KissMeData/020560/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	190500	2271729340	9740	9740	9740	9740	3471
3	20240802	190400	2271729340	9740	9740	9740	9740	0
4	20240802	190300	2271729340	9740	9740	9740	9740	0
5	20240802	190200	2271729340	9740	9740	9740	9740	0
6	20240802	190100	2271729340	9740	9740	9740	9740	0
7	20240802	190000	2271729340	9740	9740	9740	9740	0
8	20240802	185900	2271729340	9740	9740	9740	9740	0
9	20240802	185800	2271729340	9740	9740	9740	9740	0
10	20240802	185700	2271729340	9740	9740	9740	9740	0
11	20240802	185600	2271729340	9740	9740	9740	9740	0
12	20240802	185500	2271729340	9740	9740	9740	9740	0
13	20240802	185400	2271729340	9740	9740	9740	9740	0
14	20240802	185300	2271729340	9740	9740	9740	9740	0
15	20240802	185200	2271729340	9740	9740	9740	9740	0
16	20240802	185100	2271729340	9740	9740	9740	9740	0
17	20240802	185000	2271729340	9740	9740	9740	9740	0
18	20240802	184900	2271729340	9740	9740	9740	9740	0
19	20240802	184800	2271729340	9740	9740	9740	9740	0
20	20240802	184700	2271729340	9740	9740	9740	9740	0
21	20240802	184600	2271729340	9740	9740	9740	9740	0
22	20240802	184500	2271729340	9740	9740	9740	9740	0
23	20240802	184400	2271729340	9740	9740	9740	9740	0
24	20240802	184300	2271729340	9740	9740	9740	9740	0
25	20240802	184200	2271729340	9740	9740	9740	9740	0
26	20240802	184100	2271729340	9740	9740	9740	9740	0
27	20240802	184000	2271729340	9740	9740	9740	9740	0
28	20240802	183900	2271729340	9740	9740	9740	9740	0
29	20240802	183800	2271729340	9740	9740	9740	9740	0
30	20240802	183700	2271729340	9740	9740	9740	9740	0
31	20240802	183600	2271729340	9740	9740	9740	9740	0
32	20240802	183500	2271729340	9740	9740	9740	9740	3471
33	20240802	183400	2271729340	9740	9740	9740	9740	0
34	20240802	183300	2271729340	9740	9740	9740	9740	0
35	20240802	183200	2271729340	9740	9740	9740	9740	0
36	20240802	183100	2271729340	9740	9740	9740	9740	0
37	20240802	183000	2271729340	9740	9740	9740	9740	0
38	20240802	182900	2271729340	9740	9740	9740	9740	0
39	20240802	182800	2271729340	9740	9740	9740	9740	0
40	20240802	182700	2271729340	9740	9740	9740	9740	0
41	20240802	182600	2271729340	9740	9740	9740	9740	0
42	20240802	182500	2271729340	9740	9740	9740	9740	0
43	20240802	182400	2271729340	9740	9740	9740	9740	0
44	20240802	182300	2271729340	9740	9740	9740	9740	0
45	20240802	182200	2271729340	9740	9740	9740	9740	0
46	20240802	182100	2271729340	9740	9740	9740	9740	0
47	20240802	182000	2271729340	9740	9740	9740	9740	0
48	20240802	181900	2271729340	9740	9740	9740	9740	0
49	20240802	181800	2271729340	9740	9740	9740	9740	0
50	20240802	181700	2271729340	9740	9740	9740	9740	0
51	20240802	181600	2271729340	9740	9740	9740	9740	0
52	20240802	181500	2271729340	9740	9740	9740	9740	0
53	20240802	181400	2271729340	9740	9740	9740	9740	0
54	20240802	181300	2271729340	9740	9740	9740	9740	0
55	20240802	181200	2271729340	9740	9740	9740	9740	0
56	20240802	181100	2271729340	9740	9740	9740	9740	0
57	20240802	181000	2271729340	9740	9740	9740	9740	0
58	20240802	180900	2271729340	9740	9740	9740	9740	0
59	20240802	180800	2271729340	9740	9740	9740	9740	0
60	20240802	180700	2271729340	9740	9740	9740	9740	0
61	20240802	180600	2271729340	9740	9740	9740	9740	0
62	20240802	180500	2271729340	9740	9740	9740	9740	3471
63	20240802	180400	2271729340	9740	9740	9740	9740	0
64	20240802	180300	2271729340	9740	9740	9740	9740	0
65	20240802	180200	2271729340	9740	9740	9740	9740	0
66	20240802	180100	2271729340	9740	9740	9740	9740	0
67	20240802	180000	2271729340	9740	9740	9740	9740	0
68	20240802	175900	2271729340	9740	9740	9740	9740	0
69	20240802	175800	2271729340	9740	9740	9740	9740	0
70	20240802	175700	2271729340	9740	9740	9740	9740	0
71	20240802	175600	2271729340	9740	9740	9740	9740	0
72	20240802	175500	2271729340	9740	9740	9740	9740	0
73	20240802	175400	2271729340	9740	9740	9740	9740	0
74	20240802	175300	2271729340	9740	9740	9740	9740	0
75	20240802	175200	2271729340	9740	9740	9740	9740	0
76	20240802	175100	2271729340	9740	9740	9740	9740	0
77	20240802	175000	2271729340	9740	9740	9740	9740	0
78	20240802	174900	2271729340	9740	9740	9740	9740	0
79	20240802	174800	2271729340	9740	9740	9740	9740	0
80	20240802	174700	2271729340	9740	9740	9740	9740	0
81	20240802	174600	2271729340	9740	9740	9740	9740	0
82	20240802	174500	2271729340	9740	9740	9740	9740	0
83	20240802	174400	2271729340	9740	9740	9740	9740	0
84	20240802	174300	2271729340	9740	9740	9740	9740	0
85	20240802	174200	2271729340	9740	9740	9740	9740	0
86	20240802	174100	2271729340	9740	9740	9740	9740	0
87	20240802	174000	2271729340	9740	9740	9740	9740	0
88	20240802	173900	2271729340	9740	9740	9740	9740	0
89	20240802	173800	2271729340	9740	9740	9740	9740	0
90	20240802	173700	2271729340	9740	9740	9740	9740	0
91	20240802	173600	2271729340	9740	9740	9740	9740	0
92	20240802	173500	2271729340	9740	9740	9740	9740	3471
93	20240802	173400	2271729340	9740	9740	9740	9740	0
94	20240802	173300	2271729340	9740	9740	9740	9740	0
95	20240802	173200	2271729340	9740	9740	9740	9740	0
96	20240802	173100	2271729340	9740	9740	9740	9740	0
97	20240802	173000	2271729340	9740	9740	9740	9740	0
98	20240802	172900	2271729340	9740	9740	9740	9740	0
99	20240802	172800	2271729340	9740	9740	9740	9740	0
100	20240802	172700	2271729340	9740	9740	9740	9740	0
101	20240802	172600	2271729340	9740	9740	9740	9740	0
102	20240802	172500	2271729340	9740	9740	9740	9740	0
103	20240802	172400	2271729340	9740	9740	9740	9740	0
104	20240802	172300	2271729340	9740	9740	9740	9740	0
105	20240802	172200	2271729340	9740	9740	9740	9740	0
106	20240802	172100	2271729340	9740	9740	9740	9740	0
107	20240802	172000	2271729340	9740	9740	9740	9740	0
108	20240802	171900	2271729340	9740	9740	9740	9740	0
109	20240802	171800	2271729340	9740	9740	9740	9740	0
110	20240802	171700	2271729340	9740	9740	9740	9740	0
111	20240802	171600	2271729340	9740	9740	9740	9740	0
112	20240802	171500	2271729340	9740	9740	9740	9740	0
113	20240802	171400	2271729340	9740	9740	9740	9740	0
114	20240802	171300	2271729340	9740	9740	9740	9740	0
115	20240802	171200	2271729340	9740	9740	9740	9740	0
116	20240802	171100	2271729340	9740	9740	9740	9740	0
117	20240802	171000	2271729340	9740	9740	9740	9740	0
118	20240802	170900	2271729340	9740	9740	9740	9740	0
119	20240802	170800	2271729340	9740	9740	9740	9740	0
120	20240802	170700	2271729340	9740	9740	9740	9740	0
121	20240802	170600	2271729340	9740	9740	9740	9740	0
122	20240802	170500	2271729340	9740	9740	9740	9740	3471
123	20240802	170400	2271729340	9740	9740	9740	9740	0
124	20240802	170300	2271729340	9740	9740	9740	9740	0
125	20240802	170200	2271729340	9740	9740	9740	9740	0
126	20240802	170100	2271729340	9740	9740	9740	9740	0
127	20240802	170000	2271729340	9740	9740	9740	9740	0
128	20240802	165900	2271729340	9740	9740	9740	9740	0
129	20240802	165800	2271729340	9740	9740	9740	9740	0
130	20240802	165700	2271729340	9740	9740	9740	9740	0
131	20240802	165600	2271729340	9740	9740	9740	9740	0
132	20240802	165500	2271729340	9740	9740	9740	9740	0
133	20240802	165400	2271729340	9740	9740	9740	9740	0
134	20240802	165300	2271729340	9740	9740	9740	9740	0
135	20240802	165200	2271729340	9740	9740	9740	9740	0
136	20240802	165100	2271729340	9740	9740	9740	9740	0
137	20240802	165000	2271729340	9740	9740	9740	9740	0
138	20240802	164900	2271729340	9740	9740	9740	9740	0
139	20240802	164800	2271729340	9740	9740	9740	9740	0
140	20240802	164700	2271729340	9740	9740	9740	9740	0
141	20240802	164600	2271729340	9740	9740	9740	9740	0
142	20240802	164500	2271729340	9740	9740	9740	9740	0
143	20240802	164400	2271729340	9740	9740	9740	9740	0
144	20240802	164300	2271729340	9740	9740	9740	9740	0
145	20240802	164200	2271729340	9740	9740	9740	9740	0
146	20240802	164100	2271729340	9740	9740	9740	9740	0
147	20240802	164000	2271729340	9740	9740	9740	9740	0
148	20240802	163900	2271729340	9740	9740	9740	9740	0
149	20240802	163800	2271729340	9740	9740	9740	9740	0
150	20240802	163700	2271729340	9740	9740	9740	9740	0
151	20240802	163600	2271729340	9740	9740	9740	9740	0
152	20240802	163500	2271729340	9740	9740	9740	9740	3471
153	20240802	163400	2271729340	9740	9740	9740	9740	0
154	20240802	163300	2271729340	9740	9740	9740	9740	0
155	20240802	163200	2271729340	9740	9740	9740	9740	0
156	20240802	163100	2271729340	9740	9740	9740	9740	0
157	20240802	163000	2271729340	9740	9740	9740	9740	0
158	20240802	162900	2271729340	9740	9740	9740	9740	0
159	20240802	162800	2271729340	9740	9740	9740	9740	0
160	20240802	162700	2271729340	9740	9740	9740	9740	0
161	20240802	162600	2271729340	9740	9740	9740	9740	0
162	20240802	162500	2271729340	9740	9740	9740	9740	0
163	20240802	162400	2271729340	9740	9740	9740	9740	0
164	20240802	162300	2271729340	9740	9740	9740	9740	0
165	20240802	162200	2271729340	9740	9740	9740	9740	0
166	20240802	162100	2271729340	9740	9740	9740	9740	0
167	20240802	162000	2271729340	9740	9740	9740	9740	0
168	20240802	161900	2271729340	9740	9740	9740	9740	0
169	20240802	161800	2271729340	9740	9740	9740	9740	0
170	20240802	161700	2271729340	9740	9740	9740	9740	0
171	20240802	161600	2271729340	9740	9740	9740	9740	0
172	20240802	161500	2271729340	9740	9740	9740	9740	0
173	20240802	161400	2271729340	9740	9740	9740	9740	0
174	20240802	161300	2271729340	9740	9740	9740	9740	0
175	20240802	161200	2271729340	9740	9740	9740	9740	0
176	20240802	161100	2271729340	9740	9740	9740	9740	0
177	20240802	161000	2271729340	9740	9740	9740	9740	0
178	20240802	160900	2271729340	9740	9740	9740	9740	0
179	20240802	160800	2271729340	9740	9740	9740	9740	0
180	20240802	160700	2271729340	9740	9740	9740	9740	0
181	20240802	160600	2271729340	9740	9740	9740	9740	0
182	20240802	160500	2271729340	9740	9740	9740	9740	3471
183	20240802	160400	2271729340	9740	9740	9740	9740	0
184	20240802	160300	2271729340	9740	9740	9740	9740	0
185	20240802	160200	2271729340	9740	9740	9740	9740	0
186	20240802	160100	2271729340	9740	9740	9740	9740	0
187	20240802	160000	2271729340	9740	9740	9740	9740	0
188	20240802	155900	2271729340	9740	9740	9740	9740	0
189	20240802	155800	2271729340	9740	9740	9740	9740	0
190	20240802	155700	2271729340	9740	9740	9740	9740	0
191	20240802	155600	2271729340	9740	9740	9740	9740	0
192	20240802	155500	2271729340	9740	9740	9740	9740	0
193	20240802	155400	2271729340	9740	9740	9740	9740	0
194	20240802	155300	2271729340	9740	9740	9740	9740	0
195	20240802	155200	2271729340	9740	9740	9740	9740	0
196	20240802	155100	2271729340	9740	9740	9740	9740	0
197	20240802	155000	2271729340	9740	9740	9740	9740	0
198	20240802	154900	2271729340	9740	9740	9740	9740	0
199	20240802	154800	2271729340	9740	9740	9740	9740	0
200	20240802	154700	2271729340	9740	9740	9740	9740	0
201	20240802	154600	2271729340	9740	9740	9740	9740	0
202	20240802	154500	2271729340	9740	9740	9740	9740	0
203	20240802	154400	2271729340	9740	9740	9740	9740	0
204	20240802	154300	2271729340	9740	9740	9740	9740	0
205	20240802	154200	2271729340	9740	9740	9740	9740	0
206	20240802	154100	2271729340	9740	9740	9740	9740	0
207	20240802	154000	2271729340	9740	9740	9740	9740	0
208	20240802	153900	2271729340	9740	9740	9740	9740	0
209	20240802	153800	2271729340	9740	9740	9740	9740	0
210	20240802	153700	2271729340	9740	9740	9740	9740	0
211	20240802	153600	2271729340	9740	9740	9740	9740	0
212	20240802	153500	2271729340	9740	9740	9740	9740	3471
213	20240802	153400	2271729340	9740	9740	9740	9740	0
214	20240802	153300	2271729340	9740	9740	9740	9740	0
215	20240802	153200	2271729340	9740	9740	9740	9740	0
216	20240802	153100	2271729340	9740	9740	9740	9740	0
217	20240802	153000	2271729340	9740	9740	9740	9740	3471
218	20240802	152900	2237921800	9740	9740	9740	9740	0
219	20240802	152800	2237921800	9740	9740	9740	9740	0
220	20240802	152700	2237921800	9740	9740	9740	9740	0
221	20240802	152600	2237921800	9740	9740	9740	9740	0
222	20240802	152500	2237921800	9740	9740	9740	9740	0
223	20240802	152400	2237921800	9740	9740	9740	9740	0
224	20240802	152300	2237921800	9740	9740	9740	9740	0
225	20240802	152200	2237921800	9740	9740	9740	9740	0
226	20240802	152100	2237921800	9740	9740	9740	9740	0
227	20240802	152000	2237921800	9740	9740	9740	9740	0
228	20240802	151900	2237921800	9740	9740	9740	9730	2589
229	20240802	151800	2212704990	9740	9740	9740	9740	216
230	20240802	151700	2210601150	9730	9730	9740	9730	796
231	20240802	151600	2202855950	9740	9730	9740	9730	510
232	20240802	151500	2197891120	9740	9740	9740	9730	1026
233	20240802	151400	2187905130	9740	9740	9740	9730	757
234	20240802	151300	2180532270	9740	9730	9740	9730	715
235	20240802	151200	2173572470	9730	9740	9740	9730	786
236	20240802	151100	2165924120	9740	9730	9740	9730	849
237	20240802	151000	2157663140	9740	9740	9750	9730	537
238	20240802	150900	2152435600	9740	9740	9740	9730	1579
239	20240802	150800	2137064430	9740	9740	9740	9730	1577
240	20240802	150700	2121707090	9740	9740	9740	9730	15
241	20240802	150600	2121561090	9730	9740	9740	9730	789
242	20240802	150500	2113883690	9730	9750	9750	9730	1379
243	20240802	150400	2100459320	9750	9740	9750	9740	1808
244	20240802	150300	2082849390	9740	9750	9750	9740	242
245	20240802	150200	2080489920	9740	9740	9740	9740	751
246	20240802	150100	2073175180	9750	9750	9750	9740	774
247	20240802	150000	2065629010	9750	9750	9760	9750	511
248	20240802	145900	2060646660	9750	9750	9750	9750	725
249	20240802	145800	2053577910	9750	9750	9750	9740	1251
250	20240802	145700	2041388040	9740	9740	9740	9740	0
251	20240802	145600	2041388040	9740	9750	9760	9740	956
252	20240802	145500	2032074020	9740	9740	9750	9730	833
253	20240802	145400	2023967650	9740	9740	9740	9740	410
254	20240802	145300	2019974250	9740	9750	9750	9730	525
255	20240802	145200	2014861610	9740	9740	9750	9730	7604
256	20240802	145100	1940803700	9740	9730	9740	9730	1650
257	20240802	145000	1924747180	9740	9740	9740	9730	519
258	20240802	144900	1919694990	9740	9750	9750	9740	840
259	20240802	144800	1911511150	9750	9750	9750	9740	828
260	20240802	144700	1903445400	9750	9740	9750	9740	1223
261	20240802	144600	1891526150	9750	9750	9750	9740	1625
262	20240802	144500	1875696640	9740	9740	9750	9740	1265
263	20240802	144400	1863375460	9750	9750	9750	9750	887
264	20240802	144300	1854727210	9750	9760	9760	9750	882
265	20240802	144200	1846127340	9760	9750	9760	9750	959
266	20240802	144100	1836775050	9760	9750	9760	9740	2436
267	20240802	144000	1813040030	9750	9770	9770	9740	680
268	20240802	143900	1806406930	9770	9770	9770	9750	738
269	20240802	143800	1799211290	9770	9750	9770	9740	1348
270	20240802	143700	1786075530	9750	9740	9750	9740	140
271	20240802	143600	1784711090	9750	9750	9750	9740	836
272	20240802	143500	1776567340	9750	9750	9750	9740	1124
273	20240802	143400	1765615600	9750	9750	9750	9750	132
274	20240802	143300	1764328600	9750	9750	9750	9740	1228
275	20240802	143200	1752367330	9750	9760	9770	9740	3856
276	20240802	143100	1714766310	9770	9770	9770	9760	214
277	20240802	143000	1712677550	9760	9760	9770	9760	1636
278	20240802	142900	1696703110	9770	9770	9770	9750	1334
279	20240802	142800	1683685580	9770	9790	9790	9770	1629
280	20240802	142700	1667764950	9790	9780	9790	9780	509
281	20240802	142600	1662786690	9780	9790	9800	9780	2512
282	20240802	142500	1638211200	9790	9800	9800	9780	2561
283	20240802	142400	1613145450	9800	9800	9800	9800	9
284	20240802	142300	1613057250	9800	9800	9810	9800	1126
285	20240802	142200	1602020450	9800	9810	9810	9800	1099
286	20240802	142100	1591244260	9810	9810	9810	9810	578
287	20240802	142000	1585574080	9810	9810	9820	9810	214
288	20240802	141900	1583474730	9810	9810	9810	9800	940
289	20240802	141800	1574260580	9810	9810	9810	9810	559
290	20240802	141700	1568776790	9810	9810	9810	9810	201
291	20240802	141600	1566804980	9810	9810	9810	9800	1307
292	20240802	141500	1553995770	9810	9810	9810	9810	149
293	20240802	141400	1552534080	9820	9800	9820	9800	165
294	20240802	141300	1550914950	9800	9810	9810	9800	1428
295	20240802	141200	1536920400	9810	9820	9820	9810	59
296	20240802	141100	1536341600	9810	9800	9810	9800	421
297	20240802	141000	1532215680	9800	9800	9800	9800	700
298	20240802	140900	1525355680	9800	9800	9800	9800	745
299	20240802	140800	1518054680	9800	9800	9800	9800	1941
300	20240802	140700	1499032880	9800	9820	9820	9800	1337
301	20240802	140600	1485925260	9820	9810	9820	9800	728
302	20240802	140500	1478790830	9810	9810	9810	9800	1754
303	20240802	140400	1461601340	9810	9810	9810	9800	90
304	20240802	140300	1460718940	9800	9810	9810	9800	2375
305	20240802	140200	1437442650	9810	9810	9810	9810	135
306	20240802	140100	1436118300	9820	9810	9820	9810	4
307	20240802	140000	1436079050	9810	9820	9820	9810	737
308	20240802	135900	1428848970	9810	9810	9810	9810	1348
309	20240802	135800	1415625090	9820	9820	9820	9820	206
310	20240802	135700	1413602170	9810	9830	9840	9810	177
311	20240802	135600	1411864710	9830	9830	9830	9810	780
312	20240802	135500	1404212010	9810	9810	9810	9810	728
313	20240802	135400	1397070330	9810	9810	9810	9810	2
314	20240802	135300	1397050710	9810	9820	9820	9810	787
315	20240802	135200	1389329620	9820	9820	9820	9810	976
316	20240802	135100	1379754490	9820	9820	9820	9820	391
317	20240802	135000	1375914870	9820	9830	9830	9820	595
318	20240802	134900	1370069820	9830	9850	9850	9830	255
319	20240802	134800	1367563060	9850	9830	9850	9830	15
320	20240802	134700	1367415420	9810	9820	9830	9810	1200
321	20240802	134600	1355637920	9820	9830	9830	9820	1456
322	20240802	134500	1341339790	9820	9830	9830	9820	21
323	20240802	134400	1341133560	9830	9820	9840	9820	153
324	20240802	134300	1339629960	9820	9830	9830	9820	1223
325	20240802	134200	1327620080	9830	9830	9830	9830	892
326	20240802	134100	1318851720	9840	9840	9840	9840	19
327	20240802	134000	1318664760	9840	9830	9840	9830	115
328	20240802	133900	1317533780	9830	9830	9830	9830	681
329	20240802	133800	1310839550	9840	9820	9840	9820	1242
330	20240802	133700	1298628700	9830	9840	9840	9830	268
331	20240802	133600	1295994240	9840	9840	9840	9840	300
332	20240802	133500	1293042240	9840	9830	9840	9830	643
333	20240802	133400	1286721050	9830	9830	9830	9830	636
334	20240802	133300	1280469170	9830	9840	9840	9830	791
335	20240802	133200	1272693040	9840	9840	9840	9840	547
336	20240802	133100	1267310560	9840	9830	9850	9830	130
337	20240802	133000	1266031420	9830	9840	9840	9830	854
338	20240802	132900	1257628090	9830	9830	9830	9830	726
339	20240802	132800	1250491510	9840	9840	9840	9840	102
340	20240802	132700	1249487830	9840	9830	9840	9830	942
341	20240802	132600	1240227870	9830	9830	9830	9830	932
342	20240802	132500	1231066310	9830	9820	9830	9820	981
343	20240802	132400	1221423170	9830	9830	9830	9830	486
344	20240802	132300	1216645790	9840	9840	9850	9840	155
345	20240802	132200	1215120060	9840	9820	9840	9820	159
346	20240802	132100	1213555540	9820	9830	9840	9820	2502
347	20240802	132000	1188983530	9840	9830	9840	9830	773
348	20240802	131900	1181384470	9830	9830	9830	9830	728
349	20240802	131800	1174228230	9830	9830	9830	9830	30
350	20240802	131700	1173933330	9830	9840	9840	9830	1356
351	20240802	131600	1160603740	9840	9850	9860	9830	111
352	20240802	131500	1159511340	9860	9840	9860	9840	6
353	20240802	131400	1159452270	9830	9840	9840	9830	1396
354	20240802	131300	1145729250	9830	9830	9840	9830	67
355	20240802	131200	1145070030	9830	9830	9850	9830	116
356	20240802	131100	1143928970	9830	9830	9840	9830	1059
357	20240802	131000	1133518670	9840	9850	9860	9840	2803
358	20240802	130900	1105917350	9860	9870	9870	9860	3810
359	20240802	130800	1068346710	9870	9870	9880	9860	667
360	20240802	130700	1061766300	9870	9880	9880	9870	998
361	20240802	130600	1051915990	9880	9870	9880	9870	959
362	20240802	130500	1042450570	9870	9880	9880	9870	366
363	20240802	130400	1038838120	9880	9880	9880	9870	2108
364	20240802	130300	1018030350	9880	9890	9890	9870	2147
365	20240802	130200	996818370	9900	9900	9900	9900	1
366	20240802	130100	996808470	9900	9900	9900	9890	1735
367	20240802	130000	979648620	9900	9910	9910	9900	2063
368	20240802	125900	959224910	9900	9900	9900	9900	10
369	20240802	125800	959125910	9900	9910	9910	9900	735
370	20240802	125700	951849310	9900	9900	9910	9900	1921
371	20240802	125600	932829410	9900	9900	9900	9900	1813
372	20240802	125500	914880710	9910	9910	9910	9910	191
373	20240802	125400	912987900	9900	9900	9910	9900	731
374	20240802	125300	905750970	9910	9910	9910	9910	3
375	20240802	125200	905721240	9910	9910	9910	9910	14
376	20240802	125100	905582500	9900	9910	9910	9900	22
377	20240802	125000	905364510	9910	9910	9910	9910	132
378	20240802	124900	904056390	9900	9910	9910	9900	560
379	20240802	124800	898511680	9910	9900	9910	9900	777
380	20240802	124700	890819110	9900	9910	9910	9900	27
381	20240802	124600	890551700	9910	9910	9910	9910	401
382	20240802	124500	886577790	9910	9920	9920	9910	5
383	20240802	124400	886528220	9920	9920	9920	9920	0
384	20240802	124300	886528220	9920	9910	9920	9910	144
385	20240802	124200	885100970	9920	9920	9920	9920	30
386	20240802	124100	884803370	9920	9910	9920	9910	136
387	20240802	124000	883455600	9910	9910	9910	9910	11
388	20240802	123900	883346590	9900	9910	9910	9900	180
389	20240802	123800	881564360	9910	9910	9910	9910	2
390	20240802	123700	881544540	9910	9910	9910	9900	50
391	20240802	123600	881049440	9910	9920	9920	9910	553
392	20240802	123500	875567830	9910	9910	9910	9910	0
393	20240802	123400	875567830	9910	9910	9920	9910	77
394	20240802	123300	874804750	9910	9910	9910	9910	6
395	20240802	123200	874745290	9900	9900	9900	9900	0
396	20240802	123100	874745290	9900	9900	9900	9900	111
397	20240802	123000	873646390	9900	9910	9910	9900	1018
398	20240802	122900	863560660	9920	9920	9920	9920	5
399	20240802	122800	863511060	9920	9910	9920	9910	279
400	20240802	122700	860746160	9920	9920	9920	9920	1
401	20240802	122600	860736240	9920	9920	9920	9920	1
402	20240802	122500	860726320	9920	9920	9920	9920	50
403	20240802	122400	860230320	9910	9910	9910	9910	3
404	20240802	122300	860200590	9910	9910	9910	9910	231
405	20240802	122200	857911380	9910	9900	9910	9900	61
406	20240802	122100	857307180	9910	9910	9910	9910	22
407	20240802	122000	857089160	9910	9910	9910	9910	4
408	20240802	121900	857049520	9920	9910	9920	9900	712
409	20240802	121800	849997560	9910	9910	9910	9900	1012
410	20240802	121700	839968660	9910	9910	9910	9910	0
411	20240802	121600	839968660	9910	9910	9910	9910	114
412	20240802	121500	838838920	9910	9910	9910	9910	65
413	20240802	121400	838194770	9910	9910	9910	9910	17
414	20240802	121300	838026300	9900	9910	9910	9900	103
415	20240802	121200	837006570	9910	9910	9910	9910	1
416	20240802	121100	836996660	9910	9910	9910	9900	22
417	20240802	121000	836778720	9910	9920	9920	9910	51
418	20240802	120900	836273300	9910	9910	9920	9910	149
419	20240802	120800	834796700	9910	9920	9920	9910	414
420	20240802	120700	830693950	9910	9910	9910	9910	4
421	20240802	120600	830654310	9910	9910	9910	9910	364
422	20240802	120500	827047070	9910	9910	9910	9910	1
423	20240802	120400	827037160	9910	9910	9910	9910	0
424	20240802	120300	827037160	9910	9910	9910	9910	6
425	20240802	120200	826977700	9910	9910	9910	9910	59
426	20240802	120100	826393010	9920	9920	9920	9920	1
427	20240802	120000	826383090	9910	9910	9910	9910	55
428	20240802	115900	825838040	9910	9910	9910	9910	672
429	20240802	115800	819178520	9910	9910	9910	9910	1033
430	20240802	115700	808941490	9910	9910	9910	9910	51
431	20240802	115600	808436080	9910	9910	9910	9910	21
432	20240802	115500	808227970	9910	9910	9910	9910	283
433	20240802	115400	805423440	9910	9910	9910	9910	136
434	20240802	115300	804075680	9900	9910	9910	9900	2760
435	20240802	115200	776741420	9910	9920	9920	9910	85
436	20240802	115100	775899020	9900	9900	9910	9900	573
437	20240802	115000	770222620	9910	9910	9910	9900	838
438	20240802	114900	761918610	9910	9910	9910	9910	97
439	20240802	114800	760957340	9900	9910	9910	9900	266
440	20240802	114700	758322300	9910	9910	9910	9910	268
441	20240802	114600	755666420	9910	9910	9910	9910	85
442	20240802	114500	754824070	9910	9910	9910	9900	3244
443	20240802	114400	722704120	9920	9910	9920	9910	111
444	20240802	114300	721604000	9910	9920	9920	9910	6
445	20240802	114200	721544490	9920	9920	9920	9910	71
446	20240802	114100	720840670	9920	9920	9920	9920	1
447	20240802	114000	720830750	9920	9920	9920	9920	10
448	20240802	113900	720731550	9900	9910	9910	9900	8
449	20240802	113800	720652300	9900	9920	9920	9900	520
450	20240802	113700	715503870	9900	9940	9940	9900	10843
451	20240802	113600	608059870	9940	9940	9940	9940	2
452	20240802	113500	608039990	9940	9980	9980	9930	3760
453	20240802	113400	570657640	9980	9950	9980	9950	270
454	20240802	113300	567967290	9960	9960	9960	9950	87
455	20240802	113200	567100790	9980	9940	9980	9940	4536
456	20240802	113100	521918940	9940	9940	9940	9940	12
457	20240802	113000	521799660	9940	9940	9940	9940	0
458	20240802	112900	521799660	9940	9940	9940	9940	33
459	20240802	112800	521471640	9940	9940	9940	9940	8
460	20240802	112700	521392120	9940	9940	9940	9940	90
461	20240802	112600	520497520	9940	9930	9940	9930	65
462	20240802	112500	519852040	9940	9940	9940	9940	0
463	20240802	112400	519852040	9940	9930	9940	9930	107
464	20240802	112300	518788570	9940	9930	9940	9930	211
465	20240802	112200	516691340	9930	9930	9930	9930	105
466	20240802	112100	515648690	9920	9920	9930	9920	404
467	20240802	112000	511641000	9920	9920	9920	9920	6
468	20240802	111900	511581480	9920	9930	9930	9920	193
469	20240802	111800	509666390	9930	9930	9930	9930	14
470	20240802	111700	509527370	9930	9930	9930	9930	102
471	20240802	111600	508514510	9930	9920	9930	9920	11
472	20240802	111500	508405380	9930	9930	9930	9930	25
473	20240802	111400	508157130	9920	9930	9930	9920	207
474	20240802	111300	506102680	9920	9930	9930	9920	561
475	20240802	111200	500532550	9930	9920	9930	9920	1646
476	20240802	111100	484201180	9920	9920	9920	9920	994
477	20240802	111000	474340700	9920	9930	9930	9920	4710
478	20240802	110900	427572920	9930	9930	9940	9930	1448
479	20240802	110800	413194210	9930	9940	9940	9930	2078
480	20240802	110700	392538910	9950	9950	9950	9950	0
481	20240802	110600	392538910	9950	9940	9950	9940	11
482	20240802	110500	392429560	9940	9960	9960	9940	25
483	20240802	110400	392180730	9960	9960	9960	9960	602
484	20240802	110300	386184810	9960	9950	9960	9940	601
485	20240802	110200	380205430	9940	9950	9950	9940	1760
486	20240802	110100	362693460	9950	9960	9960	9950	270
487	20240802	110000	360006760	9960	9960	9960	9960	1
488	20240802	105900	359996800	9960	9960	9960	9950	805
489	20240802	105800	351979030	9960	9960	9960	9960	121
490	20240802	105700	350773870	9960	9960	9960	9960	63
491	20240802	105600	350146390	9960	9960	9960	9960	4
492	20240802	105500	350106550	9960	9950	9960	9950	31
493	20240802	105400	349797800	9960	9960	9960	9960	38
494	20240802	105300	349419320	9950	9960	9960	9950	3
495	20240802	105200	349389460	9950	9950	9950	9950	2
496	20240802	105100	349369560	9960	9960	9960	9960	50
497	20240802	105000	348871560	9960	9960	9960	9950	40
498	20240802	104900	348473190	9950	9950	9950	9950	40
499	20240802	104800	348075190	9950	9950	9950	9950	100
500	20240802	104700	347080190	9950	9960	9960	9950	88
501	20240802	104600	346204000	9950	9950	9950	9950	0
502	20240802	104500	346204000	9950	9950	9950	9950	0
503	20240802	104400	346204000	9950	9960	9960	9950	12
504	20240802	104300	346084510	9960	9960	9960	9960	103
505	20240802	104200	345058630	9960	9950	9960	9950	19
506	20240802	104100	344869450	9950	9960	9960	9950	13
507	20240802	104000	344740000	9960	9960	9960	9960	6
508	20240802	103900	344680240	9960	9950	9960	9950	150
509	20240802	103800	343187600	9960	9960	9960	9960	0
510	20240802	103700	343187600	9960	9950	9960	9950	102
511	20240802	103600	342172680	9950	9950	9950	9950	11
512	20240802	103500	342063230	9960	9950	9960	9950	3
513	20240802	103400	342033370	9960	9950	9960	9950	34
514	20240802	103300	341695050	9950	9950	9950	9950	64
515	20240802	103200	341058250	9960	9950	9960	9950	222
516	20240802	103100	338849140	9950	9950	9950	9950	53
517	20240802	103000	338321790	9950	9960	9960	9950	55
518	20240802	102900	337774490	9960	9950	9960	9950	8
519	20240802	102800	337694870	9940	9940	9940	9940	0
520	20240802	102700	337694870	9940	9940	9940	9940	114
521	20240802	102600	336561710	9940	9950	9950	9940	1000
522	20240802	102500	326612990	9960	9960	9960	9950	270
523	20240802	102400	323925790	9960	9960	9960	9950	33
524	20240802	102300	323597130	9960	9960	9960	9960	12
525	20240802	102200	323477610	9960	9960	9960	9960	14
526	20240802	102100	323338170	9960	9960	9960	9950	103
527	20240802	102000	322312310	9960	9960	9960	9960	1
528	20240802	101900	322302350	9960	9960	9960	9960	5
529	20240802	101800	322252550	9960	9960	9960	9960	11
530	20240802	101700	322142990	9960	9950	9960	9950	9
531	20240802	101600	322053380	9950	9960	9960	9950	101
532	20240802	101500	321047500	9960	9960	9960	9960	101
533	20240802	101400	320041540	9960	9960	9960	9960	1
534	20240802	101300	320031580	9950	9950	9950	9950	33
535	20240802	101200	319703230	9950	9950	9950	9950	0
536	20240802	101100	319703230	9950	9960	9960	9950	165
537	20240802	101000	318060480	9960	9950	9960	9950	392
538	20240802	100900	314160020	9950	9950	9960	9950	30
539	20240802	100800	313861510	9940	9940	9940	9940	445
540	20240802	100700	309438210	9940	9940	9940	9940	200
541	20240802	100600	307450210	9940	9930	9940	9930	37
542	20240802	100500	307082670	9930	9950	9960	9930	6045
543	20240802	100400	247022960	9950	9950	9950	9950	81
544	20240802	100300	246217010	9950	9950	9950	9950	9
545	20240802	100200	246127460	9950	9950	9950	9950	10
546	20240802	100100	246027960	9950	9950	9950	9950	60
547	20240802	100000	245430960	9940	9950	9950	9940	728
548	20240802	095900	238194130	9950	9960	9960	9950	707
549	20240802	095800	231158140	9960	9950	9960	9950	140
550	20240802	095700	229765130	9960	9960	9960	9960	13
551	20240802	095600	229635650	9960	9970	9970	9960	59
552	20240802	095500	229048000	9970	9960	9970	9960	47
553	20240802	095400	228579430	9950	9960	9980	9950	11
554	20240802	095300	228469800	9940	9970	9980	9940	2053
555	20240802	095200	208039690	9970	9960	9970	9960	23
556	20240802	095100	207810490	9960	9960	9960	9960	50
557	20240802	095000	207312490	9960	9970	9980	9960	8
558	20240802	094900	207232730	9960	9970	9980	9960	109
559	20240802	094800	206147060	9970	9970	9980	9970	218
560	20240802	094700	203973580	9970	9970	9970	9970	21
561	20240802	094600	203764210	9980	9980	9980	9980	32
562	20240802	094500	203444850	9980	9970	9980	9970	168
563	20240802	094400	201768230	9980	9970	9980	9970	65
564	20240802	094300	201120040	9970	9970	9980	9950	202
565	20240802	094200	199109290	9970	9970	9970	9970	4
566	20240802	094100	199069410	9970	9960	9980	9960	506
567	20240802	094000	194026950	9960	9950	9960	9950	176
568	20240802	093900	192274040	9960	9950	9970	9950	208
569	20240802	093800	190203180	9950	9960	9960	9950	1958
570	20240802	093700	170720850	9960	9960	9960	9960	24
571	20240802	093600	170481810	9960	9960	9960	9960	407
572	20240802	093500	166428090	9960	9970	9970	9960	26
573	20240802	093400	166169100	9960	9950	9960	9950	818
574	20240802	093300	158029500	9960	9960	9960	9960	105
575	20240802	093200	156983700	9960	9960	9960	9960	43
576	20240802	093100	156555420	9960	9970	9970	9960	18
577	20240802	093000	156376010	9970	9960	9970	9960	44
578	20240802	092900	155937620	9970	9970	9970	9970	22
579	20240802	092800	155718280	9970	9960	9970	9950	447
580	20240802	092700	151264240	9960	9960	9960	9950	1786
581	20240802	092600	133488870	9960	9970	9970	9960	396
582	20240802	092500	129542650	9970	9970	9970	9970	5
583	20240802	092400	129492800	9960	9970	9970	9960	46
584	20240802	092300	129034600	9960	9960	9970	9950	596
585	20240802	092200	123103530	9960	9970	9970	9960	2934
586	20240802	092100	93880610	9970	9970	9970	9970	83
587	20240802	092000	93053100	9970	9970	9970	9970	89
588	20240802	091900	92165770	9960	9970	9970	9960	52
589	20240802	091800	91647720	9970	9970	9970	9970	115
590	20240802	091700	90501170	9970	9970	9970	9960	1590
591	20240802	091600	74663810	9970	9960	9970	9960	23
592	20240802	091500	74434700	9970	9980	9980	9970	1138
593	20240802	091400	63088500	9970	9970	9970	9970	513
594	20240802	091300	57973890	9970	9970	9970	9970	124
595	20240802	091200	56737610	9970	9980	9980	9970	486
596	20240802	091100	51891830	9980	9980	9980	9980	101
597	20240802	091000	50883850	9980	9980	9980	9970	54
598	20240802	090900	50345330	9970	9970	9970	9970	40
599	20240802	090800	49946530	9970	9980	9980	9970	20
600	20240802	090700	49747030	9980	9970	9980	9970	203
601	20240802	090600	47723080	9980	9970	9980	9970	61
602	20240802	090500	47114310	9970	9980	9980	9970	130
603	20240802	090400	45817860	9960	9980	9980	9960	190
604	20240802	090300	43922760	9980	9990	9990	9980	22
605	20240802	090200	43703090	9970	9980	9980	9970	898
606	20240802	090100	34749730	9970	9960	9990	9960	471
607	20240802	090000	30053960	9990	9990	9990	9970	3010