KissMeData/028080/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	191100	32990455	2400	2400	2400	2400	102
3	20240807	191000	32990455	2400	2400	2400	2400	0
4	20240807	190900	32990455	2400	2400	2400	2400	0
5	20240807	190800	32990455	2400	2400	2400	2400	0
6	20240807	190700	32990455	2400	2400	2400	2400	0
7	20240807	190600	32990455	2400	2400	2400	2400	0
8	20240807	190500	32990455	2400	2400	2400	2400	0
9	20240807	190400	32990455	2400	2400	2400	2400	0
10	20240807	190300	32990455	2400	2400	2400	2400	0
11	20240807	190200	32990455	2400	2400	2400	2400	0
12	20240807	190100	32990455	2400	2400	2400	2400	0
13	20240807	190000	32990455	2400	2400	2400	2400	0
14	20240807	185900	32990455	2400	2400	2400	2400	0
15	20240807	185800	32990455	2400	2400	2400	2400	0
16	20240807	185700	32990455	2400	2400	2400	2400	0
17	20240807	185600	32990455	2400	2400	2400	2400	0
18	20240807	185500	32990455	2400	2400	2400	2400	0
19	20240807	185400	32990455	2400	2400	2400	2400	0
20	20240807	185300	32990455	2400	2400	2400	2400	0
21	20240807	185200	32990455	2400	2400	2400	2400	0
22	20240807	185100	32990455	2400	2400	2400	2400	0
23	20240807	185000	32990455	2400	2400	2400	2400	0
24	20240807	184900	32990455	2400	2400	2400	2400	0
25	20240807	184800	32990455	2400	2400	2400	2400	0
26	20240807	184700	32990455	2400	2400	2400	2400	0
27	20240807	184600	32990455	2400	2400	2400	2400	0
28	20240807	184500	32990455	2400	2400	2400	2400	0
29	20240807	184400	32990455	2400	2400	2400	2400	0
30	20240807	184300	32990455	2400	2400	2400	2400	0
31	20240807	184200	32990455	2400	2400	2400	2400	0
32	20240807	184100	32990455	2400	2400	2400	2400	102
33	20240807	184000	32990455	2400	2400	2400	2400	0
34	20240807	183900	32990455	2400	2400	2400	2400	0
35	20240807	183800	32990455	2400	2400	2400	2400	0
36	20240807	183700	32990455	2400	2400	2400	2400	0
37	20240807	183600	32990455	2400	2400	2400	2400	0
38	20240807	183500	32990455	2400	2400	2400	2400	0
39	20240807	183400	32990455	2400	2400	2400	2400	0
40	20240807	183300	32990455	2400	2400	2400	2400	0
41	20240807	183200	32990455	2400	2400	2400	2400	0
42	20240807	183100	32990455	2400	2400	2400	2400	0
43	20240807	183000	32990455	2400	2400	2400	2400	0
44	20240807	182900	32990455	2400	2400	2400	2400	0
45	20240807	182800	32990455	2400	2400	2400	2400	0
46	20240807	182700	32990455	2400	2400	2400	2400	0
47	20240807	182600	32990455	2400	2400	2400	2400	0
48	20240807	182500	32990455	2400	2400	2400	2400	0
49	20240807	182400	32990455	2400	2400	2400	2400	0
50	20240807	182300	32990455	2400	2400	2400	2400	0
51	20240807	182200	32990455	2400	2400	2400	2400	0
52	20240807	182100	32990455	2400	2400	2400	2400	0
53	20240807	182000	32990455	2400	2400	2400	2400	0
54	20240807	181900	32990455	2400	2400	2400	2400	0
55	20240807	181800	32990455	2400	2400	2400	2400	0
56	20240807	181700	32990455	2400	2400	2400	2400	0
57	20240807	181600	32990455	2400	2400	2400	2400	0
58	20240807	181500	32990455	2400	2400	2400	2400	0
59	20240807	181400	32990455	2400	2400	2400	2400	0
60	20240807	181300	32990455	2400	2400	2400	2400	0
61	20240807	181200	32990455	2400	2400	2400	2400	0
62	20240807	181100	32990455	2400	2400	2400	2400	102
63	20240807	181000	32990455	2400	2400	2400	2400	0
64	20240807	180900	32990455	2400	2400	2400	2400	0
65	20240807	180800	32990455	2400	2400	2400	2400	0
66	20240807	180700	32990455	2400	2400	2400	2400	0
67	20240807	180600	32990455	2400	2400	2400	2400	0
68	20240807	180500	32990455	2400	2400	2400	2400	0
69	20240807	180400	32990455	2400	2400	2400	2400	0
70	20240807	180300	32990455	2400	2400	2400	2400	0
71	20240807	180200	32990455	2400	2400	2400	2400	0
72	20240807	180100	32990455	2400	2400	2400	2400	0
73	20240807	180000	32990455	2400	2400	2400	2400	0
74	20240807	175900	32990455	2400	2400	2400	2400	0
75	20240807	175800	32990455	2400	2400	2400	2400	0
76	20240807	175700	32990455	2400	2400	2400	2400	0
77	20240807	175600	32990455	2400	2400	2400	2400	0
78	20240807	175500	32990455	2400	2400	2400	2400	0
79	20240807	175400	32990455	2400	2400	2400	2400	0
80	20240807	175300	32990455	2400	2400	2400	2400	0
81	20240807	175200	32990455	2400	2400	2400	2400	0
82	20240807	175100	32990455	2400	2400	2400	2400	0
83	20240807	175000	32990455	2400	2400	2400	2400	0
84	20240807	174900	32990455	2400	2400	2400	2400	0
85	20240807	174800	32990455	2400	2400	2400	2400	0
86	20240807	174700	32990455	2400	2400	2400	2400	0
87	20240807	174600	32990455	2400	2400	2400	2400	0
88	20240807	174500	32990455	2400	2400	2400	2400	0
89	20240807	174400	32990455	2400	2400	2400	2400	0
90	20240807	174300	32990455	2400	2400	2400	2400	0
91	20240807	174200	32990455	2400	2400	2400	2400	0
92	20240807	174100	32990455	2400	2400	2400	2400	102
93	20240807	174000	32990455	2400	2400	2400	2400	0
94	20240807	173900	32990455	2400	2400	2400	2400	0
95	20240807	173800	32990455	2400	2400	2400	2400	0
96	20240807	173700	32990455	2400	2400	2400	2400	0
97	20240807	173600	32990455	2400	2400	2400	2400	0
98	20240807	173500	32990455	2400	2400	2400	2400	0
99	20240807	173400	32990455	2400	2400	2400	2400	0
100	20240807	173300	32990455	2400	2400	2400	2400	0
101	20240807	173200	32990455	2400	2400	2400	2400	0
102	20240807	173100	32990455	2400	2400	2400	2400	0
103	20240807	173000	32990455	2400	2400	2400	2400	0
104	20240807	172900	32990455	2400	2400	2400	2400	0
105	20240807	172800	32990455	2400	2400	2400	2400	0
106	20240807	172700	32990455	2400	2400	2400	2400	0
107	20240807	172600	32990455	2400	2400	2400	2400	0
108	20240807	172500	32990455	2400	2400	2400	2400	0
109	20240807	172400	32990455	2400	2400	2400	2400	0
110	20240807	172300	32990455	2400	2400	2400	2400	0
111	20240807	172200	32990455	2400	2400	2400	2400	0
112	20240807	172100	32990455	2400	2400	2400	2400	0
113	20240807	172000	32990455	2400	2400	2400	2400	0
114	20240807	171900	32990455	2400	2400	2400	2400	0
115	20240807	171800	32990455	2400	2400	2400	2400	0
116	20240807	171700	32990455	2400	2400	2400	2400	0
117	20240807	171600	32990455	2400	2400	2400	2400	0
118	20240807	171500	32990455	2400	2400	2400	2400	0
119	20240807	171400	32990455	2400	2400	2400	2400	0
120	20240807	171300	32990455	2400	2400	2400	2400	0
121	20240807	171200	32990455	2400	2400	2400	2400	0
122	20240807	171100	32990455	2400	2400	2400	2400	102
123	20240807	171000	32990455	2400	2400	2400	2400	0
124	20240807	170900	32990455	2400	2400	2400	2400	0
125	20240807	170800	32990455	2400	2400	2400	2400	0
126	20240807	170700	32990455	2400	2400	2400	2400	0
127	20240807	170600	32990455	2400	2400	2400	2400	0
128	20240807	170500	32990455	2400	2400	2400	2400	0
129	20240807	170400	32990455	2400	2400	2400	2400	0
130	20240807	170300	32990455	2400	2400	2400	2400	0
131	20240807	170200	32990455	2400	2400	2400	2400	0
132	20240807	170100	32990455	2400	2400	2400	2400	0
133	20240807	170000	32990455	2400	2400	2400	2400	0
134	20240807	165900	32990455	2400	2400	2400	2400	0
135	20240807	165800	32990455	2400	2400	2400	2400	0
136	20240807	165700	32990455	2400	2400	2400	2400	0
137	20240807	165600	32990455	2400	2400	2400	2400	0
138	20240807	165500	32990455	2400	2400	2400	2400	0
139	20240807	165400	32990455	2400	2400	2400	2400	0
140	20240807	165300	32990455	2400	2400	2400	2400	0
141	20240807	165200	32990455	2400	2400	2400	2400	0
142	20240807	165100	32990455	2400	2400	2400	2400	0
143	20240807	165000	32990455	2400	2400	2400	2400	0
144	20240807	164900	32990455	2400	2400	2400	2400	0
145	20240807	164800	32990455	2400	2400	2400	2400	0
146	20240807	164700	32990455	2400	2400	2400	2400	0
147	20240807	164600	32990455	2400	2400	2400	2400	0
148	20240807	164500	32990455	2400	2400	2400	2400	0
149	20240807	164400	32990455	2400	2400	2400	2400	0
150	20240807	164300	32990455	2400	2400	2400	2400	0
151	20240807	164200	32990455	2400	2400	2400	2400	0
152	20240807	164100	32990455	2400	2400	2400	2400	102
153	20240807	164000	32990455	2400	2400	2400	2400	0
154	20240807	163900	32990455	2400	2400	2400	2400	0
155	20240807	163800	32990455	2400	2400	2400	2400	0
156	20240807	163700	32990455	2400	2400	2400	2400	0
157	20240807	163600	32990455	2400	2400	2400	2400	0
158	20240807	163500	32990455	2400	2400	2400	2400	0
159	20240807	163400	32990455	2400	2400	2400	2400	0
160	20240807	163300	32990455	2400	2400	2400	2400	0
161	20240807	163200	32990455	2400	2400	2400	2400	0
162	20240807	163100	32990455	2400	2400	2400	2400	0
163	20240807	163000	32990455	2400	2400	2400	2400	0
164	20240807	162900	32990455	2400	2400	2400	2400	0
165	20240807	162800	32990455	2400	2400	2400	2400	0
166	20240807	162700	32990455	2400	2400	2400	2400	0
167	20240807	162600	32990455	2400	2400	2400	2400	0
168	20240807	162500	32990455	2400	2400	2400	2400	0
169	20240807	162400	32990455	2400	2400	2400	2400	0
170	20240807	162300	32990455	2400	2400	2400	2400	0
171	20240807	162200	32990455	2400	2400	2400	2400	0
172	20240807	162100	32990455	2400	2400	2400	2400	0
173	20240807	162000	32990455	2400	2400	2400	2400	0
174	20240807	161900	32990455	2400	2400	2400	2400	0
175	20240807	161800	32990455	2400	2400	2400	2400	0
176	20240807	161700	32990455	2400	2400	2400	2400	0
177	20240807	161600	32990455	2400	2400	2400	2400	0
178	20240807	161500	32990455	2400	2400	2400	2400	0
179	20240807	161400	32990455	2400	2400	2400	2400	0
180	20240807	161300	32990455	2400	2400	2400	2400	0
181	20240807	161200	32990455	2400	2400	2400	2400	0
182	20240807	161100	32990455	2400	2400	2400	2400	102
183	20240807	161000	32990455	2400	2400	2400	2400	0
184	20240807	160900	32990455	2400	2400	2400	2400	0
185	20240807	160800	32990455	2400	2400	2400	2400	0
186	20240807	160700	32990455	2400	2400	2400	2400	0
187	20240807	160600	32990455	2400	2400	2400	2400	0
188	20240807	160500	32990455	2400	2400	2400	2400	0
189	20240807	160400	32990455	2400	2400	2400	2400	0
190	20240807	160300	32990455	2400	2400	2400	2400	0
191	20240807	160200	32990455	2400	2400	2400	2400	0
192	20240807	160100	32990455	2400	2400	2400	2400	0
193	20240807	160000	32990455	2400	2400	2400	2400	0
194	20240807	155900	32990455	2400	2400	2400	2400	0
195	20240807	155800	32990455	2400	2400	2400	2400	0
196	20240807	155700	32990455	2400	2400	2400	2400	0
197	20240807	155600	32990455	2400	2400	2400	2400	0
198	20240807	155500	32990455	2400	2400	2400	2400	0
199	20240807	155400	32990455	2400	2400	2400	2400	0
200	20240807	155300	32990455	2400	2400	2400	2400	0
201	20240807	155200	32990455	2400	2400	2400	2400	0
202	20240807	155100	32990455	2400	2400	2400	2400	0
203	20240807	155000	32990455	2400	2400	2400	2400	0
204	20240807	154900	32990455	2400	2400	2400	2400	0
205	20240807	154800	32990455	2400	2400	2400	2400	0
206	20240807	154700	32990455	2400	2400	2400	2400	0
207	20240807	154600	32990455	2400	2400	2400	2400	0
208	20240807	154500	32990455	2400	2400	2400	2400	0
209	20240807	154400	32990455	2400	2400	2400	2400	0
210	20240807	154300	32990455	2400	2400	2400	2400	0
211	20240807	154200	32990455	2400	2400	2400	2400	0
212	20240807	154100	32990455	2400	2400	2400	2400	102
213	20240807	154000	32990455	2400	2400	2400	2400	0
214	20240807	153900	32990455	2400	2400	2400	2400	0
215	20240807	153800	32990455	2400	2400	2400	2400	0
216	20240807	153700	32990455	2400	2400	2400	2400	0
217	20240807	153600	32990455	2400	2400	2400	2400	0
218	20240807	153500	32990455	2400	2400	2400	2400	0
219	20240807	153400	32990455	2400	2400	2400	2400	0
220	20240807	153300	32990455	2400	2400	2400	2400	0
221	20240807	153200	32990455	2400	2400	2400	2400	0
222	20240807	153100	32990455	2400	2400	2400	2400	0
223	20240807	153000	32990455	2400	2400	2400	2400	102
224	20240807	152900	32745655	2380	2380	2380	2380	0
225	20240807	152800	32745655	2380	2380	2380	2380	0
226	20240807	152700	32745655	2380	2380	2380	2380	0
227	20240807	152600	32745655	2380	2380	2380	2380	0
228	20240807	152500	32745655	2380	2380	2380	2380	0
229	20240807	152400	32745655	2380	2380	2380	2380	0
230	20240807	152300	32745655	2380	2380	2380	2380	0
231	20240807	152200	32745655	2380	2380	2380	2380	0
232	20240807	152100	32745655	2380	2380	2380	2380	0
233	20240807	152000	32745655	2380	2380	2380	2380	0
234	20240807	151900	32745655	2380	2365	2380	2365	45
235	20240807	151800	32639185	2405	2365	2405	2360	73
236	20240807	151700	32466395	2380	2370	2380	2370	18
237	20240807	151600	32423605	2370	2370	2370	2370	19
238	20240807	151500	32378575	2405	2385	2405	2365	30
239	20240807	151400	32307035	2365	2365	2365	2365	0
240	20240807	151300	32307035	2365	2380	2380	2365	61
241	20240807	151200	32162670	2390	2390	2390	2390	0
242	20240807	151100	32162670	2390	2390	2390	2390	0
243	20240807	151000	32162670	2390	2400	2400	2390	85
244	20240807	150900	31959510	2400	2400	2400	2400	0
245	20240807	150800	31959510	2400	2400	2400	2400	0
246	20240807	150700	31959510	2400	2400	2400	2400	0
247	20240807	150600	31959510	2400	2400	2400	2400	7
248	20240807	150500	31942710	2405	2400	2405	2400	52
249	20240807	150400	31817905	2400	2400	2400	2400	441
250	20240807	150300	30759505	2410	2410	2410	2410	0
251	20240807	150200	30759505	2410	2410	2410	2410	0
252	20240807	150100	30759505	2410	2400	2410	2400	70
253	20240807	150000	30591480	2390	2390	2390	2390	0
254	20240807	145900	30591480	2390	2390	2390	2390	0
255	20240807	145800	30591480	2390	2390	2390	2390	0
256	20240807	145700	30591480	2390	2390	2390	2390	0
257	20240807	145600	30591480	2390	2390	2390	2390	0
258	20240807	145500	30591480	2390	2390	2390	2390	0
259	20240807	145400	30591480	2390	2390	2390	2390	0
260	20240807	145300	30591480	2390	2390	2390	2390	0
261	20240807	145200	30591480	2390	2390	2390	2390	0
262	20240807	145100	30591480	2390	2390	2390	2390	0
263	20240807	145000	30591480	2390	2390	2390	2390	151
264	20240807	144900	30230590	2390	2390	2390	2390	67
265	20240807	144800	30070460	2395	2395	2395	2395	0
266	20240807	144700	30070460	2395	2395	2395	2395	0
267	20240807	144600	30070460	2395	2395	2395	2395	0
268	20240807	144500	30070460	2395	2390	2395	2390	219
269	20240807	144400	29546955	2400	2400	2400	2400	0
270	20240807	144300	29546955	2400	2405	2405	2400	149
271	20240807	144200	29188735	2405	2405	2405	2405	0
272	20240807	144100	29188735	2405	2405	2405	2405	0
273	20240807	144000	29188735	2405	2405	2405	2405	10
274	20240807	143900	29164685	2405	2405	2405	2405	0
275	20240807	143800	29164685	2405	2405	2405	2405	0
276	20240807	143700	29164685	2405	2405	2405	2405	0
277	20240807	143600	29164685	2405	2405	2405	2405	0
278	20240807	143500	29164685	2405	2405	2405	2405	0
279	20240807	143400	29164685	2405	2405	2405	2405	0
280	20240807	143300	29164685	2405	2405	2405	2405	42
281	20240807	143200	29063675	2410	2410	2410	2410	0
282	20240807	143100	29063675	2410	2410	2410	2410	1503
283	20240807	143000	25441445	2420	2420	2420	2420	0
284	20240807	142900	25441445	2420	2420	2420	2420	0
285	20240807	142800	25441445	2420	2420	2420	2420	27
286	20240807	142700	25376105	2420	2420	2420	2420	0
287	20240807	142600	25376105	2420	2420	2420	2420	0
288	20240807	142500	25376105	2420	2420	2420	2420	0
289	20240807	142400	25376105	2420	2420	2420	2420	55
290	20240807	142300	25243005	2415	2415	2415	2415	15
291	20240807	142200	25206780	2415	2415	2415	2415	0
292	20240807	142100	25206780	2415	2415	2415	2415	0
293	20240807	142000	25206780	2415	2415	2415	2415	96
294	20240807	141900	24974940	2415	2415	2415	2415	0
295	20240807	141800	24974940	2415	2415	2415	2415	0
296	20240807	141700	24974940	2415	2415	2415	2415	100
297	20240807	141600	24733440	2420	2420	2420	2420	100
298	20240807	141500	24491440	2415	2415	2415	2415	0
299	20240807	141400	24491440	2415	2415	2415	2415	0
300	20240807	141300	24491440	2415	2415	2415	2415	0
301	20240807	141200	24491440	2415	2415	2415	2415	0
302	20240807	141100	24491440	2415	2415	2415	2415	0
303	20240807	141000	24491440	2415	2415	2415	2415	0
304	20240807	140900	24491440	2415	2415	2415	2415	77
305	20240807	140800	24305485	2420	2430	2430	2420	1020
306	20240807	140700	21831975	2430	2430	2430	2430	0
307	20240807	140600	21831975	2430	2430	2430	2430	50
308	20240807	140500	21710475	2425	2425	2425	2425	0
309	20240807	140400	21710475	2425	2425	2425	2425	0
310	20240807	140300	21710475	2425	2425	2425	2425	0
311	20240807	140200	21710475	2425	2425	2425	2425	26
312	20240807	140100	21647425	2425	2425	2425	2425	0
313	20240807	140000	21647425	2425	2425	2425	2425	0
314	20240807	135900	21647425	2425	2425	2425	2425	0
315	20240807	135800	21647425	2425	2425	2425	2425	0
316	20240807	135700	21647425	2425	2425	2425	2425	0
317	20240807	135600	21647425	2425	2425	2425	2425	0
318	20240807	135500	21647425	2425	2425	2425	2425	17
319	20240807	135400	21606200	2425	2425	2425	2425	0
320	20240807	135300	21606200	2425	2425	2425	2425	0
321	20240807	135200	21606200	2425	2425	2425	2425	0
322	20240807	135100	21606200	2425	2425	2425	2425	0
323	20240807	135000	21606200	2425	2425	2425	2425	0
324	20240807	134900	21606200	2425	2425	2425	2425	0
325	20240807	134800	21606200	2425	2425	2425	2425	0
326	20240807	134700	21606200	2425	2425	2425	2425	0
327	20240807	134600	21606200	2425	2425	2425	2425	0
328	20240807	134500	21606200	2425	2425	2425	2425	0
329	20240807	134400	21606200	2425	2425	2425	2425	0
330	20240807	134300	21606200	2425	2425	2425	2425	0
331	20240807	134200	21606200	2425	2425	2425	2425	0
332	20240807	134100	21606200	2425	2425	2425	2425	0
333	20240807	134000	21606200	2425	2425	2425	2425	0
334	20240807	133900	21606200	2425	2425	2425	2425	0
335	20240807	133800	21606200	2425	2425	2425	2425	0
336	20240807	133700	21606200	2425	2425	2425	2425	0
337	20240807	133600	21606200	2425	2425	2425	2425	0
338	20240807	133500	21606200	2425	2425	2425	2425	0
339	20240807	133400	21606200	2425	2425	2425	2425	91
340	20240807	133300	21385525	2425	2425	2425	2425	0
341	20240807	133200	21385525	2425	2425	2425	2425	0
342	20240807	133100	21385525	2425	2425	2425	2425	0
343	20240807	133000	21385525	2425	2425	2425	2425	0
344	20240807	132900	21385525	2425	2425	2425	2425	0
345	20240807	132800	21385525	2425	2425	2425	2425	0
346	20240807	132700	21385525	2425	2425	2425	2425	0
347	20240807	132600	21385525	2425	2425	2425	2425	0
348	20240807	132500	21385525	2425	2425	2425	2425	0
349	20240807	132400	21385525	2425	2425	2425	2425	0
350	20240807	132300	21385525	2425	2425	2425	2425	0
351	20240807	132200	21385525	2425	2425	2425	2425	0
352	20240807	132100	21385525	2425	2425	2425	2425	0
353	20240807	132000	21385525	2425	2425	2425	2425	0
354	20240807	131900	21385525	2425	2425	2425	2425	0
355	20240807	131800	21385525	2425	2425	2425	2425	0
356	20240807	131700	21385525	2425	2425	2425	2425	0
357	20240807	131600	21385525	2425	2425	2425	2425	0
358	20240807	131500	21385525	2425	2425	2425	2425	0
359	20240807	131400	21385525	2425	2425	2425	2425	0
360	20240807	131300	21385525	2425	2425	2425	2425	0
361	20240807	131200	21385525	2425	2425	2425	2425	0
362	20240807	131100	21385525	2425	2425	2425	2425	0
363	20240807	131000	21385525	2425	2425	2425	2425	0
364	20240807	130900	21385525	2425	2425	2425	2425	91
365	20240807	130800	21164850	2425	2425	2425	2425	0
366	20240807	130700	21164850	2425	2425	2425	2425	0
367	20240807	130600	21164850	2425	2425	2425	2425	0
368	20240807	130500	21164850	2425	2425	2425	2425	0
369	20240807	130400	21164850	2425	2425	2425	2425	0
370	20240807	130300	21164850	2425	2425	2425	2425	0
371	20240807	130200	21164850	2425	2425	2425	2425	0
372	20240807	130100	21164850	2425	2425	2425	2425	0
373	20240807	130000	21164850	2425	2425	2425	2425	0
374	20240807	125900	21164850	2425	2425	2425	2425	1
375	20240807	125800	21162425	2425	2425	2425	2425	0
376	20240807	125700	21162425	2425	2425	2425	2425	148
377	20240807	125600	20803525	2425	2425	2425	2425	0
378	20240807	125500	20803525	2425	2425	2425	2425	0
379	20240807	125400	20803525	2425	2425	2425	2425	0
380	20240807	125300	20803525	2425	2425	2425	2425	0
381	20240807	125200	20803525	2425	2425	2425	2425	0
382	20240807	125100	20803525	2425	2425	2425	2425	0
383	20240807	125000	20803525	2425	2425	2425	2425	0
384	20240807	124900	20803525	2425	2425	2425	2425	0
385	20240807	124800	20803525	2425	2425	2425	2425	0
386	20240807	124700	20803525	2425	2425	2425	2425	0
387	20240807	124600	20803525	2425	2425	2425	2425	0
388	20240807	124500	20803525	2425	2425	2425	2425	0
389	20240807	124400	20803525	2425	2425	2425	2425	0
390	20240807	124300	20803525	2425	2425	2425	2425	0
391	20240807	124200	20803525	2425	2425	2425	2425	0
392	20240807	124100	20803525	2425	2425	2425	2425	0
393	20240807	124000	20803525	2425	2425	2425	2425	0
394	20240807	123900	20803525	2425	2425	2425	2425	0
395	20240807	123800	20803525	2425	2425	2425	2425	227
396	20240807	123700	20253050	2425	2425	2425	2425	41
397	20240807	123600	20153625	2430	2430	2430	2430	0
398	20240807	123500	20153625	2430	2430	2430	2430	0
399	20240807	123400	20153625	2430	2430	2430	2430	0
400	20240807	123300	20153625	2430	2430	2430	2430	0
401	20240807	123200	20153625	2430	2430	2430	2430	0
402	20240807	123100	20153625	2430	2430	2430	2430	0
403	20240807	123000	20153625	2430	2430	2430	2430	0
404	20240807	122900	20153625	2430	2430	2430	2430	0
405	20240807	122800	20153625	2430	2430	2430	2430	0
406	20240807	122700	20153625	2430	2430	2430	2430	0
407	20240807	122600	20153625	2430	2430	2430	2430	19
408	20240807	122500	20107455	2430	2430	2430	2430	0
409	20240807	122400	20107455	2430	2430	2430	2430	0
410	20240807	122300	20107455	2430	2430	2430	2430	0
411	20240807	122200	20107455	2430	2430	2430	2430	0
412	20240807	122100	20107455	2430	2430	2430	2430	10
413	20240807	122000	20083155	2430	2430	2430	2430	0
414	20240807	121900	20083155	2430	2430	2430	2430	1
415	20240807	121800	20080725	2425	2425	2425	2425	0
416	20240807	121700	20080725	2425	2425	2425	2425	0
417	20240807	121600	20080725	2425	2425	2425	2425	0
418	20240807	121500	20080725	2425	2425	2425	2425	0
419	20240807	121400	20080725	2425	2425	2425	2425	0
420	20240807	121300	20080725	2425	2425	2425	2425	0
421	20240807	121200	20080725	2425	2425	2425	2425	0
422	20240807	121100	20080725	2425	2425	2425	2425	0
423	20240807	121000	20080725	2425	2425	2425	2425	0
424	20240807	120900	20080725	2425	2425	2425	2425	0
425	20240807	120800	20080725	2425	2425	2425	2425	0
426	20240807	120700	20080725	2425	2425	2425	2425	0
427	20240807	120600	20080725	2425	2425	2425	2425	0
428	20240807	120500	20080725	2425	2425	2425	2425	0
429	20240807	120400	20080725	2425	2425	2425	2425	0
430	20240807	120300	20080725	2425	2425	2425	2425	0
431	20240807	120200	20080725	2425	2425	2425	2425	0
432	20240807	120100	20080725	2425	2425	2425	2425	0
433	20240807	120000	20080725	2425	2425	2425	2425	0
434	20240807	115900	20080725	2425	2425	2425	2425	0
435	20240807	115800	20080725	2425	2425	2425	2425	0
436	20240807	115700	20080725	2425	2425	2425	2425	1
437	20240807	115600	20078300	2425	2430	2430	2425	46
438	20240807	115500	19966730	2430	2430	2435	2430	111
439	20240807	115400	19696880	2425	2425	2425	2425	0
440	20240807	115300	19696880	2425	2425	2425	2425	0
441	20240807	115200	19696880	2425	2425	2425	2425	0
442	20240807	115100	19696880	2425	2425	2425	2425	0
443	20240807	115000	19696880	2425	2425	2425	2425	0
444	20240807	114900	19696880	2425	2425	2425	2425	0
445	20240807	114800	19696880	2425	2425	2425	2425	0
446	20240807	114700	19696880	2425	2425	2425	2425	0
447	20240807	114600	19696880	2425	2425	2425	2425	0
448	20240807	114500	19696880	2425	2425	2425	2425	151
449	20240807	114400	19330705	2425	2425	2425	2425	0
450	20240807	114300	19330705	2425	2425	2425	2425	0
451	20240807	114200	19330705	2425	2425	2425	2425	0
452	20240807	114100	19330705	2425	2425	2425	2425	0
453	20240807	114000	19330705	2425	2425	2425	2425	1
454	20240807	113900	19328280	2430	2430	2430	2430	0
455	20240807	113800	19328280	2430	2430	2430	2430	1
456	20240807	113700	19325850	2430	2430	2430	2430	1
457	20240807	113600	19323420	2430	2430	2430	2430	0
458	20240807	113500	19323420	2430	2430	2430	2430	0
459	20240807	113400	19323420	2430	2430	2430	2430	0
460	20240807	113300	19323420	2430	2430	2430	2430	0
461	20240807	113200	19323420	2430	2430	2430	2430	0
462	20240807	113100	19323420	2430	2430	2430	2430	0
463	20240807	113000	19323420	2430	2430	2430	2430	0
464	20240807	112900	19323420	2430	2430	2430	2430	0
465	20240807	112800	19323420	2430	2430	2430	2430	0
466	20240807	112700	19323420	2430	2430	2430	2430	1
467	20240807	112600	19320990	2425	2425	2425	2425	0
468	20240807	112500	19320990	2425	2425	2425	2425	0
469	20240807	112400	19320990	2425	2425	2425	2425	0
470	20240807	112300	19320990	2425	2425	2425	2425	0
471	20240807	112200	19320990	2425	2425	2425	2425	0
472	20240807	112100	19320990	2425	2425	2425	2425	0
473	20240807	112000	19320990	2425	2425	2425	2425	0
474	20240807	111900	19320990	2425	2425	2425	2425	53
475	20240807	111800	19192465	2425	2425	2425	2425	0
476	20240807	111700	19192465	2425	2425	2425	2425	0
477	20240807	111600	19192465	2425	2425	2425	2425	0
478	20240807	111500	19192465	2425	2425	2425	2425	0
479	20240807	111400	19192465	2425	2425	2425	2425	0
480	20240807	111300	19192465	2425	2425	2425	2425	0
481	20240807	111200	19192465	2425	2425	2425	2425	0
482	20240807	111100	19192465	2425	2425	2425	2425	0
483	20240807	111000	19192465	2425	2425	2425	2425	0
484	20240807	110900	19192465	2425	2425	2425	2425	0
485	20240807	110800	19192465	2425	2425	2425	2425	0
486	20240807	110700	19192465	2425	2425	2425	2425	0
487	20240807	110600	19192465	2425	2425	2425	2425	76
488	20240807	110500	19008165	2425	2425	2425	2425	2
489	20240807	110400	19003315	2430	2430	2430	2430	0
490	20240807	110300	19003315	2430	2430	2430	2430	0
491	20240807	110200	19003315	2430	2430	2430	2430	0
492	20240807	110100	19003315	2430	2430	2430	2430	0
493	20240807	110000	19003315	2430	2430	2430	2430	0
494	20240807	105900	19003315	2430	2420	2430	2420	16
495	20240807	105800	18964455	2420	2420	2420	2420	0
496	20240807	105700	18964455	2420	2420	2420	2420	0
497	20240807	105600	18964455	2420	2420	2420	2420	0
498	20240807	105500	18964455	2420	2420	2420	2420	0
499	20240807	105400	18964455	2420	2420	2420	2420	0
500	20240807	105300	18964455	2420	2420	2420	2420	0
501	20240807	105200	18964455	2420	2420	2420	2420	0
502	20240807	105100	18964455	2420	2420	2420	2420	0
503	20240807	105000	18964455	2420	2420	2420	2420	0
504	20240807	104900	18964455	2420	2420	2420	2420	0
505	20240807	104800	18964455	2420	2420	2420	2420	0
506	20240807	104700	18964455	2420	2420	2420	2420	0
507	20240807	104600	18964455	2420	2420	2420	2420	0
508	20240807	104500	18964455	2420	2420	2420	2420	0
509	20240807	104400	18964455	2420	2420	2420	2420	0
510	20240807	104300	18964455	2420	2420	2420	2420	0
511	20240807	104200	18964455	2420	2420	2420	2420	0
512	20240807	104100	18964455	2420	2420	2420	2420	0
513	20240807	104000	18964455	2420	2420	2420	2420	0
514	20240807	103900	18964455	2420	2420	2420	2420	0
515	20240807	103800	18964455	2420	2420	2420	2420	29
516	20240807	103700	18894275	2415	2415	2415	2415	2
517	20240807	103600	18889445	2420	2410	2420	2410	70
518	20240807	103500	18720070	2415	2420	2420	2415	781
519	20240807	103400	16830085	2425	2425	2425	2425	0
520	20240807	103300	16830085	2425	2425	2425	2425	0
521	20240807	103200	16830085	2425	2425	2425	2425	0
522	20240807	103100	16830085	2425	2425	2425	2425	2
523	20240807	103000	16825235	2425	2430	2430	2425	9
524	20240807	102900	16803375	2430	2430	2430	2430	0
525	20240807	102800	16803375	2430	2430	2430	2430	0
526	20240807	102700	16803375	2430	2430	2430	2430	0
527	20240807	102600	16803375	2430	2430	2430	2430	1
528	20240807	102500	16800945	2420	2420	2420	2420	0
529	20240807	102400	16800945	2420	2420	2420	2420	0
530	20240807	102300	16800945	2420	2420	2420	2420	0
531	20240807	102200	16800945	2420	2420	2420	2420	0
532	20240807	102100	16800945	2420	2420	2420	2420	0
533	20240807	102000	16800945	2420	2420	2420	2420	0
534	20240807	101900	16800945	2420	2420	2420	2420	0
535	20240807	101800	16800945	2420	2420	2420	2420	0
536	20240807	101700	16800945	2420	2420	2420	2420	0
537	20240807	101600	16800945	2420	2420	2420	2420	1164
538	20240807	101500	13984065	2430	2430	2430	2430	0
539	20240807	101400	13984065	2430	2430	2430	2430	0
540	20240807	101300	13984065	2430	2430	2430	2430	0
541	20240807	101200	13984065	2430	2430	2430	2430	0
542	20240807	101100	13984065	2430	2430	2430	2430	0
543	20240807	101000	13984065	2430	2430	2430	2430	0
544	20240807	100900	13984065	2430	2430	2430	2430	22
545	20240807	100800	13930605	2410	2410	2410	2410	5
546	20240807	100700	13918555	2425	2420	2425	2420	72
547	20240807	100600	13744045	2415	2415	2415	2415	13
548	20240807	100500	13712650	2410	2415	2415	2410	11
549	20240807	100400	13686090	2410	2410	2410	2410	0
550	20240807	100300	13686090	2410	2410	2410	2410	58
551	20240807	100200	13546310	2405	2405	2405	2405	11
552	20240807	100100	13519855	2425	2425	2425	2425	0
553	20240807	100000	13519855	2425	2425	2425	2425	0
554	20240807	095900	13519855	2425	2425	2425	2425	0
555	20240807	095800	13519855	2425	2405	2425	2405	55
556	20240807	095700	13387540	2405	2400	2430	2400	474
557	20240807	095600	12244825	2400	2400	2400	2400	0
558	20240807	095500	12244825	2400	2400	2400	2400	0
559	20240807	095400	12244825	2400	2400	2400	2400	1
560	20240807	095300	12242425	2400	2400	2400	2400	1
561	20240807	095200	12240025	2400	2400	2400	2400	224
562	20240807	095100	11702425	2405	2405	2405	2405	0
563	20240807	095000	11702425	2405	2405	2405	2405	0
564	20240807	094900	11702425	2405	2405	2405	2405	0
565	20240807	094800	11702425	2405	2405	2405	2405	0
566	20240807	094700	11702425	2405	2405	2405	2405	0
567	20240807	094600	11702425	2405	2405	2405	2405	0
568	20240807	094500	11702425	2405	2405	2405	2405	10
569	20240807	094400	11678375	2405	2405	2405	2405	0
570	20240807	094300	11678375	2405	2405	2405	2405	0
571	20240807	094200	11678375	2405	2405	2405	2405	0
572	20240807	094100	11678375	2405	2405	2405	2405	0
573	20240807	094000	11678375	2405	2405	2405	2405	148
574	20240807	093900	11322435	2405	2420	2420	2405	10
575	20240807	093800	11298360	2430	2430	2430	2430	0
576	20240807	093700	11298360	2430	2430	2430	2430	0
577	20240807	093600	11298360	2430	2430	2430	2430	0
578	20240807	093500	11298360	2430	2430	2430	2430	0
579	20240807	093400	11298360	2430	2430	2430	2430	0
580	20240807	093300	11298360	2430	2425	2430	2425	100
581	20240807	093200	11055365	2430	2430	2430	2430	0
582	20240807	093100	11055365	2430	2425	2430	2425	10
583	20240807	093000	11031075	2430	2430	2430	2430	504
584	20240807	092900	9806355	2430	2425	2430	2425	194
585	20240807	092800	9334940	2420	2420	2420	2420	0
586	20240807	092700	9334940	2420	2430	2430	2420	38
587	20240807	092600	9242680	2420	2465	2465	2420	20
588	20240807	092500	9193830	2485	2405	2485	2405	145
589	20240807	092400	8844200	2405	2395	2405	2395	6
590	20240807	092300	8829800	2370	2370	2370	2370	0
591	20240807	092200	8829800	2370	2370	2370	2370	2
592	20240807	092100	8825060	2370	2360	2370	2360	213
593	20240807	092000	8322190	2360	2360	2360	2360	549
594	20240807	091900	7026550	2360	2360	2360	2360	0
595	20240807	091800	7026550	2360	2360	2360	2360	0
596	20240807	091700	7026550	2360	2360	2360	2360	0
597	20240807	091600	7026550	2360	2360	2360	2360	0
598	20240807	091500	7026550	2360	2360	2360	2360	0
599	20240807	091400	7026550	2360	2360	2360	2360	0
600	20240807	091300	7026550	2360	2360	2360	2360	0
601	20240807	091200	7026550	2360	2350	2360	2350	476
602	20240807	091100	5907940	2355	2355	2355	2355	1
603	20240807	091000	5905585	2365	2365	2365	2365	0
604	20240807	090900	5905585	2365	2365	2365	2365	0
605	20240807	090800	5905585	2365	2365	2365	2365	0
606	20240807	090700	5905585	2365	2365	2365	2365	0
607	20240807	090600	5905585	2365	2355	2365	2355	26
608	20240807	090500	5844105	2350	2350	2350	2350	284
609	20240807	090400	5176705	2350	2350	2350	2350	329
610	20240807	090300	4403555	2350	2350	2350	2350	0
611	20240807	090200	4403555	2350	2350	2350	2350	671
612	20240807	090100	2826705	2350	2345	2350	2345	497
613	20240807	090000	1660260	2345	2345	2345	2345	708