KissMeData/037560/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	191900	191008210	2820	2820	2820	2820	582
3	20240802	191800	191008210	2820	2820	2820	2820	0
4	20240802	191700	191008210	2820	2820	2820	2820	0
5	20240802	191600	191008210	2820	2820	2820	2820	0
6	20240802	191500	191008210	2820	2820	2820	2820	0
7	20240802	191400	191008210	2820	2820	2820	2820	0
8	20240802	191300	191008210	2820	2820	2820	2820	0
9	20240802	191200	191008210	2820	2820	2820	2820	0
10	20240802	191100	191008210	2820	2820	2820	2820	0
11	20240802	191000	191008210	2820	2820	2820	2820	0
12	20240802	190900	191008210	2820	2820	2820	2820	0
13	20240802	190800	191008210	2820	2820	2820	2820	0
14	20240802	190700	191008210	2820	2820	2820	2820	0
15	20240802	190600	191008210	2820	2820	2820	2820	0
16	20240802	190500	191008210	2820	2820	2820	2820	0
17	20240802	190400	191008210	2820	2820	2820	2820	0
18	20240802	190300	191008210	2820	2820	2820	2820	0
19	20240802	190200	191008210	2820	2820	2820	2820	0
20	20240802	190100	191008210	2820	2820	2820	2820	0
21	20240802	190000	191008210	2820	2820	2820	2820	0
22	20240802	185900	191008210	2820	2820	2820	2820	0
23	20240802	185800	191008210	2820	2820	2820	2820	0
24	20240802	185700	191008210	2820	2820	2820	2820	0
25	20240802	185600	191008210	2820	2820	2820	2820	0
26	20240802	185500	191008210	2820	2820	2820	2820	0
27	20240802	185400	191008210	2820	2820	2820	2820	0
28	20240802	185300	191008210	2820	2820	2820	2820	0
29	20240802	185200	191008210	2820	2820	2820	2820	0
30	20240802	185100	191008210	2820	2820	2820	2820	0
31	20240802	185000	191008210	2820	2820	2820	2820	0
32	20240802	184900	191008210	2820	2820	2820	2820	582
33	20240802	184800	191008210	2820	2820	2820	2820	0
34	20240802	184700	191008210	2820	2820	2820	2820	0
35	20240802	184600	191008210	2820	2820	2820	2820	0
36	20240802	184500	191008210	2820	2820	2820	2820	0
37	20240802	184400	191008210	2820	2820	2820	2820	0
38	20240802	184300	191008210	2820	2820	2820	2820	0
39	20240802	184200	191008210	2820	2820	2820	2820	0
40	20240802	184100	191008210	2820	2820	2820	2820	0
41	20240802	184000	191008210	2820	2820	2820	2820	0
42	20240802	183900	191008210	2820	2820	2820	2820	0
43	20240802	183800	191008210	2820	2820	2820	2820	0
44	20240802	183700	191008210	2820	2820	2820	2820	0
45	20240802	183600	191008210	2820	2820	2820	2820	0
46	20240802	183500	191008210	2820	2820	2820	2820	0
47	20240802	183400	191008210	2820	2820	2820	2820	0
48	20240802	183300	191008210	2820	2820	2820	2820	0
49	20240802	183200	191008210	2820	2820	2820	2820	0
50	20240802	183100	191008210	2820	2820	2820	2820	0
51	20240802	183000	191008210	2820	2820	2820	2820	0
52	20240802	182900	191008210	2820	2820	2820	2820	0
53	20240802	182800	191008210	2820	2820	2820	2820	0
54	20240802	182700	191008210	2820	2820	2820	2820	0
55	20240802	182600	191008210	2820	2820	2820	2820	0
56	20240802	182500	191008210	2820	2820	2820	2820	0
57	20240802	182400	191008210	2820	2820	2820	2820	0
58	20240802	182300	191008210	2820	2820	2820	2820	0
59	20240802	182200	191008210	2820	2820	2820	2820	0
60	20240802	182100	191008210	2820	2820	2820	2820	0
61	20240802	182000	191008210	2820	2820	2820	2820	0
62	20240802	181900	191008210	2820	2820	2820	2820	582
63	20240802	181800	191008210	2820	2820	2820	2820	0
64	20240802	181700	191008210	2820	2820	2820	2820	0
65	20240802	181600	191008210	2820	2820	2820	2820	0
66	20240802	181500	191008210	2820	2820	2820	2820	0
67	20240802	181400	191008210	2820	2820	2820	2820	0
68	20240802	181300	191008210	2820	2820	2820	2820	0
69	20240802	181200	191008210	2820	2820	2820	2820	0
70	20240802	181100	191008210	2820	2820	2820	2820	0
71	20240802	181000	191008210	2820	2820	2820	2820	0
72	20240802	180900	191008210	2820	2820	2820	2820	0
73	20240802	180800	191008210	2820	2820	2820	2820	0
74	20240802	180700	191008210	2820	2820	2820	2820	0
75	20240802	180600	191008210	2820	2820	2820	2820	0
76	20240802	180500	191008210	2820	2820	2820	2820	0
77	20240802	180400	191008210	2820	2820	2820	2820	0
78	20240802	180300	191008210	2820	2820	2820	2820	0
79	20240802	180200	191008210	2820	2820	2820	2820	0
80	20240802	180100	191008210	2820	2820	2820	2820	0
81	20240802	180000	191008210	2820	2820	2820	2820	0
82	20240802	175900	191008210	2820	2820	2820	2820	0
83	20240802	175800	191008210	2820	2820	2820	2820	0
84	20240802	175700	191008210	2820	2820	2820	2820	0
85	20240802	175600	191008210	2820	2820	2820	2820	0
86	20240802	175500	191008210	2820	2820	2820	2820	0
87	20240802	175400	191008210	2820	2820	2820	2820	0
88	20240802	175300	191008210	2820	2820	2820	2820	0
89	20240802	175200	191008210	2820	2820	2820	2820	0
90	20240802	175100	191008210	2820	2820	2820	2820	0
91	20240802	175000	191008210	2820	2820	2820	2820	0
92	20240802	174900	191008210	2820	2820	2820	2820	582
93	20240802	174800	191008210	2820	2820	2820	2820	0
94	20240802	174700	191008210	2820	2820	2820	2820	0
95	20240802	174600	191008210	2820	2820	2820	2820	0
96	20240802	174500	191008210	2820	2820	2820	2820	0
97	20240802	174400	191008210	2820	2820	2820	2820	0
98	20240802	174300	191008210	2820	2820	2820	2820	0
99	20240802	174200	191008210	2820	2820	2820	2820	0
100	20240802	174100	191008210	2820	2820	2820	2820	0
101	20240802	174000	191008210	2820	2820	2820	2820	0
102	20240802	173900	191008210	2820	2820	2820	2820	0
103	20240802	173800	191008210	2820	2820	2820	2820	0
104	20240802	173700	191008210	2820	2820	2820	2820	0
105	20240802	173600	191008210	2820	2820	2820	2820	0
106	20240802	173500	191008210	2820	2820	2820	2820	0
107	20240802	173400	191008210	2820	2820	2820	2820	0
108	20240802	173300	191008210	2820	2820	2820	2820	0
109	20240802	173200	191008210	2820	2820	2820	2820	0
110	20240802	173100	191008210	2820	2820	2820	2820	0
111	20240802	173000	191008210	2820	2820	2820	2820	0
112	20240802	172900	191008210	2820	2820	2820	2820	0
113	20240802	172800	191008210	2820	2820	2820	2820	0
114	20240802	172700	191008210	2820	2820	2820	2820	0
115	20240802	172600	191008210	2820	2820	2820	2820	0
116	20240802	172500	191008210	2820	2820	2820	2820	0
117	20240802	172400	191008210	2820	2820	2820	2820	0
118	20240802	172300	191008210	2820	2820	2820	2820	0
119	20240802	172200	191008210	2820	2820	2820	2820	0
120	20240802	172100	191008210	2820	2820	2820	2820	0
121	20240802	172000	191008210	2820	2820	2820	2820	0
122	20240802	171900	191008210	2820	2820	2820	2820	582
123	20240802	171800	191008210	2820	2820	2820	2820	0
124	20240802	171700	191008210	2820	2820	2820	2820	0
125	20240802	171600	191008210	2820	2820	2820	2820	0
126	20240802	171500	191008210	2820	2820	2820	2820	0
127	20240802	171400	191008210	2820	2820	2820	2820	0
128	20240802	171300	191008210	2820	2820	2820	2820	0
129	20240802	171200	191008210	2820	2820	2820	2820	0
130	20240802	171100	191008210	2820	2820	2820	2820	0
131	20240802	171000	191008210	2820	2820	2820	2820	0
132	20240802	170900	191008210	2820	2820	2820	2820	0
133	20240802	170800	191008210	2820	2820	2820	2820	0
134	20240802	170700	191008210	2820	2820	2820	2820	0
135	20240802	170600	191008210	2820	2820	2820	2820	0
136	20240802	170500	191008210	2820	2820	2820	2820	0
137	20240802	170400	191008210	2820	2820	2820	2820	0
138	20240802	170300	191008210	2820	2820	2820	2820	0
139	20240802	170200	191008210	2820	2820	2820	2820	0
140	20240802	170100	191008210	2820	2820	2820	2820	0
141	20240802	170000	191008210	2820	2820	2820	2820	0
142	20240802	165900	191008210	2820	2820	2820	2820	0
143	20240802	165800	191008210	2820	2820	2820	2820	0
144	20240802	165700	191008210	2820	2820	2820	2820	0
145	20240802	165600	191008210	2820	2820	2820	2820	0
146	20240802	165500	191008210	2820	2820	2820	2820	0
147	20240802	165400	191008210	2820	2820	2820	2820	0
148	20240802	165300	191008210	2820	2820	2820	2820	0
149	20240802	165200	191008210	2820	2820	2820	2820	0
150	20240802	165100	191008210	2820	2820	2820	2820	0
151	20240802	165000	191008210	2820	2820	2820	2820	0
152	20240802	164900	191008210	2820	2820	2820	2820	582
153	20240802	164800	191008210	2820	2820	2820	2820	0
154	20240802	164700	191008210	2820	2820	2820	2820	0
155	20240802	164600	191008210	2820	2820	2820	2820	0
156	20240802	164500	191008210	2820	2820	2820	2820	0
157	20240802	164400	191008210	2820	2820	2820	2820	0
158	20240802	164300	191008210	2820	2820	2820	2820	0
159	20240802	164200	191008210	2820	2820	2820	2820	0
160	20240802	164100	191008210	2820	2820	2820	2820	0
161	20240802	164000	191008210	2820	2820	2820	2820	0
162	20240802	163900	191008210	2820	2820	2820	2820	0
163	20240802	163800	191008210	2820	2820	2820	2820	0
164	20240802	163700	191008210	2820	2820	2820	2820	0
165	20240802	163600	191008210	2820	2820	2820	2820	0
166	20240802	163500	191008210	2820	2820	2820	2820	0
167	20240802	163400	191008210	2820	2820	2820	2820	0
168	20240802	163300	191008210	2820	2820	2820	2820	0
169	20240802	163200	191008210	2820	2820	2820	2820	0
170	20240802	163100	191008210	2820	2820	2820	2820	0
171	20240802	163000	191008210	2820	2820	2820	2820	0
172	20240802	162900	191008210	2820	2820	2820	2820	0
173	20240802	162800	191008210	2820	2820	2820	2820	0
174	20240802	162700	191008210	2820	2820	2820	2820	0
175	20240802	162600	191008210	2820	2820	2820	2820	0
176	20240802	162500	191008210	2820	2820	2820	2820	0
177	20240802	162400	191008210	2820	2820	2820	2820	0
178	20240802	162300	191008210	2820	2820	2820	2820	0
179	20240802	162200	191008210	2820	2820	2820	2820	0
180	20240802	162100	191008210	2820	2820	2820	2820	0
181	20240802	162000	191008210	2820	2820	2820	2820	0
182	20240802	161900	191008210	2820	2820	2820	2820	582
183	20240802	161800	191008210	2820	2820	2820	2820	0
184	20240802	161700	191008210	2820	2820	2820	2820	0
185	20240802	161600	191008210	2820	2820	2820	2820	0
186	20240802	161500	191008210	2820	2820	2820	2820	0
187	20240802	161400	191008210	2820	2820	2820	2820	0
188	20240802	161300	191008210	2820	2820	2820	2820	0
189	20240802	161200	191008210	2820	2820	2820	2820	0
190	20240802	161100	191008210	2820	2820	2820	2820	0
191	20240802	161000	191008210	2820	2820	2820	2820	0
192	20240802	160900	191008210	2820	2820	2820	2820	0
193	20240802	160800	191008210	2820	2820	2820	2820	0
194	20240802	160700	191008210	2820	2820	2820	2820	0
195	20240802	160600	191008210	2820	2820	2820	2820	0
196	20240802	160500	191008210	2820	2820	2820	2820	0
197	20240802	160400	191008210	2820	2820	2820	2820	0
198	20240802	160300	191008210	2820	2820	2820	2820	0
199	20240802	160200	191008210	2820	2820	2820	2820	0
200	20240802	160100	191008210	2820	2820	2820	2820	0
201	20240802	160000	191008210	2820	2820	2820	2820	0
202	20240802	155900	191008210	2820	2820	2820	2820	0
203	20240802	155800	191008210	2820	2820	2820	2820	0
204	20240802	155700	191008210	2820	2820	2820	2820	0
205	20240802	155600	191008210	2820	2820	2820	2820	0
206	20240802	155500	191008210	2820	2820	2820	2820	0
207	20240802	155400	191008210	2820	2820	2820	2820	0
208	20240802	155300	191008210	2820	2820	2820	2820	0
209	20240802	155200	191008210	2820	2820	2820	2820	0
210	20240802	155100	191008210	2820	2820	2820	2820	0
211	20240802	155000	191008210	2820	2820	2820	2820	0
212	20240802	154900	191008210	2820	2820	2820	2820	582
213	20240802	154800	191008210	2820	2820	2820	2820	0
214	20240802	154700	191008210	2820	2820	2820	2820	0
215	20240802	154600	191008210	2820	2820	2820	2820	0
216	20240802	154500	191008210	2820	2820	2820	2820	0
217	20240802	154400	191008210	2820	2820	2820	2820	0
218	20240802	154300	191008210	2820	2820	2820	2820	0
219	20240802	154200	191008210	2820	2820	2820	2820	0
220	20240802	154100	191008210	2820	2820	2820	2820	0
221	20240802	154000	191008210	2820	2820	2820	2820	0
222	20240802	153900	191008210	2820	2820	2820	2820	0
223	20240802	153800	191008210	2820	2820	2820	2820	0
224	20240802	153700	191008210	2820	2820	2820	2820	0
225	20240802	153600	191008210	2820	2820	2820	2820	0
226	20240802	153500	191008210	2820	2820	2820	2820	0
227	20240802	153400	191008210	2820	2820	2820	2820	0
228	20240802	153300	191008210	2820	2820	2820	2820	0
229	20240802	153200	191008210	2820	2820	2820	2820	0
230	20240802	153100	191008210	2820	2820	2820	2820	0
231	20240802	153000	191008210	2820	2820	2820	2820	582
232	20240802	152900	189366970	2830	2830	2830	2830	0
233	20240802	152800	189366970	2830	2830	2830	2830	0
234	20240802	152700	189366970	2830	2830	2830	2830	0
235	20240802	152600	189366970	2830	2830	2830	2830	0
236	20240802	152500	189366970	2830	2830	2830	2830	0
237	20240802	152400	189366970	2830	2830	2830	2830	0
238	20240802	152300	189366970	2830	2830	2830	2830	0
239	20240802	152200	189366970	2830	2830	2830	2830	0
240	20240802	152100	189366970	2830	2830	2830	2830	0
241	20240802	152000	189366970	2830	2830	2830	2830	0
242	20240802	151900	189366970	2830	2830	2830	2830	33
243	20240802	151800	189273580	2830	2830	2830	2830	25
244	20240802	151700	189202830	2830	2830	2830	2830	5
245	20240802	151600	189188680	2825	2825	2830	2825	88
246	20240802	151500	188940075	2830	2835	2835	2830	115
247	20240802	151400	188614620	2830	2825	2830	2825	244
248	20240802	151300	187924135	2830	2820	2830	2820	95
249	20240802	151200	187655550	2820	2820	2820	2820	7
250	20240802	151100	187635810	2825	2825	2825	2820	90
251	20240802	151000	187381595	2825	2825	2825	2825	14
252	20240802	150900	187342045	2825	2825	2825	2825	7
253	20240802	150800	187322270	2830	2820	2830	2820	2017
254	20240802	150700	181614230	2825	2825	2825	2825	920
255	20240802	150600	179015230	2820	2825	2830	2820	758
256	20240802	150500	176875115	2830	2820	2830	2820	9
257	20240802	150400	176849725	2820	2830	2830	2820	639
258	20240802	150300	175045470	2825	2825	2825	2825	8
259	20240802	150200	175022870	2830	2825	2830	2825	77
260	20240802	150100	174805025	2825	2830	2830	2825	6
261	20240802	150000	174788060	2830	2830	2830	2830	1
262	20240802	145900	174785230	2830	2830	2830	2830	1
263	20240802	145800	174782400	2825	2825	2825	2825	0
264	20240802	145700	174782400	2825	2830	2830	2825	216
265	20240802	145600	174171950	2830	2830	2830	2830	0
266	20240802	145500	174171950	2830	2830	2830	2830	1
267	20240802	145400	174169120	2830	2830	2830	2830	0
268	20240802	145300	174169120	2830	2830	2830	2830	10
269	20240802	145200	174140820	2830	2830	2830	2830	3
270	20240802	145100	174132330	2820	2820	2820	2820	0
271	20240802	145000	174132330	2820	2820	2820	2820	0
272	20240802	144900	174132330	2820	2820	2820	2820	0
273	20240802	144800	174132330	2820	2820	2820	2820	6
274	20240802	144700	174115410	2820	2820	2820	2820	0
275	20240802	144600	174115410	2820	2820	2820	2820	0
276	20240802	144500	174115410	2820	2820	2820	2820	0
277	20240802	144400	174115410	2820	2820	2820	2820	0
278	20240802	144300	174115410	2820	2820	2820	2820	0
279	20240802	144200	174115410	2820	2820	2820	2820	0
280	20240802	144100	174115410	2820	2820	2820	2820	200
281	20240802	144000	173551410	2825	2830	2830	2825	36
282	20240802	143900	173449685	2820	2820	2820	2820	100
283	20240802	143800	173167685	2820	2825	2825	2820	634
284	20240802	143700	171379135	2825	2825	2825	2825	2406
285	20240802	143600	164582185	2830	2830	2830	2830	0
286	20240802	143500	164582185	2830	2830	2830	2830	13
287	20240802	143400	164545395	2830	2825	2830	2825	910
288	20240802	143300	161974595	2830	2830	2830	2830	0
289	20240802	143200	161974595	2830	2830	2830	2830	200
290	20240802	143100	161408595	2825	2825	2825	2825	1
291	20240802	143000	161405770	2825	2825	2825	2825	0
292	20240802	142900	161405770	2825	2825	2825	2825	300
293	20240802	142800	160558270	2830	2830	2830	2830	0
294	20240802	142700	160558270	2830	2830	2830	2830	507
295	20240802	142600	159123460	2825	2830	2830	2825	200
296	20240802	142500	158558430	2830	2830	2830	2830	2501
297	20240802	142400	151480600	2835	2835	2835	2835	46
298	20240802	142300	151350190	2835	2830	2835	2830	38
299	20240802	142200	151242475	2830	2835	2835	2830	1260
300	20240802	142100	147671175	2835	2835	2835	2835	0
301	20240802	142000	147671175	2835	2830	2835	2830	2222
302	20240802	141900	141372915	2830	2835	2835	2830	1300
303	20240802	141800	137688915	2830	2830	2830	2830	0
304	20240802	141700	137688915	2830	2840	2840	2830	301
305	20240802	141600	136837075	2830	2830	2830	2830	0
306	20240802	141500	136837075	2830	2830	2830	2830	0
307	20240802	141400	136837075	2830	2830	2840	2830	847
308	20240802	141300	134437065	2830	2830	2830	2830	0
309	20240802	141200	134437065	2830	2830	2830	2830	0
310	20240802	141100	134437065	2830	2830	2830	2830	0
311	20240802	141000	134437065	2830	2830	2830	2830	0
312	20240802	140900	134437065	2830	2835	2835	2830	3542
313	20240802	140800	124396615	2835	2835	2835	2835	0
314	20240802	140700	124396615	2835	2835	2835	2835	0
315	20240802	140600	124396615	2835	2835	2835	2835	719
316	20240802	140500	122358250	2835	2835	2835	2835	0
317	20240802	140400	122358250	2835	2835	2835	2835	1
318	20240802	140300	122355415	2840	2840	2840	2840	1
319	20240802	140200	122352575	2845	2845	2845	2845	0
320	20240802	140100	122352575	2845	2845	2845	2840	67
321	20240802	140000	122162185	2845	2845	2845	2845	0
322	20240802	135900	122162185	2845	2845	2845	2845	0
323	20240802	135800	122162185	2845	2845	2845	2845	0
324	20240802	135700	122162185	2845	2845	2845	2845	0
325	20240802	135600	122162185	2845	2845	2845	2845	0
326	20240802	135500	122162185	2845	2845	2845	2845	20
327	20240802	135400	122105285	2845	2845	2845	2845	0
328	20240802	135300	122105285	2845	2845	2845	2845	0
329	20240802	135200	122105285	2845	2845	2845	2845	4
330	20240802	135100	122093905	2840	2850	2850	2840	570
331	20240802	135000	120474485	2840	2840	2840	2840	0
332	20240802	134900	120474485	2840	2840	2840	2840	0
333	20240802	134800	120474485	2840	2840	2840	2840	50
334	20240802	134700	120332485	2840	2840	2840	2840	0
335	20240802	134600	120332485	2840	2840	2840	2840	0
336	20240802	134500	120332485	2840	2840	2840	2840	0
337	20240802	134400	120332485	2840	2840	2840	2840	0
338	20240802	134300	120332485	2840	2840	2840	2840	0
339	20240802	134200	120332485	2840	2840	2840	2840	0
340	20240802	134100	120332485	2840	2840	2840	2840	0
341	20240802	134000	120332485	2840	2840	2840	2840	0
342	20240802	133900	120332485	2840	2840	2840	2840	0
343	20240802	133800	120332485	2840	2840	2840	2840	0
344	20240802	133700	120332485	2840	2840	2840	2840	0
345	20240802	133600	120332485	2840	2840	2840	2840	0
346	20240802	133500	120332485	2840	2840	2840	2840	0
347	20240802	133400	120332485	2840	2840	2840	2840	0
348	20240802	133300	120332485	2840	2840	2840	2840	0
349	20240802	133200	120332485	2840	2845	2845	2840	2286
350	20240802	133100	113838815	2850	2845	2850	2845	70
351	20240802	133000	113639325	2850	2850	2850	2850	0
352	20240802	132900	113639325	2850	2850	2850	2850	0
353	20240802	132800	113639325	2850	2850	2850	2850	0
354	20240802	132700	113639325	2850	2850	2850	2850	0
355	20240802	132600	113639325	2850	2850	2850	2850	0
356	20240802	132500	113639325	2850	2850	2850	2850	68
357	20240802	132400	113445525	2850	2850	2850	2850	0
358	20240802	132300	113445525	2850	2850	2850	2850	1
359	20240802	132200	113442675	2850	2850	2850	2850	0
360	20240802	132100	113442675	2850	2850	2850	2850	504
361	20240802	132000	112006275	2850	2850	2850	2850	63
362	20240802	131900	111826725	2850	2850	2850	2850	0
363	20240802	131800	111826725	2850	2850	2850	2850	0
364	20240802	131700	111826725	2850	2850	2850	2850	128
365	20240802	131600	111461925	2850	2850	2850	2850	1
366	20240802	131500	111459075	2850	2850	2850	2850	0
367	20240802	131400	111459075	2850	2850	2850	2850	62
368	20240802	131300	111282375	2850	2850	2850	2850	0
369	20240802	131200	111282375	2850	2850	2850	2850	109
370	20240802	131100	110971725	2855	2855	2855	2855	0
371	20240802	131000	110971725	2855	2855	2855	2855	0
372	20240802	130900	110971725	2855	2855	2855	2855	66
373	20240802	130800	110783295	2855	2855	2855	2855	0
374	20240802	130700	110783295	2855	2855	2855	2855	0
375	20240802	130600	110783295	2855	2855	2855	2855	0
376	20240802	130500	110783295	2855	2855	2855	2855	0
377	20240802	130400	110783295	2855	2855	2855	2855	62
378	20240802	130300	110606285	2850	2850	2850	2850	0
379	20240802	130200	110606285	2850	2850	2850	2850	0
380	20240802	130100	110606285	2850	2850	2850	2850	0
381	20240802	130000	110606285	2850	2850	2850	2850	0
382	20240802	125900	110606285	2850	2850	2850	2850	0
383	20240802	125800	110606285	2850	2850	2850	2850	0
384	20240802	125700	110606285	2850	2850	2850	2850	0
385	20240802	125600	110606285	2850	2855	2855	2850	3
386	20240802	125500	110597730	2850	2855	2855	2850	89
387	20240802	125400	110344055	2860	2860	2860	2860	0
388	20240802	125300	110344055	2860	2860	2860	2860	0
389	20240802	125200	110344055	2860	2860	2860	2860	1
390	20240802	125100	110341195	2850	2845	2850	2845	2
391	20240802	125000	110335500	2840	2840	2840	2840	0
392	20240802	124900	110335500	2840	2840	2840	2840	1
393	20240802	124800	110332660	2835	2845	2845	2835	2814
394	20240802	124700	102340675	2860	2855	2860	2855	101
395	20240802	124600	102051820	2860	2860	2860	2860	1
396	20240802	124500	102048960	2860	2855	2860	2855	69
397	20240802	124400	101851625	2860	2855	2860	2855	501
398	20240802	124300	100420285	2855	2855	2855	2855	0
399	20240802	124200	100420285	2855	2855	2855	2855	0
400	20240802	124100	100420285	2855	2855	2855	2855	125
401	20240802	124000	100063410	2855	2855	2855	2855	0
402	20240802	123900	100063410	2855	2855	2855	2855	0
403	20240802	123800	100063410	2855	2855	2855	2855	0
404	20240802	123700	100063410	2855	2855	2855	2855	0
405	20240802	123600	100063410	2855	2855	2855	2855	59
406	20240802	123500	99894965	2855	2855	2855	2855	0
407	20240802	123400	99894965	2855	2855	2855	2855	0
408	20240802	123300	99894965	2855	2855	2855	2855	0
409	20240802	123200	99894965	2855	2850	2855	2850	62
410	20240802	123100	99717960	2850	2850	2850	2850	0
411	20240802	123000	99717960	2850	2850	2850	2850	0
412	20240802	122900	99717960	2850	2850	2850	2850	0
413	20240802	122800	99717960	2850	2850	2850	2850	51
414	20240802	122700	99572610	2850	2850	2850	2850	0
415	20240802	122600	99572610	2850	2845	2850	2845	1776
416	20240802	122500	94519880	2845	2845	2845	2845	3
417	20240802	122400	94511345	2845	2845	2845	2845	0
418	20240802	122300	94511345	2845	2845	2845	2845	3069
419	20240802	122200	85780040	2845	2845	2845	2845	2
420	20240802	122100	85774350	2845	2845	2845	2845	0
421	20240802	122000	85774350	2845	2845	2845	2845	0
422	20240802	121900	85774350	2845	2845	2845	2845	0
423	20240802	121800	85774350	2845	2845	2845	2845	57
424	20240802	121700	85612185	2845	2845	2845	2845	0
425	20240802	121600	85612185	2845	2845	2845	2845	0
426	20240802	121500	85612185	2845	2845	2845	2845	0
427	20240802	121400	85612185	2845	2845	2845	2845	2
428	20240802	121300	85606495	2845	2845	2845	2845	63
429	20240802	121200	85427260	2835	2835	2835	2835	0
430	20240802	121100	85427260	2835	2835	2835	2835	572
431	20240802	121000	83805640	2835	2835	2835	2835	0
432	20240802	120900	83805640	2835	2835	2835	2835	0
433	20240802	120800	83805640	2835	2830	2835	2830	160
434	20240802	120700	83352045	2835	2835	2835	2835	312
435	20240802	120600	82467525	2835	2835	2835	2835	302
436	20240802	120500	81611355	2835	2835	2835	2835	66
437	20240802	120400	81424245	2830	2835	2835	2830	101
438	20240802	120300	81137915	2835	2835	2835	2835	1
439	20240802	120200	81135080	2835	2835	2835	2835	68
440	20240802	120100	80942300	2835	2830	2835	2830	98
441	20240802	120000	80664900	2830	2830	2830	2830	0
442	20240802	115900	80664900	2830	2830	2830	2830	0
443	20240802	115800	80664900	2830	2830	2830	2830	0
444	20240802	115700	80664900	2830	2830	2830	2830	0
445	20240802	115600	80664900	2830	2830	2830	2830	0
446	20240802	115500	80664900	2830	2830	2830	2830	1
447	20240802	115400	80662070	2835	2835	2835	2835	0
448	20240802	115300	80662070	2835	2835	2835	2835	10
449	20240802	115200	80633720	2835	2835	2835	2835	0
450	20240802	115100	80633720	2835	2835	2835	2835	1
451	20240802	115000	80630885	2835	2835	2835	2835	0
452	20240802	114900	80630885	2835	2835	2835	2835	5
453	20240802	114800	80616710	2830	2830	2830	2830	0
454	20240802	114700	80616710	2830	2830	2830	2830	0
455	20240802	114600	80616710	2830	2830	2830	2830	0
456	20240802	114500	80616710	2830	2830	2830	2830	0
457	20240802	114400	80616710	2830	2830	2830	2830	0
458	20240802	114300	80616710	2830	2830	2830	2830	1189
459	20240802	114200	77251840	2835	2835	2835	2835	140
460	20240802	114100	76854940	2835	2835	2835	2835	1000
461	20240802	114000	74019940	2840	2840	2840	2840	10
462	20240802	113900	73991540	2840	2840	2840	2840	0
463	20240802	113800	73991540	2840	2840	2840	2840	462
464	20240802	113700	72679460	2840	2840	2840	2840	600
465	20240802	113600	70975460	2845	2845	2845	2845	0
466	20240802	113500	70975460	2845	2845	2845	2845	34
467	20240802	113400	70878730	2840	2840	2840	2840	1028
468	20240802	113300	67959210	2845	2845	2845	2845	10
469	20240802	113200	67930760	2845	2845	2845	2845	0
470	20240802	113100	67930760	2845	2845	2845	2845	0
471	20240802	113000	67930760	2845	2845	2845	2845	59
472	20240802	112900	67762905	2840	2840	2840	2840	130
473	20240802	112800	67393705	2840	2840	2840	2840	0
474	20240802	112700	67393705	2840	2840	2840	2840	10
475	20240802	112600	67365305	2845	2845	2845	2845	2
476	20240802	112500	67359615	2830	2830	2830	2830	0
477	20240802	112400	67359615	2830	2830	2830	2830	0
478	20240802	112300	67359615	2830	2830	2830	2830	0
479	20240802	112200	67359615	2830	2840	2840	2830	3999
480	20240802	112100	56024145	2840	2840	2840	2840	0
481	20240802	112000	56024145	2840	2840	2840	2840	650
482	20240802	111900	54178145	2840	2840	2840	2840	0
483	20240802	111800	54178145	2840	2840	2840	2840	80
484	20240802	111700	53950945	2840	2840	2840	2840	273
485	20240802	111600	53175625	2845	2845	2845	2845	1
486	20240802	111500	53172780	2840	2840	2840	2840	200
487	20240802	111400	52604780	2840	2840	2840	2840	138
488	20240802	111300	52212860	2845	2845	2845	2845	0
489	20240802	111200	52212860	2845	2840	2845	2840	478
490	20240802	111100	50855325	2840	2840	2840	2840	5
491	20240802	111000	50841125	2840	2840	2840	2840	0
492	20240802	110900	50841125	2840	2840	2840	2840	19
493	20240802	110800	50787165	2840	2840	2840	2840	0
494	20240802	110700	50787165	2840	2840	2840	2840	0
495	20240802	110600	50787165	2840	2840	2840	2840	0
496	20240802	110500	50787165	2840	2840	2840	2840	0
497	20240802	110400	50787165	2840	2840	2840	2840	412
498	20240802	110300	49617085	2845	2845	2845	2845	0
499	20240802	110200	49617085	2845	2845	2845	2845	0
500	20240802	110100	49617085	2845	2845	2845	2845	0
501	20240802	110000	49617085	2845	2840	2845	2840	495
502	20240802	105900	48210935	2840	2840	2840	2840	400
503	20240802	105800	47074935	2845	2845	2845	2845	30
504	20240802	105700	46989585	2845	2845	2845	2845	10
505	20240802	105600	46961135	2840	2840	2840	2840	0
506	20240802	105500	46961135	2840	2840	2840	2840	1
507	20240802	105400	46958295	2840	2840	2840	2840	1
508	20240802	105300	46955455	2845	2840	2845	2840	520
509	20240802	105200	45478555	2840	2840	2840	2840	0
510	20240802	105100	45478555	2840	2840	2840	2840	300
511	20240802	105000	44626555	2840	2840	2840	2840	0
512	20240802	104900	44626555	2840	2840	2840	2840	0
513	20240802	104800	44626555	2840	2840	2840	2840	0
514	20240802	104700	44626555	2840	2840	2840	2840	1
515	20240802	104600	44623715	2845	2845	2845	2845	100
516	20240802	104500	44339215	2845	2845	2845	2845	0
517	20240802	104400	44339215	2845	2845	2845	2845	0
518	20240802	104300	44339215	2845	2845	2845	2845	12
519	20240802	104200	44305075	2840	2840	2840	2840	0
520	20240802	104100	44305075	2840	2840	2840	2840	0
521	20240802	104000	44305075	2840	2840	2840	2840	0
522	20240802	103900	44305075	2840	2840	2840	2840	28
523	20240802	103800	44225555	2840	2840	2840	2840	29
524	20240802	103700	44143195	2840	2840	2840	2840	0
525	20240802	103600	44143195	2840	2840	2840	2840	0
526	20240802	103500	44143195	2840	2840	2840	2840	800
527	20240802	103400	41871195	2845	2845	2845	2845	65
528	20240802	103300	41686270	2840	2840	2840	2840	30
529	20240802	103200	41601070	2845	2845	2845	2845	281
530	20240802	103100	40801625	2845	2845	2845	2845	20
531	20240802	103000	40744725	2845	2845	2845	2845	67
532	20240802	102900	40554110	2845	2845	2845	2845	0
533	20240802	102800	40554110	2845	2845	2845	2845	200
534	20240802	102700	39985110	2845	2840	2845	2840	88
535	20240802	102600	39734900	2845	2845	2845	2845	58
536	20240802	102500	39569890	2845	2845	2845	2845	0
537	20240802	102400	39569890	2845	2845	2845	2845	0
538	20240802	102300	39569890	2845	2845	2845	2845	18
539	20240802	102200	39518680	2845	2845	2845	2845	59
540	20240802	102100	39350825	2845	2845	2845	2845	5
541	20240802	102000	39336600	2845	2845	2845	2845	0
542	20240802	101900	39336600	2845	2845	2845	2845	0
543	20240802	101800	39336600	2845	2845	2845	2845	57
544	20240802	101700	39174435	2845	2845	2845	2845	7
545	20240802	101600	39154520	2845	2845	2845	2845	2
546	20240802	101500	39148830	2845	2840	2845	2840	353
547	20240802	101400	38144555	2845	2840	2845	2840	65
548	20240802	101300	37959635	2845	2840	2845	2840	524
549	20240802	101200	36471470	2840	2840	2840	2840	9
550	20240802	101100	36445910	2840	2840	2840	2840	324
551	20240802	101000	35525750	2840	2840	2840	2840	0
552	20240802	100900	35525750	2840	2840	2840	2840	0
553	20240802	100800	35525750	2840	2840	2840	2840	0
554	20240802	100700	35525750	2840	2840	2840	2840	0
555	20240802	100600	35525750	2840	2840	2840	2840	0
556	20240802	100500	35525750	2840	2840	2840	2840	1
557	20240802	100400	35522910	2840	2840	2840	2840	1
558	20240802	100300	35520070	2835	2835	2835	2835	14
559	20240802	100200	35480380	2840	2840	2840	2840	30
560	20240802	100100	35395180	2840	2840	2840	2840	1
561	20240802	100000	35392340	2840	2845	2845	2840	128
562	20240802	095900	35028790	2845	2845	2845	2845	0
563	20240802	095800	35028790	2845	2845	2845	2845	1
564	20240802	095700	35025945	2840	2840	2840	2840	184
565	20240802	095600	34503385	2840	2845	2845	2840	2
566	20240802	095500	34497700	2845	2845	2845	2830	470
567	20240802	095400	33163865	2840	2840	2840	2840	618
568	20240802	095300	31408745	2840	2840	2840	2840	4
569	20240802	095200	31397385	2840	2840	2840	2835	21
570	20240802	095100	31337750	2835	2840	2840	2835	293
571	20240802	095000	30507090	2835	2840	2845	2835	1039
572	20240802	094900	27561025	2835	2840	2840	2835	1014
573	20240802	094800	24684370	2845	2845	2845	2845	0
574	20240802	094700	24684370	2845	2845	2845	2845	0
575	20240802	094600	24684370	2845	2845	2845	2845	5
576	20240802	094500	24670145	2845	2845	2845	2845	287
577	20240802	094400	23853630	2845	2845	2845	2845	721
578	20240802	094300	21802385	2845	2845	2845	2845	21
579	20240802	094200	21742640	2845	2840	2845	2840	563
580	20240802	094100	20143670	2840	2840	2840	2840	110
581	20240802	094000	19831270	2835	2840	2840	2835	202
582	20240802	093900	19258590	2840	2840	2845	2840	1902
583	20240802	093800	13856575	2840	2840	2840	2840	130
584	20240802	093700	13487375	2845	2845	2845	2840	145
585	20240802	093600	13074995	2845	2845	2845	2845	8
586	20240802	093500	13052235	2840	2840	2840	2840	0
587	20240802	093400	13052235	2840	2845	2845	2840	8
588	20240802	093300	13029480	2845	2845	2845	2845	202
589	20240802	093200	12454790	2845	2845	2845	2845	70
590	20240802	093100	12255640	2845	2845	2845	2845	0
591	20240802	093000	12255640	2845	2845	2845	2845	0
592	20240802	092900	12255640	2845	2845	2845	2845	12
593	20240802	092800	12221500	2840	2840	2840	2840	0
594	20240802	092700	12221500	2840	2845	2845	2840	634
595	20240802	092600	10418770	2845	2845	2845	2845	25
596	20240802	092500	10347645	2850	2845	2850	2845	435
597	20240802	092400	9109870	2850	2850	2850	2850	1
598	20240802	092300	9107020	2850	2850	2850	2850	6
599	20240802	092200	9089920	2850	2850	2850	2850	238
600	20240802	092100	8411620	2850	2850	2850	2850	110
601	20240802	092000	8098120	2850	2850	2850	2850	2
602	20240802	091900	8092420	2850	2850	2850	2850	15
603	20240802	091800	8049670	2850	2850	2850	2850	0
604	20240802	091700	8049670	2850	2850	2850	2850	242
605	20240802	091600	7359970	2850	2850	2850	2850	615
606	20240802	091500	5607220	2850	2855	2855	2850	13
607	20240802	091400	5570160	2850	2850	2850	2850	0
608	20240802	091300	5570160	2850	2855	2855	2850	11
609	20240802	091200	5538760	2850	2850	2850	2850	444
610	20240802	091100	4273360	2850	2855	2855	2850	38
611	20240802	091000	4165035	2865	2865	2865	2865	1
612	20240802	090900	4162170	2870	2870	2870	2870	200
613	20240802	090800	3588170	2880	2880	2880	2880	100
614	20240802	090700	3300170	2880	2855	2880	2855	126
615	20240802	090600	2937365	2880	2880	2880	2880	0
616	20240802	090500	2937365	2880	2880	2880	2880	0
617	20240802	090400	2937365	2880	2880	2880	2880	5
618	20240802	090300	2922965	2880	2880	2880	2880	1
619	20240802	090200	2920085	2880	2880	2880	2880	20
620	20240802	090100	2862485	2885	2885	2885	2885	0
621	20240802	090000	2862485	2885	2845	2885	2845	1003