KissMeData/000430/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	183100	437266665	4970	4970	4970	4970	2838
3	20240802	183000	437266665	4970	4970	4970	4970	0
4	20240802	182900	437266665	4970	4970	4970	4970	0
5	20240802	182800	437266665	4970	4970	4970	4970	0
6	20240802	182700	437266665	4970	4970	4970	4970	0
7	20240802	182600	437266665	4970	4970	4970	4970	0
8	20240802	182500	437266665	4970	4970	4970	4970	0
9	20240802	182400	437266665	4970	4970	4970	4970	0
10	20240802	182300	437266665	4970	4970	4970	4970	0
11	20240802	182200	437266665	4970	4970	4970	4970	0
12	20240802	182100	437266665	4970	4970	4970	4970	0
13	20240802	182000	437266665	4970	4970	4970	4970	0
14	20240802	181900	437266665	4970	4970	4970	4970	0
15	20240802	181800	437266665	4970	4970	4970	4970	0
16	20240802	181700	437266665	4970	4970	4970	4970	0
17	20240802	181600	437266665	4970	4970	4970	4970	0
18	20240802	181500	437266665	4970	4970	4970	4970	0
19	20240802	181400	437266665	4970	4970	4970	4970	0
20	20240802	181300	437266665	4970	4970	4970	4970	0
21	20240802	181200	437266665	4970	4970	4970	4970	0
22	20240802	181100	437266665	4970	4970	4970	4970	0
23	20240802	181000	437266665	4970	4970	4970	4970	0
24	20240802	180900	437266665	4970	4970	4970	4970	0
25	20240802	180800	437266665	4970	4970	4970	4970	0
26	20240802	180700	437266665	4970	4970	4970	4970	0
27	20240802	180600	437266665	4970	4970	4970	4970	0
28	20240802	180500	437266665	4970	4970	4970	4970	0
29	20240802	180400	437266665	4970	4970	4970	4970	0
30	20240802	180300	437266665	4970	4970	4970	4970	0
31	20240802	180200	437266665	4970	4970	4970	4970	0
32	20240802	180100	437266665	4970	4970	4970	4970	2838
33	20240802	180000	437266665	4970	4970	4970	4970	0
34	20240802	175900	437266665	4970	4970	4970	4970	0
35	20240802	175800	437266665	4970	4970	4970	4970	0
36	20240802	175700	437266665	4970	4970	4970	4970	0
37	20240802	175600	437266665	4970	4970	4970	4970	0
38	20240802	175500	437266665	4970	4970	4970	4970	0
39	20240802	175400	437266665	4970	4970	4970	4970	0
40	20240802	175300	437266665	4970	4970	4970	4970	0
41	20240802	175200	437266665	4970	4970	4970	4970	0
42	20240802	175100	437266665	4970	4970	4970	4970	0
43	20240802	175000	437266665	4970	4970	4970	4970	0
44	20240802	174900	437266665	4970	4970	4970	4970	0
45	20240802	174800	437266665	4970	4970	4970	4970	0
46	20240802	174700	437266665	4970	4970	4970	4970	0
47	20240802	174600	437266665	4970	4970	4970	4970	0
48	20240802	174500	437266665	4970	4970	4970	4970	0
49	20240802	174400	437266665	4970	4970	4970	4970	0
50	20240802	174300	437266665	4970	4970	4970	4970	0
51	20240802	174200	437266665	4970	4970	4970	4970	0
52	20240802	174100	437266665	4970	4970	4970	4970	0
53	20240802	174000	437266665	4970	4970	4970	4970	0
54	20240802	173900	437266665	4970	4970	4970	4970	0
55	20240802	173800	437266665	4970	4970	4970	4970	0
56	20240802	173700	437266665	4970	4970	4970	4970	0
57	20240802	173600	437266665	4970	4970	4970	4970	0
58	20240802	173500	437266665	4970	4970	4970	4970	0
59	20240802	173400	437266665	4970	4970	4970	4970	0
60	20240802	173300	437266665	4970	4970	4970	4970	0
61	20240802	173200	437266665	4970	4970	4970	4970	0
62	20240802	173100	437266665	4970	4970	4970	4970	2838
63	20240802	173000	437266665	4970	4970	4970	4970	0
64	20240802	172900	437266665	4970	4970	4970	4970	0
65	20240802	172800	437266665	4970	4970	4970	4970	0
66	20240802	172700	437266665	4970	4970	4970	4970	0
67	20240802	172600	437266665	4970	4970	4970	4970	0
68	20240802	172500	437266665	4970	4970	4970	4970	0
69	20240802	172400	437266665	4970	4970	4970	4970	0
70	20240802	172300	437266665	4970	4970	4970	4970	0
71	20240802	172200	437266665	4970	4970	4970	4970	0
72	20240802	172100	437266665	4970	4970	4970	4970	0
73	20240802	172000	437266665	4970	4970	4970	4970	0
74	20240802	171900	437266665	4970	4970	4970	4970	0
75	20240802	171800	437266665	4970	4970	4970	4970	0
76	20240802	171700	437266665	4970	4970	4970	4970	0
77	20240802	171600	437266665	4970	4970	4970	4970	0
78	20240802	171500	437266665	4970	4970	4970	4970	0
79	20240802	171400	437266665	4970	4970	4970	4970	0
80	20240802	171300	437266665	4970	4970	4970	4970	0
81	20240802	171200	437266665	4970	4970	4970	4970	0
82	20240802	171100	437266665	4970	4970	4970	4970	0
83	20240802	171000	437266665	4970	4970	4970	4970	0
84	20240802	170900	437266665	4970	4970	4970	4970	0
85	20240802	170800	437266665	4970	4970	4970	4970	0
86	20240802	170700	437266665	4970	4970	4970	4970	0
87	20240802	170600	437266665	4970	4970	4970	4970	0
88	20240802	170500	437266665	4970	4970	4970	4970	0
89	20240802	170400	437266665	4970	4970	4970	4970	0
90	20240802	170300	437266665	4970	4970	4970	4970	0
91	20240802	170200	437266665	4970	4970	4970	4970	0
92	20240802	170100	437266665	4970	4970	4970	4970	2838
93	20240802	170000	437266665	4970	4970	4970	4970	0
94	20240802	165900	437266665	4970	4970	4970	4970	0
95	20240802	165800	437266665	4970	4970	4970	4970	0
96	20240802	165700	437266665	4970	4970	4970	4970	0
97	20240802	165600	437266665	4970	4970	4970	4970	0
98	20240802	165500	437266665	4970	4970	4970	4970	0
99	20240802	165400	437266665	4970	4970	4970	4970	0
100	20240802	165300	437266665	4970	4970	4970	4970	0
101	20240802	165200	437266665	4970	4970	4970	4970	0
102	20240802	165100	437266665	4970	4970	4970	4970	0
103	20240802	165000	437266665	4970	4970	4970	4970	0
104	20240802	164900	437266665	4970	4970	4970	4970	0
105	20240802	164800	437266665	4970	4970	4970	4970	0
106	20240802	164700	437266665	4970	4970	4970	4970	0
107	20240802	164600	437266665	4970	4970	4970	4970	0
108	20240802	164500	437266665	4970	4970	4970	4970	0
109	20240802	164400	437266665	4970	4970	4970	4970	0
110	20240802	164300	437266665	4970	4970	4970	4970	0
111	20240802	164200	437266665	4970	4970	4970	4970	0
112	20240802	164100	437266665	4970	4970	4970	4970	0
113	20240802	164000	437266665	4970	4970	4970	4970	0
114	20240802	163900	437266665	4970	4970	4970	4970	0
115	20240802	163800	437266665	4970	4970	4970	4970	0
116	20240802	163700	437266665	4970	4970	4970	4970	0
117	20240802	163600	437266665	4970	4970	4970	4970	0
118	20240802	163500	437266665	4970	4970	4970	4970	0
119	20240802	163400	437266665	4970	4970	4970	4970	0
120	20240802	163300	437266665	4970	4970	4970	4970	0
121	20240802	163200	437266665	4970	4970	4970	4970	0
122	20240802	163100	437266665	4970	4970	4970	4970	2838
123	20240802	163000	437266665	4970	4970	4970	4970	0
124	20240802	162900	437266665	4970	4970	4970	4970	0
125	20240802	162800	437266665	4970	4970	4970	4970	0
126	20240802	162700	437266665	4970	4970	4970	4970	0
127	20240802	162600	437266665	4970	4970	4970	4970	0
128	20240802	162500	437266665	4970	4970	4970	4970	0
129	20240802	162400	437266665	4970	4970	4970	4970	0
130	20240802	162300	437266665	4970	4970	4970	4970	0
131	20240802	162200	437266665	4970	4970	4970	4970	0
132	20240802	162100	437266665	4970	4970	4970	4970	0
133	20240802	162000	437266665	4970	4970	4970	4970	0
134	20240802	161900	437266665	4970	4970	4970	4970	0
135	20240802	161800	437266665	4970	4970	4970	4970	0
136	20240802	161700	437266665	4970	4970	4970	4970	0
137	20240802	161600	437266665	4970	4970	4970	4970	0
138	20240802	161500	437266665	4970	4970	4970	4970	0
139	20240802	161400	437266665	4970	4970	4970	4970	0
140	20240802	161300	437266665	4970	4970	4970	4970	0
141	20240802	161200	437266665	4970	4970	4970	4970	0
142	20240802	161100	437266665	4970	4970	4970	4970	0
143	20240802	161000	437266665	4970	4970	4970	4970	0
144	20240802	160900	437266665	4970	4970	4970	4970	0
145	20240802	160800	437266665	4970	4970	4970	4970	0
146	20240802	160700	437266665	4970	4970	4970	4970	0
147	20240802	160600	437266665	4970	4970	4970	4970	0
148	20240802	160500	437266665	4970	4970	4970	4970	0
149	20240802	160400	437266665	4970	4970	4970	4970	0
150	20240802	160300	437266665	4970	4970	4970	4970	0
151	20240802	160200	437266665	4970	4970	4970	4970	0
152	20240802	160100	437266665	4970	4970	4970	4970	2838
153	20240802	160000	437266665	4970	4970	4970	4970	0
154	20240802	155900	437266665	4970	4970	4970	4970	0
155	20240802	155800	437266665	4970	4970	4970	4970	0
156	20240802	155700	437266665	4970	4970	4970	4970	0
157	20240802	155600	437266665	4970	4970	4970	4970	0
158	20240802	155500	437266665	4970	4970	4970	4970	0
159	20240802	155400	437266665	4970	4970	4970	4970	0
160	20240802	155300	437266665	4970	4970	4970	4970	0
161	20240802	155200	437266665	4970	4970	4970	4970	0
162	20240802	155100	437266665	4970	4970	4970	4970	0
163	20240802	155000	437266665	4970	4970	4970	4970	0
164	20240802	154900	437266665	4970	4970	4970	4970	0
165	20240802	154800	437266665	4970	4970	4970	4970	0
166	20240802	154700	437266665	4970	4970	4970	4970	0
167	20240802	154600	437266665	4970	4970	4970	4970	0
168	20240802	154500	437266665	4970	4970	4970	4970	0
169	20240802	154400	437266665	4970	4970	4970	4970	0
170	20240802	154300	437266665	4970	4970	4970	4970	0
171	20240802	154200	437266665	4970	4970	4970	4970	0
172	20240802	154100	437266665	4970	4970	4970	4970	0
173	20240802	154000	437266665	4970	4970	4970	4970	0
174	20240802	153900	437266665	4970	4970	4970	4970	0
175	20240802	153800	437266665	4970	4970	4970	4970	0
176	20240802	153700	437266665	4970	4970	4970	4970	0
177	20240802	153600	437266665	4970	4970	4970	4970	0
178	20240802	153500	437266665	4970	4970	4970	4970	0
179	20240802	153400	437266665	4970	4970	4970	4970	0
180	20240802	153300	437266665	4970	4970	4970	4970	0
181	20240802	153200	437266665	4970	4970	4970	4970	0
182	20240802	153100	437266665	4970	4970	4970	4970	2838
183	20240802	153000	437266665	4970	4970	4970	4970	2838
184	20240802	152900	423161805	4985	4985	4985	4985	0
185	20240802	152800	423161805	4985	4985	4985	4985	0
186	20240802	152700	423161805	4985	4985	4985	4985	0
187	20240802	152600	423161805	4985	4985	4985	4985	0
188	20240802	152500	423161805	4985	4985	4985	4985	0
189	20240802	152400	423161805	4985	4985	4985	4985	0
190	20240802	152300	423161805	4985	4985	4985	4985	0
191	20240802	152200	423161805	4985	4985	4985	4985	0
192	20240802	152100	423161805	4985	4985	4985	4985	0
193	20240802	152000	423161805	4985	4985	4985	4985	0
194	20240802	151900	423161805	4985	4980	4985	4980	231
195	20240802	151800	422010920	4980	4985	4985	4980	92
196	20240802	151700	421552540	4985	4990	4990	4985	12
197	20240802	151600	421492700	4980	4980	4980	4980	3
198	20240802	151500	421477760	4990	4990	4990	4990	450
199	20240802	151400	419232260	4990	4985	4990	4980	146
200	20240802	151300	418503790	4995	4995	4995	4995	129
201	20240802	151200	417859435	4980	4980	4980	4980	2
202	20240802	151100	417849475	4975	4975	4975	4975	253
203	20240802	151000	416590800	4995	4975	4995	4975	407
204	20240802	150900	414559595	4975	4980	4980	4975	33
205	20240802	150800	414395400	4975	4975	4975	4975	53
206	20240802	150700	414131725	4995	4975	4995	4975	51
207	20240802	150600	413877980	4995	4975	4995	4975	131
208	20240802	150500	413226235	4980	4985	4985	4980	2138
209	20240802	150400	402575130	4985	4985	4985	4985	0
210	20240802	150300	402575130	4985	4990	4990	4985	7
211	20240802	150200	402540215	4985	4985	4985	4985	3
212	20240802	150100	402525260	4990	4990	4990	4990	177
213	20240802	150000	401642030	4990	4990	4990	4990	208
214	20240802	145900	400604110	4990	4990	4990	4990	197
215	20240802	145800	399621080	4990	4990	4990	4990	2
216	20240802	145700	399611100	4990	4990	4990	4985	13
217	20240802	145600	399546265	4990	4990	4995	4990	258
218	20240802	145500	398258080	4990	4990	4990	4990	5
219	20240802	145400	398233130	4995	4995	4995	4995	136
220	20240802	145300	397553810	4995	4985	4995	4985	4219
221	20240802	145200	376518685	4985	4985	4985	4985	1773
222	20240802	145100	367680280	4985	4985	4985	4980	183
223	20240802	145000	366768525	4985	4985	4985	4980	793
224	20240802	144900	362817960	4980	4985	4985	4980	34
225	20240802	144800	362648545	4985	4985	4985	4985	5
226	20240802	144700	362623620	4985	4980	4985	4980	443
227	20240802	144600	360416935	4985	4985	4985	4985	5
228	20240802	144500	360392010	4985	4985	4985	4985	154
229	20240802	144400	359624320	4990	4990	4990	4990	0
230	20240802	144300	359624320	4990	4990	4990	4990	145
231	20240802	144200	358900770	4990	4990	4990	4990	0
232	20240802	144100	358900770	4990	4990	4990	4990	3
233	20240802	144000	358885800	4985	4985	4985	4985	361
234	20240802	143900	357086215	4980	4985	4985	4980	1395
235	20240802	143800	350138085	4985	4985	4985	4985	1
236	20240802	143700	350133100	4985	4985	4985	4980	1667
237	20240802	143600	341824695	4990	4990	4990	4990	14
238	20240802	143500	341754835	4995	4995	4995	4995	2
239	20240802	143400	341744845	4995	4995	4995	4995	1
240	20240802	143300	341739850	4995	4990	4995	4990	1636
241	20240802	143200	333575415	4995	4990	4995	4990	479
242	20240802	143100	331184185	4990	4990	4990	4990	0
243	20240802	143000	331184185	4990	4990	4990	4990	82
244	20240802	142900	330775005	4995	4995	4995	4995	4
245	20240802	142800	330755025	4995	4995	4995	4995	152
246	20240802	142700	329995785	4990	4995	4995	4990	386
247	20240802	142600	328069625	4995	4995	4995	4995	0
248	20240802	142500	328069625	4995	4995	4995	4995	0
249	20240802	142400	328069625	4995	5000	5000	4995	957
250	20240802	142300	323289145	5000	5000	5000	5000	0
251	20240802	142200	323289145	5000	5000	5000	5000	275
252	20240802	142100	321914145	5010	5010	5010	5010	176
253	20240802	142000	321032385	4995	4995	4995	4995	0
254	20240802	141900	321032385	4995	4995	4995	4995	0
255	20240802	141800	321032385	4995	4995	4995	4995	0
256	20240802	141700	321032385	4995	4995	4995	4995	752
257	20240802	141600	317276145	5010	5000	5010	4995	9886
258	20240802	141500	267839010	5010	5010	5010	5010	4
259	20240802	141400	267818970	5010	5010	5010	5010	46
260	20240802	141300	267588510	5010	5010	5010	5010	0
261	20240802	141200	267588510	5010	5010	5010	5010	4
262	20240802	141100	267568470	5010	5010	5010	5010	179
263	20240802	141000	266671680	5010	5010	5010	5010	0
264	20240802	140900	266671680	5010	5000	5010	5000	969
265	20240802	140800	261826550	5000	5000	5000	5000	2
266	20240802	140700	261816550	5000	5000	5000	5000	109
267	20240802	140600	261271550	4995	4995	4995	4995	28
268	20240802	140500	261131690	4990	4990	4990	4990	0
269	20240802	140400	261131690	4990	4990	4990	4990	0
270	20240802	140300	261131690	4990	4990	4990	4990	79
271	20240802	140200	260737480	4990	4990	4990	4990	191
272	20240802	140100	259784390	4995	4995	4995	4995	4
273	20240802	140000	259764410	4995	4995	4995	4995	0
274	20240802	135900	259764410	4995	4995	4995	4995	4
275	20240802	135800	259744430	4995	4995	4995	4995	264
276	20240802	135700	258425750	4995	4995	4995	4995	144
277	20240802	135600	257706470	4995	4995	4995	4995	200
278	20240802	135500	256707470	4995	4995	4995	4995	304
279	20240802	135400	255188990	4990	4990	4990	4990	0
280	20240802	135300	255188990	4990	4990	4990	4990	24
281	20240802	135200	255069230	4990	4995	4995	4990	184
282	20240802	135100	254150530	4990	4990	4990	4990	33
283	20240802	135000	253985860	4995	4995	4995	4995	309
284	20240802	134900	252442405	4995	4995	4995	4995	0
285	20240802	134800	252442405	4995	4995	4995	4995	0
286	20240802	134700	252442405	4995	4990	4995	4990	5
287	20240802	134600	252417435	4990	4990	4990	4990	1395
288	20240802	134500	245456385	4985	4990	4990	4985	3914
289	20240802	134400	225935015	4995	4995	4995	4995	4
290	20240802	134300	225915035	4995	4995	4995	4995	411
291	20240802	134200	223862090	4995	4995	4995	4995	3
292	20240802	134100	223847105	4995	4995	4995	4995	210
293	20240802	134000	222798155	4995	4995	4995	4995	0
294	20240802	133900	222798155	4995	4995	4995	4995	4
295	20240802	133800	222778175	4995	4995	4995	4995	5
296	20240802	133700	222753200	5000	5000	5000	5000	35
297	20240802	133600	222578200	5000	5000	5000	5000	105
298	20240802	133500	222053200	5000	5000	5000	5000	0
299	20240802	133400	222053200	5000	5000	5000	5000	0
300	20240802	133300	222053200	5000	5000	5000	5000	44
301	20240802	133200	221833200	4995	4990	4995	4990	6
302	20240802	133100	221803240	4995	5000	5000	4995	24
303	20240802	133000	221683260	5000	5000	5000	5000	164
304	20240802	132900	220863260	5000	4995	5000	4995	499
305	20240802	132800	218370440	4995	4995	4995	4995	18
306	20240802	132700	218280530	4995	4995	4995	4995	154
307	20240802	132600	217511300	4995	4995	4995	4995	246
308	20240802	132500	216282530	4995	4995	4995	4995	36
309	20240802	132400	216102710	4995	4995	4995	4995	77
310	20240802	132300	215718095	5000	5000	5000	5000	0
311	20240802	132200	215718095	5000	5000	5000	5000	4
312	20240802	132100	215698095	4995	4995	4995	4995	1
313	20240802	132000	215693100	5000	5000	5000	5000	6
314	20240802	131900	215663100	5000	4995	5000	4995	198
315	20240802	131800	214674070	5000	5000	5000	5000	0
316	20240802	131700	214674070	5000	5000	5000	5000	5
317	20240802	131600	214649070	5000	5000	5000	5000	4
318	20240802	131500	214629070	4995	4995	4995	4995	0
319	20240802	131400	214629070	4995	5000	5000	4990	868
320	20240802	131300	210296260	5010	5010	5010	5010	0
321	20240802	131200	210296260	5010	5010	5010	5010	0
322	20240802	131100	210296260	5010	5010	5010	5010	4
323	20240802	131000	210276220	5010	5010	5010	5010	0
324	20240802	130900	210276220	5010	5010	5010	5010	0
325	20240802	130800	210276220	5010	5010	5010	5010	43
326	20240802	130700	210060790	5010	5010	5010	5010	1
327	20240802	130600	210055780	5010	5010	5010	5010	0
328	20240802	130500	210055780	5010	5010	5010	5010	4
329	20240802	130400	210035740	5000	5000	5000	5000	0
330	20240802	130300	210035740	5000	5000	5000	5000	20
331	20240802	130200	209935740	5010	5010	5010	5010	4
332	20240802	130100	209915700	5010	5010	5010	5010	0
333	20240802	130000	209915700	5010	5010	5010	5010	3
334	20240802	125900	209900670	5010	5010	5010	5010	0
335	20240802	125800	209900670	5010	5010	5010	5010	0
336	20240802	125700	209900670	5010	5010	5010	5010	0
337	20240802	125600	209900670	5010	5010	5010	5010	0
338	20240802	125500	209900670	5010	5010	5010	5000	134
339	20240802	125400	209230360	5010	5010	5010	5010	4
340	20240802	125300	209210320	5010	5010	5010	5010	0
341	20240802	125200	209210320	5010	5010	5010	5010	0
342	20240802	125100	209210320	5010	5010	5010	5010	11
343	20240802	125000	209155210	5010	5010	5010	5010	0
344	20240802	124900	209155210	5010	5010	5010	5010	0
345	20240802	124800	209155210	5010	5000	5010	5000	23
346	20240802	124700	209040170	5000	5000	5000	5000	81
347	20240802	124600	208635170	5010	5010	5010	5010	3
348	20240802	124500	208620140	5010	5010	5010	5010	0
349	20240802	124400	208620140	5010	5010	5010	5010	0
350	20240802	124300	208620140	5010	5010	5010	5010	4
351	20240802	124200	208600100	5010	5010	5010	5010	0
352	20240802	124100	208600100	5010	5010	5010	5010	0
353	20240802	124000	208600100	5010	5010	5010	5010	2
354	20240802	123900	208590080	5010	5010	5010	5010	0
355	20240802	123800	208590080	5010	5010	5010	5010	0
356	20240802	123700	208590080	5010	5010	5010	5010	4
357	20240802	123600	208570040	5000	5000	5000	5000	0
358	20240802	123500	208570040	5000	5000	5000	5000	229
359	20240802	123400	207425040	5010	5010	5010	5010	4
360	20240802	123300	207405000	5010	5010	5010	5010	0
361	20240802	123200	207405000	5010	5010	5010	5010	3
362	20240802	123100	207389970	5010	5010	5010	5010	4
363	20240802	123000	207369930	4990	4995	4995	4990	13
364	20240802	122900	207305040	4990	4990	4990	4990	52
365	20240802	122800	207045560	4990	5000	5000	4990	300
366	20240802	122700	205546515	5010	5010	5010	5010	125
367	20240802	122600	204920265	5010	5010	5010	5010	4
368	20240802	122500	204900225	5010	5010	5010	5010	282
369	20240802	122400	203487405	5010	5010	5010	5010	0
370	20240802	122300	203487405	5010	5010	5010	5010	4
371	20240802	122200	203467365	5010	5010	5010	5010	8
372	20240802	122100	203427285	5020	5020	5020	5020	0
373	20240802	122000	203427285	5020	5020	5020	5020	4
374	20240802	121900	203407205	5020	5020	5020	5020	0
375	20240802	121800	203407205	5020	5020	5020	5020	3
376	20240802	121700	203392145	5020	5020	5020	5020	0
377	20240802	121600	203392145	5020	5020	5020	5020	0
378	20240802	121500	203392145	5020	5020	5020	5020	4
379	20240802	121400	203372065	5020	5020	5020	5020	0
380	20240802	121300	203372065	5020	5020	5020	5020	0
381	20240802	121200	203372065	5020	5020	5020	5020	4
382	20240802	121100	203351985	5020	5020	5020	5020	0
383	20240802	121000	203351985	5020	5020	5020	5020	0
384	20240802	120900	203351985	5020	5020	5020	5020	0
385	20240802	120800	203351985	5020	5020	5020	5020	0
386	20240802	120700	203351985	5020	5020	5020	5020	0
387	20240802	120600	203351985	5020	5020	5020	5020	0
388	20240802	120500	203351985	5020	5020	5020	5020	155
389	20240802	120400	202573885	4990	5020	5020	4990	1759
390	20240802	120300	193791890	5020	5020	5020	5020	0
391	20240802	120200	193791890	5020	5020	5020	5020	0
392	20240802	120100	193791890	5020	5020	5020	5020	4
393	20240802	120000	193771810	5020	5020	5020	5020	8
394	20240802	115900	193731650	5020	5020	5020	5020	128
395	20240802	115800	193089090	5020	5020	5020	5020	0
396	20240802	115700	193089090	5020	5020	5020	5020	8
397	20240802	115600	193048930	5020	5020	5020	5020	1
398	20240802	115500	193043910	5020	5020	5020	5020	10
399	20240802	115400	192993710	5020	5000	5020	4990	1258
400	20240802	115300	186711230	4990	4995	4995	4990	714
401	20240802	115200	183148350	4995	4995	4995	4995	246
402	20240802	115100	181919580	4995	4995	4995	4995	12
403	20240802	115000	181859640	4995	4995	4995	4995	16
404	20240802	114900	181779720	4995	4995	4995	4995	150
405	20240802	114800	181030470	5000	5000	5000	4995	697
406	20240802	114700	177548145	5000	5000	5000	5000	5
407	20240802	114600	177523145	5000	5000	5000	5000	2
408	20240802	114500	177513145	5000	5000	5000	5000	8
409	20240802	114400	177473145	5000	5000	5000	5000	5
410	20240802	114300	177448145	5000	5000	5000	4995	1368
411	20240802	114200	170609945	5000	5000	5000	5000	71
412	20240802	114100	170254945	5000	5000	5000	5000	124
413	20240802	114000	169634945	5000	4995	5000	4995	315
414	20240802	113900	168061470	4995	5000	5000	4995	304
415	20240802	113800	166541970	5000	5000	5000	5000	51
416	20240802	113700	166286970	5000	5000	5000	5000	12
417	20240802	113600	166226970	5000	5000	5000	5000	16
418	20240802	113500	166146970	5000	5000	5000	4995	1413
419	20240802	113400	159088350	5000	5000	5000	5000	1
420	20240802	113300	159083350	5000	5010	5010	5000	1090
421	20240802	113200	153630000	5010	5010	5010	5010	51
422	20240802	113100	153374490	5010	5010	5010	5000	121
423	20240802	113000	152769380	5010	5010	5010	5010	1
424	20240802	112900	152764370	5010	5010	5010	5010	0
425	20240802	112800	152764370	5010	5010	5010	5000	384
426	20240802	112700	150843060	5010	5010	5010	5010	2
427	20240802	112600	150833040	5010	5010	5010	5010	9
428	20240802	112500	150787950	5000	5000	5000	5000	1
429	20240802	112400	150782950	5010	5010	5010	5010	9
430	20240802	112300	150737860	5010	5010	5010	5010	1
431	20240802	112200	150732850	5010	5010	5010	5010	4
432	20240802	112100	150712810	5010	5000	5010	5000	105
433	20240802	112000	150187730	5010	5010	5010	5010	3
434	20240802	111900	150172700	5010	5010	5010	5010	9
435	20240802	111800	150127610	5010	5010	5010	5010	1
436	20240802	111700	150122600	5000	5020	5020	5000	289
437	20240802	111600	148676310	5020	5020	5020	5020	3
438	20240802	111500	148661250	5020	5010	5020	5010	11
439	20240802	111400	148606130	5020	5020	5020	5020	9
440	20240802	111300	148560950	5000	5020	5020	5000	435
441	20240802	111200	146377270	5020	5020	5020	5020	8
442	20240802	111100	146337110	5020	5020	5020	5020	2
443	20240802	111000	146327070	5020	5020	5020	5010	832
444	20240802	110900	142157550	5020	5020	5020	5020	11
445	20240802	110800	142102330	5020	5020	5020	5020	0
446	20240802	110700	142102330	5020	5020	5020	5020	10
447	20240802	110600	142052130	5020	5020	5020	5020	1
448	20240802	110500	142047110	5020	5020	5020	5020	9
449	20240802	110400	142001930	5020	5020	5020	5020	0
450	20240802	110300	142001930	5020	5020	5020	5020	1
451	20240802	110200	141996910	5030	5030	5030	5030	9
452	20240802	110100	141951640	5020	5020	5020	5020	41
453	20240802	110000	141745820	5020	5020	5020	5020	7
454	20240802	105900	141710680	5020	5020	5020	5020	2
455	20240802	105800	141700640	5020	5020	5020	5020	1
456	20240802	105700	141695620	5020	5020	5020	5020	10
457	20240802	105600	141645420	5020	5020	5020	5020	1
458	20240802	105500	141640400	5020	5020	5020	5020	9
459	20240802	105400	141595220	5020	5020	5020	5020	1
460	20240802	105300	141590200	5020	5020	5020	5020	9
461	20240802	105200	141545020	5020	5020	5020	5020	1
462	20240802	105100	141540000	5020	5020	5020	5020	51
463	20240802	105000	141283980	5030	5030	5030	5030	104
464	20240802	104900	140760860	5030	5030	5030	5030	309
465	20240802	104800	139206590	5030	5030	5030	5030	8
466	20240802	104700	139166350	5030	5030	5030	5030	2
467	20240802	104600	139156290	5030	5030	5030	5030	141
468	20240802	104500	138447060	5030	5030	5030	5030	596
469	20240802	104400	135449180	5030	5030	5030	5030	5
470	20240802	104300	135424030	5030	5030	5030	5030	18
471	20240802	104200	135333490	5030	5020	5030	5020	91
472	20240802	104100	134876650	5020	5020	5020	5020	159
473	20240802	104000	134078470	5020	5020	5020	5020	0
474	20240802	103900	134078470	5020	5020	5020	5020	152
475	20240802	103800	133315430	5030	5020	5030	5020	168
476	20240802	103700	132471390	5030	5030	5030	5030	1
477	20240802	103600	132466360	5030	5030	5030	5030	9
478	20240802	103500	132421090	5030	5030	5030	5030	201
479	20240802	103400	131410060	5030	5030	5030	5030	8
480	20240802	103300	131369820	5030	5030	5030	5030	97
481	20240802	103200	130881910	5040	5040	5040	5040	201
482	20240802	103100	129868870	5040	5040	5040	5040	8
483	20240802	103000	129828550	5040	5030	5040	5030	301
484	20240802	102900	128314510	5030	5030	5030	5030	9
485	20240802	102800	128269240	5030	5030	5030	5030	2
486	20240802	102700	128259180	5020	5030	5030	5020	452
487	20240802	102600	125990130	5030	5030	5030	5030	9
488	20240802	102500	125944860	5030	5030	5030	5030	1
489	20240802	102400	125939830	5030	5030	5030	5030	9
490	20240802	102300	125894560	5030	5030	5030	5030	1
491	20240802	102200	125889530	5030	5030	5030	5030	9
492	20240802	102100	125844260	5030	5030	5030	5030	51
493	20240802	102000	125587730	5030	5030	5030	5030	1
494	20240802	101900	125582700	5030	5030	5030	5030	8
495	20240802	101800	125542460	5030	5040	5040	5030	104
496	20240802	101700	125019310	5040	5040	5040	5040	8
497	20240802	101600	124978990	5030	5040	5040	5030	112
498	20240802	101500	124415620	5040	5040	5040	5040	9
499	20240802	101400	124370260	5040	5040	5040	5040	2
500	20240802	101300	124360180	5040	5040	5040	5040	1
501	20240802	101200	124355140	5040	5040	5040	5040	10
502	20240802	101100	124304740	5030	5030	5030	5030	34
503	20240802	101000	124133720	5040	5040	5040	5040	137
504	20240802	100900	123443240	5040	5040	5040	5040	1
505	20240802	100800	123438200	5040	5030	5040	5030	129
506	20240802	100700	122789310	5030	5030	5030	5030	7
507	20240802	100600	122754100	5030	5030	5030	5030	1
508	20240802	100500	122749070	5030	5030	5030	5030	1130
509	20240802	100400	117065170	5030	5030	5030	5030	818
510	20240802	100300	112950630	5030	5030	5030	5030	113
511	20240802	100200	112382240	5030	5020	5030	5020	191
512	20240802	100100	111423320	5020	5030	5030	5020	371
513	20240802	100000	109560710	5030	5030	5030	5030	20
514	20240802	095900	109460110	5030	5030	5030	5030	0
515	20240802	095800	109460110	5030	5030	5030	5030	0
516	20240802	095700	109460110	5030	5030	5030	5030	0
517	20240802	095600	109460110	5030	5030	5030	5030	1
518	20240802	095500	109455080	5030	5030	5030	5030	110
519	20240802	095400	108901780	5030	5030	5030	5030	0
520	20240802	095300	108901780	5030	5030	5030	5030	1
521	20240802	095200	108896750	5010	5010	5010	5010	0
522	20240802	095100	108896750	5010	5010	5010	5010	100
523	20240802	095000	108395750	5010	5010	5010	5010	1
524	20240802	094900	108390740	5010	5010	5010	5010	103
525	20240802	094800	107874710	5030	5030	5030	5030	2
526	20240802	094700	107864650	5030	5030	5030	5030	0
527	20240802	094600	107864650	5030	5030	5030	5030	2
528	20240802	094500	107854590	5030	5030	5030	5030	1
529	20240802	094400	107849560	5020	5020	5020	5020	0
530	20240802	094300	107849560	5020	5020	5020	5020	65
531	20240802	094200	107523260	5010	5010	5010	5010	10
532	20240802	094100	107473160	5020	5020	5020	5020	84
533	20240802	094000	107051480	5030	5020	5030	5020	468
534	20240802	093900	104702100	5020	5020	5020	5020	0
535	20240802	093800	104702100	5020	5020	5020	5020	2
536	20240802	093700	104692060	5000	5000	5000	5000	0
537	20240802	093600	104692060	5000	5000	5000	5000	0
538	20240802	093500	104692060	5000	5000	5000	5000	0
539	20240802	093400	104692060	5000	5000	5000	5000	0
540	20240802	093300	104692060	5000	5020	5020	5000	115
541	20240802	093200	104117040	5010	5010	5010	5010	14
542	20240802	093100	104046900	5020	5010	5020	5010	167
543	20240802	093000	103208570	5010	5030	5030	5010	103
544	20240802	092900	102692480	5030	5030	5030	5030	0
545	20240802	092800	102692480	5030	5030	5030	5030	150
546	20240802	092700	101937980	5030	5030	5030	5030	108
547	20240802	092600	101394740	5030	5030	5030	5030	196
548	20240802	092500	100408860	5020	5020	5020	5020	0
549	20240802	092400	100408860	5020	4990	5020	4985	9082
550	20240802	092300	55098475	4995	4995	4995	4995	781
551	20240802	092200	51197380	5000	5000	5000	5000	1139
552	20240802	092100	45502380	5000	5000	5000	4995	1710
553	20240802	092000	36960180	5000	5000	5000	5000	5
554	20240802	091900	36935180	5000	5000	5000	5000	943
555	20240802	091800	32220180	5000	5000	5010	5000	1705
556	20240802	091700	23692850	5010	5000	5010	5000	101
557	20240802	091600	23186850	5000	5000	5000	5000	0
558	20240802	091500	23186850	5000	5000	5010	5000	1234
559	20240802	091400	17015460	5010	5000	5010	5000	632
560	20240802	091300	13854240	5000	5010	5010	5000	9
561	20240802	091200	13809200	5020	5010	5020	5000	106
562	20240802	091100	13278300	5010	5010	5010	5010	71
563	20240802	091000	12922590	5010	5020	5030	5010	528
564	20240802	090900	10275070	5030	5030	5030	5030	381
565	20240802	090800	8358640	5030	5030	5030	5030	22
566	20240802	090700	8247980	5030	5030	5030	5030	109
567	20240802	090600	7699710	5040	5050	5050	5030	136
568	20240802	090500	7015430	5050	5050	5050	5050	0
569	20240802	090400	7015430	5050	5050	5050	5050	0
570	20240802	090300	7015430	5050	5020	5050	5010	202
571	20240802	090200	5998930	5050	5050	5050	5050	1
572	20240802	090100	5993880	5020	5020	5020	5020	65
573	20240802	090000	5667580	5020	5020	5020	5020	1129