KissMeData/003070/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	183900	1102715850	9730	9730	9730	9730	451
3	20240802	183800	1102715850	9730	9730	9730	9730	0
4	20240802	183700	1102715850	9730	9730	9730	9730	0
5	20240802	183600	1102715850	9730	9730	9730	9730	0
6	20240802	183500	1102715850	9730	9730	9730	9730	0
7	20240802	183400	1102715850	9730	9730	9730	9730	0
8	20240802	183300	1102715850	9730	9730	9730	9730	0
9	20240802	183200	1102715850	9730	9730	9730	9730	0
10	20240802	183100	1102715850	9730	9730	9730	9730	0
11	20240802	183000	1102715850	9730	9730	9730	9730	0
12	20240802	182900	1102715850	9730	9730	9730	9730	0
13	20240802	182800	1102715850	9730	9730	9730	9730	0
14	20240802	182700	1102715850	9730	9730	9730	9730	0
15	20240802	182600	1102715850	9730	9730	9730	9730	0
16	20240802	182500	1102715850	9730	9730	9730	9730	0
17	20240802	182400	1102715850	9730	9730	9730	9730	0
18	20240802	182300	1102715850	9730	9730	9730	9730	0
19	20240802	182200	1102715850	9730	9730	9730	9730	0
20	20240802	182100	1102715850	9730	9730	9730	9730	0
21	20240802	182000	1102715850	9730	9730	9730	9730	0
22	20240802	181900	1102715850	9730	9730	9730	9730	0
23	20240802	181800	1102715850	9730	9730	9730	9730	0
24	20240802	181700	1102715850	9730	9730	9730	9730	0
25	20240802	181600	1102715850	9730	9730	9730	9730	0
26	20240802	181500	1102715850	9730	9730	9730	9730	0
27	20240802	181400	1102715850	9730	9730	9730	9730	0
28	20240802	181300	1102715850	9730	9730	9730	9730	0
29	20240802	181200	1102715850	9730	9730	9730	9730	0
30	20240802	181100	1102715850	9730	9730	9730	9730	0
31	20240802	181000	1102715850	9730	9730	9730	9730	0
32	20240802	180900	1102715850	9730	9730	9730	9730	451
33	20240802	180800	1102715850	9730	9730	9730	9730	0
34	20240802	180700	1102715850	9730	9730	9730	9730	0
35	20240802	180600	1102715850	9730	9730	9730	9730	0
36	20240802	180500	1102715850	9730	9730	9730	9730	0
37	20240802	180400	1102715850	9730	9730	9730	9730	0
38	20240802	180300	1102715850	9730	9730	9730	9730	0
39	20240802	180200	1102715850	9730	9730	9730	9730	0
40	20240802	180100	1102715850	9730	9730	9730	9730	0
41	20240802	180000	1102715850	9730	9730	9730	9730	0
42	20240802	175900	1102715850	9730	9730	9730	9730	0
43	20240802	175800	1102715850	9730	9730	9730	9730	0
44	20240802	175700	1102715850	9730	9730	9730	9730	0
45	20240802	175600	1102715850	9730	9730	9730	9730	0
46	20240802	175500	1102715850	9730	9730	9730	9730	0
47	20240802	175400	1102715850	9730	9730	9730	9730	0
48	20240802	175300	1102715850	9730	9730	9730	9730	0
49	20240802	175200	1102715850	9730	9730	9730	9730	0
50	20240802	175100	1102715850	9730	9730	9730	9730	0
51	20240802	175000	1102715850	9730	9730	9730	9730	0
52	20240802	174900	1102715850	9730	9730	9730	9730	0
53	20240802	174800	1102715850	9730	9730	9730	9730	0
54	20240802	174700	1102715850	9730	9730	9730	9730	0
55	20240802	174600	1102715850	9730	9730	9730	9730	0
56	20240802	174500	1102715850	9730	9730	9730	9730	0
57	20240802	174400	1102715850	9730	9730	9730	9730	0
58	20240802	174300	1102715850	9730	9730	9730	9730	0
59	20240802	174200	1102715850	9730	9730	9730	9730	0
60	20240802	174100	1102715850	9730	9730	9730	9730	0
61	20240802	174000	1102715850	9730	9730	9730	9730	0
62	20240802	173900	1102715850	9730	9730	9730	9730	451
63	20240802	173800	1102715850	9730	9730	9730	9730	0
64	20240802	173700	1102715850	9730	9730	9730	9730	0
65	20240802	173600	1102715850	9730	9730	9730	9730	0
66	20240802	173500	1102715850	9730	9730	9730	9730	0
67	20240802	173400	1102715850	9730	9730	9730	9730	0
68	20240802	173300	1102715850	9730	9730	9730	9730	0
69	20240802	173200	1102715850	9730	9730	9730	9730	0
70	20240802	173100	1102715850	9730	9730	9730	9730	0
71	20240802	173000	1102715850	9730	9730	9730	9730	0
72	20240802	172900	1102715850	9730	9730	9730	9730	0
73	20240802	172800	1102715850	9730	9730	9730	9730	0
74	20240802	172700	1102715850	9730	9730	9730	9730	0
75	20240802	172600	1102715850	9730	9730	9730	9730	0
76	20240802	172500	1102715850	9730	9730	9730	9730	0
77	20240802	172400	1102715850	9730	9730	9730	9730	0
78	20240802	172300	1102715850	9730	9730	9730	9730	0
79	20240802	172200	1102715850	9730	9730	9730	9730	0
80	20240802	172100	1102715850	9730	9730	9730	9730	0
81	20240802	172000	1102715850	9730	9730	9730	9730	0
82	20240802	171900	1102715850	9730	9730	9730	9730	0
83	20240802	171800	1102715850	9730	9730	9730	9730	0
84	20240802	171700	1102715850	9730	9730	9730	9730	0
85	20240802	171600	1102715850	9730	9730	9730	9730	0
86	20240802	171500	1102715850	9730	9730	9730	9730	0
87	20240802	171400	1102715850	9730	9730	9730	9730	0
88	20240802	171300	1102715850	9730	9730	9730	9730	0
89	20240802	171200	1102715850	9730	9730	9730	9730	0
90	20240802	171100	1102715850	9730	9730	9730	9730	0
91	20240802	171000	1102715850	9730	9730	9730	9730	0
92	20240802	170900	1102715850	9730	9730	9730	9730	451
93	20240802	170800	1102715850	9730	9730	9730	9730	0
94	20240802	170700	1102715850	9730	9730	9730	9730	0
95	20240802	170600	1102715850	9730	9730	9730	9730	0
96	20240802	170500	1102715850	9730	9730	9730	9730	0
97	20240802	170400	1102715850	9730	9730	9730	9730	0
98	20240802	170300	1102715850	9730	9730	9730	9730	0
99	20240802	170200	1102715850	9730	9730	9730	9730	0
100	20240802	170100	1102715850	9730	9730	9730	9730	0
101	20240802	170000	1102715850	9730	9730	9730	9730	0
102	20240802	165900	1102715850	9730	9730	9730	9730	0
103	20240802	165800	1102715850	9730	9730	9730	9730	0
104	20240802	165700	1102715850	9730	9730	9730	9730	0
105	20240802	165600	1102715850	9730	9730	9730	9730	0
106	20240802	165500	1102715850	9730	9730	9730	9730	0
107	20240802	165400	1102715850	9730	9730	9730	9730	0
108	20240802	165300	1102715850	9730	9730	9730	9730	0
109	20240802	165200	1102715850	9730	9730	9730	9730	0
110	20240802	165100	1102715850	9730	9730	9730	9730	0
111	20240802	165000	1102715850	9730	9730	9730	9730	0
112	20240802	164900	1102715850	9730	9730	9730	9730	0
113	20240802	164800	1102715850	9730	9730	9730	9730	0
114	20240802	164700	1102715850	9730	9730	9730	9730	0
115	20240802	164600	1102715850	9730	9730	9730	9730	0
116	20240802	164500	1102715850	9730	9730	9730	9730	0
117	20240802	164400	1102715850	9730	9730	9730	9730	0
118	20240802	164300	1102715850	9730	9730	9730	9730	0
119	20240802	164200	1102715850	9730	9730	9730	9730	0
120	20240802	164100	1102715850	9730	9730	9730	9730	0
121	20240802	164000	1102715850	9730	9730	9730	9730	0
122	20240802	163900	1102715850	9730	9730	9730	9730	451
123	20240802	163800	1102715850	9730	9730	9730	9730	0
124	20240802	163700	1102715850	9730	9730	9730	9730	0
125	20240802	163600	1102715850	9730	9730	9730	9730	0
126	20240802	163500	1102715850	9730	9730	9730	9730	0
127	20240802	163400	1102715850	9730	9730	9730	9730	0
128	20240802	163300	1102715850	9730	9730	9730	9730	0
129	20240802	163200	1102715850	9730	9730	9730	9730	0
130	20240802	163100	1102715850	9730	9730	9730	9730	0
131	20240802	163000	1102715850	9730	9730	9730	9730	0
132	20240802	162900	1102715850	9730	9730	9730	9730	0
133	20240802	162800	1102715850	9730	9730	9730	9730	0
134	20240802	162700	1102715850	9730	9730	9730	9730	0
135	20240802	162600	1102715850	9730	9730	9730	9730	0
136	20240802	162500	1102715850	9730	9730	9730	9730	0
137	20240802	162400	1102715850	9730	9730	9730	9730	0
138	20240802	162300	1102715850	9730	9730	9730	9730	0
139	20240802	162200	1102715850	9730	9730	9730	9730	0
140	20240802	162100	1102715850	9730	9730	9730	9730	0
141	20240802	162000	1102715850	9730	9730	9730	9730	0
142	20240802	161900	1102715850	9730	9730	9730	9730	0
143	20240802	161800	1102715850	9730	9730	9730	9730	0
144	20240802	161700	1102715850	9730	9730	9730	9730	0
145	20240802	161600	1102715850	9730	9730	9730	9730	0
146	20240802	161500	1102715850	9730	9730	9730	9730	0
147	20240802	161400	1102715850	9730	9730	9730	9730	0
148	20240802	161300	1102715850	9730	9730	9730	9730	0
149	20240802	161200	1102715850	9730	9730	9730	9730	0
150	20240802	161100	1102715850	9730	9730	9730	9730	0
151	20240802	161000	1102715850	9730	9730	9730	9730	0
152	20240802	160900	1102715850	9730	9730	9730	9730	451
153	20240802	160800	1102715850	9730	9730	9730	9730	0
154	20240802	160700	1102715850	9730	9730	9730	9730	0
155	20240802	160600	1102715850	9730	9730	9730	9730	0
156	20240802	160500	1102715850	9730	9730	9730	9730	0
157	20240802	160400	1102715850	9730	9730	9730	9730	0
158	20240802	160300	1102715850	9730	9730	9730	9730	0
159	20240802	160200	1102715850	9730	9730	9730	9730	0
160	20240802	160100	1102715850	9730	9730	9730	9730	0
161	20240802	160000	1102715850	9730	9730	9730	9730	0
162	20240802	155900	1102715850	9730	9730	9730	9730	0
163	20240802	155800	1102715850	9730	9730	9730	9730	0
164	20240802	155700	1102715850	9730	9730	9730	9730	0
165	20240802	155600	1102715850	9730	9730	9730	9730	0
166	20240802	155500	1102715850	9730	9730	9730	9730	0
167	20240802	155400	1102715850	9730	9730	9730	9730	0
168	20240802	155300	1102715850	9730	9730	9730	9730	0
169	20240802	155200	1102715850	9730	9730	9730	9730	0
170	20240802	155100	1102715850	9730	9730	9730	9730	0
171	20240802	155000	1102715850	9730	9730	9730	9730	0
172	20240802	154900	1102715850	9730	9730	9730	9730	0
173	20240802	154800	1102715850	9730	9730	9730	9730	0
174	20240802	154700	1102715850	9730	9730	9730	9730	0
175	20240802	154600	1102715850	9730	9730	9730	9730	0
176	20240802	154500	1102715850	9730	9730	9730	9730	0
177	20240802	154400	1102715850	9730	9730	9730	9730	0
178	20240802	154300	1102715850	9730	9730	9730	9730	0
179	20240802	154200	1102715850	9730	9730	9730	9730	0
180	20240802	154100	1102715850	9730	9730	9730	9730	0
181	20240802	154000	1102715850	9730	9730	9730	9730	0
182	20240802	153900	1102715850	9730	9730	9730	9730	451
183	20240802	153800	1102715850	9730	9730	9730	9730	0
184	20240802	153700	1102715850	9730	9730	9730	9730	0
185	20240802	153600	1102715850	9730	9730	9730	9730	0
186	20240802	153500	1102715850	9730	9730	9730	9730	0
187	20240802	153400	1102715850	9730	9730	9730	9730	0
188	20240802	153300	1102715850	9730	9730	9730	9730	0
189	20240802	153200	1102715850	9730	9730	9730	9730	0
190	20240802	153100	1102715850	9730	9730	9730	9730	0
191	20240802	153000	1102715850	9730	9730	9730	9730	451
192	20240802	152900	1098327620	9730	9730	9730	9730	0
193	20240802	152800	1098327620	9730	9730	9730	9730	0
194	20240802	152700	1098327620	9730	9730	9730	9730	0
195	20240802	152600	1098327620	9730	9730	9730	9730	0
196	20240802	152500	1098327620	9730	9730	9730	9730	0
197	20240802	152400	1098327620	9730	9730	9730	9730	0
198	20240802	152300	1098327620	9730	9730	9730	9730	0
199	20240802	152200	1098327620	9730	9730	9730	9730	0
200	20240802	152100	1098327620	9730	9730	9730	9730	0
201	20240802	152000	1098327620	9730	9730	9730	9730	0
202	20240802	151900	1098327620	9730	9740	9790	9720	167
203	20240802	151800	1096703020	9800	9750	9800	9730	522
204	20240802	151700	1091613490	9750	9740	9750	9740	132
205	20240802	151600	1090327770	9710	9710	9710	9710	1
206	20240802	151500	1090318060	9740	9740	9740	9740	42
207	20240802	151400	1089908980	9740	9720	9740	9720	766
208	20240802	151300	1082459120	9720	9720	9720	9720	0
209	20240802	151200	1082459120	9720	9730	9730	9720	519
210	20240802	151100	1077412880	9730	9730	9730	9730	0
211	20240802	151000	1077412880	9730	9700	9730	9700	339
212	20240802	150900	1074117520	9710	9710	9710	9710	231
213	20240802	150800	1071874510	9710	9710	9710	9700	106
214	20240802	150700	1070845260	9700	9700	9700	9700	0
215	20240802	150600	1070845260	9700	9700	9700	9700	0
216	20240802	150500	1070845260	9700	9730	9730	9700	333
217	20240802	150400	1067611180	9720	9730	9730	9720	6
218	20240802	150300	1067552810	9730	9730	9730	9730	13
219	20240802	150200	1067426320	9730	9740	9740	9730	336
220	20240802	150100	1064155040	9740	9750	9750	9740	349
221	20240802	150000	1060752400	9750	9750	9750	9750	0
222	20240802	145900	1060752400	9750	9750	9750	9750	0
223	20240802	145800	1060752400	9750	9750	9750	9750	150
224	20240802	145700	1059289900	9770	9770	9770	9770	10
225	20240802	145600	1059192200	9770	9770	9770	9770	30
226	20240802	145500	1058899100	9770	9760	9770	9760	182
227	20240802	145400	1057122280	9770	9770	9770	9770	0
228	20240802	145300	1057122280	9770	9780	9780	9770	47
229	20240802	145200	1056662890	9780	9780	9780	9780	0
230	20240802	145100	1056662890	9780	9730	9780	9730	470
231	20240802	145000	1052080410	9730	9730	9730	9730	0
232	20240802	144900	1052080410	9730	9730	9730	9730	207
233	20240802	144800	1050066300	9710	9720	9720	9710	269
234	20240802	144700	1047452100	9720	9720	9720	9710	77
235	20240802	144600	1046704380	9720	9710	9720	9710	168
236	20240802	144500	1045073090	9710	9710	9710	9710	161
237	20240802	144400	1043509780	9710	9710	9710	9710	0
238	20240802	144300	1043509780	9710	9710	9710	9710	0
239	20240802	144200	1043509780	9710	9710	9710	9710	85
240	20240802	144100	1042684430	9710	9710	9710	9710	89
241	20240802	144000	1041820240	9710	9710	9710	9710	485
242	20240802	143900	1037110890	9710	9710	9710	9710	273
243	20240802	143800	1034460060	9710	9710	9710	9710	0
244	20240802	143700	1034460060	9710	9710	9710	9710	10
245	20240802	143600	1034362960	9690	9690	9690	9690	0
246	20240802	143500	1034362960	9690	9690	9690	9690	13
247	20240802	143400	1034236990	9700	9690	9700	9690	1030
248	20240802	143300	1024248110	9700	9700	9700	9690	59
249	20240802	143200	1023676110	9700	9720	9720	9700	175
250	20240802	143100	1021978580	9700	9700	9700	9700	10
251	20240802	143000	1021881580	9700	9700	9700	9700	130
252	20240802	142900	1020620580	9690	9690	9690	9690	30
253	20240802	142800	1020329880	9720	9720	9720	9720	1
254	20240802	142700	1020320160	9690	9690	9690	9690	16
255	20240802	142600	1020165120	9680	9690	9690	9680	383
256	20240802	142500	1016457580	9680	9710	9710	9680	1458
257	20240802	142400	1002323580	9700	9710	9710	9700	50
258	20240802	142300	1001838140	9710	9720	9720	9710	132
259	20240802	142200	1000556090	9720	9720	9720	9720	0
260	20240802	142100	1000556090	9720	9730	9730	9720	32
261	20240802	142000	1000245030	9730	9740	9740	9730	16
262	20240802	141900	1000089300	9730	9730	9730	9730	0
263	20240802	141800	1000089300	9730	9730	9730	9730	10
264	20240802	141700	999992000	9710	9730	9730	9710	102
265	20240802	141600	999000760	9720	9720	9720	9720	0
266	20240802	141500	999000760	9720	9730	9730	9720	20
267	20240802	141400	998806190	9720	9720	9720	9720	0
268	20240802	141300	998806190	9720	9730	9730	9720	20
269	20240802	141200	998611660	9740	9740	9740	9740	0
270	20240802	141100	998611660	9740	9740	9740	9740	10
271	20240802	141000	998514260	9740	9740	9740	9740	3
272	20240802	140900	998485040	9730	9730	9730	9730	2
273	20240802	140800	998465580	9710	9730	9730	9710	63
274	20240802	140700	997853520	9710	9720	9720	9710	468
275	20240802	140600	993308040	9720	9740	9740	9700	312
276	20240802	140500	990280060	9740	9740	9740	9740	0
277	20240802	140400	990280060	9740	9740	9740	9720	66
278	20240802	140300	989638210	9710	9710	9710	9710	20
279	20240802	140200	989444010	9720	9720	9720	9720	0
280	20240802	140100	989444010	9720	9740	9740	9720	259
281	20240802	140000	986926150	9750	9750	9750	9750	36
282	20240802	135900	986575150	9760	9760	9760	9760	2
283	20240802	135800	986555630	9760	9760	9760	9760	0
284	20240802	135700	986555630	9760	9750	9760	9740	134
285	20240802	135600	985250440	9760	9760	9760	9760	13
286	20240802	135500	985123560	9740	9740	9740	9740	28
287	20240802	135400	984850840	9740	9740	9740	9740	110
288	20240802	135300	983779440	9740	9740	9740	9740	283
289	20240802	135200	981023020	9740	9740	9740	9740	0
290	20240802	135100	981023020	9740	9740	9740	9740	0
291	20240802	135000	981023020	9740	9740	9740	9740	0
292	20240802	134900	981023020	9740	9750	9750	9740	310
293	20240802	134800	978002580	9750	9750	9750	9750	0
294	20240802	134700	978002580	9750	9750	9750	9750	0
295	20240802	134600	978002580	9750	9760	9760	9750	380
296	20240802	134500	974296570	9780	9780	9780	9780	0
297	20240802	134400	974296570	9780	9780	9780	9780	9
298	20240802	134300	974208550	9760	9760	9760	9760	111
299	20240802	134200	973125190	9750	9750	9750	9750	0
300	20240802	134100	973125190	9750	9750	9760	9750	1226
301	20240802	134000	961168680	9740	9740	9740	9740	350
302	20240802	133900	957759680	9750	9750	9750	9700	566
303	20240802	133800	952264160	9750	9750	9750	9750	0
304	20240802	133700	952264160	9750	9750	9750	9740	8
305	20240802	133600	952186190	9750	9750	9750	9750	40
306	20240802	133500	951796190	9740	9750	9750	9730	63
307	20240802	133400	951182630	9750	9750	9750	9750	5
308	20240802	133300	951133880	9740	9750	9750	9740	78
309	20240802	133200	950373480	9760	9760	9760	9760	10
310	20240802	133100	950275880	9770	9760	9770	9750	208
311	20240802	133000	948243900	9770	9760	9770	9760	71
312	20240802	132900	947550430	9760	9760	9770	9750	34
313	20240802	132800	947218670	9750	9770	9770	9750	56
314	20240802	132700	946672450	9770	9780	9780	9680	2207
315	20240802	132600	925272730	9730	9800	9800	9720	3011
316	20240802	132500	895956100	9770	9780	9780	9760	96
317	20240802	132400	895018830	9760	9760	9760	9760	0
318	20240802	132300	895018830	9760	9770	9800	9750	408
319	20240802	132200	891038200	9770	9770	9770	9760	517
320	20240802	132100	885992080	9760	9780	9780	9760	1482
321	20240802	132000	871519470	9770	9780	9780	9770	82
322	20240802	131900	870718200	9780	9780	9820	9770	1023
323	20240802	131800	860718110	9770	9790	9820	9770	511
324	20240802	131700	855722990	9780	9780	9780	9780	0
325	20240802	131600	855722990	9780	9790	9790	9780	5
326	20240802	131500	855674070	9780	9790	9790	9780	511
327	20240802	131400	850676350	9780	9780	9780	9780	0
328	20240802	131300	850676350	9780	9820	9820	9780	510
329	20240802	131200	845685890	9830	9830	9830	9790	1039
330	20240802	131100	835505490	9830	9830	9830	9830	5
331	20240802	131000	835456340	9830	9830	9830	9830	2
332	20240802	130900	835436680	9830	9830	9830	9830	20
333	20240802	130800	835240080	9830	9830	9830	9830	38
334	20240802	130700	834866540	9830	9830	9830	9830	0
335	20240802	130600	834866540	9830	9830	9830	9830	0
336	20240802	130500	834866540	9830	9830	9830	9830	1
337	20240802	130400	834856710	9830	9830	9830	9830	0
338	20240802	130300	834856710	9830	9830	9830	9830	1
339	20240802	130200	834846880	9830	9830	9830	9830	0
340	20240802	130100	834846880	9830	9830	9830	9830	3
341	20240802	130000	834817390	9820	9820	9820	9820	0
342	20240802	125900	834817390	9820	9820	9820	9820	7
343	20240802	125800	834748650	9820	9820	9820	9800	334
344	20240802	125700	831473990	9820	9810	9820	9810	416
345	20240802	125600	827393000	9810	9830	9830	9810	1214
346	20240802	125500	815483060	9830	9830	9830	9830	2
347	20240802	125400	815463400	9840	9840	9840	9840	0
348	20240802	125300	815463400	9840	9840	9840	9840	1
349	20240802	125200	815453560	9830	9830	9830	9830	174
350	20240802	125100	813743140	9810	9830	9830	9800	502
351	20240802	125000	808822310	9840	9840	9840	9840	6
352	20240802	124900	808763270	9840	9840	9840	9840	0
353	20240802	124800	808763270	9840	9840	9840	9840	1
354	20240802	124700	808753430	9840	9820	9840	9820	2
355	20240802	124600	808733770	9810	9820	9820	9800	210
356	20240802	124500	806673690	9810	9810	9810	9810	53
357	20240802	124400	806153760	9800	9800	9800	9800	0
358	20240802	124300	806153760	9800	9800	9840	9800	86
359	20240802	124200	805310920	9800	9810	9810	9800	511
360	20240802	124100	800301100	9810	9830	9830	9810	520
361	20240802	124000	795198540	9840	9840	9840	9840	0
362	20240802	123900	795198540	9840	9840	9840	9840	1
363	20240802	123800	795188700	9840	9840	9840	9840	1341
364	20240802	123700	781993260	9830	9830	9830	9830	1
365	20240802	123600	781983430	9840	9840	9840	9840	1
366	20240802	123500	781973590	9820	9830	9830	9820	100
367	20240802	123400	780991420	9840	9840	9840	9840	0
368	20240802	123300	780991420	9840	9840	9840	9840	140
369	20240802	123200	779613820	9840	9840	9840	9840	1
370	20240802	123100	779603980	9830	9840	9840	9830	8
371	20240802	123000	779525310	9840	9840	9840	9840	0
372	20240802	122900	779525310	9840	9830	9840	9810	331
373	20240802	122800	776275780	9840	9850	9850	9840	39
374	20240802	122700	775891930	9850	9840	9850	9840	69
375	20240802	122600	775212450	9840	9830	9840	9830	70
376	20240802	122500	774524340	9830	9840	9840	9830	399
377	20240802	122400	770602160	9830	9830	9830	9830	2
378	20240802	122300	770582500	9840	9840	9840	9840	1
379	20240802	122200	770572660	9850	9850	9850	9850	1
380	20240802	122100	770562810	9850	9850	9850	9850	0
381	20240802	122000	770562810	9850	9850	9850	9850	0
382	20240802	121900	770562810	9850	9850	9850	9850	1
383	20240802	121800	770552960	9830	9850	9850	9830	21
384	20240802	121700	770346510	9830	9830	9830	9830	0
385	20240802	121600	770346510	9830	9830	9830	9830	1
386	20240802	121500	770336680	9850	9850	9850	9850	0
387	20240802	121400	770336680	9850	9850	9850	9850	3
388	20240802	121300	770307130	9830	9830	9830	9830	100
389	20240802	121200	769324130	9830	9830	9830	9830	117
390	20240802	121100	768174020	9830	9830	9830	9830	1
391	20240802	121000	768164190	9810	9820	9820	9810	116
392	20240802	120900	767025230	9850	9850	9850	9850	1
393	20240802	120800	767015380	9820	9820	9820	9820	439
394	20240802	120700	762704400	9820	9820	9820	9820	14
395	20240802	120600	762566920	9820	9820	9820	9820	48
396	20240802	120500	762095560	9820	9820	9820	9820	30
397	20240802	120400	761800960	9820	9850	9850	9820	356
398	20240802	120300	758303970	9860	9860	9860	9860	20
399	20240802	120200	758106770	9870	9860	9870	9860	47
400	20240802	120100	757643250	9860	9850	9860	9850	46
401	20240802	120000	757189890	9850	9840	9850	9840	115
402	20240802	115900	756058030	9810	9830	9830	9810	382
403	20240802	115800	752305970	9820	9840	9840	9820	417
404	20240802	115700	748207390	9840	9850	9850	9840	134
405	20240802	115600	746888490	9850	9850	9850	9850	121
406	20240802	115500	745696640	9850	9850	9850	9850	12
407	20240802	115400	745578440	9850	9850	9850	9850	1
408	20240802	115300	745568590	9820	9820	9820	9820	0
409	20240802	115200	745568590	9820	9820	9820	9820	1
410	20240802	115100	745558770	9820	9820	9820	9820	200
411	20240802	115000	743594770	9820	9810	9820	9810	259
412	20240802	114900	741051590	9800	9810	9810	9800	101
413	20240802	114800	740060790	9800	9820	9820	9800	1523
414	20240802	114700	725132300	9820	9820	9820	9820	361
415	20240802	114600	721587280	9820	9820	9820	9820	50
416	20240802	114500	721096280	9820	9820	9820	9820	8
417	20240802	114400	721017720	9820	9820	9820	9820	121
418	20240802	114300	719829500	9830	9830	9830	9830	51
419	20240802	114200	719328170	9820	9820	9820	9820	0
420	20240802	114100	719328170	9820	9820	9820	9820	107
421	20240802	114000	718277430	9820	9830	9830	9810	1080
422	20240802	113900	707678310	9820	9840	9840	9820	108
423	20240802	113800	706617130	9840	9840	9840	9840	155
424	20240802	113700	705091930	9880	9840	9880	9840	101
425	20240802	113600	704098050	9830	9850	9850	9830	815
426	20240802	113500	696079670	9850	9850	9850	9850	0
427	20240802	113400	696079670	9850	9850	9850	9850	300
428	20240802	113300	693124670	9850	9850	9850	9850	68
429	20240802	113200	692454870	9850	9850	9850	9850	142
430	20240802	113100	691056170	9850	9850	9850	9850	388
431	20240802	113000	687234370	9860	9860	9860	9860	304
432	20240802	112900	684236930	9860	9870	9870	9860	60
433	20240802	112800	683644850	9880	9870	9880	9870	59
434	20240802	112700	683062510	9870	9870	9870	9870	1
435	20240802	112600	683052640	9870	9880	9880	9870	162
436	20240802	112500	681453600	9880	9880	9880	9880	0
437	20240802	112400	681453600	9880	9880	9880	9880	0
438	20240802	112300	681453600	9880	9880	9880	9880	31
439	20240802	112200	681147320	9880	9880	9880	9880	0
440	20240802	112100	681147320	9880	9880	9880	9880	0
441	20240802	112000	681147320	9880	9870	9880	9870	304
442	20240802	111900	678146820	9880	9880	9880	9880	3
443	20240802	111800	678117180	9890	9890	9890	9890	0
444	20240802	111700	678117180	9890	9870	9890	9870	224
445	20240802	111600	675905480	9890	9920	9920	9890	117
446	20240802	111500	674748320	9920	9890	9920	9890	118
447	20240802	111400	673581270	9890	9910	9910	9880	536
448	20240802	111300	668281250	9910	9900	9910	9890	112
449	20240802	111200	667172490	9920	9910	9920	9910	6
450	20240802	111100	667113020	9910	9920	9920	9910	311
451	20240802	111000	664029980	9930	9930	9930	9930	0
452	20240802	110900	664029980	9930	9930	9930	9930	1
453	20240802	110800	664020050	9930	9910	9930	9910	5
454	20240802	110700	663970480	9870	9870	9870	9870	0
455	20240802	110600	663970480	9870	9930	9940	9870	600
456	20240802	110500	658027990	9940	9940	9940	9940	110
457	20240802	110400	656934590	9940	9900	9940	9900	101
458	20240802	110300	655934650	9900	9900	9900	9890	44
459	20240802	110200	655499110	9950	9950	9950	9950	100
460	20240802	110100	654504110	9950	9930	9950	9920	226
461	20240802	110000	652260150	9950	9950	9950	9950	101
462	20240802	105900	651255200	9950	9950	9950	9950	20
463	20240802	105800	651056200	9960	9960	9960	9960	0
464	20240802	105700	651056200	9960	9950	9960	9940	103
465	20240802	105600	650031350	9950	9910	9950	9890	51
466	20240802	105500	649526400	9960	9940	9960	9910	101
467	20240802	105400	648524480	9970	9960	9970	9950	204
468	20240802	105300	646490800	9960	9960	9960	9960	3
469	20240802	105200	646460920	9970	9970	9970	9970	0
470	20240802	105100	646460920	9970	9970	9970	9970	0
471	20240802	105000	646460920	9970	9970	9970	9970	0
472	20240802	104900	646460920	9970	9960	9970	9930	786
473	20240802	104800	638632620	9960	9960	9960	9960	0
474	20240802	104700	638632620	9960	9960	9960	9960	0
475	20240802	104600	638632620	9960	9960	9960	9920	12
476	20240802	104500	638513500	9970	9970	9970	9970	3
477	20240802	104400	638483590	9970	9870	9970	9870	707
478	20240802	104300	631504810	9870	9870	9870	9870	190
479	20240802	104200	629629510	9870	9870	9870	9870	40
480	20240802	104100	629234710	9860	9870	9870	9860	118
481	20240802	104000	628071170	9870	9870	9870	9870	1
482	20240802	103900	628061300	9850	9860	9860	9850	102
483	20240802	103800	627056570	9860	9860	9860	9860	155
484	20240802	103700	625528270	9860	9850	9870	9850	77
485	20240802	103600	624769060	9850	9870	9870	9850	169
486	20240802	103500	623102730	9850	9850	9850	9850	154
487	20240802	103400	621585830	9840	9850	9850	9840	86
488	20240802	103300	620738870	9850	9850	9860	9850	1105
489	20240802	103200	609854600	9850	9870	9870	9850	400
490	20240802	103100	605911670	9870	9850	9870	9850	117
491	20240802	103000	604757920	9830	9870	9890	9830	4246
492	20240802	102900	562983450	9870	9870	9870	9870	150
493	20240802	102800	561502950	9870	9870	9870	9870	839
494	20240802	102700	553222020	9870	9900	9900	9870	1195
495	20240802	102600	541408860	9900	9930	9930	9900	352
496	20240802	102500	537917510	9930	9930	9930	9930	0
497	20240802	102400	537917510	9930	9930	9930	9930	6
498	20240802	102300	537857930	9930	9940	9940	9930	126
499	20240802	102200	536606420	9950	9960	9960	9950	21
500	20240802	102100	536397460	9960	9950	9960	9940	23
501	20240802	102000	536168750	9940	9950	9950	9940	262
502	20240802	101900	533564360	9980	9990	9990	9980	2
503	20240802	101800	533544390	9950	9950	9950	9950	245
504	20240802	101700	531106640	9940	9940	9940	9940	94
505	20240802	101600	530172280	9940	9940	9940	9940	270
506	20240802	101500	527488480	9950	9950	9950	9950	0
507	20240802	101400	527488480	9950	9950	9950	9950	1
508	20240802	101300	527478530	9870	10000	10000	9870	3818
509	20240802	101200	489653230	10000	10000	10000	10000	10
510	20240802	101100	489553230	9990	9990	9990	9990	2
511	20240802	101000	489533250	10010	10010	10010	10010	13
512	20240802	100900	489403120	10030	10000	10030	10000	58
513	20240802	100800	488823090	9970	9980	9980	9970	246
514	20240802	100700	486370010	9970	9980	9980	9970	33
515	20240802	100600	486040900	9980	9980	9980	9980	7
516	20240802	100500	485971040	9980	9980	9980	9980	10
517	20240802	100400	485871240	9920	9970	9970	9920	529
518	20240802	100300	480599830	9970	9970	9970	9970	0
519	20240802	100200	480599830	9970	9940	9970	9940	53
520	20240802	100100	480072470	9930	9930	9930	9930	105
521	20240802	100000	479029820	9910	9930	9930	9910	104
522	20240802	095900	477999160	9900	9910	9910	9900	2000
523	20240802	095800	458199100	9900	9920	9920	9900	46
524	20240802	095700	457743270	9970	9970	9970	9970	11
525	20240802	095600	457633600	9890	9950	9950	9890	129
526	20240802	095500	456355600	9970	9940	9970	9940	26
527	20240802	095400	456096410	9970	9950	9970	9940	307
528	20240802	095300	453041680	9970	9970	9970	9970	2
529	20240802	095200	453021740	9950	9930	9970	9930	21
530	20240802	095100	452812850	9930	9970	9970	9920	1018
531	20240802	095000	442713930	9970	9970	9970	9970	8
532	20240802	094900	442634170	9990	9930	9990	9880	2771
533	20240802	094800	415142910	9930	9990	10000	9930	7422
534	20240802	094700	341286710	9980	10000	10000	9980	438
535	20240802	094600	336914820	10030	10030	10030	10030	10
536	20240802	094500	336814520	10030	10030	10030	10030	0
537	20240802	094400	336814520	10030	10010	10030	10000	1451
538	20240802	094300	322294320	10040	10010	10040	10010	73
539	20240802	094200	321562900	10020	10020	10020	10020	1
540	20240802	094100	321552880	10020	10020	10020	10020	50
541	20240802	094000	321051880	10020	10020	10020	10020	0
542	20240802	093900	321051880	10020	10000	10020	9950	517
543	20240802	093800	315897640	10000	10000	10000	10000	0
544	20240802	093700	315897640	10000	10020	10020	10000	13
545	20240802	093600	315767620	10020	10010	10020	9950	3749
546	20240802	093500	278374890	10000	10000	10000	10000	0
547	20240802	093400	278374890	10000	10010	10010	10000	9
548	20240802	093300	278284850	10010	10010	10010	10010	827
549	20240802	093200	270006580	10010	10000	10010	10000	322
550	20240802	093100	266786540	9980	9980	9980	9980	210
551	20240802	093000	264690740	9970	9980	9980	9970	232
552	20240802	092900	262377190	9980	9990	9990	9970	621
553	20240802	092800	256183230	9970	10000	10000	9970	2840
554	20240802	092700	227828070	10000	10000	10000	10000	1833
555	20240802	092600	209498070	10000	10010	10010	10000	1220
556	20240802	092500	197296370	10010	10050	10050	10010	2020
557	20240802	092400	177076070	10050	10010	10050	10010	178
558	20240802	092300	175290170	10010	10010	10010	10010	600
559	20240802	092200	169284170	10010	10060	10060	10010	103
560	20240802	092100	168252250	10070	10070	10070	10070	1
561	20240802	092000	168242180	10070	10100	10100	10030	828
562	20240802	091900	159930870	10100	10100	10100	10100	1
563	20240802	091800	159920770	10070	10020	10070	10020	626
564	20240802	091700	153620700	10020	9990	10020	9990	414
565	20240802	091600	149475730	9980	9990	9990	9980	4
566	20240802	091500	149435790	9990	10030	10030	9980	3667
567	20240802	091400	112782200	10030	10040	10040	10020	226
568	20240802	091300	110517310	10030	10040	10050	10030	1382
569	20240802	091200	96652170	10050	10070	10070	10040	2034
570	20240802	091100	76212640	10070	10110	10120	10070	1664
571	20240802	091000	59419830	10120	10110	10120	10110	68
572	20240802	090900	58732100	10120	10140	10150	10120	124
573	20240802	090800	57475390	10150	10150	10150	10150	1
574	20240802	090700	57465240	10100	10110	10110	10100	43
575	20240802	090600	57030930	10090	10090	10090	10090	0
576	20240802	090500	57030930	10090	10090	10100	10090	402
577	20240802	090400	52974600	10100	10090	10100	10090	120
578	20240802	090300	51763600	10060	10110	10150	10060	2874
579	20240802	090200	22747210	10120	10130	10130	10120	267
580	20240802	090100	20045150	10140	10200	10200	10140	74
581	20240802	090000	19293480	10200	10190	10300	10160	1853