KissMeData/007860/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	185000	824772650	7890	7890	7890	7890	1747
3	20240802	184900	824772650	7890	7890	7890	7890	0
4	20240802	184800	824772650	7890	7890	7890	7890	0
5	20240802	184700	824772650	7890	7890	7890	7890	0
6	20240802	184600	824772650	7890	7890	7890	7890	0
7	20240802	184500	824772650	7890	7890	7890	7890	0
8	20240802	184400	824772650	7890	7890	7890	7890	0
9	20240802	184300	824772650	7890	7890	7890	7890	0
10	20240802	184200	824772650	7890	7890	7890	7890	0
11	20240802	184100	824772650	7890	7890	7890	7890	0
12	20240802	184000	824772650	7890	7890	7890	7890	0
13	20240802	183900	824772650	7890	7890	7890	7890	0
14	20240802	183800	824772650	7890	7890	7890	7890	0
15	20240802	183700	824772650	7890	7890	7890	7890	0
16	20240802	183600	824772650	7890	7890	7890	7890	0
17	20240802	183500	824772650	7890	7890	7890	7890	0
18	20240802	183400	824772650	7890	7890	7890	7890	0
19	20240802	183300	824772650	7890	7890	7890	7890	0
20	20240802	183200	824772650	7890	7890	7890	7890	0
21	20240802	183100	824772650	7890	7890	7890	7890	0
22	20240802	183000	824772650	7890	7890	7890	7890	0
23	20240802	182900	824772650	7890	7890	7890	7890	0
24	20240802	182800	824772650	7890	7890	7890	7890	0
25	20240802	182700	824772650	7890	7890	7890	7890	0
26	20240802	182600	824772650	7890	7890	7890	7890	0
27	20240802	182500	824772650	7890	7890	7890	7890	0
28	20240802	182400	824772650	7890	7890	7890	7890	0
29	20240802	182300	824772650	7890	7890	7890	7890	0
30	20240802	182200	824772650	7890	7890	7890	7890	0
31	20240802	182100	824772650	7890	7890	7890	7890	0
32	20240802	182000	824772650	7890	7890	7890	7890	1747
33	20240802	181900	824772650	7890	7890	7890	7890	0
34	20240802	181800	824772650	7890	7890	7890	7890	0
35	20240802	181700	824772650	7890	7890	7890	7890	0
36	20240802	181600	824772650	7890	7890	7890	7890	0
37	20240802	181500	824772650	7890	7890	7890	7890	0
38	20240802	181400	824772650	7890	7890	7890	7890	0
39	20240802	181300	824772650	7890	7890	7890	7890	0
40	20240802	181200	824772650	7890	7890	7890	7890	0
41	20240802	181100	824772650	7890	7890	7890	7890	0
42	20240802	181000	824772650	7890	7890	7890	7890	0
43	20240802	180900	824772650	7890	7890	7890	7890	0
44	20240802	180800	824772650	7890	7890	7890	7890	0
45	20240802	180700	824772650	7890	7890	7890	7890	0
46	20240802	180600	824772650	7890	7890	7890	7890	0
47	20240802	180500	824772650	7890	7890	7890	7890	0
48	20240802	180400	824772650	7890	7890	7890	7890	0
49	20240802	180300	824772650	7890	7890	7890	7890	0
50	20240802	180200	824772650	7890	7890	7890	7890	0
51	20240802	180100	824772650	7890	7890	7890	7890	0
52	20240802	180000	824772650	7890	7890	7890	7890	0
53	20240802	175900	824772650	7890	7890	7890	7890	0
54	20240802	175800	824772650	7890	7890	7890	7890	0
55	20240802	175700	824772650	7890	7890	7890	7890	0
56	20240802	175600	824772650	7890	7890	7890	7890	0
57	20240802	175500	824772650	7890	7890	7890	7890	0
58	20240802	175400	824772650	7890	7890	7890	7890	0
59	20240802	175300	824772650	7890	7890	7890	7890	0
60	20240802	175200	824772650	7890	7890	7890	7890	0
61	20240802	175100	824772650	7890	7890	7890	7890	0
62	20240802	175000	824772650	7890	7890	7890	7890	1747
63	20240802	174900	824772650	7890	7890	7890	7890	0
64	20240802	174800	824772650	7890	7890	7890	7890	0
65	20240802	174700	824772650	7890	7890	7890	7890	0
66	20240802	174600	824772650	7890	7890	7890	7890	0
67	20240802	174500	824772650	7890	7890	7890	7890	0
68	20240802	174400	824772650	7890	7890	7890	7890	0
69	20240802	174300	824772650	7890	7890	7890	7890	0
70	20240802	174200	824772650	7890	7890	7890	7890	0
71	20240802	174100	824772650	7890	7890	7890	7890	0
72	20240802	174000	824772650	7890	7890	7890	7890	0
73	20240802	173900	824772650	7890	7890	7890	7890	0
74	20240802	173800	824772650	7890	7890	7890	7890	0
75	20240802	173700	824772650	7890	7890	7890	7890	0
76	20240802	173600	824772650	7890	7890	7890	7890	0
77	20240802	173500	824772650	7890	7890	7890	7890	0
78	20240802	173400	824772650	7890	7890	7890	7890	0
79	20240802	173300	824772650	7890	7890	7890	7890	0
80	20240802	173200	824772650	7890	7890	7890	7890	0
81	20240802	173100	824772650	7890	7890	7890	7890	0
82	20240802	173000	824772650	7890	7890	7890	7890	0
83	20240802	172900	824772650	7890	7890	7890	7890	0
84	20240802	172800	824772650	7890	7890	7890	7890	0
85	20240802	172700	824772650	7890	7890	7890	7890	0
86	20240802	172600	824772650	7890	7890	7890	7890	0
87	20240802	172500	824772650	7890	7890	7890	7890	0
88	20240802	172400	824772650	7890	7890	7890	7890	0
89	20240802	172300	824772650	7890	7890	7890	7890	0
90	20240802	172200	824772650	7890	7890	7890	7890	0
91	20240802	172100	824772650	7890	7890	7890	7890	0
92	20240802	172000	824772650	7890	7890	7890	7890	1747
93	20240802	171900	824772650	7890	7890	7890	7890	0
94	20240802	171800	824772650	7890	7890	7890	7890	0
95	20240802	171700	824772650	7890	7890	7890	7890	0
96	20240802	171600	824772650	7890	7890	7890	7890	0
97	20240802	171500	824772650	7890	7890	7890	7890	0
98	20240802	171400	824772650	7890	7890	7890	7890	0
99	20240802	171300	824772650	7890	7890	7890	7890	0
100	20240802	171200	824772650	7890	7890	7890	7890	0
101	20240802	171100	824772650	7890	7890	7890	7890	0
102	20240802	171000	824772650	7890	7890	7890	7890	0
103	20240802	170900	824772650	7890	7890	7890	7890	0
104	20240802	170800	824772650	7890	7890	7890	7890	0
105	20240802	170700	824772650	7890	7890	7890	7890	0
106	20240802	170600	824772650	7890	7890	7890	7890	0
107	20240802	170500	824772650	7890	7890	7890	7890	0
108	20240802	170400	824772650	7890	7890	7890	7890	0
109	20240802	170300	824772650	7890	7890	7890	7890	0
110	20240802	170200	824772650	7890	7890	7890	7890	0
111	20240802	170100	824772650	7890	7890	7890	7890	0
112	20240802	170000	824772650	7890	7890	7890	7890	0
113	20240802	165900	824772650	7890	7890	7890	7890	0
114	20240802	165800	824772650	7890	7890	7890	7890	0
115	20240802	165700	824772650	7890	7890	7890	7890	0
116	20240802	165600	824772650	7890	7890	7890	7890	0
117	20240802	165500	824772650	7890	7890	7890	7890	0
118	20240802	165400	824772650	7890	7890	7890	7890	0
119	20240802	165300	824772650	7890	7890	7890	7890	0
120	20240802	165200	824772650	7890	7890	7890	7890	0
121	20240802	165100	824772650	7890	7890	7890	7890	0
122	20240802	165000	824772650	7890	7890	7890	7890	1747
123	20240802	164900	824772650	7890	7890	7890	7890	0
124	20240802	164800	824772650	7890	7890	7890	7890	0
125	20240802	164700	824772650	7890	7890	7890	7890	0
126	20240802	164600	824772650	7890	7890	7890	7890	0
127	20240802	164500	824772650	7890	7890	7890	7890	0
128	20240802	164400	824772650	7890	7890	7890	7890	0
129	20240802	164300	824772650	7890	7890	7890	7890	0
130	20240802	164200	824772650	7890	7890	7890	7890	0
131	20240802	164100	824772650	7890	7890	7890	7890	0
132	20240802	164000	824772650	7890	7890	7890	7890	0
133	20240802	163900	824772650	7890	7890	7890	7890	0
134	20240802	163800	824772650	7890	7890	7890	7890	0
135	20240802	163700	824772650	7890	7890	7890	7890	0
136	20240802	163600	824772650	7890	7890	7890	7890	0
137	20240802	163500	824772650	7890	7890	7890	7890	0
138	20240802	163400	824772650	7890	7890	7890	7890	0
139	20240802	163300	824772650	7890	7890	7890	7890	0
140	20240802	163200	824772650	7890	7890	7890	7890	0
141	20240802	163100	824772650	7890	7890	7890	7890	0
142	20240802	163000	824772650	7890	7890	7890	7890	0
143	20240802	162900	824772650	7890	7890	7890	7890	0
144	20240802	162800	824772650	7890	7890	7890	7890	0
145	20240802	162700	824772650	7890	7890	7890	7890	0
146	20240802	162600	824772650	7890	7890	7890	7890	0
147	20240802	162500	824772650	7890	7890	7890	7890	0
148	20240802	162400	824772650	7890	7890	7890	7890	0
149	20240802	162300	824772650	7890	7890	7890	7890	0
150	20240802	162200	824772650	7890	7890	7890	7890	0
151	20240802	162100	824772650	7890	7890	7890	7890	0
152	20240802	162000	824772650	7890	7890	7890	7890	1747
153	20240802	161900	824772650	7890	7890	7890	7890	0
154	20240802	161800	824772650	7890	7890	7890	7890	0
155	20240802	161700	824772650	7890	7890	7890	7890	0
156	20240802	161600	824772650	7890	7890	7890	7890	0
157	20240802	161500	824772650	7890	7890	7890	7890	0
158	20240802	161400	824772650	7890	7890	7890	7890	0
159	20240802	161300	824772650	7890	7890	7890	7890	0
160	20240802	161200	824772650	7890	7890	7890	7890	0
161	20240802	161100	824772650	7890	7890	7890	7890	0
162	20240802	161000	824772650	7890	7890	7890	7890	0
163	20240802	160900	824772650	7890	7890	7890	7890	0
164	20240802	160800	824772650	7890	7890	7890	7890	0
165	20240802	160700	824772650	7890	7890	7890	7890	0
166	20240802	160600	824772650	7890	7890	7890	7890	0
167	20240802	160500	824772650	7890	7890	7890	7890	0
168	20240802	160400	824772650	7890	7890	7890	7890	0
169	20240802	160300	824772650	7890	7890	7890	7890	0
170	20240802	160200	824772650	7890	7890	7890	7890	0
171	20240802	160100	824772650	7890	7890	7890	7890	0
172	20240802	160000	824772650	7890	7890	7890	7890	0
173	20240802	155900	824772650	7890	7890	7890	7890	0
174	20240802	155800	824772650	7890	7890	7890	7890	0
175	20240802	155700	824772650	7890	7890	7890	7890	0
176	20240802	155600	824772650	7890	7890	7890	7890	0
177	20240802	155500	824772650	7890	7890	7890	7890	0
178	20240802	155400	824772650	7890	7890	7890	7890	0
179	20240802	155300	824772650	7890	7890	7890	7890	0
180	20240802	155200	824772650	7890	7890	7890	7890	0
181	20240802	155100	824772650	7890	7890	7890	7890	0
182	20240802	155000	824772650	7890	7890	7890	7890	1747
183	20240802	154900	824772650	7890	7890	7890	7890	0
184	20240802	154800	824772650	7890	7890	7890	7890	0
185	20240802	154700	824772650	7890	7890	7890	7890	0
186	20240802	154600	824772650	7890	7890	7890	7890	0
187	20240802	154500	824772650	7890	7890	7890	7890	0
188	20240802	154400	824772650	7890	7890	7890	7890	0
189	20240802	154300	824772650	7890	7890	7890	7890	0
190	20240802	154200	824772650	7890	7890	7890	7890	0
191	20240802	154100	824772650	7890	7890	7890	7890	0
192	20240802	154000	824772650	7890	7890	7890	7890	0
193	20240802	153900	824772650	7890	7890	7890	7890	0
194	20240802	153800	824772650	7890	7890	7890	7890	0
195	20240802	153700	824772650	7890	7890	7890	7890	0
196	20240802	153600	824772650	7890	7890	7890	7890	0
197	20240802	153500	824772650	7890	7890	7890	7890	0
198	20240802	153400	824772650	7890	7890	7890	7890	0
199	20240802	153300	824772650	7890	7890	7890	7890	0
200	20240802	153200	824772650	7890	7890	7890	7890	0
201	20240802	153100	824772650	7890	7890	7890	7890	0
202	20240802	153000	824772650	7890	7890	7890	7890	1747
203	20240802	152900	810988820	7920	7920	7920	7920	0
204	20240802	152800	810988820	7920	7920	7920	7920	0
205	20240802	152700	810988820	7920	7920	7920	7920	0
206	20240802	152600	810988820	7920	7920	7920	7920	0
207	20240802	152500	810988820	7920	7920	7920	7920	0
208	20240802	152400	810988820	7920	7920	7920	7920	0
209	20240802	152300	810988820	7920	7920	7920	7920	0
210	20240802	152200	810988820	7920	7920	7920	7920	0
211	20240802	152100	810988820	7920	7920	7920	7920	0
212	20240802	152000	810988820	7920	7920	7920	7920	0
213	20240802	151900	810988820	7920	7920	7920	7920	2
214	20240802	151800	810972980	7900	7900	7900	7900	0
215	20240802	151700	810972980	7900	7890	7900	7890	202
216	20240802	151600	809378180	7900	7880	7900	7880	270
217	20240802	151500	807245280	7900	7880	7900	7880	203
218	20240802	151400	805645580	7880	7880	7880	7880	341
219	20240802	151300	802958500	7880	7900	7900	7880	763
220	20240802	151200	796940180	7900	7900	7900	7900	1
221	20240802	151100	796932280	7900	7900	7900	7900	1
222	20240802	151000	796924380	7900	7900	7900	7900	0
223	20240802	150900	796924380	7900	7900	7920	7900	26
224	20240802	150800	796718960	7900	7900	7910	7900	464
225	20240802	150700	793053350	7900	7900	7900	7900	166
226	20240802	150600	791741950	7900	7900	7900	7900	1
227	20240802	150500	791734050	7910	7900	7910	7900	61
228	20240802	150400	791251550	7910	7910	7910	7910	43
229	20240802	150300	790911420	7910	7920	7920	7910	27
230	20240802	150200	790697590	7920	7910	7920	7910	51
231	20240802	150100	790293680	7910	7910	7910	7910	8
232	20240802	150000	790230400	7910	7920	7920	7910	253
233	20240802	145900	788226750	7920	7920	7920	7920	93
234	20240802	145800	787490190	7920	7920	7920	7920	303
235	20240802	145700	785090430	7920	7920	7920	7920	1
236	20240802	145600	785082510	7920	7920	7920	7920	10
237	20240802	145500	785003310	7920	7920	7920	7920	0
238	20240802	145400	785003310	7920	7920	7920	7920	0
239	20240802	145300	785003310	7920	7920	7920	7920	110
240	20240802	145200	784132110	7920	7920	7920	7920	10
241	20240802	145100	784052910	7920	7920	7920	7920	60
242	20240802	145000	783577710	7920	7900	7920	7900	188
243	20240802	144900	782092110	7900	7910	7910	7900	72
244	20240802	144800	781523300	7900	7900	7900	7900	0
245	20240802	144700	781523300	7900	7900	7900	7900	0
246	20240802	144600	781523300	7900	7900	7900	7900	10
247	20240802	144500	781444300	7900	7900	7900	7900	799
248	20240802	144400	775132200	7900	7900	7900	7900	16
249	20240802	144300	775005800	7900	7900	7900	7900	0
250	20240802	144200	775005800	7900	7910	7910	7900	1301
251	20240802	144100	764714900	7890	7890	7890	7890	0
252	20240802	144000	764714900	7890	7890	7890	7890	0
253	20240802	143900	764714900	7890	7890	7890	7890	0
254	20240802	143800	764714900	7890	7900	7900	7890	516
255	20240802	143700	760643540	7910	7910	7910	7910	15
256	20240802	143600	760524890	7900	7900	7900	7900	2
257	20240802	143500	760509090	7910	7910	7920	7910	2002
258	20240802	143400	744673250	7910	7910	7910	7910	0
259	20240802	143300	744673250	7910	7910	7910	7910	286
260	20240802	143200	742410990	7900	7900	7900	7900	0
261	20240802	143100	742410990	7900	7910	7910	7900	510
262	20240802	143000	738376990	7900	7910	7910	7900	223
263	20240802	142900	736614580	7910	7910	7910	7910	0
264	20240802	142800	736614580	7910	7910	7910	7910	120
265	20240802	142700	735665380	7930	7930	7930	7930	0
266	20240802	142600	735665380	7930	7930	7930	7930	10
267	20240802	142500	735586080	7930	7930	7930	7930	11
268	20240802	142400	735498850	7910	7950	7950	7900	722
269	20240802	142300	729794440	7950	7900	7950	7900	345
270	20240802	142200	727068890	7900	7890	7900	7890	1166
271	20240802	142100	717867590	7890	7910	7910	7890	1000
272	20240802	142000	709973010	7900	7900	7900	7900	0
273	20240802	141900	709973010	7900	7900	7900	7900	0
274	20240802	141800	709973010	7900	7900	7900	7900	5
275	20240802	141700	709933510	7900	7920	7950	7900	2270
276	20240802	141600	691966640	7930	7930	7930	7930	100
277	20240802	141500	691173640	7960	7960	7960	7960	15
278	20240802	141400	691054240	7950	7950	7950	7950	0
279	20240802	141300	691054240	7950	7950	7950	7950	999
280	20240802	141200	683112190	7930	7930	7930	7930	0
281	20240802	141100	683112190	7930	7930	7930	7930	0
282	20240802	141000	683112190	7930	7930	7930	7930	0
283	20240802	140900	683112190	7930	7930	7930	7930	1
284	20240802	140800	683104260	7960	7960	7960	7960	62
285	20240802	140700	682610740	7960	7960	7960	7960	0
286	20240802	140600	682610740	7960	7920	7960	7920	416
287	20240802	140500	679315860	7930	7930	7930	7930	961
288	20240802	140400	671695130	7970	7970	7970	7970	0
289	20240802	140300	671695130	7970	7970	7970	7970	0
290	20240802	140200	671695130	7970	7970	7970	7970	1
291	20240802	140100	671687160	7930	7950	7950	7930	2192
292	20240802	140000	654283280	7960	7960	7960	7960	0
293	20240802	135900	654283280	7960	7960	7960	7960	50
294	20240802	135800	653885280	7960	7960	7960	7960	0
295	20240802	135700	653885280	7960	7960	7960	7960	0
296	20240802	135600	653885280	7960	7960	7960	7960	30
297	20240802	135500	653646480	7960	7960	7960	7960	850
298	20240802	135400	646880480	7960	7960	7960	7960	1
299	20240802	135300	646872520	7950	7950	7950	7950	0
300	20240802	135200	646872520	7950	7950	7950	7950	330
301	20240802	135100	644249020	7960	7960	7960	7960	0
302	20240802	135000	644249020	7960	7960	7960	7960	0
303	20240802	134900	644249020	7960	7960	7960	7960	10
304	20240802	134800	644169420	7960	7960	7960	7960	0
305	20240802	134700	644169420	7960	7960	7960	7960	54
306	20240802	134600	643739580	7960	7960	7960	7960	0
307	20240802	134500	643739580	7960	7960	7960	7960	315
308	20240802	134400	641232180	7960	7960	7960	7960	0
309	20240802	134300	641232180	7960	7960	7960	7960	0
310	20240802	134200	641232180	7960	7960	7960	7960	0
311	20240802	134100	641232180	7960	7960	7960	7960	5
312	20240802	134000	641192380	7950	7950	7950	7950	60
313	20240802	133900	640715380	7950	7950	7950	7950	390
314	20240802	133800	637614880	7960	7960	7960	7960	12
315	20240802	133700	637519360	7960	7960	7960	7960	0
316	20240802	133600	637519360	7960	7960	7960	7960	0
317	20240802	133500	637519360	7960	7960	7960	7960	0
318	20240802	133400	637519360	7960	7960	7960	7960	0
319	20240802	133300	637519360	7960	7960	7960	7960	0
320	20240802	133200	637519360	7960	7960	7960	7960	380
321	20240802	133100	634494560	7960	7960	7960	7960	0
322	20240802	133000	634494560	7960	7960	7960	7960	545
323	20240802	132900	630156360	7960	7960	7960	7960	0
324	20240802	132800	630156360	7960	7960	7960	7960	0
325	20240802	132700	630156360	7960	7960	7960	7960	3
326	20240802	132600	630132480	7950	7950	7950	7950	61
327	20240802	132500	629647530	7950	7960	7960	7950	1586
328	20240802	132400	617037320	7960	7960	7960	7960	0
329	20240802	132300	617037320	7960	7960	7960	7960	1
330	20240802	132200	617029360	7950	7950	7950	7950	0
331	20240802	132100	617029360	7950	7990	7990	7950	81
332	20240802	132000	616385370	7960	7960	7960	7960	280
333	20240802	131900	614156570	7990	7990	7990	7990	0
334	20240802	131800	614156570	7990	7990	7990	7990	0
335	20240802	131700	614156570	7990	7990	7990	7990	1
336	20240802	131600	614148580	7960	7960	7960	7960	550
337	20240802	131500	609770580	7990	7990	7990	7990	0
338	20240802	131400	609770580	7990	7990	7990	7990	135
339	20240802	131300	608691930	7970	7970	7970	7970	112
340	20240802	131200	607799290	7980	7980	7980	7980	0
341	20240802	131100	607799290	7980	7980	7980	7980	100
342	20240802	131000	607001290	7990	7990	7990	7990	0
343	20240802	130900	607001290	7990	7990	7990	7990	0
344	20240802	130800	607001290	7990	7990	7990	7990	0
345	20240802	130700	607001290	7990	7990	7990	7990	0
346	20240802	130600	607001290	7990	7990	7990	7990	0
347	20240802	130500	607001290	7990	7990	7990	7990	0
348	20240802	130400	607001290	7990	7990	7990	7990	1
349	20240802	130300	606993300	7950	7950	7950	7950	0
350	20240802	130200	606993300	7950	7950	7950	7950	0
351	20240802	130100	606993300	7950	7950	7950	7950	0
352	20240802	130000	606993300	7950	7950	7950	7950	0
353	20240802	125900	606993300	7950	7950	7950	7950	0
354	20240802	125800	606993300	7950	7950	7950	7950	177
355	20240802	125700	605586150	7950	7950	7950	7950	10
356	20240802	125600	605506650	7970	7970	7970	7970	52
357	20240802	125500	605092210	7980	7980	7980	7980	0
358	20240802	125400	605092210	7980	7980	7980	7980	0
359	20240802	125300	605092210	7980	7980	7980	7980	200
360	20240802	125200	603496210	7980	7980	7980	7980	0
361	20240802	125100	603496210	7980	7980	7980	7980	132
362	20240802	125000	602442850	7950	7960	7960	7950	200
363	20240802	124900	600852660	7970	7970	7970	7970	0
364	20240802	124800	600852660	7970	7970	7970	7970	0
365	20240802	124700	600852660	7970	7970	7970	7970	0
366	20240802	124600	600852660	7970	7970	7970	7970	407
367	20240802	124500	597608870	7970	7970	7970	7970	0
368	20240802	124400	597608870	7970	7970	7970	7970	5
369	20240802	124300	597569020	7970	7970	7970	7970	0
370	20240802	124200	597569020	7970	7970	7970	7970	0
371	20240802	124100	597569020	7970	7960	7970	7960	235
372	20240802	124000	595696490	7960	7960	7960	7960	0
373	20240802	123900	595696490	7960	7960	7960	7960	0
374	20240802	123800	595696490	7960	7960	7960	7960	8
375	20240802	123700	595632810	7960	7960	7960	7960	50
376	20240802	123600	595234810	7970	7970	7970	7970	0
377	20240802	123500	595234810	7970	7970	7970	7970	0
378	20240802	123400	595234810	7970	7960	7970	7950	752
379	20240802	123300	589250100	7970	7970	7970	7970	0
380	20240802	123200	589250100	7970	7970	7970	7970	6
381	20240802	123100	589202280	7960	7960	7960	7960	0
382	20240802	123000	589202280	7960	7960	7960	7960	21
383	20240802	122900	589035120	7960	7960	7960	7960	0
384	20240802	122800	589035120	7960	7970	7970	7960	543
385	20240802	122700	584712540	8010	8010	8010	8010	0
386	20240802	122600	584712540	8010	8010	8010	8010	7
387	20240802	122500	584656470	8010	8010	8010	8010	0
388	20240802	122400	584656470	8010	8010	8010	8010	1
389	20240802	122300	584648460	7990	7990	7990	7990	0
390	20240802	122200	584648460	7990	7990	7990	7990	0
391	20240802	122100	584648460	7990	7990	7990	7990	209
392	20240802	122000	582978550	7970	7970	7970	7970	0
393	20240802	121900	582978550	7970	7970	7970	7970	10
394	20240802	121800	582898850	7980	7980	7980	7980	136
395	20240802	121700	581813570	7980	7980	7980	7980	0
396	20240802	121600	581813570	7980	7980	7980	7980	0
397	20240802	121500	581813570	7980	7980	7980	7980	10
398	20240802	121400	581733770	7960	7960	7960	7960	55
399	20240802	121300	581295970	7960	7960	7960	7960	0
400	20240802	121200	581295970	7960	7960	7960	7960	0
401	20240802	121100	581295970	7960	7960	7960	7960	0
402	20240802	121000	581295970	7960	7980	7980	7960	62
403	20240802	120900	580802210	7970	7970	7970	7970	121
404	20240802	120800	579837840	7970	7950	7970	7950	996
405	20240802	120700	571919620	7950	7950	7950	7950	1000
406	20240802	120600	563969620	7950	7940	7950	7940	1101
407	20240802	120500	555217000	7950	7950	7950	7950	6
408	20240802	120400	555169300	7950	7950	7950	7950	0
409	20240802	120300	555169300	7950	7950	7950	7940	7
410	20240802	120200	555113660	7950	7950	7950	7950	0
411	20240802	120100	555113660	7950	7950	7950	7950	365
412	20240802	120000	552211910	7940	7940	7940	7930	626
413	20240802	115900	547242730	7930	7930	7930	7930	19
414	20240802	115800	547092060	7950	7950	7950	7950	33
415	20240802	115700	546829710	7930	7930	7930	7930	0
416	20240802	115600	546829710	7930	7930	7930	7930	1
417	20240802	115500	546821780	7930	7970	7970	7930	11570
418	20240802	115400	454763630	7970	7970	7970	7970	23
419	20240802	115300	454580320	7980	7980	7980	7980	0
420	20240802	115200	454580320	7980	7980	7980	7980	0
421	20240802	115100	454580320	7980	7980	7980	7980	99
422	20240802	115000	453790300	7980	7980	7980	7980	3
423	20240802	114900	453766360	7980	7980	7980	7980	0
424	20240802	114800	453766360	7980	7980	7980	7980	0
425	20240802	114700	453766360	7980	7980	7980	7980	120
426	20240802	114600	452808760	7980	7980	7980	7980	36
427	20240802	114500	452521480	7970	7970	7970	7970	0
428	20240802	114400	452521480	7970	7970	7970	7970	73
429	20240802	114300	451939670	7970	7980	7980	7970	54
430	20240802	114200	451509270	7980	7980	7980	7980	0
431	20240802	114100	451509270	7980	7990	7990	7980	601
432	20240802	114000	446712280	7990	7990	7990	7990	0
433	20240802	113900	446712280	7990	7990	7990	7990	0
434	20240802	113800	446712280	7990	7990	7990	7990	0
435	20240802	113700	446712280	7990	7980	7990	7980	388
436	20240802	113600	443615170	7990	7980	7990	7980	31
437	20240802	113500	443367780	7990	7990	7990	7990	0
438	20240802	113400	443367780	7990	7990	7990	7990	0
439	20240802	113300	443367780	7990	7990	7990	7990	40
440	20240802	113200	443048180	7970	7970	7970	7970	0
441	20240802	113100	443048180	7970	7970	7970	7970	24
442	20240802	113000	442856900	7970	7970	7990	7970	310
443	20240802	112900	440386000	7990	7990	7990	7990	100
444	20240802	112800	439587000	7990	7990	7990	7990	0
445	20240802	112700	439587000	7990	7990	7990	7990	2
446	20240802	112600	439571020	7960	7960	7960	7960	0
447	20240802	112500	439571020	7960	7960	7960	7960	0
448	20240802	112400	439571020	7960	7960	7960	7960	0
449	20240802	112300	439571020	7960	7960	7970	7960	776
450	20240802	112200	433392040	8000	8000	8000	8000	0
451	20240802	112100	433392040	8000	8000	8000	8000	0
452	20240802	112000	433392040	8000	8000	8000	8000	0
453	20240802	111900	433392040	8000	8000	8000	8000	7
454	20240802	111800	433336040	8000	8000	8000	8000	21
455	20240802	111700	433168040	8000	8000	8000	8000	0
456	20240802	111600	433168040	8000	7990	8000	7980	2030
457	20240802	111500	416967770	8000	8000	8000	8000	10
458	20240802	111400	416887770	7980	7980	7980	7980	0
459	20240802	111300	416887770	7980	7980	7980	7980	0
460	20240802	111200	416887770	7980	7980	7980	7980	0
461	20240802	111100	416887770	7980	7980	7980	7980	0
462	20240802	111000	416887770	7980	7980	7980	7980	0
463	20240802	110900	416887770	7980	7980	7980	7980	298
464	20240802	110800	414509730	7980	7980	7980	7960	1172
465	20240802	110700	405178820	7970	7970	7970	7960	309
466	20240802	110600	402718090	7970	7980	7980	7970	262
467	20240802	110500	400629820	8000	8000	8000	8000	0
468	20240802	110400	400629820	8000	8000	8000	8000	0
469	20240802	110300	400629820	8000	8000	8000	8000	0
470	20240802	110200	400629820	8000	8000	8000	8000	124
471	20240802	110100	399637820	8000	8000	8000	8000	0
472	20240802	110000	399637820	8000	8000	8000	8000	0
473	20240802	105900	399637820	8000	8000	8000	8000	2
474	20240802	105800	399621820	8000	8000	8000	8000	1
475	20240802	105700	399613820	7990	7990	7990	7990	101
476	20240802	105600	398806830	8000	8000	8000	8000	0
477	20240802	105500	398806830	8000	8000	8000	8000	0
478	20240802	105400	398806830	8000	8000	8000	8000	0
479	20240802	105300	398806830	8000	8000	8000	8000	2
480	20240802	105200	398790830	8000	8000	8000	8000	0
481	20240802	105100	398790830	8000	8000	8000	8000	2
482	20240802	105000	398774830	7990	8010	8010	7990	29
483	20240802	104900	398543090	7990	7980	7990	7980	64
484	20240802	104800	398032030	7980	7980	7980	7980	49
485	20240802	104700	397641010	7980	7980	7980	7980	19
486	20240802	104600	397489390	7980	7980	7980	7980	33
487	20240802	104500	397226050	7980	7980	7980	7980	49
488	20240802	104400	396835030	7980	7970	7980	7970	124
489	20240802	104300	395845740	7970	7970	7970	7970	5
490	20240802	104200	395805890	7970	7970	7970	7970	45
491	20240802	104100	395447240	7980	7980	7980	7980	105
492	20240802	104000	394609340	7980	7980	7980	7980	5
493	20240802	103900	394569440	7980	7980	7980	7980	101
494	20240802	103800	393763460	7970	7970	7970	7970	98
495	20240802	103700	392982400	7990	7990	7990	7990	0
496	20240802	103600	392982400	7990	7990	7990	7990	0
497	20240802	103500	392982400	7990	7990	7990	7990	50
498	20240802	103400	392582900	8000	8000	8000	8000	208
499	20240802	103300	390918900	8000	8000	8000	8000	2
500	20240802	103200	390902900	7990	7990	7990	7990	308
501	20240802	103100	388441980	7990	7990	7990	7990	1
502	20240802	103000	388433990	7960	7960	7960	7960	0
503	20240802	102900	388433990	7960	7970	7970	7960	2
504	20240802	102800	388418060	7990	7970	7990	7970	121
505	20240802	102700	387453670	7990	7990	7990	7990	0
506	20240802	102600	387453670	7990	7990	7990	7970	5162
507	20240802	102500	346274740	7990	7990	8000	7990	203
508	20240802	102400	344652760	7990	8000	8000	7990	42
509	20240802	102300	344317170	7990	8000	8000	7990	286
510	20240802	102200	342032020	7990	8010	8010	7990	1599
511	20240802	102100	329249000	8010	8010	8010	8010	39
512	20240802	102000	328936610	8020	8020	8020	8020	209
513	20240802	101900	327260430	8010	8010	8010	8010	200
514	20240802	101800	325658430	8030	8030	8030	8030	0
515	20240802	101700	325658430	8030	8030	8030	8030	1
516	20240802	101600	325650400	8010	8010	8010	8010	100
517	20240802	101500	324849400	8020	8020	8020	8020	0
518	20240802	101400	324849400	8020	8020	8020	8020	52
519	20240802	101300	324432360	8020	8020	8020	8020	200
520	20240802	101200	322828360	8010	8010	8010	8010	0
521	20240802	101100	322828360	8010	8010	8010	8010	18
522	20240802	101000	322684180	8010	8010	8010	8010	0
523	20240802	100900	322684180	8010	8010	8010	8010	0
524	20240802	100800	322684180	8010	8010	8010	8010	0
525	20240802	100700	322684180	8010	8010	8010	8010	2
526	20240802	100600	322668160	8000	8000	8000	8000	0
527	20240802	100500	322668160	8000	8000	8000	8000	127
528	20240802	100400	321652160	8000	8000	8000	8000	40
529	20240802	100300	321332160	8000	8000	8000	8000	33
530	20240802	100200	321068160	7990	7990	7990	7990	12
531	20240802	100100	320972280	8000	8000	8000	8000	0
532	20240802	100000	320972280	8000	8000	8000	8000	0
533	20240802	095900	320972280	8000	8000	8000	7990	22
534	20240802	095800	320796470	8000	8000	8000	8000	75
535	20240802	095700	320196470	8000	8000	8000	8000	151
536	20240802	095600	318988470	8000	8000	8000	8000	380
537	20240802	095500	315948470	8000	8000	8000	8000	0
538	20240802	095400	315948470	8000	8000	8000	8000	62
539	20240802	095300	315452470	8000	8000	8000	8000	0
540	20240802	095200	315452470	8000	8000	8000	8000	0
541	20240802	095100	315452470	8000	8000	8000	8000	6
542	20240802	095000	315404470	8000	8010	8010	8000	1410
543	20240802	094900	304113890	8020	8020	8020	8020	0
544	20240802	094800	304113890	8020	8020	8020	8020	532
545	20240802	094700	299847250	8060	8060	8060	8060	0
546	20240802	094600	299847250	8060	8030	8060	8030	3
547	20240802	094500	299823130	8030	8030	8030	8030	13
548	20240802	094400	299718740	8030	8030	8030	8030	800
549	20240802	094300	293294740	8030	8040	8040	8020	114
550	20240802	094200	292378370	8040	8040	8040	8040	4
551	20240802	094100	292346210	8050	8050	8050	8050	6
552	20240802	094000	292297910	8040	8030	8040	8020	88
553	20240802	093900	291591130	8020	8030	8030	8020	51
554	20240802	093800	291182100	8020	8020	8020	8020	0
555	20240802	093700	291182100	8020	8020	8020	8020	550
556	20240802	093600	286771100	8020	8020	8020	8020	3
557	20240802	093500	286747040	8000	8000	8000	8000	0
558	20240802	093400	286747040	8000	8020	8020	7990	734
559	20240802	093300	280870410	8010	8010	8010	8010	0
560	20240802	093200	280870410	8010	8010	8010	8010	0
561	20240802	093100	280870410	8010	8010	8010	8010	1
562	20240802	093000	280862400	8010	8010	8010	8000	212
563	20240802	092900	279165380	8010	8010	8010	8010	0
564	20240802	092800	279165380	8010	7990	8010	7990	345
565	20240802	092700	276402130	7990	7990	7990	7990	2
566	20240802	092600	276386150	7990	7990	7990	7990	0
567	20240802	092500	276386150	7990	7990	7990	7990	376
568	20240802	092400	273381910	7980	7980	7990	7980	470
569	20240802	092300	269629400	8010	8010	8010	7980	5881
570	20240802	092200	222604690	8000	8000	8000	8000	0
571	20240802	092100	222604690	8000	8020	8020	8000	1490
572	20240802	092000	210679150	8010	8020	8020	8010	100
573	20240802	091900	209877830	8020	8000	8020	8000	253
574	20240802	091800	207849770	7990	8010	8010	7990	609
575	20240802	091700	202976810	8000	8000	8000	7990	1308
576	20240802	091600	192515330	8000	8010	8010	8000	380
577	20240802	091500	189475280	8030	8010	8030	7990	3045
578	20240802	091400	165114320	8000	8050	8060	8000	11066
579	20240802	091300	76334360	8050	8050	8050	8050	0
580	20240802	091200	76334360	8050	8050	8050	8050	300
581	20240802	091100	73919360	8060	8060	8060	8050	1623
582	20240802	091000	60840680	8080	8080	8110	8060	1311
583	20240802	090900	50263180	8080	8080	8080	8080	401
584	20240802	090800	47023100	8080	8090	8090	8080	357
585	20240802	090700	44136290	8080	8080	8080	8080	216
586	20240802	090600	42391010	8080	8100	8110	8080	686
587	20240802	090500	36842220	8110	8110	8110	8110	50
588	20240802	090400	36436720	8110	8110	8110	8090	933
589	20240802	090300	28882390	8110	8120	8180	8110	785
590	20240802	090200	22512970	8130	8160	8160	8130	736
591	20240802	090100	16521250	8160	8190	8190	8160	616
592	20240802	090000	11485520	8180	8180	8230	8180	1402