KissMeData/052220/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	193100	1745730685	2980	2980	2980	2980	17961
3	20240802	193000	1745730685	2980	2980	2980	2980	0
4	20240802	192900	1745730685	2980	2980	2980	2980	0
5	20240802	192800	1745730685	2980	2980	2980	2980	0
6	20240802	192700	1745730685	2980	2980	2980	2980	0
7	20240802	192600	1745730685	2980	2980	2980	2980	0
8	20240802	192500	1745730685	2980	2980	2980	2980	0
9	20240802	192400	1745730685	2980	2980	2980	2980	0
10	20240802	192300	1745730685	2980	2980	2980	2980	0
11	20240802	192200	1745730685	2980	2980	2980	2980	0
12	20240802	192100	1745730685	2980	2980	2980	2980	0
13	20240802	192000	1745730685	2980	2980	2980	2980	0
14	20240802	191900	1745730685	2980	2980	2980	2980	0
15	20240802	191800	1745730685	2980	2980	2980	2980	0
16	20240802	191700	1745730685	2980	2980	2980	2980	0
17	20240802	191600	1745730685	2980	2980	2980	2980	0
18	20240802	191500	1745730685	2980	2980	2980	2980	0
19	20240802	191400	1745730685	2980	2980	2980	2980	0
20	20240802	191300	1745730685	2980	2980	2980	2980	0
21	20240802	191200	1745730685	2980	2980	2980	2980	0
22	20240802	191100	1745730685	2980	2980	2980	2980	0
23	20240802	191000	1745730685	2980	2980	2980	2980	0
24	20240802	190900	1745730685	2980	2980	2980	2980	0
25	20240802	190800	1745730685	2980	2980	2980	2980	0
26	20240802	190700	1745730685	2980	2980	2980	2980	0
27	20240802	190600	1745730685	2980	2980	2980	2980	0
28	20240802	190500	1745730685	2980	2980	2980	2980	0
29	20240802	190400	1745730685	2980	2980	2980	2980	0
30	20240802	190300	1745730685	2980	2980	2980	2980	0
31	20240802	190200	1745730685	2980	2980	2980	2980	0
32	20240802	190100	1745730685	2980	2980	2980	2980	17961
33	20240802	190000	1745730685	2980	2980	2980	2980	0
34	20240802	185900	1745730685	2980	2980	2980	2980	0
35	20240802	185800	1745730685	2980	2980	2980	2980	0
36	20240802	185700	1745730685	2980	2980	2980	2980	0
37	20240802	185600	1745730685	2980	2980	2980	2980	0
38	20240802	185500	1745730685	2980	2980	2980	2980	0
39	20240802	185400	1745730685	2980	2980	2980	2980	0
40	20240802	185300	1745730685	2980	2980	2980	2980	0
41	20240802	185200	1745730685	2980	2980	2980	2980	0
42	20240802	185100	1745730685	2980	2980	2980	2980	0
43	20240802	185000	1745730685	2980	2980	2980	2980	0
44	20240802	184900	1745730685	2980	2980	2980	2980	0
45	20240802	184800	1745730685	2980	2980	2980	2980	0
46	20240802	184700	1745730685	2980	2980	2980	2980	0
47	20240802	184600	1745730685	2980	2980	2980	2980	0
48	20240802	184500	1745730685	2980	2980	2980	2980	0
49	20240802	184400	1745730685	2980	2980	2980	2980	0
50	20240802	184300	1745730685	2980	2980	2980	2980	0
51	20240802	184200	1745730685	2980	2980	2980	2980	0
52	20240802	184100	1745730685	2980	2980	2980	2980	0
53	20240802	184000	1745730685	2980	2980	2980	2980	0
54	20240802	183900	1745730685	2980	2980	2980	2980	0
55	20240802	183800	1745730685	2980	2980	2980	2980	0
56	20240802	183700	1745730685	2980	2980	2980	2980	0
57	20240802	183600	1745730685	2980	2980	2980	2980	0
58	20240802	183500	1745730685	2980	2980	2980	2980	0
59	20240802	183400	1745730685	2980	2980	2980	2980	0
60	20240802	183300	1745730685	2980	2980	2980	2980	0
61	20240802	183200	1745730685	2980	2980	2980	2980	0
62	20240802	183100	1745730685	2980	2980	2980	2980	17961
63	20240802	183000	1745730685	2980	2980	2980	2980	0
64	20240802	182900	1745730685	2980	2980	2980	2980	0
65	20240802	182800	1745730685	2980	2980	2980	2980	0
66	20240802	182700	1745730685	2980	2980	2980	2980	0
67	20240802	182600	1745730685	2980	2980	2980	2980	0
68	20240802	182500	1745730685	2980	2980	2980	2980	0
69	20240802	182400	1745730685	2980	2980	2980	2980	0
70	20240802	182300	1745730685	2980	2980	2980	2980	0
71	20240802	182200	1745730685	2980	2980	2980	2980	0
72	20240802	182100	1745730685	2980	2980	2980	2980	0
73	20240802	182000	1745730685	2980	2980	2980	2980	0
74	20240802	181900	1745730685	2980	2980	2980	2980	0
75	20240802	181800	1745730685	2980	2980	2980	2980	0
76	20240802	181700	1745730685	2980	2980	2980	2980	0
77	20240802	181600	1745730685	2980	2980	2980	2980	0
78	20240802	181500	1745730685	2980	2980	2980	2980	0
79	20240802	181400	1745730685	2980	2980	2980	2980	0
80	20240802	181300	1745730685	2980	2980	2980	2980	0
81	20240802	181200	1745730685	2980	2980	2980	2980	0
82	20240802	181100	1745730685	2980	2980	2980	2980	0
83	20240802	181000	1745730685	2980	2980	2980	2980	0
84	20240802	180900	1745730685	2980	2980	2980	2980	0
85	20240802	180800	1745730685	2980	2980	2980	2980	0
86	20240802	180700	1745730685	2980	2980	2980	2980	0
87	20240802	180600	1745730685	2980	2980	2980	2980	0
88	20240802	180500	1745730685	2980	2980	2980	2980	0
89	20240802	180400	1745730685	2980	2980	2980	2980	0
90	20240802	180300	1745730685	2980	2980	2980	2980	0
91	20240802	180200	1745730685	2980	2980	2980	2980	0
92	20240802	180100	1745730685	2980	2980	2980	2980	17961
93	20240802	180000	1745730685	2980	2980	2980	2980	0
94	20240802	175900	1745730685	2980	2980	2980	2980	0
95	20240802	175800	1745730685	2980	2980	2980	2980	0
96	20240802	175700	1745730685	2980	2980	2980	2980	0
97	20240802	175600	1745730685	2980	2980	2980	2980	0
98	20240802	175500	1745730685	2980	2980	2980	2980	0
99	20240802	175400	1745730685	2980	2980	2980	2980	0
100	20240802	175300	1745730685	2980	2980	2980	2980	0
101	20240802	175200	1745730685	2980	2980	2980	2980	0
102	20240802	175100	1745730685	2980	2980	2980	2980	0
103	20240802	175000	1745730685	2980	2980	2980	2980	0
104	20240802	174900	1745730685	2980	2980	2980	2980	0
105	20240802	174800	1745730685	2980	2980	2980	2980	0
106	20240802	174700	1745730685	2980	2980	2980	2980	0
107	20240802	174600	1745730685	2980	2980	2980	2980	0
108	20240802	174500	1745730685	2980	2980	2980	2980	0
109	20240802	174400	1745730685	2980	2980	2980	2980	0
110	20240802	174300	1745730685	2980	2980	2980	2980	0
111	20240802	174200	1745730685	2980	2980	2980	2980	0
112	20240802	174100	1745730685	2980	2980	2980	2980	0
113	20240802	174000	1745730685	2980	2980	2980	2980	0
114	20240802	173900	1745730685	2980	2980	2980	2980	0
115	20240802	173800	1745730685	2980	2980	2980	2980	0
116	20240802	173700	1745730685	2980	2980	2980	2980	0
117	20240802	173600	1745730685	2980	2980	2980	2980	0
118	20240802	173500	1745730685	2980	2980	2980	2980	0
119	20240802	173400	1745730685	2980	2980	2980	2980	0
120	20240802	173300	1745730685	2980	2980	2980	2980	0
121	20240802	173200	1745730685	2980	2980	2980	2980	0
122	20240802	173100	1745730685	2980	2980	2980	2980	17961
123	20240802	173000	1745730685	2980	2980	2980	2980	0
124	20240802	172900	1745730685	2980	2980	2980	2980	0
125	20240802	172800	1745730685	2980	2980	2980	2980	0
126	20240802	172700	1745730685	2980	2980	2980	2980	0
127	20240802	172600	1745730685	2980	2980	2980	2980	0
128	20240802	172500	1745730685	2980	2980	2980	2980	0
129	20240802	172400	1745730685	2980	2980	2980	2980	0
130	20240802	172300	1745730685	2980	2980	2980	2980	0
131	20240802	172200	1745730685	2980	2980	2980	2980	0
132	20240802	172100	1745730685	2980	2980	2980	2980	0
133	20240802	172000	1745730685	2980	2980	2980	2980	0
134	20240802	171900	1745730685	2980	2980	2980	2980	0
135	20240802	171800	1745730685	2980	2980	2980	2980	0
136	20240802	171700	1745730685	2980	2980	2980	2980	0
137	20240802	171600	1745730685	2980	2980	2980	2980	0
138	20240802	171500	1745730685	2980	2980	2980	2980	0
139	20240802	171400	1745730685	2980	2980	2980	2980	0
140	20240802	171300	1745730685	2980	2980	2980	2980	0
141	20240802	171200	1745730685	2980	2980	2980	2980	0
142	20240802	171100	1745730685	2980	2980	2980	2980	0
143	20240802	171000	1745730685	2980	2980	2980	2980	0
144	20240802	170900	1745730685	2980	2980	2980	2980	0
145	20240802	170800	1745730685	2980	2980	2980	2980	0
146	20240802	170700	1745730685	2980	2980	2980	2980	0
147	20240802	170600	1745730685	2980	2980	2980	2980	0
148	20240802	170500	1745730685	2980	2980	2980	2980	0
149	20240802	170400	1745730685	2980	2980	2980	2980	0
150	20240802	170300	1745730685	2980	2980	2980	2980	0
151	20240802	170200	1745730685	2980	2980	2980	2980	0
152	20240802	170100	1745730685	2980	2980	2980	2980	17961
153	20240802	170000	1745730685	2980	2980	2980	2980	0
154	20240802	165900	1745730685	2980	2980	2980	2980	0
155	20240802	165800	1745730685	2980	2980	2980	2980	0
156	20240802	165700	1745730685	2980	2980	2980	2980	0
157	20240802	165600	1745730685	2980	2980	2980	2980	0
158	20240802	165500	1745730685	2980	2980	2980	2980	0
159	20240802	165400	1745730685	2980	2980	2980	2980	0
160	20240802	165300	1745730685	2980	2980	2980	2980	0
161	20240802	165200	1745730685	2980	2980	2980	2980	0
162	20240802	165100	1745730685	2980	2980	2980	2980	0
163	20240802	165000	1745730685	2980	2980	2980	2980	0
164	20240802	164900	1745730685	2980	2980	2980	2980	0
165	20240802	164800	1745730685	2980	2980	2980	2980	0
166	20240802	164700	1745730685	2980	2980	2980	2980	0
167	20240802	164600	1745730685	2980	2980	2980	2980	0
168	20240802	164500	1745730685	2980	2980	2980	2980	0
169	20240802	164400	1745730685	2980	2980	2980	2980	0
170	20240802	164300	1745730685	2980	2980	2980	2980	0
171	20240802	164200	1745730685	2980	2980	2980	2980	0
172	20240802	164100	1745730685	2980	2980	2980	2980	0
173	20240802	164000	1745730685	2980	2980	2980	2980	0
174	20240802	163900	1745730685	2980	2980	2980	2980	0
175	20240802	163800	1745730685	2980	2980	2980	2980	0
176	20240802	163700	1745730685	2980	2980	2980	2980	0
177	20240802	163600	1745730685	2980	2980	2980	2980	0
178	20240802	163500	1745730685	2980	2980	2980	2980	0
179	20240802	163400	1745730685	2980	2980	2980	2980	0
180	20240802	163300	1745730685	2980	2980	2980	2980	0
181	20240802	163200	1745730685	2980	2980	2980	2980	0
182	20240802	163100	1745730685	2980	2980	2980	2980	17961
183	20240802	163000	1745730685	2980	2980	2980	2980	0
184	20240802	162900	1745730685	2980	2980	2980	2980	0
185	20240802	162800	1745730685	2980	2980	2980	2980	0
186	20240802	162700	1745730685	2980	2980	2980	2980	0
187	20240802	162600	1745730685	2980	2980	2980	2980	0
188	20240802	162500	1745730685	2980	2980	2980	2980	0
189	20240802	162400	1745730685	2980	2980	2980	2980	0
190	20240802	162300	1745730685	2980	2980	2980	2980	0
191	20240802	162200	1745730685	2980	2980	2980	2980	0
192	20240802	162100	1745730685	2980	2980	2980	2980	0
193	20240802	162000	1745730685	2980	2980	2980	2980	0
194	20240802	161900	1745730685	2980	2980	2980	2980	0
195	20240802	161800	1745730685	2980	2980	2980	2980	0
196	20240802	161700	1745730685	2980	2980	2980	2980	0
197	20240802	161600	1745730685	2980	2980	2980	2980	0
198	20240802	161500	1745730685	2980	2980	2980	2980	0
199	20240802	161400	1745730685	2980	2980	2980	2980	0
200	20240802	161300	1745730685	2980	2980	2980	2980	0
201	20240802	161200	1745730685	2980	2980	2980	2980	0
202	20240802	161100	1745730685	2980	2980	2980	2980	0
203	20240802	161000	1745730685	2980	2980	2980	2980	0
204	20240802	160900	1745730685	2980	2980	2980	2980	0
205	20240802	160800	1745730685	2980	2980	2980	2980	0
206	20240802	160700	1745730685	2980	2980	2980	2980	0
207	20240802	160600	1745730685	2980	2980	2980	2980	0
208	20240802	160500	1745730685	2980	2980	2980	2980	0
209	20240802	160400	1745730685	2980	2980	2980	2980	0
210	20240802	160300	1745730685	2980	2980	2980	2980	0
211	20240802	160200	1745730685	2980	2980	2980	2980	0
212	20240802	160100	1745730685	2980	2980	2980	2980	17961
213	20240802	160000	1745730685	2980	2980	2980	2980	0
214	20240802	155900	1745730685	2980	2980	2980	2980	0
215	20240802	155800	1745730685	2980	2980	2980	2980	0
216	20240802	155700	1745730685	2980	2980	2980	2980	0
217	20240802	155600	1745730685	2980	2980	2980	2980	0
218	20240802	155500	1745730685	2980	2980	2980	2980	0
219	20240802	155400	1745730685	2980	2980	2980	2980	0
220	20240802	155300	1745730685	2980	2980	2980	2980	0
221	20240802	155200	1745730685	2980	2980	2980	2980	0
222	20240802	155100	1745730685	2980	2980	2980	2980	0
223	20240802	155000	1745730685	2980	2980	2980	2980	0
224	20240802	154900	1745730685	2980	2980	2980	2980	0
225	20240802	154800	1745730685	2980	2980	2980	2980	0
226	20240802	154700	1745730685	2980	2980	2980	2980	0
227	20240802	154600	1745730685	2980	2980	2980	2980	0
228	20240802	154500	1745730685	2980	2980	2980	2980	0
229	20240802	154400	1745730685	2980	2980	2980	2980	0
230	20240802	154300	1745730685	2980	2980	2980	2980	0
231	20240802	154200	1745730685	2980	2980	2980	2980	0
232	20240802	154100	1745730685	2980	2980	2980	2980	0
233	20240802	154000	1745730685	2980	2980	2980	2980	0
234	20240802	153900	1745730685	2980	2980	2980	2980	0
235	20240802	153800	1745730685	2980	2980	2980	2980	0
236	20240802	153700	1745730685	2980	2980	2980	2980	0
237	20240802	153600	1745730685	2980	2980	2980	2980	0
238	20240802	153500	1745730685	2980	2980	2980	2980	0
239	20240802	153400	1745730685	2980	2980	2980	2980	0
240	20240802	153300	1745730685	2980	2980	2980	2980	0
241	20240802	153200	1745730685	2980	2980	2980	2980	0
242	20240802	153100	1745730685	2980	2980	2980	2980	17961
243	20240802	153000	1745730685	2980	2980	2980	2980	17961
244	20240802	152900	1692206905	2960	2960	2960	2960	0
245	20240802	152800	1692206905	2960	2960	2960	2960	0
246	20240802	152700	1692206905	2960	2960	2960	2960	0
247	20240802	152600	1692206905	2960	2960	2960	2960	0
248	20240802	152500	1692206905	2960	2960	2960	2960	0
249	20240802	152400	1692206905	2960	2960	2960	2960	0
250	20240802	152300	1692206905	2960	2960	2960	2960	0
251	20240802	152200	1692206905	2960	2960	2960	2960	0
252	20240802	152100	1692206905	2960	2960	2960	2960	0
253	20240802	152000	1692206905	2960	2960	2960	2960	0
254	20240802	151900	1692206905	2960	2970	2970	2960	316
255	20240802	151800	1691269120	2970	2965	2975	2960	4732
256	20240802	151700	1677238445	2965	2960	2970	2960	1060
257	20240802	151600	1674097080	2965	2965	2965	2965	2513
258	20240802	151500	1666646035	2965	2965	2965	2965	1
259	20240802	151400	1666643070	2960	2960	2960	2960	210
260	20240802	151300	1666021470	2965	2965	2965	2960	2272
261	20240802	151200	1659286990	2965	2965	2965	2965	201
262	20240802	151100	1658691025	2965	2965	2970	2960	394
263	20240802	151000	1657523605	2965	2965	2965	2965	0
264	20240802	150900	1657523605	2965	2965	2965	2965	2363
265	20240802	150800	1650517310	2965	2960	2970	2960	611
266	20240802	150700	1648707720	2960	2965	2965	2960	4023
267	20240802	150600	1636799445	2970	2965	2970	2965	2
268	20240802	150500	1636793510	2975	2970	2975	2965	3001
269	20240802	150400	1627895035	2975	2975	2975	2975	1
270	20240802	150300	1627892060	2975	2980	2980	2970	7487
271	20240802	150200	1605593365	2980	2980	2980	2980	1190
272	20240802	150100	1602047165	2990	2980	2990	2980	3
273	20240802	150000	1602038215	2995	2975	2995	2975	4702
274	20240802	145900	1588024530	2980	2980	2980	2980	1119
275	20240802	145800	1584689910	2980	2975	2980	2975	18
276	20240802	145700	1584636350	2975	2980	2980	2975	1988
277	20240802	145600	1578714590	2980	2980	2980	2980	8
278	20240802	145500	1578690750	2980	2975	2980	2975	36
279	20240802	145400	1578583480	2970	2975	2975	2965	2261
280	20240802	145300	1571868670	2975	2980	2980	2975	884
281	20240802	145200	1569237930	2985	2985	2985	2985	0
282	20240802	145100	1569237930	2985	2980	2985	2975	391
283	20240802	145000	1568074420	2980	2975	2985	2975	951
284	20240802	144900	1565240530	2985	2985	2985	2970	156
285	20240802	144800	1564777140	2975	2970	2975	2970	450
286	20240802	144700	1563438455	2975	2975	2975	2975	3
287	20240802	144600	1563429530	2975	2975	2975	2975	0
288	20240802	144500	1563429530	2975	2975	2975	2975	20
289	20240802	144400	1563370030	2985	2985	2985	2985	1
290	20240802	144300	1563367045	2970	2970	2970	2970	905
291	20240802	144200	1560679195	2970	2970	2970	2970	2
292	20240802	144100	1560673255	2970	2965	2970	2965	1047
293	20240802	144000	1557568895	2965	2960	2965	2960	1853
294	20240802	143900	1552084010	2960	2965	2965	2960	4073
295	20240802	143800	1540027925	2960	2965	2965	2960	1727
296	20240802	143700	1534915830	2965	2970	2970	2965	3375
297	20240802	143600	1524906455	2980	2970	2980	2965	6619
298	20240802	143500	1505268395	2990	2985	2990	2985	2
299	20240802	143400	1505262420	2970	2970	2970	2970	1868
300	20240802	143300	1499714460	2980	2970	2980	2970	101
301	20240802	143200	1499414480	2965	2975	2975	2965	164
302	20240802	143100	1498927370	2970	2970	2970	2970	32
303	20240802	143000	1498832330	2970	2970	2970	2970	120
304	20240802	142900	1498475930	2970	2970	2970	2970	15
305	20240802	142800	1498431380	2970	2970	2970	2970	0
306	20240802	142700	1498431380	2970	2970	2970	2970	1387
307	20240802	142600	1494311990	2985	2985	2985	2985	30
308	20240802	142500	1494222440	2985	2985	2985	2985	23
309	20240802	142400	1494153785	2980	2985	2985	2975	1385
310	20240802	142300	1490029045	2985	2985	2985	2985	138
311	20240802	142200	1489617115	2980	2980	2980	2980	777
312	20240802	142100	1487301655	2990	2990	2990	2990	0
313	20240802	142000	1487301655	2990	2990	2990	2990	4
314	20240802	141900	1487289695	2995	3000	3000	2995	2
315	20240802	141800	1487283700	2980	2980	2980	2980	1
316	20240802	141700	1487280720	2980	2995	2995	2980	1060
317	20240802	141600	1484106920	2995	2995	2995	2995	0
318	20240802	141500	1484106920	2995	2995	2995	2995	2
319	20240802	141400	1484100930	3010	3010	3010	3010	0
320	20240802	141300	1484100930	3010	2985	3010	2985	3010
321	20240802	141200	1475114775	2985	2980	2985	2980	147
322	20240802	141100	1474676335	2975	2975	2975	2975	2
323	20240802	141000	1474670385	2965	2965	2970	2965	628
324	20240802	140900	1472808360	2960	2955	2980	2955	640
325	20240802	140800	1470915300	2955	2965	2975	2955	7098
326	20240802	140700	1449915480	2965	2970	2975	2965	1929
327	20240802	140600	1444194865	2985	2980	2985	2965	3812
328	20240802	140500	1432865530	2975	2985	2985	2975	1977
329	20240802	140400	1426973935	2985	2985	2985	2985	0
330	20240802	140300	1426973935	2985	2985	2985	2985	15
331	20240802	140200	1426929160	2985	2985	2985	2985	2138
332	20240802	140100	1420547230	2985	2980	2985	2975	2302
333	20240802	140000	1413688330	2980	2985	2985	2980	1738
334	20240802	135900	1408509085	2985	2985	2990	2985	227
335	20240802	135800	1407831475	2985	2990	2990	2985	4301
336	20240802	135700	1394990380	2990	2995	2995	2990	736
337	20240802	135600	1392789185	3000	3000	3000	3000	100
338	20240802	135500	1392489185	3000	3000	3000	3000	10
339	20240802	135400	1392459185	3000	3000	3000	3000	1
340	20240802	135300	1392456185	3000	3000	3000	3000	0
341	20240802	135200	1392456185	3000	2995	3000	2990	203
342	20240802	135100	1391849195	2995	2990	2995	2990	12
343	20240802	135000	1391813305	2990	2990	2990	2990	100
344	20240802	134900	1391514305	2990	2990	2990	2990	1914
345	20240802	134800	1385791445	2990	2995	2995	2990	1500
346	20240802	134700	1381305440	2995	3000	3000	2995	365
347	20240802	134600	1380211445	3000	3000	3000	3000	0
348	20240802	134500	1380211445	3000	3005	3010	3000	509
349	20240802	134400	1378683980	3000	3005	3005	3000	805
350	20240802	134300	1376264975	3010	3010	3010	3010	0
351	20240802	134200	1376264975	3010	3010	3010	3010	0
352	20240802	134100	1376264975	3010	3010	3010	3010	0
353	20240802	134000	1376264975	3010	3010	3010	3010	10
354	20240802	133900	1376234875	3005	3005	3005	3005	0
355	20240802	133800	1376234875	3005	3005	3005	3005	42
356	20240802	133700	1376108665	3010	3015	3020	3010	304
357	20240802	133600	1375193060	3005	3005	3005	3005	0
358	20240802	133500	1375193060	3005	3020	3020	3005	3536
359	20240802	133400	1364560485	3015	3015	3015	3015	2
360	20240802	133300	1364554455	3030	3030	3030	3030	251
361	20240802	133200	1363793925	3040	3040	3040	3040	0
362	20240802	133100	1363793925	3040	3010	3040	3010	4349
363	20240802	133000	1350642065	3015	3015	3015	3015	1
364	20240802	132900	1350639050	3010	3015	3015	3010	128
365	20240802	132800	1350253260	3015	3015	3015	3015	29
366	20240802	132700	1350165825	3010	3010	3010	3010	0
367	20240802	132600	1350165825	3010	3010	3010	3010	0
368	20240802	132500	1350165825	3010	3010	3010	3010	9
369	20240802	132400	1350138735	3010	3010	3010	3010	6
370	20240802	132300	1350120675	3010	3005	3010	3005	4
371	20240802	132200	1350108645	3005	3010	3010	3005	2698
372	20240802	132100	1342000750	3010	3010	3010	3010	100
373	20240802	132000	1341699750	3010	3010	3010	3010	54
374	20240802	131900	1341537210	3005	3005	3005	3005	562
375	20240802	131800	1339848400	3020	3020	3020	3020	0
376	20240802	131700	1339848400	3020	3010	3020	3010	2777
377	20240802	131600	1331480725	3005	3005	3005	3005	0
378	20240802	131500	1331480725	3005	3005	3005	3005	51
379	20240802	131400	1331327470	3000	3000	3000	3000	0
380	20240802	131300	1331327470	3000	2995	3000	2995	6727
381	20240802	131200	1311178715	2995	3000	3000	2990	6177
382	20240802	131100	1292687610	3000	3005	3010	2995	536
383	20240802	131000	1291079415	3000	3000	3000	3000	1
384	20240802	130900	1291076415	3000	3000	3005	3000	7684
385	20240802	130800	1268023915	3000	3005	3005	3000	3193
386	20240802	130700	1258440530	3005	3005	3010	3005	7650
387	20240802	130600	1235450545	3010	3010	3010	3010	1186
388	20240802	130500	1231880685	3010	3015	3015	3010	4908
389	20240802	130400	1217104010	3015	3015	3015	3015	100
390	20240802	130300	1216802510	3015	3020	3020	3015	3819
391	20240802	130200	1205287725	3020	3020	3020	3020	0
392	20240802	130100	1205287725	3020	3020	3020	3020	0
393	20240802	130000	1205287725	3020	3025	3025	3020	1347
394	20240802	125900	1201219780	3025	3025	3025	3025	1
395	20240802	125800	1201216755	3020	3025	3025	3020	136
396	20240802	125700	1200805685	3025	3025	3025	3025	0
397	20240802	125600	1200805685	3025	3025	3025	3025	2
398	20240802	125500	1200799635	3020	3020	3020	3020	0
399	20240802	125400	1200799635	3020	3020	3020	3020	1
400	20240802	125300	1200796615	3025	3020	3025	3020	2
401	20240802	125200	1200790570	3015	3015	3015	3015	0
402	20240802	125100	1200790570	3015	3015	3015	3015	60
403	20240802	125000	1200609670	3020	3020	3020	3020	0
404	20240802	124900	1200609670	3020	3020	3020	3020	0
405	20240802	124800	1200609670	3020	3025	3025	3020	333
406	20240802	124700	1199603965	3035	3035	3035	3035	50
407	20240802	124600	1199452215	3035	3035	3035	3035	0
408	20240802	124500	1199452215	3035	3035	3035	3035	0
409	20240802	124400	1199452215	3035	3035	3035	3035	1
410	20240802	124300	1199449180	3040	3025	3040	3025	148
411	20240802	124200	1199001435	3025	3025	3025	3025	0
412	20240802	124100	1199001435	3025	3025	3025	3025	0
413	20240802	124000	1199001435	3025	3025	3025	3025	0
414	20240802	123900	1199001435	3025	3025	3025	3025	1
415	20240802	123800	1198998410	3020	3020	3020	3020	0
416	20240802	123700	1198998410	3020	3020	3020	3020	392
417	20240802	123600	1197814570	3020	3020	3020	3020	0
418	20240802	123500	1197814570	3020	3020	3020	3020	1
419	20240802	123400	1197811550	3020	3015	3020	3015	3
420	20240802	123300	1197802500	3020	3020	3020	3020	0
421	20240802	123200	1197802500	3020	3015	3020	3015	72
422	20240802	123100	1197585415	3020	3020	3020	3020	1
423	20240802	123000	1197582395	3010	3020	3020	3010	1747
424	20240802	122900	1192316610	3020	3020	3020	3020	6
425	20240802	122800	1192298490	3020	3020	3025	3020	942
426	20240802	122700	1189453645	3025	3025	3025	3025	1002
427	20240802	122600	1186422595	3025	3025	3025	3025	1
428	20240802	122500	1186419570	3025	3025	3025	3025	2
429	20240802	122400	1186413520	3030	3030	3030	3030	0
430	20240802	122300	1186413520	3030	3030	3030	3030	1
431	20240802	122200	1186410490	3030	3030	3030	3030	0
432	20240802	122100	1186410490	3030	3030	3030	3030	0
433	20240802	122000	1186410490	3030	3025	3030	3025	4
434	20240802	121900	1186398380	3030	3030	3030	3030	0
435	20240802	121800	1186398380	3030	3030	3030	3030	0
436	20240802	121700	1186398380	3030	3030	3030	3030	0
437	20240802	121600	1186398380	3030	3025	3030	3010	402
438	20240802	121500	1185188065	3025	3025	3025	3015	512
439	20240802	121400	1183644365	3030	3020	3030	3015	1302
440	20240802	121300	1179718800	3020	3020	3020	3020	933
441	20240802	121200	1176901140	3040	3040	3040	3040	0
442	20240802	121100	1176901140	3040	3040	3040	3040	0
443	20240802	121000	1176901140	3040	3040	3040	3040	0
444	20240802	120900	1176901140	3040	3040	3040	3040	0
445	20240802	120800	1176901140	3040	3040	3040	3040	0
446	20240802	120700	1176901140	3040	3035	3040	3035	4
447	20240802	120600	1176888995	3010	3035	3035	3010	9131
448	20240802	120500	1149325455	3035	3035	3035	3035	1384
449	20240802	120400	1145125015	3030	3030	3030	3030	0
450	20240802	120300	1145125015	3030	3030	3030	3030	100
451	20240802	120200	1144822015	3035	3035	3035	3035	0
452	20240802	120100	1144822015	3035	3030	3035	3030	6
453	20240802	120000	1144803810	3035	3035	3035	3035	0
454	20240802	115900	1144803810	3035	3035	3035	3035	0
455	20240802	115800	1144803810	3035	3035	3035	3035	1
456	20240802	115700	1144800775	3015	3015	3015	3015	0
457	20240802	115600	1144800775	3015	3015	3015	3015	0
458	20240802	115500	1144800775	3015	3020	3020	3015	1401
459	20240802	115400	1140573270	3015	3015	3015	3015	0
460	20240802	115300	1140573270	3015	3015	3015	3015	10
461	20240802	115200	1140543120	3015	3015	3015	3015	100
462	20240802	115100	1140241620	3015	3030	3030	3015	6637
463	20240802	115000	1120189210	3025	3025	3025	3025	0
464	20240802	114900	1120189210	3025	3030	3030	3025	841
465	20240802	114800	1117644340	3030	3030	3030	3030	10
466	20240802	114700	1117614040	3025	3025	3025	3025	344
467	20240802	114600	1116573440	3025	3025	3025	3025	0
468	20240802	114500	1116573440	3025	3025	3025	3025	0
469	20240802	114400	1116573440	3025	3025	3025	3025	1641
470	20240802	114300	1111609415	3030	3030	3030	3030	955
471	20240802	114200	1108715765	3035	3035	3035	3035	1
472	20240802	114100	1108712730	3025	3030	3030	3025	124
473	20240802	114000	1108337015	3040	3035	3040	3035	2
474	20240802	113900	1108330940	3040	3040	3040	3040	5
475	20240802	113800	1108315740	3040	3025	3040	3025	758
476	20240802	113700	1106022760	3040	3020	3040	3020	49
477	20240802	113600	1105874760	3045	3025	3045	3025	1533
478	20240802	113500	1101237415	3025	3030	3030	3025	1397
479	20240802	113400	1097010680	3030	3030	3030	3030	0
480	20240802	113300	1097010680	3030	3030	3030	3030	0
481	20240802	113200	1097010680	3030	3030	3030	3030	300
482	20240802	113100	1096101680	3025	3030	3030	3025	2507
483	20240802	113000	1088517830	3030	3030	3030	3030	2705
484	20240802	112900	1080321680	3030	3030	3030	3030	300
485	20240802	112800	1079412680	3030	3030	3030	3030	660
486	20240802	112700	1077412880	3030	3025	3030	3025	1271
487	20240802	112600	1073566555	3030	3030	3030	3030	0
488	20240802	112500	1073566555	3030	3030	3030	3030	7
489	20240802	112400	1073545345	3030	3030	3030	3030	0
490	20240802	112300	1073545345	3030	3030	3030	3030	1650
491	20240802	112200	1068545845	3030	3030	3030	3030	30
492	20240802	112100	1068454945	3030	3035	3035	3030	92
493	20240802	112000	1068175935	3035	3035	3035	3035	2
494	20240802	111900	1068169865	3030	3030	3030	3030	0
495	20240802	111800	1068169865	3030	3025	3030	3025	566
496	20240802	111700	1066455580	3030	3030	3030	3030	10
497	20240802	111600	1066425280	3030	3020	3030	3015	3964
498	20240802	111500	1054454670	3025	3025	3025	3025	0
499	20240802	111400	1054454670	3025	3030	3030	3025	1134
500	20240802	111300	1051023020	3035	3035	3035	3035	20
501	20240802	111200	1050962320	3035	3035	3035	3035	4
502	20240802	111100	1050950180	3040	3040	3040	3040	163
503	20240802	111000	1050454660	3045	3045	3045	3045	0
504	20240802	110900	1050454660	3045	3045	3045	3045	1000
505	20240802	110800	1047409660	3045	3045	3045	3045	0
506	20240802	110700	1047409660	3045	3045	3045	3045	10
507	20240802	110600	1047379210	3045	3040	3045	3040	56
508	20240802	110500	1047208790	3035	3035	3035	3035	1
509	20240802	110400	1047205755	3045	3045	3045	3045	1
510	20240802	110300	1047202710	3025	3025	3025	3025	0
511	20240802	110200	1047202710	3025	3030	3030	3025	1047
512	20240802	110100	1044033030	3040	3040	3040	3040	0
513	20240802	110000	1044033030	3040	3035	3040	3035	30
514	20240802	105900	1043941835	3040	3045	3045	3040	251
515	20240802	105800	1043178040	3045	3030	3045	3030	1054
516	20240802	105700	1039981125	3030	3025	3030	3025	200
517	20240802	105600	1039376120	3025	3025	3025	3020	1900
518	20240802	105500	1033635460	3030	3025	3030	3020	1513
519	20240802	105400	1029060150	3030	3025	3035	3025	4253
520	20240802	105300	1016188265	3030	3035	3035	3025	725
521	20240802	105200	1013991330	3050	3050	3050	3050	0
522	20240802	105100	1013991330	3050	3030	3055	3030	11701
523	20240802	105000	978441950	3030	3030	3030	3030	0
524	20240802	104900	978441950	3030	3030	3030	3030	100
525	20240802	104800	978138950	3035	3035	3035	3035	3
526	20240802	104700	978129845	3035	3040	3040	3035	2381
527	20240802	104600	970903470	3040	3040	3045	3040	852
528	20240802	104500	968313385	3040	3040	3040	3040	0
529	20240802	104400	968313385	3040	3050	3050	3040	553
530	20240802	104300	966632235	3045	3040	3045	3040	1023
531	20240802	104200	963518420	3040	3040	3040	3040	959
532	20240802	104100	960603060	3035	3035	3035	3035	0
533	20240802	104000	960603060	3035	3035	3040	3035	1914
534	20240802	103900	954788515	3035	3030	3035	3030	198
535	20240802	103800	954187590	3040	3030	3040	3030	119
536	20240802	103700	953826830	3025	3025	3025	3025	0
537	20240802	103600	953826830	3025	3025	3025	3025	1200
538	20240802	103500	950196830	3025	3030	3030	3025	1006
539	20240802	103400	947151155	3040	3040	3040	3040	0
540	20240802	103300	947151155	3040	3035	3040	3030	2720
541	20240802	103200	938896585	3030	3030	3040	3030	1102
542	20240802	103100	935557510	3035	3035	3035	3035	1076
543	20240802	103000	932291850	3040	3045	3045	3040	2008
544	20240802	102900	926177530	3040	3045	3045	3040	501
545	20240802	102800	924654485	3030	3035	3050	3030	2163
546	20240802	102700	918094550	3040	3040	3040	3040	1134
547	20240802	102600	914647190	3050	3050	3050	3050	34
548	20240802	102500	914543490	3030	3050	3050	3030	4084
549	20240802	102400	902122140	3050	3050	3050	3050	851
550	20240802	102300	899526590	3070	3070	3070	3070	13
551	20240802	102200	899486680	3060	3055	3070	3040	8944
552	20240802	102100	872189385	3055	3060	3060	3055	1004
553	20240802	102000	869117195	3070	3060	3070	3060	976
554	20240802	101900	866130400	3060	3075	3075	3060	1004
555	20240802	101800	863057570	3065	3070	3070	3065	1914
556	20240802	101700	857188660	3080	3075	3080	3070	6539
557	20240802	101600	837082815	3080	3065	3080	3065	2941
558	20240802	101500	828041445	3070	3070	3070	3070	40
559	20240802	101400	827918645	3065	3065	3065	3060	971
560	20240802	101300	824944180	3065	3065	3065	3065	350
561	20240802	101200	823871430	3065	3065	3065	3065	449
562	20240802	101100	822495245	3060	3055	3060	3055	1001
563	20240802	101000	819437185	3060	3065	3070	3060	1348
564	20240802	100900	815312265	3070	3065	3070	3065	320
565	20240802	100800	814330365	3065	3065	3065	3065	200
566	20240802	100700	813717365	3060	3055	3060	3055	1987
567	20240802	100600	807637270	3055	3040	3055	3040	2940
568	20240802	100500	798660480	3035	3035	3035	3035	438
569	20240802	100400	797331150	3035	3030	3035	3025	2114
570	20240802	100300	790933225	3025	3025	3025	3020	5804
571	20240802	100200	773384980	3030	3030	3030	3030	7
572	20240802	100100	773363770	3025	3025	3025	3025	336
573	20240802	100000	772347370	3025	3025	3030	3020	3234
574	20240802	095900	762571425	3030	3030	3030	3025	1598
575	20240802	095800	757733650	3030	3025	3030	3025	178
576	20240802	095700	757194630	3025	3025	3030	3025	1984
577	20240802	095600	751192930	3025	3030	3030	3025	4115
578	20240802	095500	738724900	3035	3035	3035	3030	1281
579	20240802	095400	734841015	3035	3040	3040	3035	3081
580	20240802	095300	725488100	3050	3040	3050	3040	343
581	20240802	095200	724445305	3040	3040	3040	3040	1010
582	20240802	095100	721374905	3045	3045	3045	3045	11
583	20240802	095000	721341410	3040	3040	3040	3040	2664
584	20240802	094900	713242850	3045	3055	3060	3040	4422
585	20240802	094800	699776790	3055	3055	3060	3055	1351
586	20240802	094700	695647935	3060	3055	3060	3050	1038
587	20240802	094600	692477315	3055	3050	3055	3050	468
588	20240802	094500	691049100	3070	3055	3090	3050	4482
589	20240802	094400	677315160	3045	3045	3045	3045	652
590	20240802	094300	675329820	3045	3045	3045	3045	1308
591	20240802	094200	671346960	3045	3050	3050	3045	681
592	20240802	094100	669269960	3045	3045	3045	3040	89
593	20240802	094000	668999150	3045	3045	3045	3045	109
594	20240802	093900	668667245	3050	3045	3050	3045	421
595	20240802	093800	667385205	3045	3055	3055	3045	2103
596	20240802	093700	660974240	3055	3035	3055	3035	1094
597	20240802	093600	657643650	3035	3035	3035	3030	2109
598	20240802	093500	651246600	3035	3025	3035	3025	2278
599	20240802	093400	644347640	3025	3025	3050	3025	1148
600	20240802	093300	640871900	3025	3020	3040	3020	585
601	20240802	093200	639104615	3025	3025	3025	3015	1316
602	20240802	093100	635123815	3020	3025	3025	3020	765
603	20240802	093000	632812430	3020	3015	3020	3010	3251
604	20240802	092900	623008435	3010	3015	3015	3010	12412
605	20240802	092800	585618550	3015	3020	3020	3015	171
606	20240802	092700	585102530	3010	3020	3020	3010	2960
607	20240802	092600	576171130	3025	3025	3025	3015	1328
608	20240802	092500	572158590	3025	3030	3030	3010	22189
609	20240802	092400	505186780	3030	3035	3035	3030	6356
610	20240802	092300	485912900	3040	3045	3055	3030	4723
611	20240802	092200	471558725	3055	3045	3055	3035	819
612	20240802	092100	469069050	3060	3060	3060	3040	3361
613	20240802	092000	458845470	3060	3055	3060	3040	3790
614	20240802	091900	447290205	3060	3050	3065	3045	1553
615	20240802	091800	442554110	3050	3050	3065	3050	2114
616	20240802	091700	436099585	3050	3055	3070	3045	2673
617	20240802	091600	427941965	3055	3060	3065	3055	3413
618	20240802	091500	417510580	3065	3060	3070	3050	30361
619	20240802	091400	324724685	3060	3070	3080	3055	7103
620	20240802	091300	302974695	3070	3075	3080	3070	975
621	20240802	091200	299977005	3065	3070	3085	3065	2798
622	20240802	091100	291374910	3085	3090	3090	3070	13371
623	20240802	091000	250203995	3100	3100	3110	3095	1806
624	20240802	090900	244611715	3110	3120	3120	3100	15762
625	20240802	090800	195665625	3115	3135	3135	3115	434
626	20240802	090700	194312760	3115	3125	3135	3115	1752
627	20240802	090600	188840360	3130	3125	3130	3125	27
628	20240802	090500	188755875	3125	3135	3140	3125	8343
629	20240802	090400	162648575	3135	3130	3135	3130	3436
630	20240802	090300	151879090	3130	3135	3135	3130	4400
631	20240802	090200	138089540	3130	3120	3130	3115	7190
632	20240802	090100	115632440	3120	3120	3130	3110	8473
633	20240802	090000	89202215	3120	3100	3135	3100	28744