KissMeData/008830/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	185100	495718920	7880	7880	7880	7880	384
3	20240802	185000	495718920	7880	7880	7880	7880	0
4	20240802	184900	495718920	7880	7880	7880	7880	0
5	20240802	184800	495718920	7880	7880	7880	7880	0
6	20240802	184700	495718920	7880	7880	7880	7880	0
7	20240802	184600	495718920	7880	7880	7880	7880	0
8	20240802	184500	495718920	7880	7880	7880	7880	0
9	20240802	184400	495718920	7880	7880	7880	7880	0
10	20240802	184300	495718920	7880	7880	7880	7880	0
11	20240802	184200	495718920	7880	7880	7880	7880	0
12	20240802	184100	495718920	7880	7880	7880	7880	0
13	20240802	184000	495718920	7880	7880	7880	7880	0
14	20240802	183900	495718920	7880	7880	7880	7880	0
15	20240802	183800	495718920	7880	7880	7880	7880	0
16	20240802	183700	495718920	7880	7880	7880	7880	0
17	20240802	183600	495718920	7880	7880	7880	7880	0
18	20240802	183500	495718920	7880	7880	7880	7880	0
19	20240802	183400	495718920	7880	7880	7880	7880	0
20	20240802	183300	495718920	7880	7880	7880	7880	0
21	20240802	183200	495718920	7880	7880	7880	7880	0
22	20240802	183100	495718920	7880	7880	7880	7880	0
23	20240802	183000	495718920	7880	7880	7880	7880	0
24	20240802	182900	495718920	7880	7880	7880	7880	0
25	20240802	182800	495718920	7880	7880	7880	7880	0
26	20240802	182700	495718920	7880	7880	7880	7880	0
27	20240802	182600	495718920	7880	7880	7880	7880	0
28	20240802	182500	495718920	7880	7880	7880	7880	0
29	20240802	182400	495718920	7880	7880	7880	7880	0
30	20240802	182300	495718920	7880	7880	7880	7880	0
31	20240802	182200	495718920	7880	7880	7880	7880	0
32	20240802	182100	495718920	7880	7880	7880	7880	384
33	20240802	182000	495718920	7880	7880	7880	7880	0
34	20240802	181900	495718920	7880	7880	7880	7880	0
35	20240802	181800	495718920	7880	7880	7880	7880	0
36	20240802	181700	495718920	7880	7880	7880	7880	0
37	20240802	181600	495718920	7880	7880	7880	7880	0
38	20240802	181500	495718920	7880	7880	7880	7880	0
39	20240802	181400	495718920	7880	7880	7880	7880	0
40	20240802	181300	495718920	7880	7880	7880	7880	0
41	20240802	181200	495718920	7880	7880	7880	7880	0
42	20240802	181100	495718920	7880	7880	7880	7880	0
43	20240802	181000	495718920	7880	7880	7880	7880	0
44	20240802	180900	495718920	7880	7880	7880	7880	0
45	20240802	180800	495718920	7880	7880	7880	7880	0
46	20240802	180700	495718920	7880	7880	7880	7880	0
47	20240802	180600	495718920	7880	7880	7880	7880	0
48	20240802	180500	495718920	7880	7880	7880	7880	0
49	20240802	180400	495718920	7880	7880	7880	7880	0
50	20240802	180300	495718920	7880	7880	7880	7880	0
51	20240802	180200	495718920	7880	7880	7880	7880	0
52	20240802	180100	495718920	7880	7880	7880	7880	0
53	20240802	180000	495718920	7880	7880	7880	7880	0
54	20240802	175900	495718920	7880	7880	7880	7880	0
55	20240802	175800	495718920	7880	7880	7880	7880	0
56	20240802	175700	495718920	7880	7880	7880	7880	0
57	20240802	175600	495718920	7880	7880	7880	7880	0
58	20240802	175500	495718920	7880	7880	7880	7880	0
59	20240802	175400	495718920	7880	7880	7880	7880	0
60	20240802	175300	495718920	7880	7880	7880	7880	0
61	20240802	175200	495718920	7880	7880	7880	7880	0
62	20240802	175100	495718920	7880	7880	7880	7880	384
63	20240802	175000	495718920	7880	7880	7880	7880	0
64	20240802	174900	495718920	7880	7880	7880	7880	0
65	20240802	174800	495718920	7880	7880	7880	7880	0
66	20240802	174700	495718920	7880	7880	7880	7880	0
67	20240802	174600	495718920	7880	7880	7880	7880	0
68	20240802	174500	495718920	7880	7880	7880	7880	0
69	20240802	174400	495718920	7880	7880	7880	7880	0
70	20240802	174300	495718920	7880	7880	7880	7880	0
71	20240802	174200	495718920	7880	7880	7880	7880	0
72	20240802	174100	495718920	7880	7880	7880	7880	0
73	20240802	174000	495718920	7880	7880	7880	7880	0
74	20240802	173900	495718920	7880	7880	7880	7880	0
75	20240802	173800	495718920	7880	7880	7880	7880	0
76	20240802	173700	495718920	7880	7880	7880	7880	0
77	20240802	173600	495718920	7880	7880	7880	7880	0
78	20240802	173500	495718920	7880	7880	7880	7880	0
79	20240802	173400	495718920	7880	7880	7880	7880	0
80	20240802	173300	495718920	7880	7880	7880	7880	0
81	20240802	173200	495718920	7880	7880	7880	7880	0
82	20240802	173100	495718920	7880	7880	7880	7880	0
83	20240802	173000	495718920	7880	7880	7880	7880	0
84	20240802	172900	495718920	7880	7880	7880	7880	0
85	20240802	172800	495718920	7880	7880	7880	7880	0
86	20240802	172700	495718920	7880	7880	7880	7880	0
87	20240802	172600	495718920	7880	7880	7880	7880	0
88	20240802	172500	495718920	7880	7880	7880	7880	0
89	20240802	172400	495718920	7880	7880	7880	7880	0
90	20240802	172300	495718920	7880	7880	7880	7880	0
91	20240802	172200	495718920	7880	7880	7880	7880	0
92	20240802	172100	495718920	7880	7880	7880	7880	384
93	20240802	172000	495718920	7880	7880	7880	7880	0
94	20240802	171900	495718920	7880	7880	7880	7880	0
95	20240802	171800	495718920	7880	7880	7880	7880	0
96	20240802	171700	495718920	7880	7880	7880	7880	0
97	20240802	171600	495718920	7880	7880	7880	7880	0
98	20240802	171500	495718920	7880	7880	7880	7880	0
99	20240802	171400	495718920	7880	7880	7880	7880	0
100	20240802	171300	495718920	7880	7880	7880	7880	0
101	20240802	171200	495718920	7880	7880	7880	7880	0
102	20240802	171100	495718920	7880	7880	7880	7880	0
103	20240802	171000	495718920	7880	7880	7880	7880	0
104	20240802	170900	495718920	7880	7880	7880	7880	0
105	20240802	170800	495718920	7880	7880	7880	7880	0
106	20240802	170700	495718920	7880	7880	7880	7880	0
107	20240802	170600	495718920	7880	7880	7880	7880	0
108	20240802	170500	495718920	7880	7880	7880	7880	0
109	20240802	170400	495718920	7880	7880	7880	7880	0
110	20240802	170300	495718920	7880	7880	7880	7880	0
111	20240802	170200	495718920	7880	7880	7880	7880	0
112	20240802	170100	495718920	7880	7880	7880	7880	0
113	20240802	170000	495718920	7880	7880	7880	7880	0
114	20240802	165900	495718920	7880	7880	7880	7880	0
115	20240802	165800	495718920	7880	7880	7880	7880	0
116	20240802	165700	495718920	7880	7880	7880	7880	0
117	20240802	165600	495718920	7880	7880	7880	7880	0
118	20240802	165500	495718920	7880	7880	7880	7880	0
119	20240802	165400	495718920	7880	7880	7880	7880	0
120	20240802	165300	495718920	7880	7880	7880	7880	0
121	20240802	165200	495718920	7880	7880	7880	7880	0
122	20240802	165100	495718920	7880	7880	7880	7880	384
123	20240802	165000	495718920	7880	7880	7880	7880	0
124	20240802	164900	495718920	7880	7880	7880	7880	0
125	20240802	164800	495718920	7880	7880	7880	7880	0
126	20240802	164700	495718920	7880	7880	7880	7880	0
127	20240802	164600	495718920	7880	7880	7880	7880	0
128	20240802	164500	495718920	7880	7880	7880	7880	0
129	20240802	164400	495718920	7880	7880	7880	7880	0
130	20240802	164300	495718920	7880	7880	7880	7880	0
131	20240802	164200	495718920	7880	7880	7880	7880	0
132	20240802	164100	495718920	7880	7880	7880	7880	0
133	20240802	164000	495718920	7880	7880	7880	7880	0
134	20240802	163900	495718920	7880	7880	7880	7880	0
135	20240802	163800	495718920	7880	7880	7880	7880	0
136	20240802	163700	495718920	7880	7880	7880	7880	0
137	20240802	163600	495718920	7880	7880	7880	7880	0
138	20240802	163500	495718920	7880	7880	7880	7880	0
139	20240802	163400	495718920	7880	7880	7880	7880	0
140	20240802	163300	495718920	7880	7880	7880	7880	0
141	20240802	163200	495718920	7880	7880	7880	7880	0
142	20240802	163100	495718920	7880	7880	7880	7880	0
143	20240802	163000	495718920	7880	7880	7880	7880	0
144	20240802	162900	495718920	7880	7880	7880	7880	0
145	20240802	162800	495718920	7880	7880	7880	7880	0
146	20240802	162700	495718920	7880	7880	7880	7880	0
147	20240802	162600	495718920	7880	7880	7880	7880	0
148	20240802	162500	495718920	7880	7880	7880	7880	0
149	20240802	162400	495718920	7880	7880	7880	7880	0
150	20240802	162300	495718920	7880	7880	7880	7880	0
151	20240802	162200	495718920	7880	7880	7880	7880	0
152	20240802	162100	495718920	7880	7880	7880	7880	384
153	20240802	162000	495718920	7880	7880	7880	7880	0
154	20240802	161900	495718920	7880	7880	7880	7880	0
155	20240802	161800	495718920	7880	7880	7880	7880	0
156	20240802	161700	495718920	7880	7880	7880	7880	0
157	20240802	161600	495718920	7880	7880	7880	7880	0
158	20240802	161500	495718920	7880	7880	7880	7880	0
159	20240802	161400	495718920	7880	7880	7880	7880	0
160	20240802	161300	495718920	7880	7880	7880	7880	0
161	20240802	161200	495718920	7880	7880	7880	7880	0
162	20240802	161100	495718920	7880	7880	7880	7880	0
163	20240802	161000	495718920	7880	7880	7880	7880	0
164	20240802	160900	495718920	7880	7880	7880	7880	0
165	20240802	160800	495718920	7880	7880	7880	7880	0
166	20240802	160700	495718920	7880	7880	7880	7880	0
167	20240802	160600	495718920	7880	7880	7880	7880	0
168	20240802	160500	495718920	7880	7880	7880	7880	0
169	20240802	160400	495718920	7880	7880	7880	7880	0
170	20240802	160300	495718920	7880	7880	7880	7880	0
171	20240802	160200	495718920	7880	7880	7880	7880	0
172	20240802	160100	495718920	7880	7880	7880	7880	0
173	20240802	160000	495718920	7880	7880	7880	7880	0
174	20240802	155900	495718920	7880	7880	7880	7880	0
175	20240802	155800	495718920	7880	7880	7880	7880	0
176	20240802	155700	495718920	7880	7880	7880	7880	0
177	20240802	155600	495718920	7880	7880	7880	7880	0
178	20240802	155500	495718920	7880	7880	7880	7880	0
179	20240802	155400	495718920	7880	7880	7880	7880	0
180	20240802	155300	495718920	7880	7880	7880	7880	0
181	20240802	155200	495718920	7880	7880	7880	7880	0
182	20240802	155100	495718920	7880	7880	7880	7880	384
183	20240802	155000	495718920	7880	7880	7880	7880	0
184	20240802	154900	495718920	7880	7880	7880	7880	0
185	20240802	154800	495718920	7880	7880	7880	7880	0
186	20240802	154700	495718920	7880	7880	7880	7880	0
187	20240802	154600	495718920	7880	7880	7880	7880	0
188	20240802	154500	495718920	7880	7880	7880	7880	0
189	20240802	154400	495718920	7880	7880	7880	7880	0
190	20240802	154300	495718920	7880	7880	7880	7880	0
191	20240802	154200	495718920	7880	7880	7880	7880	0
192	20240802	154100	495718920	7880	7880	7880	7880	0
193	20240802	154000	495718920	7880	7880	7880	7880	0
194	20240802	153900	495718920	7880	7880	7880	7880	0
195	20240802	153800	495718920	7880	7880	7880	7880	0
196	20240802	153700	495718920	7880	7880	7880	7880	0
197	20240802	153600	495718920	7880	7880	7880	7880	0
198	20240802	153500	495718920	7880	7880	7880	7880	0
199	20240802	153400	495718920	7880	7880	7880	7880	0
200	20240802	153300	495718920	7880	7880	7880	7880	0
201	20240802	153200	495718920	7880	7880	7880	7880	0
202	20240802	153100	495718920	7880	7880	7880	7880	0
203	20240802	153000	495718920	7880	7880	7880	7880	384
204	20240802	152900	492693000	7890	7890	7890	7890	0
205	20240802	152800	492693000	7890	7890	7890	7890	0
206	20240802	152700	492693000	7890	7890	7890	7890	0
207	20240802	152600	492693000	7890	7890	7890	7890	0
208	20240802	152500	492693000	7890	7890	7890	7890	0
209	20240802	152400	492693000	7890	7890	7890	7890	0
210	20240802	152300	492693000	7890	7890	7890	7890	0
211	20240802	152200	492693000	7890	7890	7890	7890	0
212	20240802	152100	492693000	7890	7890	7890	7890	0
213	20240802	152000	492693000	7890	7890	7890	7890	0
214	20240802	151900	492693000	7890	7890	7900	7890	218
215	20240802	151800	490972650	7890	7900	7900	7890	139
216	20240802	151700	489874940	7900	7900	7900	7900	116
217	20240802	151600	488958540	7920	7900	7920	7900	42
218	20240802	151500	488626320	7890	7890	7890	7890	4
219	20240802	151400	488594760	7890	7890	7890	7890	0
220	20240802	151300	488594760	7890	7890	7890	7890	0
221	20240802	151200	488594760	7890	7890	7890	7890	150
222	20240802	151100	487411260	7890	7900	7900	7890	106
223	20240802	151000	486574910	7940	7940	7940	7940	0
224	20240802	150900	486574910	7940	7940	7940	7940	25
225	20240802	150800	486376410	7940	7920	7940	7920	100
226	20240802	150700	485583690	7890	7890	7890	7890	0
227	20240802	150600	485583690	7890	7890	7890	7890	3
228	20240802	150500	485560020	7910	7900	7910	7900	151
229	20240802	150400	484366400	7910	7910	7910	7910	10
230	20240802	150300	484287300	7910	7910	7910	7910	0
231	20240802	150200	484287300	7910	7900	7910	7900	195
232	20240802	150100	482745650	7880	7880	7880	7880	0
233	20240802	150000	482745650	7880	7880	7880	7880	130
234	20240802	145900	481721250	7880	7880	7880	7880	0
235	20240802	145800	481721250	7880	7880	7880	7880	0
236	20240802	145700	481721250	7880	7890	7890	7880	283
237	20240802	145600	479489200	7900	7900	7900	7900	0
238	20240802	145500	479489200	7900	7900	7900	7900	31
239	20240802	145400	479244300	7900	7900	7900	7900	0
240	20240802	145300	479244300	7900	7900	7900	7900	169
241	20240802	145200	477909200	7900	7900	7900	7900	3
242	20240802	145100	477885500	7870	7870	7870	7870	0
243	20240802	145000	477885500	7870	7870	7870	7870	14
244	20240802	144900	477775320	7870	7870	7870	7870	2
245	20240802	144800	477759580	7870	7870	7870	7870	0
246	20240802	144700	477759580	7870	7890	7890	7870	300
247	20240802	144600	475397030	7900	7900	7900	7900	0
248	20240802	144500	475397030	7900	7900	7900	7900	12
249	20240802	144400	475302230	7880	7880	7880	7880	11
250	20240802	144300	475215550	7870	7870	7870	7870	0
251	20240802	144200	475215550	7870	7870	7870	7870	100
252	20240802	144100	474428550	7870	7880	7880	7870	211
253	20240802	144000	472767730	7880	7880	7880	7880	158
254	20240802	143900	471522690	7880	7880	7880	7880	0
255	20240802	143800	471522690	7880	7880	7880	7880	10
256	20240802	143700	471443890	7880	7880	7880	7880	10
257	20240802	143600	471365090	7880	7880	7880	7880	2
258	20240802	143500	471349330	7880	7880	7880	7880	0
259	20240802	143400	471349330	7880	7880	7880	7880	0
260	20240802	143300	471349330	7880	7880	7880	7880	0
261	20240802	143200	471349330	7880	7890	7890	7880	834
262	20240802	143100	464773670	7890	7890	7890	7890	0
263	20240802	143000	464773670	7890	7890	7890	7890	13
264	20240802	142900	464671100	7890	7890	7890	7890	52
265	20240802	142800	464260820	7890	7890	7890	7890	5
266	20240802	142700	464221370	7880	7880	7880	7880	13
267	20240802	142600	464118930	7890	7890	7890	7890	0
268	20240802	142500	464118930	7890	7890	7890	7890	930
269	20240802	142400	456781230	7900	7900	7900	7900	0
270	20240802	142300	456781230	7900	7900	7900	7900	0
271	20240802	142200	456781230	7900	7900	7900	7900	100
272	20240802	142100	455991230	7900	7910	7910	7900	213
273	20240802	142000	454308400	7910	7910	7910	7910	0
274	20240802	141900	454308400	7910	7900	7910	7890	298
275	20240802	141800	451954530	7910	7900	7910	7900	89
276	20240802	141700	451250640	7890	7890	7890	7890	0
277	20240802	141600	451250640	7890	7890	7890	7890	0
278	20240802	141500	451250640	7890	7890	7890	7890	0
279	20240802	141400	451250640	7890	7890	7890	7890	4
280	20240802	141300	451219080	7890	7890	7890	7890	0
281	20240802	141200	451219080	7890	7890	7890	7890	0
282	20240802	141100	451219080	7890	7890	7890	7890	0
283	20240802	141000	451219080	7890	7890	7890	7890	20
284	20240802	140900	451061280	7890	7890	7890	7890	50
285	20240802	140800	450666780	7890	7890	7890	7890	19
286	20240802	140700	450516870	7920	7920	7920	7920	0
287	20240802	140600	450516870	7920	7920	7920	7920	0
288	20240802	140500	450516870	7920	7920	7920	7920	14
289	20240802	140400	450405990	7920	7920	7920	7920	6
290	20240802	140300	450358470	7880	7890	7890	7880	450
291	20240802	140200	446810900	7920	7920	7920	7920	100
292	20240802	140100	446018900	7890	7920	7920	7890	101
293	20240802	140000	445219010	7890	7890	7890	7890	0
294	20240802	135900	445219010	7890	7890	7890	7890	0
295	20240802	135800	445219010	7890	7890	7890	7890	0
296	20240802	135700	445219010	7890	7890	7890	7890	0
297	20240802	135600	445219010	7890	7890	7890	7890	0
298	20240802	135500	445219010	7890	7890	7890	7890	120
299	20240802	135400	444272210	7890	7890	7890	7890	0
300	20240802	135300	444272210	7890	7910	7910	7890	1904
301	20240802	135200	429237070	7900	7960	7960	7900	1009
302	20240802	135100	421245320	7950	7950	7950	7950	0
303	20240802	135000	421245320	7950	7950	7950	7950	0
304	20240802	134900	421245320	7950	7950	7950	7950	0
305	20240802	134800	421245320	7950	7950	7950	7950	42
306	20240802	134700	420911420	7980	7980	7980	7980	100
307	20240802	134600	420113420	7980	7970	7980	7970	89
308	20240802	134500	419403400	7970	7970	7970	7970	50
309	20240802	134400	419004900	7980	7980	7980	7980	0
310	20240802	134300	419004900	7980	7980	7980	7980	70
311	20240802	134200	418446300	7980	7960	7980	7960	430
312	20240802	134100	415017140	7960	7960	7960	7960	281
313	20240802	134000	412780380	7940	7940	7940	7940	0
314	20240802	133900	412780380	7940	7940	7940	7940	20
315	20240802	133800	412621580	7940	7930	7940	7930	143
316	20240802	133700	411486520	7930	7930	7930	7930	26
317	20240802	133600	411280340	7920	7920	7920	7920	1055
318	20240802	133500	402924740	7900	7900	7900	7900	0
319	20240802	133400	402924740	7900	7900	7900	7900	0
320	20240802	133300	402924740	7900	7900	7900	7900	50
321	20240802	133200	402529740	7900	7910	7910	7900	127
322	20240802	133100	401525500	7920	7920	7920	7920	0
323	20240802	133000	401525500	7920	7920	7920	7920	0
324	20240802	132900	401525500	7920	7920	7920	7920	0
325	20240802	132800	401525500	7920	7920	7920	7920	0
326	20240802	132700	401525500	7920	7920	7920	7920	0
327	20240802	132600	401525500	7920	7920	7920	7920	18
328	20240802	132500	401382940	7920	7920	7920	7920	0
329	20240802	132400	401382940	7920	7920	7920	7920	21
330	20240802	132300	401216620	7920	7920	7920	7920	0
331	20240802	132200	401216620	7920	7920	7920	7920	127
332	20240802	132100	400210780	7920	7920	7920	7920	25
333	20240802	132000	400012780	7910	7910	7910	7910	29
334	20240802	131900	399783390	7910	7920	7920	7910	21
335	20240802	131800	399617170	7920	7930	7930	7920	120
336	20240802	131700	398665770	7920	7930	7930	7920	528
337	20240802	131600	394478910	7920	7920	7920	7920	58
338	20240802	131500	394019550	7920	7920	7920	7920	100
339	20240802	131400	393227550	7910	7910	7910	7910	0
340	20240802	131300	393227550	7910	7910	7910	7910	0
341	20240802	131200	393227550	7910	7910	7910	7910	0
342	20240802	131100	393227550	7910	7910	7910	7910	18
343	20240802	131000	393085170	7910	7910	7910	7910	110
344	20240802	130900	392215070	7910	7910	7910	7910	143
345	20240802	130800	391083940	7910	7910	7910	7910	0
346	20240802	130700	391083940	7910	7910	7910	7910	71
347	20240802	130600	390522330	7920	7920	7920	7920	1
348	20240802	130500	390514410	7920	7920	7920	7920	0
349	20240802	130400	390514410	7920	7920	7920	7920	2
350	20240802	130300	390498570	7920	7920	7920	7920	301
351	20240802	130200	388114650	7910	7910	7910	7910	283
352	20240802	130100	385876120	7900	7900	7900	7900	20
353	20240802	130000	385718120	7900	7910	7910	7900	3
354	20240802	125900	385694410	7890	7890	7890	7890	0
355	20240802	125800	385694410	7890	7890	7890	7890	0
356	20240802	125700	385694410	7890	7890	7890	7890	0
357	20240802	125600	385694410	7890	7890	7890	7890	0
358	20240802	125500	385694410	7890	7890	7890	7890	0
359	20240802	125400	385694410	7890	7890	7890	7890	10
360	20240802	125300	385615510	7900	7900	7900	7900	0
361	20240802	125200	385615510	7900	7910	7910	7900	905
362	20240802	125100	378465960	7910	7900	7910	7900	37
363	20240802	125000	378173490	7900	7900	7900	7900	0
364	20240802	124900	378173490	7900	7900	7900	7900	6
365	20240802	124800	378126090	7900	7890	7900	7890	62
366	20240802	124700	377636390	7890	7890	7890	7890	36
367	20240802	124600	377352350	7910	7910	7910	7910	0
368	20240802	124500	377352350	7910	7910	7910	7910	0
369	20240802	124400	377352350	7910	7910	7910	7910	0
370	20240802	124300	377352350	7910	7890	7910	7890	69
371	20240802	124200	376806740	7890	7890	7890	7890	1
372	20240802	124100	376798850	7880	7880	7880	7880	0
373	20240802	124000	376798850	7880	7880	7880	7880	0
374	20240802	123900	376798850	7880	7880	7880	7880	135
375	20240802	123800	375735050	7880	7880	7880	7880	0
376	20240802	123700	375735050	7880	7880	7880	7880	0
377	20240802	123600	375735050	7880	7880	7880	7880	0
378	20240802	123500	375735050	7880	7880	7880	7880	489
379	20240802	123400	371881730	7910	7910	7910	7910	0
380	20240802	123300	371881730	7910	7910	7910	7910	0
381	20240802	123200	371881730	7910	7880	7910	7880	601
382	20240802	123100	367145820	7880	7880	7880	7880	0
383	20240802	123000	367145820	7880	7890	7890	7880	910
384	20240802	122900	359970280	7910	7910	7910	7910	5
385	20240802	122800	359930730	7900	7900	7900	7900	15
386	20240802	122700	359812230	7910	7910	7910	7910	10
387	20240802	122600	359733130	7910	7910	7910	7910	0
388	20240802	122500	359733130	7910	7910	7910	7910	0
389	20240802	122400	359733130	7910	7910	7910	7910	10
390	20240802	122300	359654030	7910	7910	7910	7910	0
391	20240802	122200	359654030	7910	7910	7910	7910	100
392	20240802	122100	358863030	7910	7910	7910	7910	0
393	20240802	122000	358863030	7910	7910	7910	7910	7
394	20240802	121900	358807660	7910	7910	7910	7910	0
395	20240802	121800	358807660	7910	7890	7910	7890	110
396	20240802	121700	357937780	7910	7910	7910	7910	0
397	20240802	121600	357937780	7910	7910	7910	7910	1
398	20240802	121500	357929870	7910	7910	7910	7910	0
399	20240802	121400	357929870	7910	7910	7910	7910	3
400	20240802	121300	357906140	7890	7890	7890	7890	0
401	20240802	121200	357906140	7890	7890	7890	7890	25
402	20240802	121100	357708890	7890	7890	7890	7890	0
403	20240802	121000	357708890	7890	7890	7890	7890	168
404	20240802	120900	356383370	7890	7890	7890	7890	0
405	20240802	120800	356383370	7890	7890	7890	7890	108
406	20240802	120700	355531250	7890	7890	7890	7890	0
407	20240802	120600	355531250	7890	7890	7890	7890	10
408	20240802	120500	355452350	7900	7890	7900	7890	13
409	20240802	120400	355349680	7890	7890	7890	7890	0
410	20240802	120300	355349680	7890	7890	7890	7890	200
411	20240802	120200	353771680	7880	7880	7880	7880	52
412	20240802	120100	353361920	7880	7890	7890	7880	20
413	20240802	120000	353204270	7890	7880	7890	7880	10
414	20240802	115900	353125420	7880	7880	7880	7880	21
415	20240802	115800	352959940	7860	7860	7860	7860	0
416	20240802	115700	352959940	7860	7860	7860	7860	222
417	20240802	115600	351215020	7880	7880	7880	7880	0
418	20240802	115500	351215020	7880	7860	7880	7860	114
419	20240802	115400	350317720	7860	7860	7860	7860	0
420	20240802	115300	350317720	7860	7860	7860	7860	0
421	20240802	115200	350317720	7860	7870	7870	7860	374
422	20240802	115100	347377020	7870	7870	7870	7870	0
423	20240802	115000	347377020	7870	7870	7870	7870	0
424	20240802	114900	347377020	7870	7870	7870	7870	488
425	20240802	114800	343536460	7870	7870	7870	7870	0
426	20240802	114700	343536460	7870	7870	7870	7870	0
427	20240802	114600	343536460	7870	7870	7870	7870	9
428	20240802	114500	343465630	7870	7870	7870	7870	0
429	20240802	114400	343465630	7870	7870	7870	7870	14
430	20240802	114300	343355450	7870	7870	7870	7870	0
431	20240802	114200	343355450	7870	7870	7870	7870	0
432	20240802	114100	343355450	7870	7880	7880	7870	157
433	20240802	114000	342119270	7880	7880	7880	7880	155
434	20240802	113900	340897870	7880	7880	7880	7880	18
435	20240802	113800	340756030	7880	7880	7880	7880	39
436	20240802	113700	340448710	7870	7870	7870	7870	25
437	20240802	113600	340251960	7870	7870	7870	7870	101
438	20240802	113500	339457090	7870	7890	7890	7870	318
439	20240802	113400	336951200	7940	7900	7940	7890	692
440	20240802	113300	331485660	7940	7940	7940	7940	1
441	20240802	113200	331477720	7940	7940	7940	7940	101
442	20240802	113100	330675780	7900	7900	7900	7900	0
443	20240802	113000	330675780	7900	7920	7920	7900	187
444	20240802	112900	329196480	7910	7910	7910	7910	2
445	20240802	112800	329180660	7920	7920	7940	7920	41
446	20240802	112700	328855920	7940	7920	7940	7910	24
447	20240802	112600	328666000	7900	7900	7900	7900	221
448	20240802	112500	326920100	7910	7910	7910	7900	588
449	20240802	112400	322271780	7910	7910	7910	7910	0
450	20240802	112300	322271780	7910	7910	7910	7910	0
451	20240802	112200	322271780	7910	7900	7910	7900	656
452	20240802	112100	317089330	7910	7910	7910	7910	200
453	20240802	112000	315507330	7900	7900	7900	7900	0
454	20240802	111900	315507330	7900	7900	7900	7900	0
455	20240802	111800	315507330	7900	7900	7900	7900	0
456	20240802	111700	315507330	7900	7900	7900	7900	101
457	20240802	111600	314709430	7930	7930	7930	7930	4
458	20240802	111500	314677710	7910	7910	7910	7910	6
459	20240802	111400	314630250	7900	7910	7940	7900	724
460	20240802	111300	308905980	7910	7910	7910	7910	0
461	20240802	111200	308905980	7910	7910	7910	7910	0
462	20240802	111100	308905980	7910	7930	7930	7910	297
463	20240802	111000	306554510	7960	7960	7960	7960	0
464	20240802	110900	306554510	7960	7960	7960	7960	2
465	20240802	110800	306538590	7960	7950	7960	7950	974
466	20240802	110700	298794550	7910	7910	7910	7910	256
467	20240802	110600	296769590	7910	7910	7910	7910	711
468	20240802	110500	291145580	7920	7950	7950	7920	788
469	20240802	110400	284897500	7950	7950	7960	7950	506
470	20240802	110300	280874790	7950	7950	7950	7950	0
471	20240802	110200	280874790	7950	7950	7950	7950	1
472	20240802	110100	280866840	7970	7950	7970	7950	323
473	20240802	110000	278298190	7960	7970	7970	7960	2
474	20240802	105900	278282260	7950	7950	7950	7950	453
475	20240802	105800	274680910	7950	7960	7960	7950	118
476	20240802	105700	273741740	7950	7950	7950	7950	126
477	20240802	105600	272740040	7960	7960	7960	7950	784
478	20240802	105500	266506840	7960	7980	7980	7960	4512
479	20240802	105400	230549570	7980	7980	7980	7980	200
480	20240802	105300	228953570	7980	7980	7980	7980	200
481	20240802	105200	227357570	7980	7980	7980	7980	0
482	20240802	105100	227357570	7980	7980	7980	7980	25
483	20240802	105000	227158070	7980	7990	7990	7980	1774
484	20240802	104900	212998560	7990	8000	8000	7990	480
485	20240802	104800	209163070	8000	8000	8000	8000	3
486	20240802	104700	209139070	8000	8000	8000	8000	39
487	20240802	104600	208827070	8000	8000	8000	8000	0
488	20240802	104500	208827070	8000	8010	8010	8000	318
489	20240802	104400	206282750	8030	8030	8030	8030	138
490	20240802	104300	205174610	8030	8030	8030	8030	5
491	20240802	104200	205134460	8030	8030	8030	8030	2
492	20240802	104100	205118400	8030	8030	8030	8030	0
493	20240802	104000	205118400	8030	8020	8030	8020	6
494	20240802	103900	205070270	8010	8020	8020	8010	460
495	20240802	103800	201381320	8020	8020	8020	8020	235
496	20240802	103700	199496620	8020	8020	8020	8020	25
497	20240802	103600	199296120	8020	8020	8020	8020	0
498	20240802	103500	199296120	8020	8030	8030	8020	337
499	20240802	103400	196591410	8030	8030	8030	8030	3
500	20240802	103300	196567320	8020	8020	8020	8020	0
501	20240802	103200	196567320	8020	8020	8020	8020	0
502	20240802	103100	196567320	8020	8020	8020	8020	0
503	20240802	103000	196567320	8020	8020	8020	8020	0
504	20240802	102900	196567320	8020	8020	8020	8020	0
505	20240802	102800	196567320	8020	8020	8020	8020	0
506	20240802	102700	196567320	8020	8030	8030	8020	46
507	20240802	102600	196198130	8050	8050	8050	8050	0
508	20240802	102500	196198130	8050	8030	8050	8030	262
509	20240802	102400	194091610	8030	8030	8030	8030	0
510	20240802	102300	194091610	8030	8030	8030	8030	39
511	20240802	102200	193778440	8050	8050	8050	8050	0
512	20240802	102100	193778440	8050	8050	8050	8050	20
513	20240802	102000	193617440	8050	8050	8050	8050	0
514	20240802	101900	193617440	8050	8050	8050	8050	64
515	20240802	101800	193102240	8050	8050	8050	8050	83
516	20240802	101700	192434090	8070	8070	8070	8070	0
517	20240802	101600	192434090	8070	8070	8070	8070	1
518	20240802	101500	192426020	8070	8070	8070	8070	0
519	20240802	101400	192426020	8070	8070	8070	8070	0
520	20240802	101300	192426020	8070	8070	8070	8070	0
521	20240802	101200	192426020	8070	8060	8070	8060	303
522	20240802	101100	189982200	8050	8050	8050	8050	0
523	20240802	101000	189982200	8050	8060	8060	8050	60
524	20240802	100900	189499000	8070	8070	8070	8070	0
525	20240802	100800	189499000	8070	8070	8070	8070	2
526	20240802	100700	189482860	8060	8060	8060	8060	20
527	20240802	100600	189321660	8060	8060	8060	8060	410
528	20240802	100500	186017060	8070	8070	8070	8070	70
529	20240802	100400	185452160	8070	8070	8070	8070	8
530	20240802	100300	185387600	8080	8080	8080	8080	33
531	20240802	100200	185120960	8080	8020	8080	8020	300
532	20240802	100100	182701310	8020	8020	8020	8020	490
533	20240802	100000	178771510	8000	8020	8020	8000	480
534	20240802	095900	174927050	8010	8020	8020	8010	64
535	20240802	095800	174413810	8000	8010	8010	8000	160
536	20240802	095700	173133700	8000	8010	8010	8000	57
537	20240802	095600	172677430	8020	8020	8020	8020	5
538	20240802	095500	172637330	8020	8020	8020	8020	0
539	20240802	095400	172637330	8020	8020	8020	8020	8
540	20240802	095300	172573170	8010	8010	8010	8010	13
541	20240802	095200	172469040	8010	8010	8010	8010	0
542	20240802	095100	172469040	8010	7990	8010	7990	2
543	20240802	095000	172453040	7990	8000	8000	7990	369
544	20240802	094900	169501120	8000	8000	8000	8000	0
545	20240802	094800	169501120	8000	8000	8000	8000	0
546	20240802	094700	169501120	8000	8000	8000	8000	1
547	20240802	094600	169493120	8020	8000	8020	8000	175
548	20240802	094500	168093100	8000	8000	8000	8000	265
549	20240802	094400	165973100	8000	8000	8000	8000	0
550	20240802	094300	165973100	8000	8000	8000	8000	520
551	20240802	094200	161813100	8000	8000	8000	8000	3
552	20240802	094100	161789100	8000	8000	8000	8000	1
553	20240802	094000	161781100	8000	8020	8020	8000	52
554	20240802	093900	161365060	7990	7990	7990	7990	0
555	20240802	093800	161365060	7990	8000	8000	7990	100
556	20240802	093700	160565860	7990	7990	7990	7990	0
557	20240802	093600	160565860	7990	7990	7990	7990	0
558	20240802	093500	160565860	7990	8030	8030	7990	2
559	20240802	093400	160549840	8030	7990	8030	7970	938
560	20240802	093300	153066700	7980	7980	7980	7980	45
561	20240802	093200	152707600	7980	7990	7990	7980	166
562	20240802	093100	151382720	7980	7980	7980	7980	0
563	20240802	093000	151382720	7980	7980	7980	7980	31
564	20240802	092900	151135340	8030	8030	8030	8030	0
565	20240802	092800	151135340	8030	8030	8030	8030	0
566	20240802	092700	151135340	8030	8030	8030	8030	0
567	20240802	092600	151135340	8030	8030	8030	8030	0
568	20240802	092500	151135340	8030	7980	8030	7980	1155
569	20240802	092400	141918390	7980	7980	7980	7980	236
570	20240802	092300	140035110	7980	7980	7990	7980	876
571	20240802	092200	133042630	7990	8010	8010	7990	271
572	20240802	092100	130877090	8000	8000	8000	8000	48
573	20240802	092000	130493090	8000	8000	8000	8000	622
574	20240802	091900	125517090	8030	8040	8040	8010	69
575	20240802	091800	124963140	8040	8010	8040	8010	1088
576	20240802	091700	116238630	8010	7980	8010	7970	81
577	20240802	091600	115592010	8000	8000	8040	7980	1282
578	20240802	091500	105359900	8000	8000	8040	7990	743
579	20240802	091400	99416770	8050	8050	8050	7990	876
580	20240802	091300	92409020	8010	8040	8060	8010	126
581	20240802	091200	91396710	8040	8000	8040	7990	148
582	20240802	091100	90209470	7990	8020	8020	7980	2931
583	20240802	091000	66765660	8010	8030	8070	8010	1301
584	20240802	090900	56334840	8020	8040	8080	8020	1296
585	20240802	090800	45917880	8040	8050	8050	8040	850
586	20240802	090700	39082900	8050	8070	8080	8050	851
587	20240802	090600	32221430	8080	8110	8110	8070	308
588	20240802	090500	29728880	8100	8100	8100	8100	290
589	20240802	090400	27379880	8090	8090	8090	8090	565
590	20240802	090300	22809030	8090	8090	8090	8090	10
591	20240802	090200	22728130	8090	8080	8100	8060	988
592	20240802	090100	14758980	8100	8100	8100	8080	815
593	20240802	090000	8163110	8110	8170	8170	8110	1001