2710	0
422	20240820	113800	147764405	2710	2710	2710	2710	2
423	20240820	113700	147758985	2705	2705	2705	2705	0
424	20240820	113600	147758985	2705	2730	2730	2705	27466
425	20240820	113500	73163105	2740	2740	2740	2740	0
426	20240820	113400	73163105	2740	2740	2740	2740	0
427	20240820	113300	73163105	2740	2740	2740	2740	0
428	20240820	113200	73163105	2740	2740	2740	2740	0
429	20240820	113100	73163105	2740	2740	2740	2740	0
430	20240820	113000	73163105	2740	2735	2740	2735	54
431	20240820	112900	73015155	2740	2740	2740	2740	0
432	20240820	112800	73015155	2740	2740	2740	2740	0
433	20240820	112700	73015155	2740	2740	2740	2740	0
434	20240820	112600	73015155	2740	2740	2740	2740	0
435	20240820	112500	73015155	2740	2740	2740	2740	2
436	20240820	112400	73009675	2730	2730	2730	2730	0
437	20240820	112300	73009675	2730	2730	2730	2730	10
438	20240820	112200	72982375	2735	2735	2735	2735	0
439	20240820	112100	72982375	2735	2735	2735	2735	25
440	20240820	112000	72914000	2740	2740	2740	2740	0
441	20240820	111900	72914000	2740	2740	2740	2740	0
442	20240820	111800	72914000	2740	2740	2740	2740	0
443	20240820	111700	72914000	2740	2740	2740	2740	0
444	20240820	111600	72914000	2740	2740	2740	2740	0
445	20240820	111500	72914000	2740	2740	2740	2740	0
446	20240820	111400	72914000	2740	2740	2740	2740	0
447	20240820	111300	72914000	2740	2740	2740	2740	0
448	20240820	111200	72914000	2740	2740	2740	2740	0
449	20240820	111100	72914000	2740	2740	2740	2740	0
450	20240820	111000	72914000	2740	2740	2740	2740	0
451	20240820	110900	72914000	2740	2740	2740	2740	0
452	20240820	110800	72914000	2740	2740	2740	2740	0
453	20240820	110700	72914000	2740	2740	2740	2740	0
454	20240820	110600	72914000	2740	2740	2740	2740	0
455	20240820	110500	72914000	2740	2740	2740	2740	0
456	20240820	110400	72914000	2740	2740	2740	2740	0
457	20240820	110300	72914000	2740	2740	2740	2740	0
458	20240820	110200	72914000	2740	2740	2740	2740	0
459	20240820	110100	72914000	2740	2740	2740	2740	0
460	20240820	110000	72914000	2740	2740	2740	2740	0
461	20240820	105900	72914000	2740	2740	2740	2740	0
462	20240820	105800	72914000	2740	2740	2740	2740	0
463	20240820	105700	72914000	2740	2740	2740	2740	0
464	20240820	105600	72914000	2740	2740	2740	2740	0
465	20240820	105500	72914000	2740	2740	2740	2740	0
466	20240820	105400	72914000	2740	2740	2740	2740	0
467	20240820	105300	72914000	2740	2740	2740	2740	0
468	20240820	105200	72914000	2740	2740	2740	2740	0
469	20240820	105100	72914000	2740	2740	2740	2740	0
470	20240820	105000	72914000	2740	2740	2740	2740	0
471	20240820	104900	72914000	2740	2740	2740	2740	0
472	20240820	104800	72914000	2740	2740	2740	2740	0
473	20240820	104700	72914000	2740	2740	2740	2740	0
474	20240820	104600	72914000	2740	2740	2740	2740	0
475	20240820	104500	72914000	2740	2740	2740	2740	0
476	20240820	104400	72914000	2740	2740	2740	2740	0
477	20240820	104300	72914000	2740	2740	2740	2740	0
478	20240820	104200	72914000	2740	2740	2740	2740	0
479	20240820	104100	72914000	2740	2740	2740	2740	0
480	20240820	104000	72914000	2740	2740	2740	2740	0
481	20240820	103900	72914000	2740	2730	2740	2730	300
482	20240820	103800	72094030	2730	2730	2730	2730	0
483	20240820	103700	72094030	2730	2730	2730	2730	0
484	20240820	103600	72094030	2730	2730	2730	2730	0
485	20240820	103500	72094030	2730	2730	2730	2730	0
486	20240820	103400	72094030	2730	2730	2730	2730	0
487	20240820	103300	72094030	2730	2730	2730	2730	0
488	20240820	103200	72094030	2730	2730	2730	2730	4
489	20240820	103100	72083110	2730	2730	2730	2730	54
490	20240820	103000	71935690	2725	2725	2725	2725	0
491	20240820	102900	71935690	2725	2725	2725	2725	0
492	20240820	102800	71935690	2725	2725	2725	2725	0
493	20240820	102700	71935690	2725	2725	2725	2725	0
494	20240820	102600	71935690	2725	2725	2725	2725	0
495	20240820	102500	71935690	2725	2725	2725	2725	40
496	20240820	102400	71826690	2725	2725	2725	2725	0
497	20240820	102300	71826690	2725	2725	2725	2725	0
498	20240820	102200	71826690	2725	2725	2725	2725	5
499	20240820	102100	71813065	2725	2725	2725	2725	0
500	20240820	102000	71813065	2725	2725	2725	2725	0
501	20240820	101900	71813065	2725	2725	2725	2725	0
502	20240820	101800	71813065	2725	2725	2725	2725	4
503	20240820	101700	71802165	2735	2735	2735	2735	0
504	20240820	101600	71802165	2735	2735	2735	2735	0
505	20240820	101500	71802165	2735	2735	2735	2735	0
506	20240820	101400	71802165	2735	2735	2735	2735	0
507	20240820	101300	71802165	2735	2735	2735	2735	0
508	20240820	101200	71802165	2735	2735	2735	2735	0
509	20240820	101100	71802165	2735	2735	2735	2735	0
510	20240820	101000	71802165	2735	2735	2735	2735	13
511	20240820	100900	71766610	2735	2735	2735	2735	0
512	20240820	100800	71766610	2735	2735	2735	2735	2
513	20240820	100700	71761140	2735	2735	2735	2735	8
514	20240820	100600	71739260	2735	2735	2735	2735	4
515	20240820	100500	71728320	2735	2735	2735	2735	0
516	20240820	100400	71728320	2735	2735	2735	2735	0
517	20240820	100300	71728320	2735	2735	2735	2735	0
518	20240820	100200	71728320	2735	2735	2735	2735	3
519	20240820	100100	71720115	2735	2735	2735	2735	2
520	20240820	100000	71714645	2740	2735	2740	2735	109
521	20240820	095900	71416220	2735	2735	2735	2735	1
522	20240820	095800	71413485	2725	2725	2725	2725	0
523	20240820	095700	71413485	2725	2725	2725	2725	0
524	20240820	095600	71413485	2725	2725	2725	2725	0
525	20240820	095500	71413485	2725	2730	2730	2725	2
526	20240820	095400	71408030	2735	2735	2735	2735	0
527	20240820	095300	71408030	2735	2730	2735	2730	276
528	20240820	095200	70653325	2730	2730	2730	2730	0
529	20240820	095100	70653325	2730	2730	2730	2730	170
530	20240820	095000	70189225	2730	2730	2730	2730	0
531	20240820	094900	70189225	2730	2730	2730	2730	0
532	20240820	094800	70189225	2730	2730	2735	2730	24
533	20240820	094700	70123700	2730	2730	2730	2730	1
534	20240820	094600	70120970	2730	2730	2730	2730	0
535	20240820	094500	70120970	2730	2730	2730	2730	52
536	20240820	094400	69979010	2745	2745	2745	2745	0
537	20240820	094300	69979010	2745	2745	2745	2745	0
538	20240820	094200	69979010	2745	2745	2745	2745	0
539	20240820	094100	69979010	2745	2730	2745	2730	55
540	20240820	094000	69828415	2730	2720	2730	2720	786
541	20240820	093900	67684485	2730	2720	2730	2720	2
542	20240820	093800	67679035	2720	2715	2720	2715	1887
543	20240820	093700	62555825	2710	2710	2710	2710	2071
544	20240820	093600	56943415	2715	2715	2715	2715	3
545	20240820	093500	56935270	2710	2710	2710	2710	1507
546	20240820	093400	52851300	2710	2710	2710	2710	0
547	20240820	093300	52851300	2710	2710	2710	2710	0
548	20240820	093200	52851300	2710	2710	2710	2710	0
549	20240820	093100	52851300	2710	2710	2710	2710	0
550	20240820	093000	52851300	2710	2710	2710	2710	0
551	20240820	092900	52851300	2710	2710	2710	2710	1
552	20240820	092800	52848590	2705	2705	2705	2705	1
553	20240820	092700	52845885	2710	2710	2710	2710	0
554	20240820	092600	52845885	2710	2710	2710	2710	50
555	20240820	092500	52710385	2710	2710	2710	2710	304
556	20240820	092400	51886545	2710	2710	2710	2710	0
557	20240820	092300	51886545	2710	2710	2715	2710	440
558	20240820	092200	50694110	2710	2720	2720	2700	11975
559	20240820	092100	18242575	2730	2730	2730	2730	0
560	20240820	092000	18242575	2730	2730	2730	2730	2
561	20240820	091900	18237115	2725	2740	2745	2725	3011
562	20240820	091800	10031930	2740	2740	2740	2740	0
563	20240820	091700	10031930	2740	2720	2740	2715	1070
564	20240820	091600	7116670	2730	2720	2730	2720	2
565	20240820	091500	7111220	2730	2730	2730	2730	2
566	20240820	091400	7105760	2720	2720	2720	2720	0
567	20240820	091300	7105760	2720	2720	2720	2720	0
568	20240820	091200	7105760	2720	2720	2720	2720	0
569	20240820	091100	7105760	2720	2720	2720	2720	13
570	20240820	091000	7070400	2720	2720	2720	2720	0
571	20240820	090900	7070400	2720	2720	2730	2720	56
572	20240820	090800	6918070	2730	2730	2730	2730	110
573	20240820	090700	6617770	2720	2720	2720	2720	0
574	20240820	090600	6617770	2720	2730	2730	2720	107
575	20240820	090500	6326190	2715	2730	2730	2715	16
576	20240820	090400	6282735	2715	2715	2715	2715	0
577	20240820	090300	6282735	2715	2720	2720	2715	45
578	20240820	090200	6160380	2720	2720	2720	2720	0
579	20240820	090100	6160380	2720	2720	2730	2720	482
580	20240820	090000	4848610	2715	2720	2720	2715	1783