KissMeData/002100/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	183600	1036319430	9690	9690	9690	9690	1812
3	20240802	183500	1036319430	9690	9690	9690	9690	0
4	20240802	183400	1036319430	9690	9690	9690	9690	0
5	20240802	183300	1036319430	9690	9690	9690	9690	0
6	20240802	183200	1036319430	9690	9690	9690	9690	0
7	20240802	183100	1036319430	9690	9690	9690	9690	0
8	20240802	183000	1036319430	9690	9690	9690	9690	0
9	20240802	182900	1036319430	9690	9690	9690	9690	0
10	20240802	182800	1036319430	9690	9690	9690	9690	0
11	20240802	182700	1036319430	9690	9690	9690	9690	0
12	20240802	182600	1036319430	9690	9690	9690	9690	0
13	20240802	182500	1036319430	9690	9690	9690	9690	0
14	20240802	182400	1036319430	9690	9690	9690	9690	0
15	20240802	182300	1036319430	9690	9690	9690	9690	0
16	20240802	182200	1036319430	9690	9690	9690	9690	0
17	20240802	182100	1036319430	9690	9690	9690	9690	0
18	20240802	182000	1036319430	9690	9690	9690	9690	0
19	20240802	181900	1036319430	9690	9690	9690	9690	0
20	20240802	181800	1036319430	9690	9690	9690	9690	0
21	20240802	181700	1036319430	9690	9690	9690	9690	0
22	20240802	181600	1036319430	9690	9690	9690	9690	0
23	20240802	181500	1036319430	9690	9690	9690	9690	0
24	20240802	181400	1036319430	9690	9690	9690	9690	0
25	20240802	181300	1036319430	9690	9690	9690	9690	0
26	20240802	181200	1036319430	9690	9690	9690	9690	0
27	20240802	181100	1036319430	9690	9690	9690	9690	0
28	20240802	181000	1036319430	9690	9690	9690	9690	0
29	20240802	180900	1036319430	9690	9690	9690	9690	0
30	20240802	180800	1036319430	9690	9690	9690	9690	0
31	20240802	180700	1036319430	9690	9690	9690	9690	0
32	20240802	180600	1036319430	9690	9690	9690	9690	1812
33	20240802	180500	1036319430	9690	9690	9690	9690	0
34	20240802	180400	1036319430	9690	9690	9690	9690	0
35	20240802	180300	1036319430	9690	9690	9690	9690	0
36	20240802	180200	1036319430	9690	9690	9690	9690	0
37	20240802	180100	1036319430	9690	9690	9690	9690	0
38	20240802	180000	1036319430	9690	9690	9690	9690	0
39	20240802	175900	1036319430	9690	9690	9690	9690	0
40	20240802	175800	1036319430	9690	9690	9690	9690	0
41	20240802	175700	1036319430	9690	9690	9690	9690	0
42	20240802	175600	1036319430	9690	9690	9690	9690	0
43	20240802	175500	1036319430	9690	9690	9690	9690	0
44	20240802	175400	1036319430	9690	9690	9690	9690	0
45	20240802	175300	1036319430	9690	9690	9690	9690	0
46	20240802	175200	1036319430	9690	9690	9690	9690	0
47	20240802	175100	1036319430	9690	9690	9690	9690	0
48	20240802	175000	1036319430	9690	9690	9690	9690	0
49	20240802	174900	1036319430	9690	9690	9690	9690	0
50	20240802	174800	1036319430	9690	9690	9690	9690	0
51	20240802	174700	1036319430	9690	9690	9690	9690	0
52	20240802	174600	1036319430	9690	9690	9690	9690	0
53	20240802	174500	1036319430	9690	9690	9690	9690	0
54	20240802	174400	1036319430	9690	9690	9690	9690	0
55	20240802	174300	1036319430	9690	9690	9690	9690	0
56	20240802	174200	1036319430	9690	9690	9690	9690	0
57	20240802	174100	1036319430	9690	9690	9690	9690	0
58	20240802	174000	1036319430	9690	9690	9690	9690	0
59	20240802	173900	1036319430	9690	9690	9690	9690	0
60	20240802	173800	1036319430	9690	9690	9690	9690	0
61	20240802	173700	1036319430	9690	9690	9690	9690	0
62	20240802	173600	1036319430	9690	9690	9690	9690	1812
63	20240802	173500	1036319430	9690	9690	9690	9690	0
64	20240802	173400	1036319430	9690	9690	9690	9690	0
65	20240802	173300	1036319430	9690	9690	9690	9690	0
66	20240802	173200	1036319430	9690	9690	9690	9690	0
67	20240802	173100	1036319430	9690	9690	9690	9690	0
68	20240802	173000	1036319430	9690	9690	9690	9690	0
69	20240802	172900	1036319430	9690	9690	9690	9690	0
70	20240802	172800	1036319430	9690	9690	9690	9690	0
71	20240802	172700	1036319430	9690	9690	9690	9690	0
72	20240802	172600	1036319430	9690	9690	9690	9690	0
73	20240802	172500	1036319430	9690	9690	9690	9690	0
74	20240802	172400	1036319430	9690	9690	9690	9690	0
75	20240802	172300	1036319430	9690	9690	9690	9690	0
76	20240802	172200	1036319430	9690	9690	9690	9690	0
77	20240802	172100	1036319430	9690	9690	9690	9690	0
78	20240802	172000	1036319430	9690	9690	9690	9690	0
79	20240802	171900	1036319430	9690	9690	9690	9690	0
80	20240802	171800	1036319430	9690	9690	9690	9690	0
81	20240802	171700	1036319430	9690	9690	9690	9690	0
82	20240802	171600	1036319430	9690	9690	9690	9690	0
83	20240802	171500	1036319430	9690	9690	9690	9690	0
84	20240802	171400	1036319430	9690	9690	9690	9690	0
85	20240802	171300	1036319430	9690	9690	9690	9690	0
86	20240802	171200	1036319430	9690	9690	9690	9690	0
87	20240802	171100	1036319430	9690	9690	9690	9690	0
88	20240802	171000	1036319430	9690	9690	9690	9690	0
89	20240802	170900	1036319430	9690	9690	9690	9690	0
90	20240802	170800	1036319430	9690	9690	9690	9690	0
91	20240802	170700	1036319430	9690	9690	9690	9690	0
92	20240802	170600	1036319430	9690	9690	9690	9690	1812
93	20240802	170500	1036319430	9690	9690	9690	9690	0
94	20240802	170400	1036319430	9690	9690	9690	9690	0
95	20240802	170300	1036319430	9690	9690	9690	9690	0
96	20240802	170200	1036319430	9690	9690	9690	9690	0
97	20240802	170100	1036319430	9690	9690	9690	9690	0
98	20240802	170000	1036319430	9690	9690	9690	9690	0
99	20240802	165900	1036319430	9690	9690	9690	9690	0
100	20240802	165800	1036319430	9690	9690	9690	9690	0
101	20240802	165700	1036319430	9690	9690	9690	9690	0
102	20240802	165600	1036319430	9690	9690	9690	9690	0
103	20240802	165500	1036319430	9690	9690	9690	9690	0
104	20240802	165400	1036319430	9690	9690	9690	9690	0
105	20240802	165300	1036319430	9690	9690	9690	9690	0
106	20240802	165200	1036319430	9690	9690	9690	9690	0
107	20240802	165100	1036319430	9690	9690	9690	9690	0
108	20240802	165000	1036319430	9690	9690	9690	9690	0
109	20240802	164900	1036319430	9690	9690	9690	9690	0
110	20240802	164800	1036319430	9690	9690	9690	9690	0
111	20240802	164700	1036319430	9690	9690	9690	9690	0
112	20240802	164600	1036319430	9690	9690	9690	9690	0
113	20240802	164500	1036319430	9690	9690	9690	9690	0
114	20240802	164400	1036319430	9690	9690	9690	9690	0
115	20240802	164300	1036319430	9690	9690	9690	9690	0
116	20240802	164200	1036319430	9690	9690	9690	9690	0
117	20240802	164100	1036319430	9690	9690	9690	9690	0
118	20240802	164000	1036319430	9690	9690	9690	9690	0
119	20240802	163900	1036319430	9690	9690	9690	9690	0
120	20240802	163800	1036319430	9690	9690	9690	9690	0
121	20240802	163700	1036319430	9690	9690	9690	9690	0
122	20240802	163600	1036319430	9690	9690	9690	9690	1812
123	20240802	163500	1036319430	9690	9690	9690	9690	0
124	20240802	163400	1036319430	9690	9690	9690	9690	0
125	20240802	163300	1036319430	9690	9690	9690	9690	0
126	20240802	163200	1036319430	9690	9690	9690	9690	0
127	20240802	163100	1036319430	9690	9690	9690	9690	0
128	20240802	163000	1036319430	9690	9690	9690	9690	0
129	20240802	162900	1036319430	9690	9690	9690	9690	0
130	20240802	162800	1036319430	9690	9690	9690	9690	0
131	20240802	162700	1036319430	9690	9690	9690	9690	0
132	20240802	162600	1036319430	9690	9690	9690	9690	0
133	20240802	162500	1036319430	9690	9690	9690	9690	0
134	20240802	162400	1036319430	9690	9690	9690	9690	0
135	20240802	162300	1036319430	9690	9690	9690	9690	0
136	20240802	162200	1036319430	9690	9690	9690	9690	0
137	20240802	162100	1036319430	9690	9690	9690	9690	0
138	20240802	162000	1036319430	9690	9690	9690	9690	0
139	20240802	161900	1036319430	9690	9690	9690	9690	0
140	20240802	161800	1036319430	9690	9690	9690	9690	0
141	20240802	161700	1036319430	9690	9690	9690	9690	0
142	20240802	161600	1036319430	9690	9690	9690	9690	0
143	20240802	161500	1036319430	9690	9690	9690	9690	0
144	20240802	161400	1036319430	9690	9690	9690	9690	0
145	20240802	161300	1036319430	9690	9690	9690	9690	0
146	20240802	161200	1036319430	9690	9690	9690	9690	0
147	20240802	161100	1036319430	9690	9690	9690	9690	0
148	20240802	161000	1036319430	9690	9690	9690	9690	0
149	20240802	160900	1036319430	9690	9690	9690	9690	0
150	20240802	160800	1036319430	9690	9690	9690	9690	0
151	20240802	160700	1036319430	9690	9690	9690	9690	0
152	20240802	160600	1036319430	9690	9690	9690	9690	1812
153	20240802	160500	1036319430	9690	9690	9690	9690	0
154	20240802	160400	1036319430	9690	9690	9690	9690	0
155	20240802	160300	1036319430	9690	9690	9690	9690	0
156	20240802	160200	1036319430	9690	9690	9690	9690	0
157	20240802	160100	1036319430	9690	9690	9690	9690	0
158	20240802	160000	1036319430	9690	9690	9690	9690	0
159	20240802	155900	1036319430	9690	9690	9690	9690	0
160	20240802	155800	1036319430	9690	9690	9690	9690	0
161	20240802	155700	1036319430	9690	9690	9690	9690	0
162	20240802	155600	1036319430	9690	9690	9690	9690	0
163	20240802	155500	1036319430	9690	9690	9690	9690	0
164	20240802	155400	1036319430	9690	9690	9690	9690	0
165	20240802	155300	1036319430	9690	9690	9690	9690	0
166	20240802	155200	1036319430	9690	9690	9690	9690	0
167	20240802	155100	1036319430	9690	9690	9690	9690	0
168	20240802	155000	1036319430	9690	9690	9690	9690	0
169	20240802	154900	1036319430	9690	9690	9690	9690	0
170	20240802	154800	1036319430	9690	9690	9690	9690	0
171	20240802	154700	1036319430	9690	9690	9690	9690	0
172	20240802	154600	1036319430	9690	9690	9690	9690	0
173	20240802	154500	1036319430	9690	9690	9690	9690	0
174	20240802	154400	1036319430	9690	9690	9690	9690	0
175	20240802	154300	1036319430	9690	9690	9690	9690	0
176	20240802	154200	1036319430	9690	9690	9690	9690	0
177	20240802	154100	1036319430	9690	9690	9690	9690	0
178	20240802	154000	1036319430	9690	9690	9690	9690	0
179	20240802	153900	1036319430	9690	9690	9690	9690	0
180	20240802	153800	1036319430	9690	9690	9690	9690	0
181	20240802	153700	1036319430	9690	9690	9690	9690	0
182	20240802	153600	1036319430	9690	9690	9690	9690	1812
183	20240802	153500	1036319430	9690	9690	9690	9690	0
184	20240802	153400	1036319430	9690	9690	9690	9690	0
185	20240802	153300	1036319430	9690	9690	9690	9690	0
186	20240802	153200	1036319430	9690	9690	9690	9690	0
187	20240802	153100	1036319430	9690	9690	9690	9690	0
188	20240802	153000	1036319430	9690	9690	9690	9690	1812
189	20240802	152900	1018761150	9680	9680	9680	9680	0
190	20240802	152800	1018761150	9680	9680	9680	9680	0
191	20240802	152700	1018761150	9680	9680	9680	9680	0
192	20240802	152600	1018761150	9680	9680	9680	9680	0
193	20240802	152500	1018761150	9680	9680	9680	9680	0
194	20240802	152400	1018761150	9680	9680	9680	9680	0
195	20240802	152300	1018761150	9680	9680	9680	9680	0
196	20240802	152200	1018761150	9680	9680	9680	9680	0
197	20240802	152100	1018761150	9680	9680	9680	9680	0
198	20240802	152000	1018761150	9680	9680	9680	9680	0
199	20240802	151900	1018761150	9680	9680	9680	9680	1571
200	20240802	151800	1003553870	9680	9710	9710	9670	8574
201	20240802	151700	920484860	9700	9700	9700	9700	0
202	20240802	151600	920484860	9700	9710	9710	9700	1494
203	20240802	151500	905990610	9720	9720	9720	9720	17
204	20240802	151400	905825370	9710	9720	9720	9710	25
205	20240802	151300	905582380	9710	9710	9710	9710	0
206	20240802	151200	905582380	9710	9710	9710	9710	3
207	20240802	151100	905553250	9700	9700	9700	9700	1
208	20240802	151000	905543550	9710	9720	9720	9710	1296
209	20240802	150900	892958840	9720	9730	9730	9720	11
210	20240802	150800	892851820	9730	9720	9730	9720	14
211	20240802	150700	892715610	9710	9710	9710	9710	0
212	20240802	150600	892715610	9710	9730	9730	9710	101
213	20240802	150500	891732900	9710	9730	9730	9710	587
214	20240802	150400	886021410	9720	9720	9720	9720	123
215	20240802	150300	884825850	9720	9720	9720	9710	32
216	20240802	150200	884514820	9720	9720	9720	9710	27
217	20240802	150100	884252400	9720	9720	9720	9720	71
218	20240802	150000	883562280	9700	9700	9700	9700	0
219	20240802	145900	883562280	9700	9700	9700	9700	0
220	20240802	145800	883562280	9700	9700	9700	9700	150
221	20240802	145700	882107280	9700	9700	9700	9700	144
222	20240802	145600	880710480	9700	9710	9710	9700	100
223	20240802	145500	879739920	9710	9700	9710	9700	906
224	20240802	145400	870951690	9700	9700	9700	9700	1270
225	20240802	145300	858632690	9690	9690	9690	9690	0
226	20240802	145200	858632690	9690	9690	9700	9690	37
227	20240802	145100	858274100	9700	9710	9710	9690	3963
228	20240802	145000	819823650	9710	9730	9730	9710	180
229	20240802	144900	818074680	9730	9720	9730	9720	5
230	20240802	144800	818026070	9710	9720	9720	9710	270
231	20240802	144700	815402530	9720	9730	9730	9720	6
232	20240802	144600	815344160	9730	9720	9730	9720	29
233	20240802	144500	815062130	9720	9720	9720	9720	272
234	20240802	144400	812418290	9710	9710	9710	9710	0
235	20240802	144300	812418290	9710	9710	9710	9710	100
236	20240802	144200	811447290	9700	9710	9710	9700	50
237	20240802	144100	810962220	9700	9720	9720	9700	1037
238	20240802	144000	800898370	9720	9720	9720	9710	718
239	20240802	143900	793923550	9720	9730	9730	9720	692
240	20240802	143800	787196430	9730	9750	9750	9720	7707
241	20240802	143700	712144780	9750	9750	9760	9750	464
242	20240802	143600	707619170	9750	9750	9750	9750	1
243	20240802	143500	707609420	9750	9760	9760	9750	269
244	20240802	143400	704984780	9760	9760	9760	9760	31
245	20240802	143300	704682220	9750	9760	9760	9750	7
246	20240802	143200	704613930	9760	9760	9760	9760	208
247	20240802	143100	702583850	9760	9750	9770	9750	307
248	20240802	143000	699590530	9760	9770	9770	9760	30
249	20240802	142900	699297680	9770	9770	9780	9750	4074
250	20240802	142800	659514720	9780	9780	9780	9780	56
251	20240802	142700	658967040	9780	9780	9780	9780	100
252	20240802	142600	657989040	9770	9770	9770	9770	12
253	20240802	142500	657871800	9770	9780	9780	9770	195
254	20240802	142400	655965420	9770	9770	9770	9770	0
255	20240802	142300	655965420	9770	9770	9770	9770	110
256	20240802	142200	654890720	9770	9770	9770	9770	200
257	20240802	142100	652936720	9780	9780	9780	9780	0
258	20240802	142000	652936720	9780	9780	9780	9780	0
259	20240802	141900	652936720	9780	9770	9780	9770	100
260	20240802	141800	651959670	9780	9780	9780	9780	0
261	20240802	141700	651959670	9780	9780	9780	9780	21
262	20240802	141600	651754290	9780	9780	9780	9780	27
263	20240802	141500	651490230	9780	9780	9780	9780	1
264	20240802	141400	651480450	9780	9780	9780	9780	15
265	20240802	141300	651333750	9780	9770	9780	9770	274
266	20240802	141200	648655840	9770	9790	9790	9770	999
267	20240802	141100	638885740	9790	9790	9790	9790	3
268	20240802	141000	638856370	9790	9790	9790	9790	0
269	20240802	140900	638856370	9790	9790	9790	9790	1
270	20240802	140800	638846580	9780	9780	9780	9780	20
271	20240802	140700	638650980	9780	9780	9780	9780	99
272	20240802	140600	637682760	9780	9780	9780	9780	343
273	20240802	140500	634328220	9780	9790	9790	9780	3853
274	20240802	140400	596640720	9790	9790	9790	9790	10
275	20240802	140300	596542820	9800	9800	9800	9800	11
276	20240802	140200	596435020	9800	9800	9800	9800	65
277	20240802	140100	595798020	9790	9790	9790	9790	0
278	20240802	140000	595798020	9790	9810	9810	9790	12
279	20240802	135900	595680500	9790	9790	9790	9790	0
280	20240802	135800	595680500	9790	9790	9790	9790	50
281	20240802	135700	595191000	9790	9790	9790	9790	0
282	20240802	135600	595191000	9790	9800	9800	9790	56
283	20240802	135500	594642210	9790	9790	9790	9790	0
284	20240802	135400	594642210	9790	9790	9790	9790	100
285	20240802	135300	593663210	9790	9790	9790	9790	0
286	20240802	135200	593663210	9790	9790	9790	9790	60
287	20240802	135100	593075810	9790	9810	9830	9790	405
288	20240802	135000	589109060	9830	9820	9830	9810	222
289	20240802	134900	586931190	9820	9820	9820	9820	0
290	20240802	134800	586931190	9820	9820	9820	9820	85
291	20240802	134700	586096490	9820	9820	9820	9820	0
292	20240802	134600	586096490	9820	9810	9820	9810	5
293	20240802	134500	586047410	9820	9820	9820	9820	19
294	20240802	134400	585860830	9820	9820	9820	9820	20
295	20240802	134300	585664430	9840	9840	9840	9840	0
296	20240802	134200	585664430	9840	9820	9870	9820	43
297	20240802	134100	585241300	9820	9820	9820	9820	0
298	20240802	134000	585241300	9820	9820	9820	9820	31
299	20240802	133900	584936880	9830	9830	9830	9830	0
300	20240802	133800	584936880	9830	9830	9830	9830	104
301	20240802	133700	583914560	9840	9840	9840	9840	0
302	20240802	133600	583914560	9840	9840	9840	9840	1
303	20240802	133500	583904720	9850	9850	9850	9850	1
304	20240802	133400	583894870	9830	9820	9830	9820	407
305	20240802	133300	579894070	9840	9820	9860	9820	1571
306	20240802	133200	564431870	9820	9820	9820	9820	3
307	20240802	133100	564402410	9820	9800	9820	9800	2341
308	20240802	133000	541460570	9790	9790	9800	9790	342
309	20240802	132900	538109990	9800	9800	9800	9800	2
310	20240802	132800	538090390	9800	9800	9800	9800	241
311	20240802	132700	535728590	9800	9800	9800	9800	9
312	20240802	132600	535640390	9800	9800	9800	9800	0
313	20240802	132500	535640390	9800	9790	9800	9790	1005
314	20240802	132400	525801390	9800	9800	9800	9800	503
315	20240802	132300	520871990	9800	9800	9800	9800	0
316	20240802	132200	520871990	9800	9820	9820	9800	828
317	20240802	132100	512755040	9820	9820	9820	9820	0
318	20240802	132000	512755040	9820	9820	9820	9820	0
319	20240802	131900	512755040	9820	9820	9820	9820	5
320	20240802	131800	512705940	9810	9810	9810	9810	20
321	20240802	131700	512509740	9820	9820	9820	9820	0
322	20240802	131600	512509740	9820	9820	9820	9820	339
323	20240802	131500	509180760	9820	9820	9820	9820	0
324	20240802	131400	509180760	9820	9820	9820	9820	250
325	20240802	131300	506725760	9830	9830	9830	9830	0
326	20240802	131200	506725760	9830	9830	9830	9830	318
327	20240802	131100	503599820	9830	9830	9830	9830	0
328	20240802	131000	503599820	9830	9830	9830	9830	0
329	20240802	130900	503599820	9830	9830	9830	9830	8
330	20240802	130800	503521180	9850	9830	9880	9830	582
331	20240802	130700	497790970	9860	9830	9860	9830	69
332	20240802	130600	497112670	9860	9840	9860	9840	2
333	20240802	130500	497092970	9860	9860	9860	9860	0
334	20240802	130400	497092970	9860	9860	9860	9860	0
335	20240802	130300	497092970	9860	9830	9860	9830	11
336	20240802	130200	496984660	9820	9820	9820	9820	159
337	20240802	130100	495423280	9820	9820	9820	9820	0
338	20240802	130000	495423280	9820	9820	9820	9820	54
339	20240802	125900	494893000	9820	9830	9830	9820	92
340	20240802	125800	493989460	9830	9830	9830	9830	1
341	20240802	125700	493979630	9830	9830	9830	9830	8
342	20240802	125600	493900990	9830	9830	9830	9830	0
343	20240802	125500	493900990	9830	9830	9830	9830	68
344	20240802	125400	493232550	9840	9830	9840	9830	14
345	20240802	125300	493094920	9810	9810	9810	9810	0
346	20240802	125200	493094920	9810	9810	9810	9810	50
347	20240802	125100	492604420	9810	9810	9810	9810	0
348	20240802	125000	492604420	9810	9810	9810	9810	149
349	20240802	124900	491142730	9820	9840	9840	9820	410
350	20240802	124800	487116510	9830	9830	9830	9830	8
351	20240802	124700	487037870	9820	9820	9820	9820	5
352	20240802	124600	486988770	9830	9830	9830	9830	0
353	20240802	124500	486988770	9830	9830	9830	9830	10
354	20240802	124400	486890470	9830	9830	9830	9830	9
355	20240802	124300	486802000	9830	9830	9830	9830	155
356	20240802	124200	485278350	9830	9830	9830	9830	0
357	20240802	124100	485278350	9830	9830	9830	9830	177
358	20240802	124000	483538440	9830	9830	9830	9830	0
359	20240802	123900	483538440	9830	9830	9830	9830	0
360	20240802	123800	483538440	9830	9830	9830	9830	36
361	20240802	123700	483184560	9830	9830	9830	9830	792
362	20240802	123600	475399200	9840	9840	9840	9840	98
363	20240802	123500	474434880	9850	9850	9850	9850	0
364	20240802	123400	474434880	9850	9850	9850	9850	1
365	20240802	123300	474425030	9850	9850	9850	9850	0
366	20240802	123200	474425030	9850	9850	9850	9850	0
367	20240802	123100	474425030	9850	9850	9850	9850	1
368	20240802	123000	474415180	9840	9840	9840	9840	71
369	20240802	122900	473716540	9840	9840	9840	9840	111
370	20240802	122800	472624300	9840	9840	9840	9840	99
371	20240802	122700	471650140	9850	9840	9850	9840	32
372	20240802	122600	471335250	9850	9840	9850	9840	52
373	20240802	122500	470823550	9850	9850	9850	9850	2
374	20240802	122400	470803850	9860	9830	9860	9830	209
375	20240802	122300	468749350	9830	9830	9830	9830	667
376	20240802	122200	462192740	9840	9840	9840	9840	1
377	20240802	122100	462182900	9860	9860	9860	9860	0
378	20240802	122000	462182900	9860	9820	9860	9820	2
379	20240802	121900	462163220	9860	9860	9860	9820	78
380	20240802	121800	461394970	9830	9830	9860	9830	108
381	20240802	121700	460333280	9820	9830	9840	9820	17
382	20240802	121600	460166240	9830	9820	9840	9820	117
383	20240802	121500	459016290	9810	9810	9810	9810	30
384	20240802	121400	458721990	9810	9810	9810	9810	0
385	20240802	121300	458721990	9810	9810	9810	9810	3
386	20240802	121200	458692560	9810	9810	9810	9800	532
387	20240802	121100	453473940	9810	9810	9810	9810	0
388	20240802	121000	453473940	9810	9810	9810	9810	33
389	20240802	120900	453150210	9820	9810	9820	9810	102
390	20240802	120800	452149580	9800	9800	9800	9800	88
391	20240802	120700	451287180	9800	9800	9800	9800	0
392	20240802	120600	451287180	9800	9800	9800	9800	50
393	20240802	120500	450797180	9800	9800	9800	9800	50
394	20240802	120400	450307180	9800	9800	9800	9800	49
395	20240802	120300	449826980	9800	9800	9800	9800	31
396	20240802	120200	449523180	9800	9800	9800	9800	0
397	20240802	120100	449523180	9800	9800	9800	9800	20
398	20240802	120000	449327180	9800	9800	9800	9800	0
399	20240802	115900	449327180	9800	9800	9800	9800	0
400	20240802	115800	449327180	9800	9800	9800	9800	0
401	20240802	115700	449327180	9800	9810	9810	9800	85
402	20240802	115600	448493440	9820	9810	9820	9810	7
403	20240802	115500	448424760	9800	9800	9800	9800	6
404	20240802	115400	448365960	9800	9800	9800	9800	11
405	20240802	115300	448258160	9770	9770	9770	9770	0
406	20240802	115200	448258160	9770	9770	9770	9770	200
407	20240802	115100	446304160	9770	9790	9790	9770	1297
408	20240802	115000	433622010	9790	9790	9790	9790	200
409	20240802	114900	431664010	9780	9800	9800	9780	809
410	20240802	114800	423747780	9790	9790	9790	9790	301
411	20240802	114700	420800990	9790	9790	9790	9790	1
412	20240802	114600	420791200	9790	9790	9790	9790	0
413	20240802	114500	420791200	9790	9790	9790	9790	0
414	20240802	114400	420791200	9790	9790	9790	9790	174
415	20240802	114300	419087740	9800	9800	9800	9800	0
416	20240802	114200	419087740	9800	9790	9800	9790	82
417	20240802	114100	418284850	9790	9790	9790	9790	147
418	20240802	114000	416845720	9790	9790	9790	9790	17
419	20240802	113900	416679290	9790	9790	9790	9790	579
420	20240802	113800	411010880	9800	9800	9800	9800	3
421	20240802	113700	410981480	9800	9800	9800	9800	0
422	20240802	113600	410981480	9800	9800	9800	9800	2
423	20240802	113500	410961880	9800	9800	9800	9800	102
424	20240802	113400	409962280	9790	9790	9790	9790	73
425	20240802	113300	409247610	9790	9800	9800	9790	681
426	20240802	113200	402579350	9800	9800	9800	9800	2400
427	20240802	113100	379059350	9810	9810	9820	9810	204
428	20240802	113000	377058100	9810	9810	9810	9810	4
429	20240802	112900	377018860	9810	9800	9810	9800	602
430	20240802	112800	371119250	9810	9820	9820	9810	11
431	20240802	112700	371011330	9810	9820	9820	9810	3843
432	20240802	112600	333311490	9830	9820	9830	9820	21
433	20240802	112500	333105170	9820	9820	9820	9820	11
434	20240802	112400	332997150	9830	9830	9830	9830	0
435	20240802	112300	332997150	9830	9820	9830	9810	714
436	20240802	112200	325992660	9820	9820	9820	9820	228
437	20240802	112100	323753700	9820	9820	9820	9820	555
438	20240802	112000	318303600	9820	9830	9830	9820	2244
439	20240802	111900	296262520	9830	9820	9830	9820	13
440	20240802	111800	296134740	9820	9820	9820	9820	0
441	20240802	111700	296134740	9820	9820	9820	9820	0
442	20240802	111600	296134740	9820	9820	9820	9820	0
443	20240802	111500	296134740	9820	9820	9820	9820	237
444	20240802	111400	293807400	9840	9840	9840	9840	0
445	20240802	111300	293807400	9840	9840	9840	9840	1
446	20240802	111200	293797560	9830	9830	9830	9830	0
447	20240802	111100	293797560	9830	9830	9830	9830	0
448	20240802	111000	293797560	9830	9830	9830	9830	186
449	20240802	110900	291969180	9840	9840	9840	9840	0
450	20240802	110800	291969180	9840	9840	9840	9840	0
451	20240802	110700	291969180	9840	9840	9840	9840	0
452	20240802	110600	291969180	9840	9840	9840	9840	300
453	20240802	110500	289017180	9830	9830	9830	9830	0
454	20240802	110400	289017180	9830	9830	9830	9830	15
455	20240802	110300	288869730	9840	9840	9840	9840	0
456	20240802	110200	288869730	9840	9820	9840	9820	318
457	20240802	110100	285742890	9820	9820	9820	9820	31
458	20240802	110000	285438470	9820	9820	9820	9820	407
459	20240802	105900	281441730	9820	9820	9820	9820	1258
460	20240802	105800	269088170	9820	9820	9820	9820	392
461	20240802	105700	265238730	9830	9830	9830	9830	0
462	20240802	105600	265238730	9830	9830	9830	9830	80
463	20240802	105500	264452330	9830	9820	9830	9820	11
464	20240802	105400	264344210	9820	9830	9830	9820	112
465	20240802	105300	263244150	9830	9830	9830	9830	0
466	20240802	105200	263244150	9830	9840	9840	9830	3
467	20240802	105100	263214640	9830	9830	9830	9830	0
468	20240802	105000	263214640	9830	9830	9840	9830	82
469	20240802	104900	262408520	9840	9840	9840	9840	2
470	20240802	104800	262388840	9840	9840	9840	9840	20
471	20240802	104700	262192040	9840	9840	9840	9840	0
472	20240802	104600	262192040	9840	9840	9840	9840	85
473	20240802	104500	261355640	9840	9840	9840	9840	1
474	20240802	104400	261345800	9830	9830	9830	9830	31
475	20240802	104300	261041070	9830	9830	9830	9830	160
476	20240802	104200	259468270	9830	9830	9830	9830	68
477	20240802	104100	258799830	9830	9830	9830	9830	50
478	20240802	104000	258308330	9830	9830	9830	9830	25
479	20240802	103900	258062580	9840	9840	9840	9840	0
480	20240802	103800	258062580	9840	9830	9840	9830	2
481	20240802	103700	258042910	9820	9820	9820	9820	50
482	20240802	103600	257551910	9820	9830	9830	9820	2000
483	20240802	103500	237899760	9840	9840	9840	9840	0
484	20240802	103400	237899760	9840	9830	9840	9830	102
485	20240802	103300	236897030	9830	9830	9830	9830	210
486	20240802	103200	234832730	9830	9840	9840	9830	151
487	20240802	103100	233348390	9830	9830	9830	9830	195
488	20240802	103000	231431540	9820	9830	9830	9820	14
489	20240802	102900	231294050	9830	9830	9830	9830	1
490	20240802	102800	231284220	9830	9830	9830	9830	984
491	20240802	102700	221611500	9830	9840	9840	9830	600
492	20240802	102600	215712500	9830	9840	9840	9830	24
493	20240802	102500	215476380	9840	9840	9840	9840	212
494	20240802	102400	213390300	9850	9850	9850	9850	0
495	20240802	102300	213390300	9850	9850	9850	9850	82
496	20240802	102200	212582600	9850	9850	9850	9850	13
497	20240802	102100	212454550	9850	9850	9850	9850	102
498	20240802	102000	211449850	9840	9850	9850	9840	73
499	20240802	101900	210730820	9840	9840	9840	9840	0
500	20240802	101800	210730820	9840	9840	9840	9840	0
501	20240802	101700	210730820	9840	9850	9850	9840	101
502	20240802	101600	209736480	9840	9840	9840	9840	0
503	20240802	101500	209736480	9840	9840	9840	9840	0
504	20240802	101400	209736480	9840	9840	9840	9840	100
505	20240802	101300	208752480	9840	9840	9840	9840	102
506	20240802	101200	207748800	9850	9850	9850	9850	10
507	20240802	101100	207650300	9830	9830	9830	9830	0
508	20240802	101000	207650300	9830	9830	9830	9830	0
509	20240802	100900	207650300	9830	9830	9830	9830	92
510	20240802	100800	206745940	9830	9830	9830	9830	0
511	20240802	100700	206745940	9830	9830	9830	9830	26
512	20240802	100600	206490360	9840	9850	9850	9840	111
513	20240802	100500	205397800	9850	9850	9850	9850	23
514	20240802	100400	205171250	9850	9850	9850	9850	0
515	20240802	100300	205171250	9850	9850	9850	9850	110
516	20240802	100200	204087750	9860	9840	9860	9840	56
517	20240802	100100	203536690	9840	9840	9840	9840	50
518	20240802	100000	203044690	9840	9850	9850	9840	624
519	20240802	095900	196904460	9850	9850	9850	9840	714
520	20240802	095800	189877770	9850	9850	9850	9850	20
521	20240802	095700	189680770	9840	9850	9850	9840	100
522	20240802	095600	188696270	9850	9840	9850	9840	112
523	20240802	095500	187594150	9840	9840	9840	9840	0
524	20240802	095400	187594150	9840	9840	9840	9840	22
525	20240802	095300	187377670	9840	9840	9840	9840	16
526	20240802	095200	187220230	9830	9840	9840	9830	20
527	20240802	095100	187023530	9850	9830	9850	9830	52
528	20240802	095000	186511370	9860	9850	9860	9840	872
529	20240802	094900	177930850	9860	9850	9860	9850	16
530	20240802	094800	177773230	9860	9860	9860	9850	690
531	20240802	094700	170976620	9860	9860	9870	9860	203
532	20240802	094600	168974040	9860	9860	9860	9860	310
533	20240802	094500	165917440	9860	9860	9860	9860	334
534	20240802	094400	162624200	9860	9860	9860	9860	0
535	20240802	094300	162624200	9860	9860	9860	9850	210
536	20240802	094200	160553900	9860	9860	9860	9860	16
537	20240802	094100	160396140	9860	9860	9860	9860	29
538	20240802	094000	160110200	9850	9850	9850	9850	2
539	20240802	093900	160090500	9860	9860	9860	9860	1
540	20240802	093800	160080640	9860	9860	9860	9860	83
541	20240802	093700	159262260	9860	9860	9860	9860	4
542	20240802	093600	159222820	9870	9870	9870	9870	0
543	20240802	093500	159222820	9870	9870	9870	9860	6
544	20240802	093400	159163640	9880	9880	9880	9880	0
545	20240802	093300	159163640	9880	9880	9880	9880	0
546	20240802	093200	159163640	9880	9880	9880	9880	152
547	20240802	093100	157661880	9870	9870	9870	9870	405
548	20240802	093000	153664530	9870	9840	9870	9840	5
549	20240802	092900	153615280	9870	9870	9870	9820	5105
550	20240802	092800	103416310	9870	9870	9870	9870	0
551	20240802	092700	103416310	9870	9870	9870	9870	1
552	20240802	092600	103406440	9850	9850	9850	9850	0
553	20240802	092500	103406440	9850	9850	9850	9850	0
554	20240802	092400	103406440	9850	9850	9850	9840	114
555	20240802	092300	102283980	9850	9870	9870	9850	217
556	20240802	092200	100146410	9870	9880	9880	9870	291
557	20240802	092100	97273140	9890	9870	9890	9870	372
558	20240802	092000	93601470	9870	9880	9890	9870	154
559	20240802	091900	92079360	9890	9890	9890	9890	2
560	20240802	091800	92059580	9880	9860	9880	9860	7
561	20240802	091700	91990450	9850	9860	9880	9850	44
562	20240802	091600	91556760	9880	9850	9880	9840	254
563	20240802	091500	89057090	9850	9880	9880	9850	1393
564	20240802	091400	75318950	9880	9880	9890	9880	1307
565	20240802	091300	62405630	9890	9890	9890	9890	371
566	20240802	091200	58736440	9900	9910	9910	9900	3435
567	20240802	091100	24714940	9930	9910	9930	9910	985
568	20240802	091000	14940850	9920	9920	9920	9920	408
569	20240802	090900	10893490	9920	9920	9920	9920	16
570	20240802	090800	10734770	9920	9920	9920	9920	320
571	20240802	090700	7560370	9920	9920	9920	9920	10
572	20240802	090600	7461170	9930	9930	9930	9930	163
573	20240802	090500	5842580	9930	9930	9930	9930	18
574	20240802	090400	5663840	9920	9920	9920	9920	0
575	20240802	090300	5663840	9920	9930	9930	9920	250
576	20240802	090200	3182190	9930	9930	9930	9930	37
577	20240802	090100	2814780	9930	9930	9930	9930	0
578	20240802	090000	2814780	9930	9950	9950	9930	244