KissMeData/024120/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	190700	274463475	3940	3940	3940	3940	2224
3	20240802	190600	274463475	3940	3940	3940	3940	0
4	20240802	190500	274463475	3940	3940	3940	3940	0
5	20240802	190400	274463475	3940	3940	3940	3940	0
6	20240802	190300	274463475	3940	3940	3940	3940	0
7	20240802	190200	274463475	3940	3940	3940	3940	0
8	20240802	190100	274463475	3940	3940	3940	3940	0
9	20240802	190000	274463475	3940	3940	3940	3940	0
10	20240802	185900	274463475	3940	3940	3940	3940	0
11	20240802	185800	274463475	3940	3940	3940	3940	0
12	20240802	185700	274463475	3940	3940	3940	3940	0
13	20240802	185600	274463475	3940	3940	3940	3940	0
14	20240802	185500	274463475	3940	3940	3940	3940	0
15	20240802	185400	274463475	3940	3940	3940	3940	0
16	20240802	185300	274463475	3940	3940	3940	3940	0
17	20240802	185200	274463475	3940	3940	3940	3940	0
18	20240802	185100	274463475	3940	3940	3940	3940	0
19	20240802	185000	274463475	3940	3940	3940	3940	0
20	20240802	184900	274463475	3940	3940	3940	3940	0
21	20240802	184800	274463475	3940	3940	3940	3940	0
22	20240802	184700	274463475	3940	3940	3940	3940	0
23	20240802	184600	274463475	3940	3940	3940	3940	0
24	20240802	184500	274463475	3940	3940	3940	3940	0
25	20240802	184400	274463475	3940	3940	3940	3940	0
26	20240802	184300	274463475	3940	3940	3940	3940	0
27	20240802	184200	274463475	3940	3940	3940	3940	0
28	20240802	184100	274463475	3940	3940	3940	3940	0
29	20240802	184000	274463475	3940	3940	3940	3940	0
30	20240802	183900	274463475	3940	3940	3940	3940	0
31	20240802	183800	274463475	3940	3940	3940	3940	0
32	20240802	183700	274463475	3940	3940	3940	3940	2224
33	20240802	183600	274463475	3940	3940	3940	3940	0
34	20240802	183500	274463475	3940	3940	3940	3940	0
35	20240802	183400	274463475	3940	3940	3940	3940	0
36	20240802	183300	274463475	3940	3940	3940	3940	0
37	20240802	183200	274463475	3940	3940	3940	3940	0
38	20240802	183100	274463475	3940	3940	3940	3940	0
39	20240802	183000	274463475	3940	3940	3940	3940	0
40	20240802	182900	274463475	3940	3940	3940	3940	0
41	20240802	182800	274463475	3940	3940	3940	3940	0
42	20240802	182700	274463475	3940	3940	3940	3940	0
43	20240802	182600	274463475	3940	3940	3940	3940	0
44	20240802	182500	274463475	3940	3940	3940	3940	0
45	20240802	182400	274463475	3940	3940	3940	3940	0
46	20240802	182300	274463475	3940	3940	3940	3940	0
47	20240802	182200	274463475	3940	3940	3940	3940	0
48	20240802	182100	274463475	3940	3940	3940	3940	0
49	20240802	182000	274463475	3940	3940	3940	3940	0
50	20240802	181900	274463475	3940	3940	3940	3940	0
51	20240802	181800	274463475	3940	3940	3940	3940	0
52	20240802	181700	274463475	3940	3940	3940	3940	0
53	20240802	181600	274463475	3940	3940	3940	3940	0
54	20240802	181500	274463475	3940	3940	3940	3940	0
55	20240802	181400	274463475	3940	3940	3940	3940	0
56	20240802	181300	274463475	3940	3940	3940	3940	0
57	20240802	181200	274463475	3940	3940	3940	3940	0
58	20240802	181100	274463475	3940	3940	3940	3940	0
59	20240802	181000	274463475	3940	3940	3940	3940	0
60	20240802	180900	274463475	3940	3940	3940	3940	0
61	20240802	180800	274463475	3940	3940	3940	3940	0
62	20240802	180700	274463475	3940	3940	3940	3940	2224
63	20240802	180600	274463475	3940	3940	3940	3940	0
64	20240802	180500	274463475	3940	3940	3940	3940	0
65	20240802	180400	274463475	3940	3940	3940	3940	0
66	20240802	180300	274463475	3940	3940	3940	3940	0
67	20240802	180200	274463475	3940	3940	3940	3940	0
68	20240802	180100	274463475	3940	3940	3940	3940	0
69	20240802	180000	274463475	3940	3940	3940	3940	0
70	20240802	175900	274463475	3940	3940	3940	3940	0
71	20240802	175800	274463475	3940	3940	3940	3940	0
72	20240802	175700	274463475	3940	3940	3940	3940	0
73	20240802	175600	274463475	3940	3940	3940	3940	0
74	20240802	175500	274463475	3940	3940	3940	3940	0
75	20240802	175400	274463475	3940	3940	3940	3940	0
76	20240802	175300	274463475	3940	3940	3940	3940	0
77	20240802	175200	274463475	3940	3940	3940	3940	0
78	20240802	175100	274463475	3940	3940	3940	3940	0
79	20240802	175000	274463475	3940	3940	3940	3940	0
80	20240802	174900	274463475	3940	3940	3940	3940	0
81	20240802	174800	274463475	3940	3940	3940	3940	0
82	20240802	174700	274463475	3940	3940	3940	3940	0
83	20240802	174600	274463475	3940	3940	3940	3940	0
84	20240802	174500	274463475	3940	3940	3940	3940	0
85	20240802	174400	274463475	3940	3940	3940	3940	0
86	20240802	174300	274463475	3940	3940	3940	3940	0
87	20240802	174200	274463475	3940	3940	3940	3940	0
88	20240802	174100	274463475	3940	3940	3940	3940	0
89	20240802	174000	274463475	3940	3940	3940	3940	0
90	20240802	173900	274463475	3940	3940	3940	3940	0
91	20240802	173800	274463475	3940	3940	3940	3940	0
92	20240802	173700	274463475	3940	3940	3940	3940	2224
93	20240802	173600	274463475	3940	3940	3940	3940	0
94	20240802	173500	274463475	3940	3940	3940	3940	0
95	20240802	173400	274463475	3940	3940	3940	3940	0
96	20240802	173300	274463475	3940	3940	3940	3940	0
97	20240802	173200	274463475	3940	3940	3940	3940	0
98	20240802	173100	274463475	3940	3940	3940	3940	0
99	20240802	173000	274463475	3940	3940	3940	3940	0
100	20240802	172900	274463475	3940	3940	3940	3940	0
101	20240802	172800	274463475	3940	3940	3940	3940	0
102	20240802	172700	274463475	3940	3940	3940	3940	0
103	20240802	172600	274463475	3940	3940	3940	3940	0
104	20240802	172500	274463475	3940	3940	3940	3940	0
105	20240802	172400	274463475	3940	3940	3940	3940	0
106	20240802	172300	274463475	3940	3940	3940	3940	0
107	20240802	172200	274463475	3940	3940	3940	3940	0
108	20240802	172100	274463475	3940	3940	3940	3940	0
109	20240802	172000	274463475	3940	3940	3940	3940	0
110	20240802	171900	274463475	3940	3940	3940	3940	0
111	20240802	171800	274463475	3940	3940	3940	3940	0
112	20240802	171700	274463475	3940	3940	3940	3940	0
113	20240802	171600	274463475	3940	3940	3940	3940	0
114	20240802	171500	274463475	3940	3940	3940	3940	0
115	20240802	171400	274463475	3940	3940	3940	3940	0
116	20240802	171300	274463475	3940	3940	3940	3940	0
117	20240802	171200	274463475	3940	3940	3940	3940	0
118	20240802	171100	274463475	3940	3940	3940	3940	0
119	20240802	171000	274463475	3940	3940	3940	3940	0
120	20240802	170900	274463475	3940	3940	3940	3940	0
121	20240802	170800	274463475	3940	3940	3940	3940	0
122	20240802	170700	274463475	3940	3940	3940	3940	2224
123	20240802	170600	274463475	3940	3940	3940	3940	0
124	20240802	170500	274463475	3940	3940	3940	3940	0
125	20240802	170400	274463475	3940	3940	3940	3940	0
126	20240802	170300	274463475	3940	3940	3940	3940	0
127	20240802	170200	274463475	3940	3940	3940	3940	0
128	20240802	170100	274463475	3940	3940	3940	3940	0
129	20240802	170000	274463475	3940	3940	3940	3940	0
130	20240802	165900	274463475	3940	3940	3940	3940	0
131	20240802	165800	274463475	3940	3940	3940	3940	0
132	20240802	165700	274463475	3940	3940	3940	3940	0
133	20240802	165600	274463475	3940	3940	3940	3940	0
134	20240802	165500	274463475	3940	3940	3940	3940	0
135	20240802	165400	274463475	3940	3940	3940	3940	0
136	20240802	165300	274463475	3940	3940	3940	3940	0
137	20240802	165200	274463475	3940	3940	3940	3940	0
138	20240802	165100	274463475	3940	3940	3940	3940	0
139	20240802	165000	274463475	3940	3940	3940	3940	0
140	20240802	164900	274463475	3940	3940	3940	3940	0
141	20240802	164800	274463475	3940	3940	3940	3940	0
142	20240802	164700	274463475	3940	3940	3940	3940	0
143	20240802	164600	274463475	3940	3940	3940	3940	0
144	20240802	164500	274463475	3940	3940	3940	3940	0
145	20240802	164400	274463475	3940	3940	3940	3940	0
146	20240802	164300	274463475	3940	3940	3940	3940	0
147	20240802	164200	274463475	3940	3940	3940	3940	0
148	20240802	164100	274463475	3940	3940	3940	3940	0
149	20240802	164000	274463475	3940	3940	3940	3940	0
150	20240802	163900	274463475	3940	3940	3940	3940	0
151	20240802	163800	274463475	3940	3940	3940	3940	0
152	20240802	163700	274463475	3940	3940	3940	3940	2224
153	20240802	163600	274463475	3940	3940	3940	3940	0
154	20240802	163500	274463475	3940	3940	3940	3940	0
155	20240802	163400	274463475	3940	3940	3940	3940	0
156	20240802	163300	274463475	3940	3940	3940	3940	0
157	20240802	163200	274463475	3940	3940	3940	3940	0
158	20240802	163100	274463475	3940	3940	3940	3940	0
159	20240802	163000	274463475	3940	3940	3940	3940	0
160	20240802	162900	274463475	3940	3940	3940	3940	0
161	20240802	162800	274463475	3940	3940	3940	3940	0
162	20240802	162700	274463475	3940	3940	3940	3940	0
163	20240802	162600	274463475	3940	3940	3940	3940	0
164	20240802	162500	274463475	3940	3940	3940	3940	0
165	20240802	162400	274463475	3940	3940	3940	3940	0
166	20240802	162300	274463475	3940	3940	3940	3940	0
167	20240802	162200	274463475	3940	3940	3940	3940	0
168	20240802	162100	274463475	3940	3940	3940	3940	0
169	20240802	162000	274463475	3940	3940	3940	3940	0
170	20240802	161900	274463475	3940	3940	3940	3940	0
171	20240802	161800	274463475	3940	3940	3940	3940	0
172	20240802	161700	274463475	3940	3940	3940	3940	0
173	20240802	161600	274463475	3940	3940	3940	3940	0
174	20240802	161500	274463475	3940	3940	3940	3940	0
175	20240802	161400	274463475	3940	3940	3940	3940	0
176	20240802	161300	274463475	3940	3940	3940	3940	0
177	20240802	161200	274463475	3940	3940	3940	3940	0
178	20240802	161100	274463475	3940	3940	3940	3940	0
179	20240802	161000	274463475	3940	3940	3940	3940	0
180	20240802	160900	274463475	3940	3940	3940	3940	0
181	20240802	160800	274463475	3940	3940	3940	3940	0
182	20240802	160700	274463475	3940	3940	3940	3940	2224
183	20240802	160600	274463475	3940	3940	3940	3940	0
184	20240802	160500	274463475	3940	3940	3940	3940	0
185	20240802	160400	274463475	3940	3940	3940	3940	0
186	20240802	160300	274463475	3940	3940	3940	3940	0
187	20240802	160200	274463475	3940	3940	3940	3940	0
188	20240802	160100	274463475	3940	3940	3940	3940	0
189	20240802	160000	274463475	3940	3940	3940	3940	0
190	20240802	155900	274463475	3940	3940	3940	3940	0
191	20240802	155800	274463475	3940	3940	3940	3940	0
192	20240802	155700	274463475	3940	3940	3940	3940	0
193	20240802	155600	274463475	3940	3940	3940	3940	0
194	20240802	155500	274463475	3940	3940	3940	3940	0
195	20240802	155400	274463475	3940	3940	3940	3940	0
196	20240802	155300	274463475	3940	3940	3940	3940	0
197	20240802	155200	274463475	3940	3940	3940	3940	0
198	20240802	155100	274463475	3940	3940	3940	3940	0
199	20240802	155000	274463475	3940	3940	3940	3940	0
200	20240802	154900	274463475	3940	3940	3940	3940	0
201	20240802	154800	274463475	3940	3940	3940	3940	0
202	20240802	154700	274463475	3940	3940	3940	3940	0
203	20240802	154600	274463475	3940	3940	3940	3940	0
204	20240802	154500	274463475	3940	3940	3940	3940	0
205	20240802	154400	274463475	3940	3940	3940	3940	0
206	20240802	154300	274463475	3940	3940	3940	3940	0
207	20240802	154200	274463475	3940	3940	3940	3940	0
208	20240802	154100	274463475	3940	3940	3940	3940	0
209	20240802	154000	274463475	3940	3940	3940	3940	0
210	20240802	153900	274463475	3940	3940	3940	3940	0
211	20240802	153800	274463475	3940	3940	3940	3940	0
212	20240802	153700	274463475	3940	3940	3940	3940	2224
213	20240802	153600	274463475	3940	3940	3940	3940	0
214	20240802	153500	274463475	3940	3940	3940	3940	0
215	20240802	153400	274463475	3940	3940	3940	3940	0
216	20240802	153300	274463475	3940	3940	3940	3940	0
217	20240802	153200	274463475	3940	3940	3940	3940	0
218	20240802	153100	274463475	3940	3940	3940	3940	0
219	20240802	153000	274463475	3940	3940	3940	3940	2224
220	20240802	152900	265700915	3945	3945	3945	3945	0
221	20240802	152800	265700915	3945	3945	3945	3945	0
222	20240802	152700	265700915	3945	3945	3945	3945	0
223	20240802	152600	265700915	3945	3945	3945	3945	0
224	20240802	152500	265700915	3945	3945	3945	3945	0
225	20240802	152400	265700915	3945	3945	3945	3945	0
226	20240802	152300	265700915	3945	3945	3945	3945	0
227	20240802	152200	265700915	3945	3945	3945	3945	0
228	20240802	152100	265700915	3945	3945	3945	3945	0
229	20240802	152000	265700915	3945	3945	3945	3945	0
230	20240802	151900	265700915	3945	3945	3945	3945	0
231	20240802	151800	265700915	3945	3945	3945	3945	3
232	20240802	151700	265689080	3955	3940	3955	3940	306
233	20240802	151600	264481150	3940	3940	3940	3940	0
234	20240802	151500	264481150	3940	3940	3940	3940	0
235	20240802	151400	264481150	3940	3940	3940	3940	17
236	20240802	151300	264414170	3960	3940	3960	3940	33
237	20240802	151200	264283730	3940	3940	3940	3940	38
238	20240802	151100	264134010	3940	3940	3940	3940	52
239	20240802	151000	263929130	3940	3940	3940	3940	0
240	20240802	150900	263929130	3940	3940	3940	3940	0
241	20240802	150800	263929130	3940	3940	3940	3940	0
242	20240802	150700	263929130	3940	3940	3940	3940	0
243	20240802	150600	263929130	3940	3950	3950	3940	11
244	20240802	150500	263885780	3950	3950	3950	3950	0
245	20240802	150400	263885780	3950	3950	3960	3950	514
246	20240802	150300	261855440	3960	3960	3960	3960	0
247	20240802	150200	261855440	3960	3960	3960	3960	20
248	20240802	150100	261776240	3960	3960	3960	3960	0
249	20240802	150000	261776240	3960	3960	3960	3960	26
250	20240802	145900	261673280	3960	3960	3960	3960	3
251	20240802	145800	261661400	3960	3960	3960	3960	21
252	20240802	145700	261578240	3925	3925	3925	3925	0
253	20240802	145600	261578240	3925	3925	3925	3925	120
254	20240802	145500	261107240	3925	3925	3925	3925	1
255	20240802	145400	261103315	3960	3960	3960	3960	30
256	20240802	145300	260984515	3960	3915	3960	3915	610
257	20240802	145200	258587480	3915	3925	3925	3915	850
258	20240802	145100	255252230	3925	3925	3925	3925	150
259	20240802	145000	254663480	3925	3925	3925	3925	15
260	20240802	144900	254604605	3925	3925	3925	3925	128
261	20240802	144800	254102205	3925	3925	3925	3925	0
262	20240802	144700	254102205	3925	3925	3925	3925	1
263	20240802	144600	254098280	3925	3915	3925	3915	500
264	20240802	144500	252136790	3900	3900	3900	3900	0
265	20240802	144400	252136790	3900	3905	3905	3900	2317
266	20240802	144300	243096420	3910	3910	3910	3910	1002
267	20240802	144200	239178600	3910	3910	3910	3910	0
268	20240802	144100	239178600	3910	3910	3910	3910	0
269	20240802	144000	239178600	3910	3910	3910	3910	20
270	20240802	143900	239100400	3915	3915	3915	3915	0
271	20240802	143800	239100400	3915	3925	3925	3915	2886
272	20240802	143700	227786975	3925	3925	3925	3925	9
273	20240802	143600	227751650	3925	3925	3925	3925	0
274	20240802	143500	227751650	3925	3925	3925	3925	0
275	20240802	143400	227751650	3925	3940	3940	3925	2400
276	20240802	143300	218321115	3940	3940	3940	3940	2
277	20240802	143200	218313235	3940	3940	3940	3940	0
278	20240802	143100	218313235	3940	3940	3940	3940	13
279	20240802	143000	218262015	3940	3940	3940	3940	0
280	20240802	142900	218262015	3940	3940	3940	3940	5
281	20240802	142800	218242315	3940	3955	3955	3940	3025
282	20240802	142700	206295695	3955	3955	3955	3955	182
283	20240802	142600	205575885	3960	3960	3960	3960	0
284	20240802	142500	205575885	3960	3960	3960	3960	0
285	20240802	142400	205575885	3960	3960	3960	3960	0
286	20240802	142300	205575885	3960	3960	3960	3960	29
287	20240802	142200	205461045	3960	3960	3960	3960	0
288	20240802	142100	205461045	3960	3960	3960	3960	0
289	20240802	142000	205461045	3960	3965	3965	3960	1916
290	20240802	141900	197873675	3965	3965	3965	3965	0
291	20240802	141800	197873675	3965	3965	3965	3965	0
292	20240802	141700	197873675	3965	3965	3965	3965	0
293	20240802	141600	197873675	3965	3965	3965	3965	4
294	20240802	141500	197857815	3960	3960	3960	3960	0
295	20240802	141400	197857815	3960	3960	3960	3960	0
296	20240802	141300	197857815	3960	3960	3960	3960	0
297	20240802	141200	197857815	3960	3960	3960	3960	0
298	20240802	141100	197857815	3960	3960	3960	3960	0
299	20240802	141000	197857815	3960	3960	3960	3960	0
300	20240802	140900	197857815	3960	3960	3960	3960	0
301	20240802	140800	197857815	3960	3960	3960	3960	0
302	20240802	140700	197857815	3960	3960	3960	3960	0
303	20240802	140600	197857815	3960	3960	3960	3960	0
304	20240802	140500	197857815	3960	3960	3960	3960	0
305	20240802	140400	197857815	3960	3960	3960	3960	0
306	20240802	140300	197857815	3960	3960	3960	3960	0
307	20240802	140200	197857815	3960	3970	3970	3960	89
308	20240802	140100	197505365	3955	3955	3955	3955	0
309	20240802	140000	197505365	3955	3955	3955	3955	0
310	20240802	135900	197505365	3955	3955	3955	3955	0
311	20240802	135800	197505365	3955	3955	3955	3955	11
312	20240802	135700	197461860	3955	3955	3955	3955	0
313	20240802	135600	197461860	3955	3955	3955	3955	0
314	20240802	135500	197461860	3955	3955	3955	3955	200
315	20240802	135400	196670860	3955	3955	3955	3955	0
316	20240802	135300	196670860	3955	3960	3960	3955	1451
317	20240802	135200	190932150	3955	3955	3955	3955	0
318	20240802	135100	190932150	3955	3955	3955	3955	0
319	20240802	135000	190932150	3955	3960	3960	3955	400
320	20240802	134900	189349085	3975	3975	3975	3975	0
321	20240802	134800	189349085	3975	3975	3975	3975	0
322	20240802	134700	189349085	3975	3975	3975	3975	20
323	20240802	134600	189269585	3975	3970	3975	3970	13
324	20240802	134500	189217935	3960	3965	3965	3960	20
325	20240802	134400	189138715	3970	3970	3970	3970	0
326	20240802	134300	189138715	3970	3970	3970	3970	0
327	20240802	134200	189138715	3970	3970	3970	3970	0
328	20240802	134100	189138715	3970	3965	3970	3965	88
329	20240802	134000	188789430	3965	3965	3965	3965	1
330	20240802	133900	188785465	3960	3960	3960	3960	0
331	20240802	133800	188785465	3960	3960	3960	3960	0
332	20240802	133700	188785465	3960	3960	3960	3960	0
333	20240802	133600	188785465	3960	3960	3960	3960	0
334	20240802	133500	188785465	3960	3960	3960	3960	0
335	20240802	133400	188785465	3960	3960	3960	3960	0
336	20240802	133300	188785465	3960	3960	3960	3960	0
337	20240802	133200	188785465	3960	3965	3965	3960	6
338	20240802	133100	188761700	3965	3965	3965	3965	20
339	20240802	133000	188682400	3965	3965	3965	3965	20
340	20240802	132900	188603100	3975	3975	3975	3975	0
341	20240802	132800	188603100	3975	3975	3975	3975	0
342	20240802	132700	188603100	3975	3975	3975	3975	0
343	20240802	132600	188603100	3975	3975	3975	3975	0
344	20240802	132500	188603100	3975	3975	3975	3975	0
345	20240802	132400	188603100	3975	3975	3975	3975	0
346	20240802	132300	188603100	3975	3975	3975	3975	10
347	20240802	132200	188563350	3975	3970	3975	3960	241
348	20240802	132100	187607440	3970	3970	3970	3970	0
349	20240802	132000	187607440	3970	3970	3970	3970	0
350	20240802	131900	187607440	3970	3970	3970	3970	0
351	20240802	131800	187607440	3970	3970	3970	3970	0
352	20240802	131700	187607440	3970	3970	3970	3970	0
353	20240802	131600	187607440	3970	3970	3970	3970	0
354	20240802	131500	187607440	3970	3970	3970	3970	38
355	20240802	131400	187456580	3970	3970	3970	3970	3
356	20240802	131300	187444670	3970	3970	3970	3970	73
357	20240802	131200	187154860	3975	3975	3975	3975	0
358	20240802	131100	187154860	3975	3975	3975	3975	0
359	20240802	131000	187154860	3975	3975	3975	3975	10
360	20240802	130900	187115110	3975	3975	3975	3975	0
361	20240802	130800	187115110	3975	3975	3975	3975	1
362	20240802	130700	187111135	3960	3960	3960	3960	0
363	20240802	130600	187111135	3960	3960	3960	3960	0
364	20240802	130500	187111135	3960	3960	3960	3960	0
365	20240802	130400	187111135	3960	3960	3960	3960	0
366	20240802	130300	187111135	3960	3960	3960	3960	0
367	20240802	130200	187111135	3960	3975	3975	3960	24
368	20240802	130100	187015760	3975	3975	3975	3975	0
369	20240802	130000	187015760	3975	3975	3975	3975	0
370	20240802	125900	187015760	3975	3975	3975	3975	2
371	20240802	125800	187007810	3975	3975	3975	3975	1
372	20240802	125700	187003835	3970	3970	3970	3970	0
373	20240802	125600	187003835	3970	3970	3970	3970	0
374	20240802	125500	187003835	3970	3970	3970	3970	5
375	20240802	125400	186983985	3955	3955	3955	3955	0
376	20240802	125300	186983985	3955	3955	3955	3955	0
377	20240802	125200	186983985	3955	3955	3955	3955	0
378	20240802	125100	186983985	3955	3955	3955	3955	0
379	20240802	125000	186983985	3955	3960	3960	3955	4500
380	20240802	124900	169185985	3955	3960	3960	3955	50
381	20240802	124800	168988165	3955	3955	3955	3955	0
382	20240802	124700	168988165	3955	3955	3955	3955	0
383	20240802	124600	168988165	3955	3975	3975	3955	446
384	20240802	124500	167224090	3975	3975	3975	3975	9
385	20240802	124400	167188315	3975	3975	3975	3975	71
386	20240802	124300	166906090	3975	3975	3975	3975	30
387	20240802	124200	166786840	3975	3975	3975	3975	0
388	20240802	124100	166786840	3975	3975	3975	3975	0
389	20240802	124000	166786840	3975	3975	3975	3975	0
390	20240802	123900	166786840	3975	3975	3975	3975	0
391	20240802	123800	166786840	3975	3975	3975	3975	0
392	20240802	123700	166786840	3975	3975	3975	3975	0
393	20240802	123600	166786840	3975	3975	3975	3975	30
394	20240802	123500	166667590	3975	3975	3975	3975	2
395	20240802	123400	166659640	3980	3980	3980	3980	0
396	20240802	123300	166659640	3980	3980	3980	3980	0
397	20240802	123200	166659640	3980	3980	3980	3980	0
398	20240802	123100	166659640	3980	3980	3980	3980	33
399	20240802	123000	166528300	3955	3955	3955	3955	0
400	20240802	122900	166528300	3955	3955	3955	3955	502
401	20240802	122800	164542890	3980	3980	3980	3980	1
402	20240802	122700	164538910	3980	3980	3980	3980	0
403	20240802	122600	164538910	3980	3980	3980	3980	7
404	20240802	122500	164511050	3980	3980	3980	3980	1
405	20240802	122400	164507070	3975	3965	3975	3965	3
406	20240802	122300	164495160	3955	3955	3955	3955	0
407	20240802	122200	164495160	3955	3955	3955	3955	0
408	20240802	122100	164495160	3955	3955	3955	3955	0
409	20240802	122000	164495160	3955	3955	3955	3955	0
410	20240802	121900	164495160	3955	3955	3955	3955	0
411	20240802	121800	164495160	3955	3955	3955	3955	0
412	20240802	121700	164495160	3955	3955	3955	3955	0
413	20240802	121600	164495160	3955	3955	3955	3955	0
414	20240802	121500	164495160	3955	3955	3955	3955	1
415	20240802	121400	164491205	3950	3945	3950	3945	146
416	20240802	121300	163914510	3945	3945	3945	3945	1
417	20240802	121200	163910565	3970	3965	3970	3935	376
418	20240802	121100	162428650	3965	3955	3965	3955	92
419	20240802	121000	162064080	3965	3965	3965	3965	23
420	20240802	120900	161972885	3970	3990	3990	3970	2532
421	20240802	120800	151899455	3990	3995	3995	3990	27
422	20240802	120700	151791720	3990	3990	3990	3990	0
423	20240802	120600	151791720	3990	3990	3990	3990	0
424	20240802	120500	151791720	3990	3990	3990	3990	0
425	20240802	120400	151791720	3990	3985	3990	3985	20
426	20240802	120300	151711925	3985	3985	3985	3985	15
427	20240802	120200	151652150	3995	3995	3995	3995	0
428	20240802	120100	151652150	3995	3990	3995	3990	100
429	20240802	120000	151252775	3985	3985	3985	3985	15
430	20240802	115900	151193000	3975	3975	3975	3975	0
431	20240802	115800	151193000	3975	3975	3975	3975	0
432	20240802	115700	151193000	3975	3975	3975	3975	0
433	20240802	115600	151193000	3975	3975	3975	3975	0
434	20240802	115500	151193000	3975	3975	3975	3975	1
435	20240802	115400	151189025	3980	3980	3980	3980	0
436	20240802	115300	151189025	3980	3980	3980	3980	643
437	20240802	115200	148629885	3975	3975	3975	3975	0
438	20240802	115100	148629885	3975	3975	3975	3975	0
439	20240802	115000	148629885	3975	3975	3975	3975	0
440	20240802	114900	148629885	3975	3975	3975	3975	0
441	20240802	114800	148629885	3975	3975	3975	3975	0
442	20240802	114700	148629885	3975	3975	3975	3975	0
443	20240802	114600	148629885	3975	3975	3975	3975	0
444	20240802	114500	148629885	3975	3975	3975	3975	250
445	20240802	114400	147636135	3965	3965	3965	3965	0
446	20240802	114300	147636135	3965	3965	3965	3965	0
447	20240802	114200	147636135	3965	3965	3965	3965	5
448	20240802	114100	147616310	3965	3965	3965	3965	0
449	20240802	114000	147616310	3965	3965	3965	3965	0
450	20240802	113900	147616310	3965	3975	3975	3965	3646
451	20240802	113800	133156410	4000	4000	4000	4000	0
452	20240802	113700	133156410	4000	3995	4000	3995	79
453	20240802	113600	132840430	3995	3995	3995	3995	0
454	20240802	113500	132840430	3995	3995	3995	3995	0
455	20240802	113400	132840430	3995	3995	3995	3995	1
456	20240802	113300	132836435	4010	4010	4010	4010	0
457	20240802	113200	132836435	4010	3960	4010	3960	90
458	20240802	113100	132476845	3985	3965	3985	3965	15
459	20240802	113000	132417150	4005	3995	4010	3995	52
460	20240802	112900	132208695	3995	3950	3995	3950	435
461	20240802	112800	130484145	3950	3940	3950	3940	252
462	20240802	112700	129488760	3950	3940	3950	3920	1405
463	20240802	112600	123954160	3950	3950	3950	3950	1471
464	20240802	112500	118143710	3950	3950	3950	3950	49
465	20240802	112400	117950160	3985	3955	3985	3955	1862
466	20240802	112300	110585725	3955	3980	3980	3950	1195
467	20240802	112200	105857560	3980	3980	3980	3980	0
468	20240802	112100	105857560	3980	3980	3980	3980	0
469	20240802	112000	105857560	3980	3980	3980	3980	8
470	20240802	111900	105825720	3980	3995	3995	3980	2992
471	20240802	111800	93909845	4025	4020	4025	4020	500
472	20240802	111700	91897535	4025	4025	4025	4025	0
473	20240802	111600	91897535	4025	4025	4025	4025	0
474	20240802	111500	91897535	4025	4025	4025	4025	0
475	20240802	111400	91897535	4025	4025	4025	4025	0
476	20240802	111300	91897535	4025	4020	4025	4020	150
477	20240802	111200	91294085	4025	3980	4025	3980	301
478	20240802	111100	90095225	3980	3995	3995	3980	2993
479	20240802	111000	78171710	3995	4035	4035	3995	3930
480	20240802	110900	62437245	4075	4075	4075	4075	0
481	20240802	110800	62437245	4075	4075	4075	4075	0
482	20240802	110700	62437245	4075	4075	4075	4075	0
483	20240802	110600	62437245	4075	4055	4075	4055	3
484	20240802	110500	62425040	4035	4055	4055	4035	215
485	20240802	110400	61557370	4075	4075	4075	4075	0
486	20240802	110300	61557370	4075	4075	4075	4075	0
487	20240802	110200	61557370	4075	4075	4075	4075	0
488	20240802	110100	61557370	4075	4075	4075	4075	0
489	20240802	110000	61557370	4075	4075	4075	4075	0
490	20240802	105900	61557370	4075	4070	4075	4070	100
491	20240802	105800	61150065	4080	4030	4080	4030	280
492	20240802	105700	60018985	4030	4030	4030	4030	600
493	20240802	105600	57600985	4030	4025	4030	4025	57
494	20240802	105500	57371440	4010	4010	4010	4010	1
495	20240802	105400	57367430	4030	4030	4030	4030	0
496	20240802	105300	57367430	4030	4030	4030	4030	0
497	20240802	105200	57367430	4030	4025	4030	4025	43
498	20240802	105100	57194345	4005	4005	4005	4005	0
499	20240802	105000	57194345	4005	4005	4005	4005	212
500	20240802	104900	56345285	4005	4015	4025	4005	855
501	20240802	104800	52920330	4015	4015	4015	4015	0
502	20240802	104700	52920330	4015	4015	4015	4015	0
503	20240802	104600	52920330	4015	4015	4015	4015	0
504	20240802	104500	52920330	4015	4015	4015	4015	20
505	20240802	104400	52840030	4015	4015	4015	4015	20
506	20240802	104300	52759730	4015	4015	4015	4015	15
507	20240802	104200	52699505	4015	4015	4015	4015	8
508	20240802	104100	52667385	4015	3995	4015	3995	104
509	20240802	104000	52251845	4000	4010	4025	4000	395
510	20240802	103900	50671280	4005	4030	4030	4000	1500
511	20240802	103800	44665865	4035	4035	4035	4035	0
512	20240802	103700	44665865	4035	4035	4035	4035	100
513	20240802	103600	44262365	4085	4085	4085	4085	0
514	20240802	103500	44262365	4085	4085	4085	4085	0
515	20240802	103400	44262365	4085	4025	4085	4025	300
516	20240802	103300	43044030	4000	4020	4020	4000	1000
517	20240802	103200	39039820	4080	4030	4080	4020	1124
518	20240802	103100	34513065	4065	4065	4065	4065	0
519	20240802	103000	34513065	4065	4055	4065	4030	923
520	20240802	102900	30779270	4075	4075	4075	4075	0
521	20240802	102800	30779270	4075	4075	4075	4075	6
522	20240802	102700	30754820	4045	4055	4055	4045	880
523	20240802	102600	27192190	4055	4085	4100	4055	111
524	20240802	102500	26739540	4050	4050	4050	4050	19
525	20240802	102400	26662590	4050	4075	4075	4050	281
526	20240802	102300	25523050	4100	4100	4100	4100	0
527	20240802	102200	25523050	4100	4100	4100	4100	1
528	20240802	102100	25518950	4075	4075	4075	4075	0
529	20240802	102000	25518950	4075	4075	4075	4075	0
530	20240802	101900	25518950	4075	4080	4080	4075	60
531	20240802	101800	25274200	4100	4100	4100	4100	0
532	20240802	101700	25274200	4100	4100	4100	4100	2
533	20240802	101600	25266000	4080	4080	4080	4080	0
534	20240802	101500	25266000	4080	4080	4080	4080	0
535	20240802	101400	25266000	4080	4080	4080	4080	0
536	20240802	101300	25266000	4080	4080	4080	4080	5
537	20240802	101200	25245600	4100	4100	4100	4100	1
538	20240802	101100	25241500	4080	4080	4080	4080	0
539	20240802	101000	25241500	4080	4080	4080	4080	16
540	20240802	100900	25176220	4100	4100	4100	4100	0
541	20240802	100800	25176220	4100	4100	4100	4100	0
542	20240802	100700	25176220	4100	4080	4100	4080	50
543	20240802	100600	24971740	4070	4070	4070	4070	27
544	20240802	100500	24861850	4080	4080	4080	4080	0
545	20240802	100400	24861850	4080	4080	4080	4080	0
546	20240802	100300	24861850	4080	4080	4080	4080	0
547	20240802	100200	24861850	4080	4080	4080	4080	1
548	20240802	100100	24857770	4080	4080	4080	4080	0
549	20240802	100000	24857770	4080	4080	4080	4080	10
550	20240802	095900	24816970	4090	4090	4090	4090	1
551	20240802	095800	24812880	4090	4090	4090	4090	1
552	20240802	095700	24808790	4090	4090	4090	4090	0
553	20240802	095600	24808790	4090	4090	4090	4090	0
554	20240802	095500	24808790	4090	4090	4090	4090	0
555	20240802	095400	24808790	4090	4090	4090	4090	0
556	20240802	095300	24808790	4090	4090	4090	4090	0
557	20240802	095200	24808790	4090	4090	4090	4090	1
558	20240802	095100	24804700	4090	4075	4090	4050	39
559	20240802	095000	24646390	4095	4095	4095	4095	0
560	20240802	094900	24646390	4095	4095	4095	4095	0
561	20240802	094800	24646390	4095	4095	4095	4095	0
562	20240802	094700	24646390	4095	4080	4095	4080	47
563	20240802	094600	24454215	4050	4050	4050	4050	0
564	20240802	094500	24454215	4050	4060	4060	4050	200
565	20240802	094400	23644100	4050	4050	4050	4050	0
566	20240802	094300	23644100	4050	4050	4050	4050	0
567	20240802	094200	23644100	4050	4080	4080	4050	550
568	20240802	094100	21414620	4095	4095	4095	4095	0
569	20240802	094000	21414620	4095	4085	4095	4085	8
570	20240802	093900	21381905	4080	4080	4080	4080	1
571	20240802	093800	21377825	4055	4090	4090	4055	203
572	20240802	093700	20554570	4055	4080	4100	4050	1254
573	20240802	093600	15471110	4105	4105	4105	4105	0
574	20240802	093500	15471110	4105	4105	4105	4105	0
575	20240802	093400	15471110	4105	4105	4105	4105	0
576	20240802	093300	15471110	4105	4075	4105	4075	40
577	20240802	093200	15307485	4060	4070	4070	4060	21
578	20240802	093100	15222215	4105	4105	4105	4105	0
579	20240802	093000	15222215	4105	4075	4105	4075	66
580	20240802	092900	14953205	4075	4090	4090	4050	2001
581	20240802	092800	6834290	4105	4105	4105	4105	0
582	20240802	092700	6834290	4105	4105	4105	4105	0
583	20240802	092600	6834290	4105	4075	4105	4075	127
584	20240802	092500	6315965	4075	4075	4075	4075	0
585	20240802	092400	6315965	4075	4085	4085	4075	233
586	20240802	092300	5364240	4085	4085	4085	4085	0
587	20240802	092200	5364240	4085	4105	4105	4085	85
588	20240802	092100	5015515	4110	4110	4110	4110	0
589	20240802	092000	5015515	4110	4110	4110	4110	0
590	20240802	091900	5015515	4110	4110	4110	4110	0
591	20240802	091800	5015515	4110	4110	4110	4110	0
592	20240802	091700	5015515	4110	4110	4110	4110	0
593	20240802	091600	5015515	4110	4110	4110	4110	0
594	20240802	091500	5015515	4110	4110	4110	4110	0
595	20240802	091400	5015515	4110	4110	4110	4110	0
596	20240802	091300	5015515	4110	4110	4110	4110	2
597	20240802	091200	5007295	4085	4085	4085	4085	1
598	20240802	091100	5003210	4110	4095	4110	4085	27
599	20240802	091000	4892840	4100	4100	4100	4100	1
600	20240802	090900	4888740	4115	4100	4115	4100	11
601	20240802	090800	4843575	4085	4090	4090	4085	25
602	20240802	090700	4741365	4090	4110	4110	4090	74
603	20240802	090600	4438660	4135	4135	4135	4135	0
604	20240802	090500	4438660	4135	4135	4135	4135	0
605	20240802	090400	4438660	4135	4100	4135	4085	380
606	20240802	090300	2885740	4145	4145	4145	4145	0
607	20240802	090200	2885740	4145	4145	4145	4145	0
608	20240802	090100	2885740	4145	4145	4145	4145	0
609	20240802	090000	2885740	4145	4065	4145	4065	708