KissMeData/078860/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	194900	428953220	9820	9820	9820	9820	652
3	20240802	194800	428953220	9820	9820	9820	9820	0
4	20240802	194700	428953220	9820	9820	9820	9820	0
5	20240802	194600	428953220	9820	9820	9820	9820	0
6	20240802	194500	428953220	9820	9820	9820	9820	0
7	20240802	194400	428953220	9820	9820	9820	9820	0
8	20240802	194300	428953220	9820	9820	9820	9820	0
9	20240802	194200	428953220	9820	9820	9820	9820	0
10	20240802	194100	428953220	9820	9820	9820	9820	0
11	20240802	194000	428953220	9820	9820	9820	9820	0
12	20240802	193900	428953220	9820	9820	9820	9820	0
13	20240802	193800	428953220	9820	9820	9820	9820	0
14	20240802	193700	428953220	9820	9820	9820	9820	0
15	20240802	193600	428953220	9820	9820	9820	9820	0
16	20240802	193500	428953220	9820	9820	9820	9820	0
17	20240802	193400	428953220	9820	9820	9820	9820	0
18	20240802	193300	428953220	9820	9820	9820	9820	0
19	20240802	193200	428953220	9820	9820	9820	9820	0
20	20240802	193100	428953220	9820	9820	9820	9820	0
21	20240802	193000	428953220	9820	9820	9820	9820	0
22	20240802	192900	428953220	9820	9820	9820	9820	0
23	20240802	192800	428953220	9820	9820	9820	9820	0
24	20240802	192700	428953220	9820	9820	9820	9820	0
25	20240802	192600	428953220	9820	9820	9820	9820	0
26	20240802	192500	428953220	9820	9820	9820	9820	0
27	20240802	192400	428953220	9820	9820	9820	9820	0
28	20240802	192300	428953220	9820	9820	9820	9820	0
29	20240802	192200	428953220	9820	9820	9820	9820	0
30	20240802	192100	428953220	9820	9820	9820	9820	0
31	20240802	192000	428953220	9820	9820	9820	9820	0
32	20240802	191900	428953220	9820	9820	9820	9820	652
33	20240802	191800	428953220	9820	9820	9820	9820	0
34	20240802	191700	428953220	9820	9820	9820	9820	0
35	20240802	191600	428953220	9820	9820	9820	9820	0
36	20240802	191500	428953220	9820	9820	9820	9820	0
37	20240802	191400	428953220	9820	9820	9820	9820	0
38	20240802	191300	428953220	9820	9820	9820	9820	0
39	20240802	191200	428953220	9820	9820	9820	9820	0
40	20240802	191100	428953220	9820	9820	9820	9820	0
41	20240802	191000	428953220	9820	9820	9820	9820	0
42	20240802	190900	428953220	9820	9820	9820	9820	0
43	20240802	190800	428953220	9820	9820	9820	9820	0
44	20240802	190700	428953220	9820	9820	9820	9820	0
45	20240802	190600	428953220	9820	9820	9820	9820	0
46	20240802	190500	428953220	9820	9820	9820	9820	0
47	20240802	190400	428953220	9820	9820	9820	9820	0
48	20240802	190300	428953220	9820	9820	9820	9820	0
49	20240802	190200	428953220	9820	9820	9820	9820	0
50	20240802	190100	428953220	9820	9820	9820	9820	0
51	20240802	190000	428953220	9820	9820	9820	9820	0
52	20240802	185900	428953220	9820	9820	9820	9820	0
53	20240802	185800	428953220	9820	9820	9820	9820	0
54	20240802	185700	428953220	9820	9820	9820	9820	0
55	20240802	185600	428953220	9820	9820	9820	9820	0
56	20240802	185500	428953220	9820	9820	9820	9820	0
57	20240802	185400	428953220	9820	9820	9820	9820	0
58	20240802	185300	428953220	9820	9820	9820	9820	0
59	20240802	185200	428953220	9820	9820	9820	9820	0
60	20240802	185100	428953220	9820	9820	9820	9820	0
61	20240802	185000	428953220	9820	9820	9820	9820	0
62	20240802	184900	428953220	9820	9820	9820	9820	652
63	20240802	184800	428953220	9820	9820	9820	9820	0
64	20240802	184700	428953220	9820	9820	9820	9820	0
65	20240802	184600	428953220	9820	9820	9820	9820	0
66	20240802	184500	428953220	9820	9820	9820	9820	0
67	20240802	184400	428953220	9820	9820	9820	9820	0
68	20240802	184300	428953220	9820	9820	9820	9820	0
69	20240802	184200	428953220	9820	9820	9820	9820	0
70	20240802	184100	428953220	9820	9820	9820	9820	0
71	20240802	184000	428953220	9820	9820	9820	9820	0
72	20240802	183900	428953220	9820	9820	9820	9820	0
73	20240802	183800	428953220	9820	9820	9820	9820	0
74	20240802	183700	428953220	9820	9820	9820	9820	0
75	20240802	183600	428953220	9820	9820	9820	9820	0
76	20240802	183500	428953220	9820	9820	9820	9820	0
77	20240802	183400	428953220	9820	9820	9820	9820	0
78	20240802	183300	428953220	9820	9820	9820	9820	0
79	20240802	183200	428953220	9820	9820	9820	9820	0
80	20240802	183100	428953220	9820	9820	9820	9820	0
81	20240802	183000	428953220	9820	9820	9820	9820	0
82	20240802	182900	428953220	9820	9820	9820	9820	0
83	20240802	182800	428953220	9820	9820	9820	9820	0
84	20240802	182700	428953220	9820	9820	9820	9820	0
85	20240802	182600	428953220	9820	9820	9820	9820	0
86	20240802	182500	428953220	9820	9820	9820	9820	0
87	20240802	182400	428953220	9820	9820	9820	9820	0
88	20240802	182300	428953220	9820	9820	9820	9820	0
89	20240802	182200	428953220	9820	9820	9820	9820	0
90	20240802	182100	428953220	9820	9820	9820	9820	0
91	20240802	182000	428953220	9820	9820	9820	9820	0
92	20240802	181900	428953220	9820	9820	9820	9820	652
93	20240802	181800	428953220	9820	9820	9820	9820	0
94	20240802	181700	428953220	9820	9820	9820	9820	0
95	20240802	181600	428953220	9820	9820	9820	9820	0
96	20240802	181500	428953220	9820	9820	9820	9820	0
97	20240802	181400	428953220	9820	9820	9820	9820	0
98	20240802	181300	428953220	9820	9820	9820	9820	0
99	20240802	181200	428953220	9820	9820	9820	9820	0
100	20240802	181100	428953220	9820	9820	9820	9820	0
101	20240802	181000	428953220	9820	9820	9820	9820	0
102	20240802	180900	428953220	9820	9820	9820	9820	0
103	20240802	180800	428953220	9820	9820	9820	9820	0
104	20240802	180700	428953220	9820	9820	9820	9820	0
105	20240802	180600	428953220	9820	9820	9820	9820	0
106	20240802	180500	428953220	9820	9820	9820	9820	0
107	20240802	180400	428953220	9820	9820	9820	9820	0
108	20240802	180300	428953220	9820	9820	9820	9820	0
109	20240802	180200	428953220	9820	9820	9820	9820	0
110	20240802	180100	428953220	9820	9820	9820	9820	0
111	20240802	180000	428953220	9820	9820	9820	9820	0
112	20240802	175900	428953220	9820	9820	9820	9820	0
113	20240802	175800	428953220	9820	9820	9820	9820	0
114	20240802	175700	428953220	9820	9820	9820	9820	0
115	20240802	175600	428953220	9820	9820	9820	9820	0
116	20240802	175500	428953220	9820	9820	9820	9820	0
117	20240802	175400	428953220	9820	9820	9820	9820	0
118	20240802	175300	428953220	9820	9820	9820	9820	0
119	20240802	175200	428953220	9820	9820	9820	9820	0
120	20240802	175100	428953220	9820	9820	9820	9820	0
121	20240802	175000	428953220	9820	9820	9820	9820	0
122	20240802	174900	428953220	9820	9820	9820	9820	652
123	20240802	174800	428953220	9820	9820	9820	9820	0
124	20240802	174700	428953220	9820	9820	9820	9820	0
125	20240802	174600	428953220	9820	9820	9820	9820	0
126	20240802	174500	428953220	9820	9820	9820	9820	0
127	20240802	174400	428953220	9820	9820	9820	9820	0
128	20240802	174300	428953220	9820	9820	9820	9820	0
129	20240802	174200	428953220	9820	9820	9820	9820	0
130	20240802	174100	428953220	9820	9820	9820	9820	0
131	20240802	174000	428953220	9820	9820	9820	9820	0
132	20240802	173900	428953220	9820	9820	9820	9820	0
133	20240802	173800	428953220	9820	9820	9820	9820	0
134	20240802	173700	428953220	9820	9820	9820	9820	0
135	20240802	173600	428953220	9820	9820	9820	9820	0
136	20240802	173500	428953220	9820	9820	9820	9820	0
137	20240802	173400	428953220	9820	9820	9820	9820	0
138	20240802	173300	428953220	9820	9820	9820	9820	0
139	20240802	173200	428953220	9820	9820	9820	9820	0
140	20240802	173100	428953220	9820	9820	9820	9820	0
141	20240802	173000	428953220	9820	9820	9820	9820	0
142	20240802	172900	428953220	9820	9820	9820	9820	0
143	20240802	172800	428953220	9820	9820	9820	9820	0
144	20240802	172700	428953220	9820	9820	9820	9820	0
145	20240802	172600	428953220	9820	9820	9820	9820	0
146	20240802	172500	428953220	9820	9820	9820	9820	0
147	20240802	172400	428953220	9820	9820	9820	9820	0
148	20240802	172300	428953220	9820	9820	9820	9820	0
149	20240802	172200	428953220	9820	9820	9820	9820	0
150	20240802	172100	428953220	9820	9820	9820	9820	0
151	20240802	172000	428953220	9820	9820	9820	9820	0
152	20240802	171900	428953220	9820	9820	9820	9820	652
153	20240802	171800	428953220	9820	9820	9820	9820	0
154	20240802	171700	428953220	9820	9820	9820	9820	0
155	20240802	171600	428953220	9820	9820	9820	9820	0
156	20240802	171500	428953220	9820	9820	9820	9820	0
157	20240802	171400	428953220	9820	9820	9820	9820	0
158	20240802	171300	428953220	9820	9820	9820	9820	0
159	20240802	171200	428953220	9820	9820	9820	9820	0
160	20240802	171100	428953220	9820	9820	9820	9820	0
161	20240802	171000	428953220	9820	9820	9820	9820	0
162	20240802	170900	428953220	9820	9820	9820	9820	0
163	20240802	170800	428953220	9820	9820	9820	9820	0
164	20240802	170700	428953220	9820	9820	9820	9820	0
165	20240802	170600	428953220	9820	9820	9820	9820	0
166	20240802	170500	428953220	9820	9820	9820	9820	0
167	20240802	170400	428953220	9820	9820	9820	9820	0
168	20240802	170300	428953220	9820	9820	9820	9820	0
169	20240802	170200	428953220	9820	9820	9820	9820	0
170	20240802	170100	428953220	9820	9820	9820	9820	0
171	20240802	170000	428953220	9820	9820	9820	9820	0
172	20240802	165900	428953220	9820	9820	9820	9820	0
173	20240802	165800	428953220	9820	9820	9820	9820	0
174	20240802	165700	428953220	9820	9820	9820	9820	0
175	20240802	165600	428953220	9820	9820	9820	9820	0
176	20240802	165500	428953220	9820	9820	9820	9820	0
177	20240802	165400	428953220	9820	9820	9820	9820	0
178	20240802	165300	428953220	9820	9820	9820	9820	0
179	20240802	165200	428953220	9820	9820	9820	9820	0
180	20240802	165100	428953220	9820	9820	9820	9820	0
181	20240802	165000	428953220	9820	9820	9820	9820	0
182	20240802	164900	428953220	9820	9820	9820	9820	652
183	20240802	164800	428953220	9820	9820	9820	9820	0
184	20240802	164700	428953220	9820	9820	9820	9820	0
185	20240802	164600	428953220	9820	9820	9820	9820	0
186	20240802	164500	428953220	9820	9820	9820	9820	0
187	20240802	164400	428953220	9820	9820	9820	9820	0
188	20240802	164300	428953220	9820	9820	9820	9820	0
189	20240802	164200	428953220	9820	9820	9820	9820	0
190	20240802	164100	428953220	9820	9820	9820	9820	0
191	20240802	164000	428953220	9820	9820	9820	9820	0
192	20240802	163900	428953220	9820	9820	9820	9820	0
193	20240802	163800	428953220	9820	9820	9820	9820	0
194	20240802	163700	428953220	9820	9820	9820	9820	0
195	20240802	163600	428953220	9820	9820	9820	9820	0
196	20240802	163500	428953220	9820	9820	9820	9820	0
197	20240802	163400	428953220	9820	9820	9820	9820	0
198	20240802	163300	428953220	9820	9820	9820	9820	0
199	20240802	163200	428953220	9820	9820	9820	9820	0
200	20240802	163100	428953220	9820	9820	9820	9820	0
201	20240802	163000	428953220	9820	9820	9820	9820	0
202	20240802	162900	428953220	9820	9820	9820	9820	0
203	20240802	162800	428953220	9820	9820	9820	9820	0
204	20240802	162700	428953220	9820	9820	9820	9820	0
205	20240802	162600	428953220	9820	9820	9820	9820	0
206	20240802	162500	428953220	9820	9820	9820	9820	0
207	20240802	162400	428953220	9820	9820	9820	9820	0
208	20240802	162300	428953220	9820	9820	9820	9820	0
209	20240802	162200	428953220	9820	9820	9820	9820	0
210	20240802	162100	428953220	9820	9820	9820	9820	0
211	20240802	162000	428953220	9820	9820	9820	9820	0
212	20240802	161900	428953220	9820	9820	9820	9820	652
213	20240802	161800	428953220	9820	9820	9820	9820	0
214	20240802	161700	428953220	9820	9820	9820	9820	0
215	20240802	161600	428953220	9820	9820	9820	9820	0
216	20240802	161500	428953220	9820	9820	9820	9820	0
217	20240802	161400	428953220	9820	9820	9820	9820	0
218	20240802	161300	428953220	9820	9820	9820	9820	0
219	20240802	161200	428953220	9820	9820	9820	9820	0
220	20240802	161100	428953220	9820	9820	9820	9820	0
221	20240802	161000	428953220	9820	9820	9820	9820	0
222	20240802	160900	428953220	9820	9820	9820	9820	0
223	20240802	160800	428953220	9820	9820	9820	9820	0
224	20240802	160700	428953220	9820	9820	9820	9820	0
225	20240802	160600	428953220	9820	9820	9820	9820	0
226	20240802	160500	428953220	9820	9820	9820	9820	0
227	20240802	160400	428953220	9820	9820	9820	9820	0
228	20240802	160300	428953220	9820	9820	9820	9820	0
229	20240802	160200	428953220	9820	9820	9820	9820	0
230	20240802	160100	428953220	9820	9820	9820	9820	0
231	20240802	160000	428953220	9820	9820	9820	9820	0
232	20240802	155900	428953220	9820	9820	9820	9820	0
233	20240802	155800	428953220	9820	9820	9820	9820	0
234	20240802	155700	428953220	9820	9820	9820	9820	0
235	20240802	155600	428953220	9820	9820	9820	9820	0
236	20240802	155500	428953220	9820	9820	9820	9820	0
237	20240802	155400	428953220	9820	9820	9820	9820	0
238	20240802	155300	428953220	9820	9820	9820	9820	0
239	20240802	155200	428953220	9820	9820	9820	9820	0
240	20240802	155100	428953220	9820	9820	9820	9820	0
241	20240802	155000	428953220	9820	9820	9820	9820	0
242	20240802	154900	428953220	9820	9820	9820	9820	652
243	20240802	154800	428953220	9820	9820	9820	9820	0
244	20240802	154700	428953220	9820	9820	9820	9820	0
245	20240802	154600	428953220	9820	9820	9820	9820	0
246	20240802	154500	428953220	9820	9820	9820	9820	0
247	20240802	154400	428953220	9820	9820	9820	9820	0
248	20240802	154300	428953220	9820	9820	9820	9820	0
249	20240802	154200	428953220	9820	9820	9820	9820	0
250	20240802	154100	428953220	9820	9820	9820	9820	0
251	20240802	154000	428953220	9820	9820	9820	9820	0
252	20240802	153900	428953220	9820	9820	9820	9820	0
253	20240802	153800	428953220	9820	9820	9820	9820	0
254	20240802	153700	428953220	9820	9820	9820	9820	0
255	20240802	153600	428953220	9820	9820	9820	9820	0
256	20240802	153500	428953220	9820	9820	9820	9820	0
257	20240802	153400	428953220	9820	9820	9820	9820	0
258	20240802	153300	428953220	9820	9820	9820	9820	0
259	20240802	153200	428953220	9820	9820	9820	9820	0
260	20240802	153100	428953220	9820	9820	9820	9820	0
261	20240802	153000	428953220	9820	9820	9820	9820	652
262	20240802	152900	422550580	9970	9970	9970	9970	0
263	20240802	152800	422550580	9970	9970	9970	9970	0
264	20240802	152700	422550580	9970	9970	9970	9970	0
265	20240802	152600	422550580	9970	9970	9970	9970	0
266	20240802	152500	422550580	9970	9970	9970	9970	0
267	20240802	152400	422550580	9970	9970	9970	9970	0
268	20240802	152300	422550580	9970	9970	9970	9970	0
269	20240802	152200	422550580	9970	9970	9970	9970	0
270	20240802	152100	422550580	9970	9970	9970	9970	0
271	20240802	152000	422550580	9970	9970	9970	9970	0
272	20240802	151900	422550580	9970	9810	9970	9810	803
273	20240802	151800	414550530	9930	9930	9930	9930	163
274	20240802	151700	412931940	9940	9940	9940	9940	0
275	20240802	151600	412931940	9940	9940	9940	9940	0
276	20240802	151500	412931940	9940	9880	9940	9880	118
277	20240802	151400	411760750	9940	9850	9940	9850	1000
278	20240802	151300	401824750	9920	9920	9920	9920	0
279	20240802	151200	401824750	9920	9920	9920	9920	0
280	20240802	151100	401824750	9920	9830	9950	9830	200
281	20240802	151000	399842840	9760	9820	9840	9760	134
282	20240802	150900	398526940	9820	9790	9960	9760	1211
283	20240802	150800	386612120	9750	9790	9790	9750	12
284	20240802	150700	386494720	9790	9790	9790	9790	11
285	20240802	150600	386387030	9800	9800	9800	9800	0
286	20240802	150500	386387030	9800	9780	9810	9780	47
287	20240802	150400	385926310	9810	9810	9810	9810	0
288	20240802	150300	385926310	9810	9810	9810	9810	0
289	20240802	150200	385926310	9810	9800	9810	9800	71
290	20240802	150100	385229860	9810	9790	9810	9790	159
291	20240802	150000	383671340	9810	9820	9820	9810	89
292	20240802	145900	382798070	9760	9850	9850	9760	1013
293	20240802	145800	372877420	9880	9860	9880	9840	187
294	20240802	145700	371030770	9860	9880	9880	9860	132
295	20240802	145600	369728240	9930	9930	9930	9930	0
296	20240802	145500	369728240	9930	9930	9930	9930	1
297	20240802	145400	369718310	9870	9870	9870	9870	1
298	20240802	145300	369708440	9870	9870	9870	9870	1
299	20240802	145200	369698570	9880	9880	9880	9880	0
300	20240802	145100	369698570	9880	9880	9880	9870	126
301	20240802	145000	368454720	9840	9840	9840	9840	0
302	20240802	144900	368454720	9840	9840	9840	9840	0
303	20240802	144800	368454720	9840	9790	9840	9790	49
304	20240802	144700	367973410	9790	9790	9790	9790	3
305	20240802	144600	367944040	9880	9880	9880	9880	0
306	20240802	144500	367944040	9880	9880	9880	9880	210
307	20240802	144400	365869240	9880	9880	9880	9880	7
308	20240802	144300	365800080	9880	9880	9880	9880	0
309	20240802	144200	365800080	9880	9880	9880	9880	3
310	20240802	144100	365770440	9880	9890	9890	9880	58
311	20240802	144000	365197070	9890	9890	9890	9890	0
312	20240802	143900	365197070	9890	9890	9890	9890	0
313	20240802	143800	365197070	9890	9900	9900	9890	68
314	20240802	143700	364523930	9970	9970	9970	9970	0
315	20240802	143600	364523930	9970	9970	9970	9970	70
316	20240802	143500	363826030	9950	9960	9960	9950	1137
317	20240802	143400	352505950	9960	9960	9960	9960	307
318	20240802	143300	349448230	9950	9950	9950	9950	61
319	20240802	143200	348841280	9960	9920	9960	9920	1131
320	20240802	143100	337582600	9950	9950	9950	9950	500
321	20240802	143000	332607600	9950	9900	9950	9880	358
322	20240802	142900	329046400	9900	9900	9900	9900	0
323	20240802	142800	329046400	9900	9900	9900	9900	2
324	20240802	142700	329026600	9880	9880	9880	9880	1
325	20240802	142600	329016720	9890	9890	9890	9890	15
326	20240802	142500	328868370	9890	9890	9890	9890	0
327	20240802	142400	328868370	9890	9890	9890	9890	5
328	20240802	142300	328818920	9890	9890	9890	9860	485
329	20240802	142200	324029860	9890	9880	9890	9880	19
330	20240802	142100	323841960	9850	9840	9850	9840	1470
331	20240802	142000	309362470	9840	9800	9840	9800	645
332	20240802	141900	303021450	9810	9810	9810	9810	36
333	20240802	141800	302668290	9830	9830	9830	9830	2
334	20240802	141700	302648630	9820	9810	9830	9810	236
335	20240802	141600	300333070	9800	9790	9800	9790	24
336	20240802	141500	300098020	9790	9790	9790	9790	7
337	20240802	141400	300029490	9780	9760	9780	9760	316
338	20240802	141300	296945190	9770	9760	9770	9750	133
339	20240802	141200	295647650	9780	9780	9780	9780	7
340	20240802	141100	295579190	9750	9750	9750	9750	0
341	20240802	141000	295579190	9750	9740	9750	9740	11
342	20240802	140900	295472040	9740	9740	9740	9740	17
343	20240802	140800	295306460	9730	9730	9730	9730	0
344	20240802	140700	295306460	9730	9730	9730	9730	0
345	20240802	140600	295306460	9730	9730	9730	9730	1
346	20240802	140500	295296730	9730	9730	9730	9730	0
347	20240802	140400	295296730	9730	9730	9730	9730	1
348	20240802	140300	295287000	9730	9730	9730	9730	44
349	20240802	140200	294858880	9730	9730	9730	9730	0
350	20240802	140100	294858880	9730	9730	9730	9730	0
351	20240802	140000	294858880	9730	9770	9770	9730	597
352	20240802	135900	289038910	9770	9770	9770	9770	1
353	20240802	135800	289029140	9770	9770	9770	9770	0
354	20240802	135700	289029140	9770	9770	9770	9770	0
355	20240802	135600	289029140	9770	9770	9770	9770	0
356	20240802	135500	289029140	9770	9770	9770	9770	0
357	20240802	135400	289029140	9770	9770	9770	9770	1
358	20240802	135300	289019370	9800	9800	9800	9800	0
359	20240802	135200	289019370	9800	9800	9800	9800	3
360	20240802	135100	288989970	9800	9800	9800	9800	4
361	20240802	135000	288950770	9800	9800	9800	9800	1
362	20240802	134900	288940970	9810	9810	9810	9810	0
363	20240802	134800	288940970	9810	9810	9810	9810	0
364	20240802	134700	288940970	9810	9800	9810	9800	6
365	20240802	134600	288882160	9800	9800	9800	9800	0
366	20240802	134500	288882160	9800	9800	9800	9800	0
367	20240802	134400	288882160	9800	9800	9800	9800	0
368	20240802	134300	288882160	9800	9800	9800	9800	0
369	20240802	134200	288882160	9800	9800	9800	9800	0
370	20240802	134100	288882160	9800	9800	9800	9800	0
371	20240802	134000	288882160	9800	9800	9800	9800	0
372	20240802	133900	288882160	9800	9800	9800	9800	0
373	20240802	133800	288882160	9800	9800	9800	9800	0
374	20240802	133700	288882160	9800	9800	9800	9800	1
375	20240802	133600	288872360	9800	9800	9800	9800	0
376	20240802	133500	288872360	9800	9800	9800	9800	8
377	20240802	133400	288793960	9800	9800	9800	9800	0
378	20240802	133300	288793960	9800	9800	9800	9800	0
379	20240802	133200	288793960	9800	9800	9800	9800	0
380	20240802	133100	288793960	9800	9800	9800	9800	0
381	20240802	133000	288793960	9800	9800	9800	9800	0
382	20240802	132900	288793960	9800	9800	9800	9800	0
383	20240802	132800	288793960	9800	9800	9800	9800	0
384	20240802	132700	288793960	9800	9800	9800	9800	0
385	20240802	132600	288793960	9800	9800	9800	9800	0
386	20240802	132500	288793960	9800	9800	9800	9800	0
387	20240802	132400	288793960	9800	9800	9800	9800	0
388	20240802	132300	288793960	9800	9800	9800	9800	0
389	20240802	132200	288793960	9800	9800	9800	9800	58
390	20240802	132100	288225560	9800	9800	9800	9800	0
391	20240802	132000	288225560	9800	9800	9800	9800	0
392	20240802	131900	288225560	9800	9800	9800	9800	0
393	20240802	131800	288225560	9800	9800	9800	9800	5
394	20240802	131700	288176560	9820	9820	9820	9820	0
395	20240802	131600	288176560	9820	9820	9820	9820	0
396	20240802	131500	288176560	9820	9820	9820	9820	0
397	20240802	131400	288176560	9820	9820	9820	9820	1
398	20240802	131300	288166740	9800	9790	9800	9790	205
399	20240802	131200	286158800	9800	9800	9800	9800	6
400	20240802	131100	286100000	9800	9790	9800	9790	100
401	20240802	131000	285120850	9800	9780	9800	9770	202
402	20240802	130900	283143140	9730	9730	9730	9730	0
403	20240802	130800	283143140	9730	9730	9730	9730	3
404	20240802	130700	283113950	9730	9730	9730	9730	0
405	20240802	130600	283113950	9730	9730	9730	9730	0
406	20240802	130500	283113950	9730	9730	9730	9730	0
407	20240802	130400	283113950	9730	9710	9730	9710	37
408	20240802	130300	282754180	9730	9730	9730	9730	0
409	20240802	130200	282754180	9730	9730	9730	9730	0
410	20240802	130100	282754180	9730	9720	9730	9720	48
411	20240802	130000	282287160	9730	9730	9730	9730	0
412	20240802	125900	282287160	9730	9740	9740	9730	10
413	20240802	125800	282189840	9720	9720	9720	9720	0
414	20240802	125700	282189840	9720	9720	9720	9720	0
415	20240802	125600	282189840	9720	9710	9720	9710	26
416	20240802	125500	281937250	9690	9680	9690	9680	227
417	20240802	125400	279739760	9670	9670	9670	9670	0
418	20240802	125300	279739760	9670	9670	9670	9670	2
419	20240802	125200	279720420	9670	9670	9670	9670	0
420	20240802	125100	279720420	9670	9670	9670	9670	0
421	20240802	125000	279720420	9670	9670	9670	9670	0
422	20240802	124900	279720420	9670	9670	9670	9670	0
423	20240802	124800	279720420	9670	9670	9670	9670	0
424	20240802	124700	279720420	9670	9670	9670	9670	0
425	20240802	124600	279720420	9670	9680	9680	9670	200
426	20240802	124500	277785420	9660	9660	9660	9660	0
427	20240802	124400	277785420	9660	9660	9660	9660	0
428	20240802	124300	277785420	9660	9690	9800	9660	1690
429	20240802	124200	261388000	9690	9690	9690	9690	0
430	20240802	124100	261388000	9690	9690	9700	9690	572
431	20240802	124000	255845280	9660	9660	9660	9660	0
432	20240802	123900	255845280	9660	9660	9660	9660	5
433	20240802	123800	255796980	9620	9620	9620	9620	0
434	20240802	123700	255796980	9620	9620	9620	9620	0
435	20240802	123600	255796980	9620	9620	9620	9620	0
436	20240802	123500	255796980	9620	9620	9620	9620	0
437	20240802	123400	255796980	9620	9620	9620	9620	0
438	20240802	123300	255796980	9620	9610	9620	9610	508
439	20240802	123200	250912710	9610	9610	9610	9610	0
440	20240802	123100	250912710	9610	9610	9610	9610	0
441	20240802	123000	250912710	9610	9610	9610	9610	0
442	20240802	122900	250912710	9610	9610	9610	9610	0
443	20240802	122800	250912710	9610	9610	9610	9610	45
444	20240802	122700	250480260	9610	9610	9610	9610	0
445	20240802	122600	250480260	9610	9620	9620	9610	142
446	20240802	122500	249114930	9680	9680	9680	9680	2
447	20240802	122400	249095570	9630	9620	9630	9620	228
448	20240802	122300	246901600	9610	9610	9610	9610	71
449	20240802	122200	246219290	9630	9610	9630	9610	36
450	20240802	122100	245872990	9620	9620	9620	9620	60
451	20240802	122000	245295790	9620	9620	9620	9620	0
452	20240802	121900	245295790	9620	9620	9620	9620	0
453	20240802	121800	245295790	9620	9610	9620	9610	78
454	20240802	121700	244545470	9600	9620	9620	9600	613
455	20240802	121600	238656430	9620	9620	9620	9620	36
456	20240802	121500	238310110	9620	9620	9620	9620	175
457	20240802	121400	236626610	9620	9620	9620	9620	0
458	20240802	121300	236626610	9620	9620	9620	9620	0
459	20240802	121200	236626610	9620	9620	9620	9620	1
460	20240802	121100	236616990	9620	9620	9620	9620	50
461	20240802	121000	236135990	9620	9620	9620	9620	0
462	20240802	120900	236135990	9620	9620	9620	9620	0
463	20240802	120800	236135990	9620	9620	9620	9620	0
464	20240802	120700	236135990	9620	9620	9620	9620	0
465	20240802	120600	236135990	9620	9620	9620	9620	4
466	20240802	120500	236097510	9620	9620	9620	9620	0
467	20240802	120400	236097510	9620	9620	9620	9620	0
468	20240802	120300	236097510	9620	9620	9620	9620	0
469	20240802	120200	236097510	9620	9620	9620	9620	0
470	20240802	120100	236097510	9620	9600	9620	9600	235
471	20240802	120000	233838770	9610	9610	9610	9610	0
472	20240802	115900	233838770	9610	9610	9610	9610	0
473	20240802	115800	233838770	9610	9610	9610	9610	11
474	20240802	115700	233733060	9610	9610	9610	9610	0
475	20240802	115600	233733060	9610	9610	9610	9610	0
476	20240802	115500	233733060	9610	9610	9610	9610	0
477	20240802	115400	233733060	9610	9610	9610	9610	0
478	20240802	115300	233733060	9610	9610	9610	9610	0
479	20240802	115200	233733060	9610	9610	9610	9610	0
480	20240802	115100	233733060	9610	9610	9610	9610	259
481	20240802	115000	231244070	9610	9610	9610	9610	0
482	20240802	114900	231244070	9610	9610	9610	9610	0
483	20240802	114800	231244070	9610	9610	9610	9610	0
484	20240802	114700	231244070	9610	9610	9610	9610	1
485	20240802	114600	231234460	9620	9620	9620	9620	19
486	20240802	114500	231051680	9640	9640	9640	9640	0
487	20240802	114400	231051680	9640	9640	9640	9640	2
488	20240802	114300	231032400	9640	9630	9640	9630	20
489	20240802	114200	230839760	9630	9630	9630	9630	0
490	20240802	114100	230839760	9630	9630	9630	9630	0
491	20240802	114000	230839760	9630	9620	9630	9620	52
492	20240802	113900	230339020	9620	9620	9620	9620	29
493	20240802	113800	230060040	9630	9630	9630	9630	10
494	20240802	113700	229963740	9620	9630	9680	9620	151
495	20240802	113600	228509490	9630	9630	9630	9630	6
496	20240802	113500	228451710	9620	9620	9620	9620	0
497	20240802	113400	228451710	9620	9620	9620	9620	0
498	20240802	113300	228451710	9620	9620	9620	9620	11
499	20240802	113200	228345890	9620	9620	9620	9620	0
500	20240802	113100	228345890	9620	9620	9620	9620	2
501	20240802	113000	228326650	9620	9620	9620	9620	100
502	20240802	112900	227364650	9640	9640	9640	9640	4
503	20240802	112800	227326090	9640	9640	9640	9640	0
504	20240802	112700	227326090	9640	9640	9640	9640	0
505	20240802	112600	227326090	9640	9620	9640	9620	36
506	20240802	112500	226979310	9610	9610	9610	9610	10
507	20240802	112400	226883210	9600	9600	9600	9600	0
508	20240802	112300	226883210	9600	9620	9620	9600	100
509	20240802	112200	225921790	9620	9620	9620	9620	0
510	20240802	112100	225921790	9620	9620	9620	9620	0
511	20240802	112000	225921790	9620	9620	9620	9620	100
512	20240802	111900	224959790	9630	9610	9630	9610	53
513	20240802	111800	224449820	9610	9610	9610	9610	0
514	20240802	111700	224449820	9610	9580	9610	9580	225
515	20240802	111600	222292810	9620	9560	9620	9560	479
516	20240802	111500	217705420	9590	9590	9590	9590	0
517	20240802	111400	217705420	9590	9590	9590	9590	5
518	20240802	111300	217657470	9590	9580	9590	9570	296
519	20240802	111200	214819490	9590	9590	9590	9590	2
520	20240802	111100	214800310	9600	9600	9600	9600	0
521	20240802	111000	214800310	9600	9620	9620	9600	431
522	20240802	110900	210655660	9620	9620	9620	9620	0
523	20240802	110800	210655660	9620	9620	9620	9620	0
524	20240802	110700	210655660	9620	9630	9630	9620	21
525	20240802	110600	210453540	9630	9670	9670	9630	175
526	20240802	110500	208765260	9670	9670	9670	9670	0
527	20240802	110400	208765260	9670	9710	9710	9660	195
528	20240802	110300	206877920	9680	9680	9680	9680	289
529	20240802	110200	204080400	9680	9680	9690	9680	670
530	20240802	110100	197594790	9710	9710	9710	9710	0
531	20240802	110000	197594790	9710	9710	9710	9710	10
532	20240802	105900	197497690	9710	9680	9710	9680	199
533	20240802	105800	195567730	9680	9680	9680	9680	0
534	20240802	105700	195567730	9680	9680	9680	9680	410
535	20240802	105600	191598930	9680	9680	9680	9680	20
536	20240802	105500	191405330	9680	9790	9790	9680	7049
537	20240802	105400	122832800	9790	9790	9790	9790	0
538	20240802	105300	122832800	9790	9790	9790	9790	0
539	20240802	105200	122832800	9790	9790	9790	9790	0
540	20240802	105100	122832800	9790	9790	9790	9790	0
541	20240802	105000	122832800	9790	9790	9790	9790	0
542	20240802	104900	122832800	9790	9790	9790	9790	0
543	20240802	104800	122832800	9790	9790	9790	9790	0
544	20240802	104700	122832800	9790	9790	9790	9790	0
545	20240802	104600	122832800	9790	9790	9790	9790	0
546	20240802	104500	122832800	9790	9790	9790	9790	0
547	20240802	104400	122832800	9790	9790	9790	9790	0
548	20240802	104300	122832800	9790	9780	9790	9780	65
549	20240802	104200	122196890	9780	9780	9780	9780	3
550	20240802	104100	122167550	9780	9780	9780	9780	1
551	20240802	104000	122157770	9770	9780	9780	9770	60
552	20240802	103900	121571070	9780	9780	9780	9780	0
553	20240802	103800	121571070	9780	9780	9780	9780	56
554	20240802	103700	121023390	9780	9780	9780	9780	338
555	20240802	103600	117717750	9780	9780	9780	9780	0
556	20240802	103500	117717750	9780	9810	9810	9780	4
557	20240802	103400	117678600	9800	9800	9810	9800	16
558	20240802	103300	117521790	9810	9810	9810	9810	0
559	20240802	103200	117521790	9810	9810	9810	9810	0
560	20240802	103100	117521790	9810	9810	9810	9810	0
561	20240802	103000	117521790	9810	9800	9810	9800	105
562	20240802	102900	116492740	9810	9810	9810	9810	0
563	20240802	102800	116492740	9810	9810	9810	9810	10
564	20240802	102700	116394640	9800	9800	9800	9800	0
565	20240802	102600	116394640	9800	9800	9800	9800	0
566	20240802	102500	116394640	9800	9800	9800	9800	0
567	20240802	102400	116394640	9800	9800	9800	9800	4
568	20240802	102300	116355440	9800	9790	9800	9790	144
569	20240802	102200	114944740	9790	9790	9790	9790	118
570	20240802	102100	113789520	9800	9800	9800	9800	0
571	20240802	102000	113789520	9800	9800	9800	9800	168
572	20240802	101900	112143120	9800	9800	9800	9800	1
573	20240802	101800	112133320	9800	9800	9800	9800	0
574	20240802	101700	112133320	9800	9800	9800	9800	11
575	20240802	101600	112025520	9800	9800	9800	9800	0
576	20240802	101500	112025520	9800	9810	9810	9800	90
577	20240802	101400	111143280	9820	9820	9820	9820	0
578	20240802	101300	111143280	9820	9830	9830	9820	34
579	20240802	101200	110809350	9830	9840	9840	9800	1071
580	20240802	101100	100291330	9850	9860	9860	9850	36
581	20240802	101000	99936660	9860	9880	9880	9860	124
582	20240802	100900	98711820	9880	9880	9880	9880	0
583	20240802	100800	98711820	9880	9880	9880	9880	10
584	20240802	100700	98613020	9890	9890	9890	9890	45
585	20240802	100600	98167970	9890	9890	9890	9890	0
586	20240802	100500	98167970	9890	9900	9900	9890	182
587	20240802	100400	96366390	9900	9900	9900	9900	0
588	20240802	100300	96366390	9900	9900	9900	9900	0
589	20240802	100200	96366390	9900	9900	9900	9900	0
590	20240802	100100	96366390	9900	9900	9900	9900	0
591	20240802	100000	96366390	9900	9910	9910	9900	2
592	20240802	095900	96346580	9910	9910	9910	9910	11
593	20240802	095800	96237570	9900	9900	9900	9900	115
594	20240802	095700	95099070	9900	9900	9900	9900	0
595	20240802	095600	95099070	9900	9900	9900	9900	74
596	20240802	095500	94366470	9920	9920	9920	9920	13
597	20240802	095400	94237510	9920	9920	9920	9920	0
598	20240802	095300	94237510	9920	9920	9920	9910	56
599	20240802	095200	93682080	9920	9920	9920	9920	0
600	20240802	095100	93682080	9920	9920	9920	9920	4
601	20240802	095000	93642400	9910	9910	9910	9910	347
602	20240802	094900	90203630	9910	9910	9910	9910	100
603	20240802	094800	89212630	9900	9900	9900	9900	0
604	20240802	094700	89212630	9900	9900	9900	9900	53
605	20240802	094600	88687930	9910	9910	9910	9910	0
606	20240802	094500	88687930	9910	9910	9910	9910	12
607	20240802	094400	88569010	9910	9850	9910	9850	83
608	20240802	094300	87747530	9850	9850	9850	9850	275
609	20240802	094200	85038780	9840	9850	9850	9840	289
610	20240802	094100	82192390	9850	9850	9850	9850	54
611	20240802	094000	81660490	9850	9850	9850	9850	2
612	20240802	093900	81640790	9900	9900	9900	9900	213
613	20240802	093800	79532090	9900	9900	9900	9900	187
614	20240802	093700	77680790	9900	9900	9900	9900	111
615	20240802	093600	76581890	9900	9890	9900	9890	396
616	20240802	093500	72662010	9860	9860	9860	9860	36
617	20240802	093400	72307050	9900	9850	9900	9850	41
618	20240802	093300	71902730	9850	9850	9850	9850	1
619	20240802	093200	71892880	9850	9850	9850	9850	0
620	20240802	093100	71892880	9850	9850	9850	9850	0
621	20240802	093000	71892880	9850	9870	9870	9850	558
622	20240802	092900	66390160	9850	9850	9850	9850	0
623	20240802	092800	66390160	9850	9850	9850	9850	0
624	20240802	092700	66390160	9850	9830	9850	9830	69
625	20240802	092600	65711230	9820	9790	9820	9790	30
626	20240802	092500	65416930	9760	9790	9790	9760	11
627	20240802	092400	65309270	9790	9760	9790	9760	93
628	20240802	092300	64400760	9750	9750	9750	9750	0
629	20240802	092200	64400760	9750	9750	9750	9750	1
630	20240802	092100	64391010	9750	9780	9780	9750	229
631	20240802	092000	62156590	9780	9780	9780	9780	83
632	20240802	091900	61344850	9780	9790	9790	9780	99
633	20240802	091800	60376120	9790	9780	9790	9780	213
634	20240802	091700	58292850	9780	9790	9790	9780	131
635	20240802	091600	57010710	9780	9780	9830	9780	599
636	20240802	091500	51139600	9760	9800	9840	9760	188
637	20240802	091400	49298390	9750	9900	9900	9750	2239
638	20240802	091300	27212960	9910	9900	9920	9900	114
639	20240802	091200	26083160	9900	9900	9900	9890	30
640	20240802	091100	25786330	9890	9930	9930	9890	779
641	20240802	091000	18065760	9930	10070	10070	9930	576
642	20240802	090900	12324960	10080	10080	10080	10080	14
643	20240802	090800	12183840	10080	10080	10080	10080	1
644	20240802	090700	12173760	10080	10080	10080	10080	0
645	20240802	090600	12173760	10080	10080	10080	10080	20
646	20240802	090500	11972160	10050	10000	10050	10000	10
647	20240802	090400	11872110	9980	9980	9980	9980	204
648	20240802	090300	9836190	9930	9930	9930	9930	0
649	20240802	090200	9836190	9930	9930	9940	9930	37
650	20240802	090100	9468750	9920	9960	9960	9920	664
651	20240802	090000	2873870	9950	9980	9980	9950	288