KissMeData/180400/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	202600	2255586795	3000	3000	3000	3000	40283
3	20240802	202500	2255586795	3000	3000	3000	3000	0
4	20240802	202400	2255586795	3000	3000	3000	3000	0
5	20240802	202300	2255586795	3000	3000	3000	3000	0
6	20240802	202200	2255586795	3000	3000	3000	3000	0
7	20240802	202100	2255586795	3000	3000	3000	3000	0
8	20240802	202000	2255586795	3000	3000	3000	3000	0
9	20240802	201900	2255586795	3000	3000	3000	3000	0
10	20240802	201800	2255586795	3000	3000	3000	3000	0
11	20240802	201700	2255586795	3000	3000	3000	3000	0
12	20240802	201600	2255586795	3000	3000	3000	3000	0
13	20240802	201500	2255586795	3000	3000	3000	3000	0
14	20240802	201400	2255586795	3000	3000	3000	3000	0
15	20240802	201300	2255586795	3000	3000	3000	3000	0
16	20240802	201200	2255586795	3000	3000	3000	3000	0
17	20240802	201100	2255586795	3000	3000	3000	3000	0
18	20240802	201000	2255586795	3000	3000	3000	3000	0
19	20240802	200900	2255586795	3000	3000	3000	3000	0
20	20240802	200800	2255586795	3000	3000	3000	3000	0
21	20240802	200700	2255586795	3000	3000	3000	3000	0
22	20240802	200600	2255586795	3000	3000	3000	3000	0
23	20240802	200500	2255586795	3000	3000	3000	3000	0
24	20240802	200400	2255586795	3000	3000	3000	3000	0
25	20240802	200300	2255586795	3000	3000	3000	3000	0
26	20240802	200200	2255586795	3000	3000	3000	3000	0
27	20240802	200100	2255586795	3000	3000	3000	3000	0
28	20240802	200000	2255586795	3000	3000	3000	3000	0
29	20240802	195900	2255586795	3000	3000	3000	3000	0
30	20240802	195800	2255586795	3000	3000	3000	3000	0
31	20240802	195700	2255586795	3000	3000	3000	3000	0
32	20240802	195600	2255586795	3000	3000	3000	3000	40283
33	20240802	195500	2255586795	3000	3000	3000	3000	0
34	20240802	195400	2255586795	3000	3000	3000	3000	0
35	20240802	195300	2255586795	3000	3000	3000	3000	0
36	20240802	195200	2255586795	3000	3000	3000	3000	0
37	20240802	195100	2255586795	3000	3000	3000	3000	0
38	20240802	195000	2255586795	3000	3000	3000	3000	0
39	20240802	194900	2255586795	3000	3000	3000	3000	0
40	20240802	194800	2255586795	3000	3000	3000	3000	0
41	20240802	194700	2255586795	3000	3000	3000	3000	0
42	20240802	194600	2255586795	3000	3000	3000	3000	0
43	20240802	194500	2255586795	3000	3000	3000	3000	0
44	20240802	194400	2255586795	3000	3000	3000	3000	0
45	20240802	194300	2255586795	3000	3000	3000	3000	0
46	20240802	194200	2255586795	3000	3000	3000	3000	0
47	20240802	194100	2255586795	3000	3000	3000	3000	0
48	20240802	194000	2255586795	3000	3000	3000	3000	0
49	20240802	193900	2255586795	3000	3000	3000	3000	0
50	20240802	193800	2255586795	3000	3000	3000	3000	0
51	20240802	193700	2255586795	3000	3000	3000	3000	0
52	20240802	193600	2255586795	3000	3000	3000	3000	0
53	20240802	193500	2255586795	3000	3000	3000	3000	0
54	20240802	193400	2255586795	3000	3000	3000	3000	0
55	20240802	193300	2255586795	3000	3000	3000	3000	0
56	20240802	193200	2255586795	3000	3000	3000	3000	0
57	20240802	193100	2255586795	3000	3000	3000	3000	0
58	20240802	193000	2255586795	3000	3000	3000	3000	0
59	20240802	192900	2255586795	3000	3000	3000	3000	0
60	20240802	192800	2255586795	3000	3000	3000	3000	0
61	20240802	192700	2255586795	3000	3000	3000	3000	0
62	20240802	192600	2255586795	3000	3000	3000	3000	40283
63	20240802	192500	2255586795	3000	3000	3000	3000	0
64	20240802	192400	2255586795	3000	3000	3000	3000	0
65	20240802	192300	2255586795	3000	3000	3000	3000	0
66	20240802	192200	2255586795	3000	3000	3000	3000	0
67	20240802	192100	2255586795	3000	3000	3000	3000	0
68	20240802	192000	2255586795	3000	3000	3000	3000	0
69	20240802	191900	2255586795	3000	3000	3000	3000	0
70	20240802	191800	2255586795	3000	3000	3000	3000	0
71	20240802	191700	2255586795	3000	3000	3000	3000	0
72	20240802	191600	2255586795	3000	3000	3000	3000	0
73	20240802	191500	2255586795	3000	3000	3000	3000	0
74	20240802	191400	2255586795	3000	3000	3000	3000	0
75	20240802	191300	2255586795	3000	3000	3000	3000	0
76	20240802	191200	2255586795	3000	3000	3000	3000	0
77	20240802	191100	2255586795	3000	3000	3000	3000	0
78	20240802	191000	2255586795	3000	3000	3000	3000	0
79	20240802	190900	2255586795	3000	3000	3000	3000	0
80	20240802	190800	2255586795	3000	3000	3000	3000	0
81	20240802	190700	2255586795	3000	3000	3000	3000	0
82	20240802	190600	2255586795	3000	3000	3000	3000	0
83	20240802	190500	2255586795	3000	3000	3000	3000	0
84	20240802	190400	2255586795	3000	3000	3000	3000	0
85	20240802	190300	2255586795	3000	3000	3000	3000	0
86	20240802	190200	2255586795	3000	3000	3000	3000	0
87	20240802	190100	2255586795	3000	3000	3000	3000	0
88	20240802	190000	2255586795	3000	3000	3000	3000	0
89	20240802	185900	2255586795	3000	3000	3000	3000	0
90	20240802	185800	2255586795	3000	3000	3000	3000	0
91	20240802	185700	2255586795	3000	3000	3000	3000	0
92	20240802	185600	2255586795	3000	3000	3000	3000	40283
93	20240802	185500	2255586795	3000	3000	3000	3000	0
94	20240802	185400	2255586795	3000	3000	3000	3000	0
95	20240802	185300	2255586795	3000	3000	3000	3000	0
96	20240802	185200	2255586795	3000	3000	3000	3000	0
97	20240802	185100	2255586795	3000	3000	3000	3000	0
98	20240802	185000	2255586795	3000	3000	3000	3000	0
99	20240802	184900	2255586795	3000	3000	3000	3000	0
100	20240802	184800	2255586795	3000	3000	3000	3000	0
101	20240802	184700	2255586795	3000	3000	3000	3000	0
102	20240802	184600	2255586795	3000	3000	3000	3000	0
103	20240802	184500	2255586795	3000	3000	3000	3000	0
104	20240802	184400	2255586795	3000	3000	3000	3000	0
105	20240802	184300	2255586795	3000	3000	3000	3000	0
106	20240802	184200	2255586795	3000	3000	3000	3000	0
107	20240802	184100	2255586795	3000	3000	3000	3000	0
108	20240802	184000	2255586795	3000	3000	3000	3000	0
109	20240802	183900	2255586795	3000	3000	3000	3000	0
110	20240802	183800	2255586795	3000	3000	3000	3000	0
111	20240802	183700	2255586795	3000	3000	3000	3000	0
112	20240802	183600	2255586795	3000	3000	3000	3000	0
113	20240802	183500	2255586795	3000	3000	3000	3000	0
114	20240802	183400	2255586795	3000	3000	3000	3000	0
115	20240802	183300	2255586795	3000	3000	3000	3000	0
116	20240802	183200	2255586795	3000	3000	3000	3000	0
117	20240802	183100	2255586795	3000	3000	3000	3000	0
118	20240802	183000	2255586795	3000	3000	3000	3000	0
119	20240802	182900	2255586795	3000	3000	3000	3000	0
120	20240802	182800	2255586795	3000	3000	3000	3000	0
121	20240802	182700	2255586795	3000	3000	3000	3000	0
122	20240802	182600	2255586795	3000	3000	3000	3000	40283
123	20240802	182500	2255586795	3000	3000	3000	3000	0
124	20240802	182400	2255586795	3000	3000	3000	3000	0
125	20240802	182300	2255586795	3000	3000	3000	3000	0
126	20240802	182200	2255586795	3000	3000	3000	3000	0
127	20240802	182100	2255586795	3000	3000	3000	3000	0
128	20240802	182000	2255586795	3000	3000	3000	3000	0
129	20240802	181900	2255586795	3000	3000	3000	3000	0
130	20240802	181800	2255586795	3000	3000	3000	3000	0
131	20240802	181700	2255586795	3000	3000	3000	3000	0
132	20240802	181600	2255586795	3000	3000	3000	3000	0
133	20240802	181500	2255586795	3000	3000	3000	3000	0
134	20240802	181400	2255586795	3000	3000	3000	3000	0
135	20240802	181300	2255586795	3000	3000	3000	3000	0
136	20240802	181200	2255586795	3000	3000	3000	3000	0
137	20240802	181100	2255586795	3000	3000	3000	3000	0
138	20240802	181000	2255586795	3000	3000	3000	3000	0
139	20240802	180900	2255586795	3000	3000	3000	3000	0
140	20240802	180800	2255586795	3000	3000	3000	3000	0
141	20240802	180700	2255586795	3000	3000	3000	3000	0
142	20240802	180600	2255586795	3000	3000	3000	3000	0
143	20240802	180500	2255586795	3000	3000	3000	3000	0
144	20240802	180400	2255586795	3000	3000	3000	3000	0
145	20240802	180300	2255586795	3000	3000	3000	3000	0
146	20240802	180200	2255586795	3000	3000	3000	3000	0
147	20240802	180100	2255586795	3000	3000	3000	3000	0
148	20240802	180000	2255586795	3000	3000	3000	3000	0
149	20240802	175900	2255586795	3000	3000	3000	3000	0
150	20240802	175800	2255586795	3000	3000	3000	3000	0
151	20240802	175700	2255586795	3000	3000	3000	3000	0
152	20240802	175600	2255586795	3000	3000	3000	3000	40283
153	20240802	175500	2255586795	3000	3000	3000	3000	0
154	20240802	175400	2255586795	3000	3000	3000	3000	0
155	20240802	175300	2255586795	3000	3000	3000	3000	0
156	20240802	175200	2255586795	3000	3000	3000	3000	0
157	20240802	175100	2255586795	3000	3000	3000	3000	0
158	20240802	175000	2255586795	3000	3000	3000	3000	0
159	20240802	174900	2255586795	3000	3000	3000	3000	0
160	20240802	174800	2255586795	3000	3000	3000	3000	0
161	20240802	174700	2255586795	3000	3000	3000	3000	0
162	20240802	174600	2255586795	3000	3000	3000	3000	0
163	20240802	174500	2255586795	3000	3000	3000	3000	0
164	20240802	174400	2255586795	3000	3000	3000	3000	0
165	20240802	174300	2255586795	3000	3000	3000	3000	0
166	20240802	174200	2255586795	3000	3000	3000	3000	0
167	20240802	174100	2255586795	3000	3000	3000	3000	0
168	20240802	174000	2255586795	3000	3000	3000	3000	0
169	20240802	173900	2255586795	3000	3000	3000	3000	0
170	20240802	173800	2255586795	3000	3000	3000	3000	0
171	20240802	173700	2255586795	3000	3000	3000	3000	0
172	20240802	173600	2255586795	3000	3000	3000	3000	0
173	20240802	173500	2255586795	3000	3000	3000	3000	0
174	20240802	173400	2255586795	3000	3000	3000	3000	0
175	20240802	173300	2255586795	3000	3000	3000	3000	0
176	20240802	173200	2255586795	3000	3000	3000	3000	0
177	20240802	173100	2255586795	3000	3000	3000	3000	0
178	20240802	173000	2255586795	3000	3000	3000	3000	0
179	20240802	172900	2255586795	3000	3000	3000	3000	0
180	20240802	172800	2255586795	3000	3000	3000	3000	0
181	20240802	172700	2255586795	3000	3000	3000	3000	0
182	20240802	172600	2255586795	3000	3000	3000	3000	40283
183	20240802	172500	2255586795	3000	3000	3000	3000	0
184	20240802	172400	2255586795	3000	3000	3000	3000	0
185	20240802	172300	2255586795	3000	3000	3000	3000	0
186	20240802	172200	2255586795	3000	3000	3000	3000	0
187	20240802	172100	2255586795	3000	3000	3000	3000	0
188	20240802	172000	2255586795	3000	3000	3000	3000	0
189	20240802	171900	2255586795	3000	3000	3000	3000	0
190	20240802	171800	2255586795	3000	3000	3000	3000	0
191	20240802	171700	2255586795	3000	3000	3000	3000	0
192	20240802	171600	2255586795	3000	3000	3000	3000	0
193	20240802	171500	2255586795	3000	3000	3000	3000	0
194	20240802	171400	2255586795	3000	3000	3000	3000	0
195	20240802	171300	2255586795	3000	3000	3000	3000	0
196	20240802	171200	2255586795	3000	3000	3000	3000	0
197	20240802	171100	2255586795	3000	3000	3000	3000	0
198	20240802	171000	2255586795	3000	3000	3000	3000	0
199	20240802	170900	2255586795	3000	3000	3000	3000	0
200	20240802	170800	2255586795	3000	3000	3000	3000	0
201	20240802	170700	2255586795	3000	3000	3000	3000	0
202	20240802	170600	2255586795	3000	3000	3000	3000	0
203	20240802	170500	2255586795	3000	3000	3000	3000	0
204	20240802	170400	2255586795	3000	3000	3000	3000	0
205	20240802	170300	2255586795	3000	3000	3000	3000	0
206	20240802	170200	2255586795	3000	3000	3000	3000	0
207	20240802	170100	2255586795	3000	3000	3000	3000	0
208	20240802	170000	2255586795	3000	3000	3000	3000	0
209	20240802	165900	2255586795	3000	3000	3000	3000	0
210	20240802	165800	2255586795	3000	3000	3000	3000	0
211	20240802	165700	2255586795	3000	3000	3000	3000	0
212	20240802	165600	2255586795	3000	3000	3000	3000	40283
213	20240802	165500	2255586795	3000	3000	3000	3000	0
214	20240802	165400	2255586795	3000	3000	3000	3000	0
215	20240802	165300	2255586795	3000	3000	3000	3000	0
216	20240802	165200	2255586795	3000	3000	3000	3000	0
217	20240802	165100	2255586795	3000	3000	3000	3000	0
218	20240802	165000	2255586795	3000	3000	3000	3000	0
219	20240802	164900	2255586795	3000	3000	3000	3000	0
220	20240802	164800	2255586795	3000	3000	3000	3000	0
221	20240802	164700	2255586795	3000	3000	3000	3000	0
222	20240802	164600	2255586795	3000	3000	3000	3000	0
223	20240802	164500	2255586795	3000	3000	3000	3000	0
224	20240802	164400	2255586795	3000	3000	3000	3000	0
225	20240802	164300	2255586795	3000	3000	3000	3000	0
226	20240802	164200	2255586795	3000	3000	3000	3000	0
227	20240802	164100	2255586795	3000	3000	3000	3000	0
228	20240802	164000	2255586795	3000	3000	3000	3000	0
229	20240802	163900	2255586795	3000	3000	3000	3000	0
230	20240802	163800	2255586795	3000	3000	3000	3000	0
231	20240802	163700	2255586795	3000	3000	3000	3000	0
232	20240802	163600	2255586795	3000	3000	3000	3000	0
233	20240802	163500	2255586795	3000	3000	3000	3000	0
234	20240802	163400	2255586795	3000	3000	3000	3000	0
235	20240802	163300	2255586795	3000	3000	3000	3000	0
236	20240802	163200	2255586795	3000	3000	3000	3000	0
237	20240802	163100	2255586795	3000	3000	3000	3000	0
238	20240802	163000	2255586795	3000	3000	3000	3000	0
239	20240802	162900	2255586795	3000	3000	3000	3000	0
240	20240802	162800	2255586795	3000	3000	3000	3000	0
241	20240802	162700	2255586795	3000	3000	3000	3000	0
242	20240802	162600	2255586795	3000	3000	3000	3000	40283
243	20240802	162500	2255586795	3000	3000	3000	3000	0
244	20240802	162400	2255586795	3000	3000	3000	3000	0
245	20240802	162300	2255586795	3000	3000	3000	3000	0
246	20240802	162200	2255586795	3000	3000	3000	3000	0
247	20240802	162100	2255586795	3000	3000	3000	3000	0
248	20240802	162000	2255586795	3000	3000	3000	3000	0
249	20240802	161900	2255586795	3000	3000	3000	3000	0
250	20240802	161800	2255586795	3000	3000	3000	3000	0
251	20240802	161700	2255586795	3000	3000	3000	3000	0
252	20240802	161600	2255586795	3000	3000	3000	3000	0
253	20240802	161500	2255586795	3000	3000	3000	3000	0
254	20240802	161400	2255586795	3000	3000	3000	3000	0
255	20240802	161300	2255586795	3000	3000	3000	3000	0
256	20240802	161200	2255586795	3000	3000	3000	3000	0
257	20240802	161100	2255586795	3000	3000	3000	3000	0
258	20240802	161000	2255586795	3000	3000	3000	3000	0
259	20240802	160900	2255586795	3000	3000	3000	3000	0
260	20240802	160800	2255586795	3000	3000	3000	3000	0
261	20240802	160700	2255586795	3000	3000	3000	3000	0
262	20240802	160600	2255586795	3000	3000	3000	3000	0
263	20240802	160500	2255586795	3000	3000	3000	3000	0
264	20240802	160400	2255586795	3000	3000	3000	3000	0
265	20240802	160300	2255586795	3000	3000	3000	3000	0
266	20240802	160200	2255586795	3000	3000	3000	3000	0
267	20240802	160100	2255586795	3000	3000	3000	3000	0
268	20240802	160000	2255586795	3000	3000	3000	3000	0
269	20240802	155900	2255586795	3000	3000	3000	3000	0
270	20240802	155800	2255586795	3000	3000	3000	3000	0
271	20240802	155700	2255586795	3000	3000	3000	3000	0
272	20240802	155600	2255586795	3000	3000	3000	3000	40283
273	20240802	155500	2255586795	3000	3000	3000	3000	0
274	20240802	155400	2255586795	3000	3000	3000	3000	0
275	20240802	155300	2255586795	3000	3000	3000	3000	0
276	20240802	155200	2255586795	3000	3000	3000	3000	0
277	20240802	155100	2255586795	3000	3000	3000	3000	0
278	20240802	155000	2255586795	3000	3000	3000	3000	0
279	20240802	154900	2255586795	3000	3000	3000	3000	0
280	20240802	154800	2255586795	3000	3000	3000	3000	0
281	20240802	154700	2255586795	3000	3000	3000	3000	0
282	20240802	154600	2255586795	3000	3000	3000	3000	0
283	20240802	154500	2255586795	3000	3000	3000	3000	0
284	20240802	154400	2255586795	3000	3000	3000	3000	0
285	20240802	154300	2255586795	3000	3000	3000	3000	0
286	20240802	154200	2255586795	3000	3000	3000	3000	0
287	20240802	154100	2255586795	3000	3000	3000	3000	0
288	20240802	154000	2255586795	3000	3000	3000	3000	0
289	20240802	153900	2255586795	3000	3000	3000	3000	0
290	20240802	153800	2255586795	3000	3000	3000	3000	0
291	20240802	153700	2255586795	3000	3000	3000	3000	0
292	20240802	153600	2255586795	3000	3000	3000	3000	0
293	20240802	153500	2255586795	3000	3000	3000	3000	0
294	20240802	153400	2255586795	3000	3000	3000	3000	0
295	20240802	153300	2255586795	3000	3000	3000	3000	0
296	20240802	153200	2255586795	3000	3000	3000	3000	0
297	20240802	153100	2255586795	3000	3000	3000	3000	0
298	20240802	153000	2255586795	3000	3000	3000	3000	40283
299	20240802	152900	2134737795	2990	2990	2990	2990	0
300	20240802	152800	2134737795	2990	2990	2990	2990	0
301	20240802	152700	2134737795	2990	2990	2990	2990	0
302	20240802	152600	2134737795	2990	2990	2990	2990	0
303	20240802	152500	2134737795	2990	2990	2990	2990	0
304	20240802	152400	2134737795	2990	2990	2990	2990	0
305	20240802	152300	2134737795	2990	2990	2990	2990	0
306	20240802	152200	2134737795	2990	2990	2990	2990	0
307	20240802	152100	2134737795	2990	2990	2990	2990	0
308	20240802	152000	2134737795	2990	2990	2990	2990	0
309	20240802	151900	2134737795	2990	2990	2990	2985	6324
310	20240802	151800	2115848365	2990	2970	2990	2970	2693
311	20240802	151700	2107828680	2970	2955	2970	2955	6777
312	20240802	151600	2087777850	2955	2950	2955	2950	15621
313	20240802	151500	2041646565	2955	2955	2955	2955	597
314	20240802	151400	2039882430	2955	2955	2955	2950	380
315	20240802	151300	2038761395	2945	2955	2955	2945	507
316	20240802	151200	2037268260	2955	2945	2955	2945	1685
317	20240802	151100	2032303890	2945	2950	2955	2945	284
318	20240802	151000	2031466595	2955	2945	2955	2945	485
319	20240802	150900	2030037755	2940	2940	2940	2940	500
320	20240802	150800	2028567755	2940	2940	2940	2940	55
321	20240802	150700	2028406055	2940	2935	2940	2935	3449
322	20240802	150600	2018271090	2935	2935	2940	2935	1196
323	20240802	150500	2014760230	2935	2935	2945	2935	1782
324	20240802	150400	2009529000	2935	2935	2935	2935	3
325	20240802	150300	2009520195	2935	2935	2935	2935	28
326	20240802	150200	2009438015	2940	2950	2950	2940	1245
327	20240802	150100	2005771535	2940	2945	2945	2940	526
328	20240802	150000	2004224755	2945	2945	2945	2945	2498
329	20240802	145900	1996868145	2945	2945	2945	2945	164
330	20240802	145800	1996385165	2945	2945	2945	2940	1584
331	20240802	145700	1991720410	2945	2930	2945	2930	47
332	20240802	145600	1991582205	2945	2935	2945	2930	2965
333	20240802	145500	1982887755	2935	2935	2935	2930	520
334	20240802	145400	1981362730	2935	2935	2935	2935	5624
335	20240802	145300	1964856290	2935	2945	2945	2935	730
336	20240802	145200	1962712825	2940	2945	2945	2940	440
337	20240802	145100	1961417200	2945	2945	2945	2945	1359
338	20240802	145000	1957414945	2945	2935	2945	2935	901
339	20240802	144900	1954763400	2930	2925	2930	2925	644
340	20240802	144800	1952877985	2925	2925	2925	2925	403
341	20240802	144700	1951699210	2925	2930	2930	2925	1402
342	20240802	144600	1947593605	2930	2930	2930	2930	6700
343	20240802	144500	1927962605	2930	2925	2930	2925	678
344	20240802	144400	1925978635	2925	2940	2940	2925	2414
345	20240802	144300	1918912955	2945	2945	2950	2945	1533
346	20240802	144200	1914398265	2940	2940	2945	2940	799
347	20240802	144100	1912047705	2940	2940	2940	2940	180
348	20240802	144000	1911518505	2935	2935	2935	2935	150
349	20240802	143900	1911078255	2935	2935	2935	2935	0
350	20240802	143800	1911078255	2935	2935	2935	2935	71
351	20240802	143700	1910869870	2930	2925	2930	2925	433
352	20240802	143600	1909602295	2925	2925	2925	2925	0
353	20240802	143500	1909602295	2925	2925	2930	2925	1462
354	20240802	143400	1905325935	2930	2935	2935	2930	817
355	20240802	143300	1902931980	2935	2940	2940	2935	750
356	20240802	143200	1900729950	2940	2940	2940	2940	43
357	20240802	143100	1900603530	2940	2940	2940	2940	50
358	20240802	143000	1900456530	2940	2940	2940	2940	51
359	20240802	142900	1900306590	2940	2940	2940	2940	0
360	20240802	142800	1900306590	2940	2935	2940	2935	2140
361	20240802	142700	1894015170	2935	2940	2940	2935	165
362	20240802	142600	1893530570	2935	2935	2935	2935	10
363	20240802	142500	1893501220	2935	2930	2935	2930	1255
364	20240802	142400	1889819040	2925	2930	2930	2925	364
365	20240802	142300	1888752585	2925	2925	2925	2925	18
366	20240802	142200	1888699935	2920	2930	2930	2920	1000
367	20240802	142100	1885779625	2935	2925	2935	2925	132
368	20240802	142000	1885393505	2925	2925	2925	2925	100
369	20240802	141900	1885101005	2920	2920	2920	2920	0
370	20240802	141800	1885101005	2920	2935	2935	2920	484
371	20240802	141700	1883687710	2925	2925	2925	2925	500
372	20240802	141600	1882225210	2925	2925	2925	2925	353
373	20240802	141500	1881192685	2925	2925	2925	2925	1606
374	20240802	141400	1876495135	2925	2925	2925	2925	500
375	20240802	141300	1875032635	2925	2925	2925	2925	97
376	20240802	141200	1874748910	2925	2925	2925	2925	200
377	20240802	141100	1874163910	2940	2915	2940	2915	139
378	20240802	141000	1873758700	2915	2915	2915	2915	907
379	20240802	140900	1871114795	2915	2925	2930	2915	4660
380	20240802	140800	1857480760	2920	2920	2920	2920	10
381	20240802	140700	1857451560	2920	2920	2920	2920	350
382	20240802	140600	1856429560	2920	2925	2925	2920	1253
383	20240802	140500	1852767035	2925	2925	2925	2925	1940
384	20240802	140400	1847092535	2925	2930	2930	2925	1145
385	20240802	140300	1843737935	2940	2940	2940	2940	407
386	20240802	140200	1842541355	2950	2950	2950	2950	4402
387	20240802	140100	1829555455	2950	2950	2950	2940	5262
388	20240802	140000	1814032895	2950	2950	2950	2945	360
389	20240802	135900	1812970940	2950	2950	2950	2950	202
390	20240802	135800	1812375040	2950	2950	2950	2950	299
391	20240802	135700	1811492990	2950	2950	2950	2940	1193
392	20240802	135600	1807975290	2945	2940	2945	2940	1612
393	20240802	135500	1803227975	2940	2940	2940	2940	752
394	20240802	135400	1801017095	2940	2950	2950	2940	770
395	20240802	135300	1798750195	2945	2950	2950	2945	206
396	20240802	135200	1798143500	2950	2950	2950	2950	9
397	20240802	135100	1798116950	2950	2945	2950	2945	562
398	20240802	135000	1796460520	2945	2940	2945	2940	485
399	20240802	134900	1795032695	2945	2945	2945	2945	1
400	20240802	134800	1795029750	2940	2940	2940	2940	535
401	20240802	134700	1793456850	2940	2940	2940	2940	0
402	20240802	134600	1793456850	2940	2940	2940	2940	1513
403	20240802	134500	1789008630	2940	2940	2940	2940	45
404	20240802	134400	1788876330	2940	2940	2940	2940	240
405	20240802	134300	1788170730	2940	2940	2940	2940	446
406	20240802	134200	1786859490	2940	2940	2940	2940	1
407	20240802	134100	1786856550	2915	2945	2945	2910	1007
408	20240802	134000	1783910285	2945	2940	2945	2940	1217
409	20240802	133900	1780329380	2940	2940	2940	2940	148
410	20240802	133800	1779894260	2945	2945	2945	2945	209
411	20240802	133700	1779278755	2945	2950	2950	2945	136
412	20240802	133600	1778877800	2950	2920	2950	2920	3112
413	20240802	133500	1769725775	2910	2910	2910	2910	350
414	20240802	133400	1768707275	2910	2910	2910	2910	2744
415	20240802	133300	1760722235	2900	2900	2900	2900	227
416	20240802	133200	1760063935	2910	2905	2910	2900	902
417	20240802	133100	1757445530	2905	2905	2905	2905	31
418	20240802	133000	1757355475	2905	2905	2905	2900	184
419	20240802	132900	1756821610	2905	2905	2905	2905	76
420	20240802	132800	1756600830	2905	2905	2905	2905	399
421	20240802	132700	1755441735	2905	2900	2905	2900	201
422	20240802	132600	1754858830	2905	2905	2905	2905	119
423	20240802	132500	1754513135	2905	2905	2905	2905	404
424	20240802	132400	1753339515	2910	2910	2910	2910	112
425	20240802	132300	1753013595	2910	2910	2920	2910	554
426	20240802	132200	1751401405	2920	2915	2920	2915	23
427	20240802	132100	1751334350	2920	2915	2920	2915	670
428	20240802	132000	1749380125	2915	2910	2915	2905	1501
429	20240802	131900	1745019210	2905	2910	2910	2905	108
430	20240802	131800	1744705310	2915	2915	2915	2915	31
431	20240802	131700	1744614945	2915	2915	2915	2915	10
432	20240802	131600	1744585795	2915	2900	2915	2900	266
433	20240802	131500	1743812980	2900	2885	2900	2885	31
434	20240802	131400	1743723230	2885	2890	2890	2885	106
435	20240802	131300	1743416965	2890	2895	2895	2890	1097
436	20240802	131200	1740241635	2895	2895	2895	2895	10
437	20240802	131100	1740212685	2895	2895	2895	2895	1
438	20240802	131000	1740209790	2890	2890	2890	2890	20
439	20240802	130900	1740151990	2900	2900	2900	2900	300
440	20240802	130800	1739281990	2890	2890	2890	2890	1
441	20240802	130700	1739279100	2890	2890	2890	2890	3827
442	20240802	130600	1728219070	2885	2890	2890	2885	3
443	20240802	130500	1728210410	2890	2890	2890	2890	1155
444	20240802	130400	1724872460	2890	2890	2890	2890	100
445	20240802	130300	1724583460	2900	2900	2900	2900	296
446	20240802	130200	1723725060	2900	2895	2900	2890	21
447	20240802	130100	1723664320	2890	2890	2890	2890	48
448	20240802	130000	1723525600	2890	2890	2890	2890	1000
449	20240802	125900	1720635600	2875	2880	2880	2875	1000
450	20240802	125800	1717759310	2875	2890	2890	2875	2201
451	20240802	125700	1711426390	2885	2885	2885	2885	98
452	20240802	125600	1711143660	2880	2890	2890	2880	3520
453	20240802	125500	1700998795	2885	2900	2900	2885	6660
454	20240802	125400	1681733170	2900	2900	2900	2900	335
455	20240802	125300	1680761670	2920	2900	2920	2900	994
456	20240802	125200	1677879010	2900	2910	2910	2900	13130
457	20240802	125100	1639741605	2910	2915	2920	2910	3232
458	20240802	125000	1630321795	2915	2915	2920	2915	1193
459	20240802	124900	1626844160	2920	2920	2920	2920	1590
460	20240802	124800	1622201360	2920	2925	2925	2920	1760
461	20240802	124700	1617061960	2920	2920	2920	2920	500
462	20240802	124600	1615601960	2920	2925	2925	2920	401
463	20240802	124500	1614430405	2925	2925	2925	2925	0
464	20240802	124400	1614430405	2925	2930	2930	2925	290
465	20240802	124300	1613582140	2930	2930	2930	2930	42
466	20240802	124200	1613459080	2925	2925	2925	2925	0
467	20240802	124100	1613459080	2925	2925	2925	2925	120
468	20240802	124000	1613108080	2925	2925	2925	2925	0
469	20240802	123900	1613108080	2925	2925	2925	2925	80
470	20240802	123800	1612874080	2925	2925	2925	2925	187
471	20240802	123700	1612327105	2920	2920	2920	2920	0
472	20240802	123600	1612327105	2920	2930	2930	2920	6
473	20240802	123500	1612309545	2925	2925	2925	2925	0
474	20240802	123400	1612309545	2925	2925	2925	2920	897
475	20240802	123300	1609687445	2925	2925	2925	2925	2086
476	20240802	123200	1603585895	2925	2925	2925	2925	1000
477	20240802	123100	1600660895	2925	2925	2925	2925	1800
478	20240802	123000	1595395895	2930	2930	2930	2930	1072
479	20240802	122900	1592254935	2925	2925	2925	2925	0
480	20240802	122800	1592254935	2925	2930	2930	2925	5027
481	20240802	122700	1577542805	2930	2930	2930	2930	0
482	20240802	122600	1577542805	2930	2930	2930	2930	1179
483	20240802	122500	1574088335	2940	2940	2940	2940	1000
484	20240802	122400	1571148335	2940	2940	2940	2940	5
485	20240802	122300	1571133635	2940	2940	2940	2940	10
486	20240802	122200	1571104235	2940	2940	2940	2940	50
487	20240802	122100	1570957235	2940	2940	2940	2940	0
488	20240802	122000	1570957235	2940	2940	2940	2940	10
489	20240802	121900	1570927835	2940	2940	2940	2940	2
490	20240802	121800	1570921955	2940	2930	2940	2930	112
491	20240802	121700	1570593785	2930	2930	2930	2930	3
492	20240802	121600	1570584995	2940	2940	2940	2940	0
493	20240802	121500	1570584995	2940	2940	2940	2940	92
494	20240802	121400	1570314515	2940	2940	2940	2940	2
495	20240802	121300	1570308635	2940	2940	2940	2940	0
496	20240802	121200	1570308635	2940	2940	2940	2940	0
497	20240802	121100	1570308635	2940	2940	2940	2940	1183
498	20240802	121000	1566830615	2940	2940	2940	2940	0
499	20240802	120900	1566830615	2940	2940	2940	2940	0
500	20240802	120800	1566830615	2940	2930	2940	2930	1001
501	20240802	120700	1563897675	2930	2930	2930	2930	1900
502	20240802	120600	1558330675	2930	2945	2945	2930	1950
503	20240802	120500	1552605275	2950	2950	2950	2950	18
504	20240802	120400	1552552175	2955	2955	2955	2955	0
505	20240802	120300	1552552175	2955	2955	2955	2955	100
506	20240802	120200	1552256675	2950	2950	2950	2950	639
507	20240802	120100	1550371625	2950	2950	2950	2950	354
508	20240802	120000	1549327325	2950	2950	2950	2950	0
509	20240802	115900	1549327325	2950	2950	2950	2950	298
510	20240802	115800	1548448225	2950	2950	2950	2950	0
511	20240802	115700	1548448225	2950	2950	2950	2950	217
512	20240802	115600	1547808075	2960	2955	2960	2955	200
513	20240802	115500	1547216175	2950	2950	2950	2950	0
514	20240802	115400	1547216175	2950	2960	2960	2950	1572
515	20240802	115300	1542573155	2960	2960	2960	2960	110
516	20240802	115200	1542247555	2960	2955	2960	2955	60
517	20240802	115100	1542070205	2955	2960	2960	2955	129
518	20240802	115000	1541688550	2960	2960	2965	2930	1910
519	20240802	114900	1536065550	2965	2955	2965	2955	687
520	20240802	114800	1534034750	2955	2955	2955	2955	300
521	20240802	114700	1533148250	2950	2950	2950	2950	54
522	20240802	114600	1532988950	2940	2930	2940	2930	1247
523	20240802	114500	1529323250	2925	2930	2930	2925	1730
524	20240802	114400	1524262915	2925	2945	2945	2925	404
525	20240802	114300	1523079865	2930	2925	2945	2925	1443
526	20240802	114200	1518857280	2925	2925	2925	2925	1814
527	20240802	114100	1513551330	2925	2930	2930	2925	397
528	20240802	114000	1512390060	2930	2935	2935	2930	849
529	20240802	113900	1509901155	2935	2945	2945	2935	5550
530	20240802	113800	1493600625	2945	2940	2945	2940	138
531	20240802	113700	1493194740	2940	2940	2940	2940	864
532	20240802	113600	1490654580	2940	2940	2945	2940	330
533	20240802	113500	1489683880	2940	2940	2940	2940	1001
534	20240802	113400	1486740940	2945	2945	2945	2945	718
535	20240802	113300	1484626430	2945	2945	2945	2945	593
536	20240802	113200	1482880045	2945	2950	2955	2945	1671
537	20240802	113100	1477956875	2950	2955	2955	2950	21
538	20240802	113000	1477894825	2950	2945	2950	2945	1984
539	20240802	112900	1472045395	2945	2945	2945	2945	3
540	20240802	112800	1472036560	2945	2945	2945	2945	43
541	20240802	112700	1471909925	2945	2950	2950	2945	160
542	20240802	112600	1471438720	2945	2945	2945	2945	57
543	20240802	112500	1471270855	2945	2950	2950	2945	466
544	20240802	112400	1469898235	2950	2950	2955	2950	261
545	20240802	112300	1469128050	2950	2945	2955	2945	1258
546	20240802	112200	1465414990	2940	2940	2940	2940	0
547	20240802	112100	1465414990	2940	2940	2940	2940	0
548	20240802	112000	1465414990	2940	2930	2940	2930	850
549	20240802	111900	1462916490	2940	2935	2940	2935	1232
550	20240802	111800	1459295260	2925	2925	2925	2925	4702
551	20240802	111700	1445541910	2925	2925	2925	2925	77
552	20240802	111600	1445316685	2930	2930	2930	2930	1521
553	20240802	111500	1440860155	2930	2930	2930	2930	10
554	20240802	111400	1440830855	2930	2930	2930	2930	60
555	20240802	111300	1440655055	2925	2925	2925	2925	1837
556	20240802	111200	1435281830	2925	2925	2925	2925	0
557	20240802	111100	1435281830	2925	2925	2925	2925	1
558	20240802	111000	1435278905	2940	2925	2940	2925	1307
559	20240802	110900	1431455900	2925	2925	2925	2925	0
560	20240802	110800	1431455900	2925	2920	2945	2920	912
561	20240802	110700	1428792780	2920	2920	2920	2920	152
562	20240802	110600	1428348940	2920	2945	2945	2920	659
563	20240802	110500	1426415410	2945	2945	2945	2945	30
564	20240802	110400	1426327060	2950	2950	2950	2950	39
565	20240802	110300	1426212010	2950	2950	2950	2950	1194
566	20240802	110200	1422689710	2950	2955	2960	2950	1858
567	20240802	110100	1417195490	2955	2950	2955	2950	2903
568	20240802	110000	1408621640	2950	2950	2960	2950	163
569	20240802	105900	1408139470	2955	2955	2955	2955	343
570	20240802	105800	1407125905	2955	2950	2955	2950	287
571	20240802	105700	1406277825	2960	2940	2960	2940	4030
572	20240802	105600	1394399715	2930	2925	2930	2925	215
573	20240802	105500	1393770280	2925	2930	2930	2925	228
574	20240802	105400	1393103090	2930	2940	2940	2930	1604
575	20240802	105300	1388403330	2930	2930	2930	2930	395
576	20240802	105200	1387245980	2925	2925	2925	2925	0
577	20240802	105100	1387245980	2925	2945	2945	2925	38
578	20240802	105000	1387134430	2945	2925	2945	2925	626
579	20240802	104900	1385297330	2925	2915	2925	2915	1042
580	20240802	104800	1382252400	2910	2910	2910	2910	3
581	20240802	104700	1382243670	2915	2915	2915	2915	20
582	20240802	104600	1382185370	2915	2915	2915	2915	50
583	20240802	104500	1382039620	2910	2910	2910	2910	126
584	20240802	104400	1381672960	2910	2900	2915	2895	791
585	20240802	104300	1379376160	2900	2900	2900	2890	519
586	20240802	104200	1377876060	2890	2890	2890	2890	235
587	20240802	104100	1377196910	2880	2890	2900	2880	1511
588	20240802	104000	1372839310	2890	2890	2890	2890	340
589	20240802	103900	1371856710	2885	2890	2890	2885	1181
590	20240802	103800	1368448925	2890	2890	2890	2890	899
591	20240802	103700	1365850815	2895	2905	2905	2895	3174
592	20240802	103600	1356648680	2910	2910	2910	2910	295
593	20240802	103500	1355790230	2910	2905	2910	2905	56
594	20240802	103400	1355627525	2905	2905	2905	2900	1196
595	20240802	103300	1352158050	2905	2905	2905	2905	350
596	20240802	103200	1351141300	2905	2905	2905	2905	5
597	20240802	103100	1351126775	2910	2910	2910	2910	0
598	20240802	103000	1351126775	2910	2905	2910	2905	197
599	20240802	102900	1350554420	2900	2905	2905	2900	589
600	20240802	102800	1348843710	2905	2910	2910	2905	650
601	20240802	102700	1346953710	2910	2915	2915	2910	1774
602	20240802	102600	1341786425	2915	2925	2925	2915	579
603	20240802	102500	1340095895	2920	2920	2920	2920	883
604	20240802	102400	1337517535	2920	2925	2925	2920	305
605	20240802	102300	1336626660	2930	2930	2930	2930	88
606	20240802	102200	1336368820	2930	2930	2935	2920	1591
607	20240802	102100	1331705305	2935	2925	2935	2920	1787
608	20240802	102000	1326482350	2925	2935	2935	2925	1365
609	20240802	101900	1322484355	2930	2920	2930	2920	195
610	20240802	101800	1321913785	2920	2930	2940	2920	3025
611	20240802	101700	1313061910	2925	2920	2925	2920	5
612	20240802	101600	1313047290	2920	2920	2920	2920	331
613	20240802	101500	1312080770	2915	2920	2920	2915	520
614	20240802	101400	1310563870	2925	2925	2925	2925	2156
615	20240802	101300	1304257570	2925	2940	2940	2925	4855
616	20240802	101200	1290020585	2945	2945	2950	2945	560
617	20240802	101100	1288369885	2955	2955	2955	2955	887
618	20240802	101000	1285748800	2955	2950	2955	2935	6376
619	20240802	100900	1266953235	2950	2940	2950	2940	9338
620	20240802	100800	1239451185	2940	2920	2940	2920	2451
621	20240802	100700	1232253695	2930	2935	2935	2930	67
622	20240802	100600	1232057135	2935	2910	2935	2910	1396
623	20240802	100500	1227974755	2910	2925	2930	2910	6012
624	20240802	100400	1210425405	2920	2920	2925	2920	849
625	20240802	100300	1207943975	2920	2905	2920	2905	886
626	20240802	100200	1205364955	2905	2900	2905	2895	1734
627	20240802	100100	1200329310	2900	2895	2900	2895	814
628	20240802	100000	1197969770	2895	2885	2895	2885	590
629	20240802	095900	1196267115	2890	2895	2895	2885	170
630	20240802	095800	1195775975	2885	2895	2895	2885	202
631	20240802	095700	1195192185	2895	2880	2895	2875	432
632	20240802	095600	1193946855	2875	2885	2885	2875	683
633	20240802	095500	1191977930	2875	2865	2875	2860	1850
634	20240802	095400	1186670690	2860	2865	2865	2860	3215
635	20240802	095300	1177475080	2860	2875	2875	2860	8124
636	20240802	095200	1154193130	2875	2880	2885	2875	2796
637	20240802	095100	1146149375	2880	2880	2890	2880	1359
638	20240802	095000	1142233815	2890	2895	2895	2880	4414
639	20240802	094900	1129491665	2895	2900	2900	2890	2582
640	20240802	094800	1122025280	2895	2900	2900	2895	1359
641	20240802	094700	1118088185	2900	2895	2900	2895	180
642	20240802	094600	1117566790	2895	2900	2900	2890	7141
643	20240802	094500	1096898120	2900	2900	2905	2890	2316
644	20240802	094400	1090190365	2895	2905	2905	2895	5022
645	20240802	094300	1075627020	2905	2905	2905	2905	2546
646	20240802	094200	1068230890	2910	2920	2920	2905	6059
647	20240802	094100	1050625410	2905	2915	2920	2905	7873
648	20240802	094000	1027736915	2915	2915	2920	2915	1956
649	20240802	093900	1022034385	2915	2920	2920	2915	469
650	20240802	093800	1020665100	2920	2920	2925	2915	569
651	20240802	093700	1019002745	2915	2920	2930	2915	3640
652	20240802	093600	1008356790	2920	2920	2925	2920	1319
653	20240802	093500	1004503310	2920	2935	2940	2920	1969
654	20240802	093400	998735560	2935	2930	2935	2925	1690
655	20240802	093300	993780585	2930	2935	2940	2925	1558
656	20240802	093200	989212850	2940	2920	2940	2920	3653
657	20240802	093100	978491145	2925	2935	2935	2925	572
658	20240802	093000	976817945	2925	2930	2930	2910	4310
659	20240802	092900	964234500	2930	2940	2940	2930	9732
660	20240802	092800	935706815	2940	2940	2950	2930	9101
661	20240802	092700	908955420	2945	2920	2945	2915	4162
662	20240802	092600	896753460	2925	2920	2925	2910	2216
663	20240802	092500	890292910	2920	2920	2920	2905	13833
664	20240802	092400	849984040	2920	2890	2925	2885	8804
665	20240802	092300	824433945	2885	2870	2885	2860	2880
666	20240802	092200	816146675	2870	2850	2870	2850	2650
667	20240802	092100	808577935	2855	2845	2855	2845	5494
668	20240802	092000	792920695	2845	2850	2855	2830	7995
669	20240802	091900	770197670	2850	2870	2875	2850	11853
670	20240802	091800	736314465	2870	2875	2880	2810	20050
671	20240802	091700	679062930	2875	2890	2895	2875	14263
672	20240802	091600	637954405	2890	2900	2900	2890	12553
673	20240802	091500	601590970	2905	2910	2915	2900	23591
674	20240802	091400	533110960	2910	2920	2920	2900	23337
675	20240802	091300	465183550	2925	2935	2940	2920	15119
676	20240802	091200	420902225	2940	2940	2940	2935	1624
677	20240802	091100	416131800	2940	2945	2945	2940	7677
678	20240802	091000	393545910	2945	2960	2960	2940	17413
679	20240802	090900	342175075	2955	2975	2975	2950	8945
680	20240802	090800	315708805	2965	2985	2985	2955	8056
681	20240802	090700	291818370	2965	2980	2985	2965	12575
682	20240802	090600	254410445	2985	2985	2985	2980	3491
683	20240802	090500	243990925	2980	2995	2995	2970	4067
684	20240802	090400	231886625	2990	2965	2990	2965	1115
685	20240802	090300	228560380	2960	2955	2985	2940	8422
686	20240802	090200	203636250	2955	2980	2980	2920	15243
687	20240802	090100	158789855	3000	3035	3035	2975	29408
688	20240802	090000	70299305	3060	3100	3100	3030	22734