KissMeData/041960/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	192300	320406450	4065	4065	4065	4065	3684
3	20240802	192200	320406450	4065	4065	4065	4065	0
4	20240802	192100	320406450	4065	4065	4065	4065	0
5	20240802	192000	320406450	4065	4065	4065	4065	0
6	20240802	191900	320406450	4065	4065	4065	4065	0
7	20240802	191800	320406450	4065	4065	4065	4065	0
8	20240802	191700	320406450	4065	4065	4065	4065	0
9	20240802	191600	320406450	4065	4065	4065	4065	0
10	20240802	191500	320406450	4065	4065	4065	4065	0
11	20240802	191400	320406450	4065	4065	4065	4065	0
12	20240802	191300	320406450	4065	4065	4065	4065	0
13	20240802	191200	320406450	4065	4065	4065	4065	0
14	20240802	191100	320406450	4065	4065	4065	4065	0
15	20240802	191000	320406450	4065	4065	4065	4065	0
16	20240802	190900	320406450	4065	4065	4065	4065	0
17	20240802	190800	320406450	4065	4065	4065	4065	0
18	20240802	190700	320406450	4065	4065	4065	4065	0
19	20240802	190600	320406450	4065	4065	4065	4065	0
20	20240802	190500	320406450	4065	4065	4065	4065	0
21	20240802	190400	320406450	4065	4065	4065	4065	0
22	20240802	190300	320406450	4065	4065	4065	4065	0
23	20240802	190200	320406450	4065	4065	4065	4065	0
24	20240802	190100	320406450	4065	4065	4065	4065	0
25	20240802	190000	320406450	4065	4065	4065	4065	0
26	20240802	185900	320406450	4065	4065	4065	4065	0
27	20240802	185800	320406450	4065	4065	4065	4065	0
28	20240802	185700	320406450	4065	4065	4065	4065	0
29	20240802	185600	320406450	4065	4065	4065	4065	0
30	20240802	185500	320406450	4065	4065	4065	4065	0
31	20240802	185400	320406450	4065	4065	4065	4065	0
32	20240802	185300	320406450	4065	4065	4065	4065	3684
33	20240802	185200	320406450	4065	4065	4065	4065	0
34	20240802	185100	320406450	4065	4065	4065	4065	0
35	20240802	185000	320406450	4065	4065	4065	4065	0
36	20240802	184900	320406450	4065	4065	4065	4065	0
37	20240802	184800	320406450	4065	4065	4065	4065	0
38	20240802	184700	320406450	4065	4065	4065	4065	0
39	20240802	184600	320406450	4065	4065	4065	4065	0
40	20240802	184500	320406450	4065	4065	4065	4065	0
41	20240802	184400	320406450	4065	4065	4065	4065	0
42	20240802	184300	320406450	4065	4065	4065	4065	0
43	20240802	184200	320406450	4065	4065	4065	4065	0
44	20240802	184100	320406450	4065	4065	4065	4065	0
45	20240802	184000	320406450	4065	4065	4065	4065	0
46	20240802	183900	320406450	4065	4065	4065	4065	0
47	20240802	183800	320406450	4065	4065	4065	4065	0
48	20240802	183700	320406450	4065	4065	4065	4065	0
49	20240802	183600	320406450	4065	4065	4065	4065	0
50	20240802	183500	320406450	4065	4065	4065	4065	0
51	20240802	183400	320406450	4065	4065	4065	4065	0
52	20240802	183300	320406450	4065	4065	4065	4065	0
53	20240802	183200	320406450	4065	4065	4065	4065	0
54	20240802	183100	320406450	4065	4065	4065	4065	0
55	20240802	183000	320406450	4065	4065	4065	4065	0
56	20240802	182900	320406450	4065	4065	4065	4065	0
57	20240802	182800	320406450	4065	4065	4065	4065	0
58	20240802	182700	320406450	4065	4065	4065	4065	0
59	20240802	182600	320406450	4065	4065	4065	4065	0
60	20240802	182500	320406450	4065	4065	4065	4065	0
61	20240802	182400	320406450	4065	4065	4065	4065	0
62	20240802	182300	320406450	4065	4065	4065	4065	3684
63	20240802	182200	320406450	4065	4065	4065	4065	0
64	20240802	182100	320406450	4065	4065	4065	4065	0
65	20240802	182000	320406450	4065	4065	4065	4065	0
66	20240802	181900	320406450	4065	4065	4065	4065	0
67	20240802	181800	320406450	4065	4065	4065	4065	0
68	20240802	181700	320406450	4065	4065	4065	4065	0
69	20240802	181600	320406450	4065	4065	4065	4065	0
70	20240802	181500	320406450	4065	4065	4065	4065	0
71	20240802	181400	320406450	4065	4065	4065	4065	0
72	20240802	181300	320406450	4065	4065	4065	4065	0
73	20240802	181200	320406450	4065	4065	4065	4065	0
74	20240802	181100	320406450	4065	4065	4065	4065	0
75	20240802	181000	320406450	4065	4065	4065	4065	0
76	20240802	180900	320406450	4065	4065	4065	4065	0
77	20240802	180800	320406450	4065	4065	4065	4065	0
78	20240802	180700	320406450	4065	4065	4065	4065	0
79	20240802	180600	320406450	4065	4065	4065	4065	0
80	20240802	180500	320406450	4065	4065	4065	4065	0
81	20240802	180400	320406450	4065	4065	4065	4065	0
82	20240802	180300	320406450	4065	4065	4065	4065	0
83	20240802	180200	320406450	4065	4065	4065	4065	0
84	20240802	180100	320406450	4065	4065	4065	4065	0
85	20240802	180000	320406450	4065	4065	4065	4065	0
86	20240802	175900	320406450	4065	4065	4065	4065	0
87	20240802	175800	320406450	4065	4065	4065	4065	0
88	20240802	175700	320406450	4065	4065	4065	4065	0
89	20240802	175600	320406450	4065	4065	4065	4065	0
90	20240802	175500	320406450	4065	4065	4065	4065	0
91	20240802	175400	320406450	4065	4065	4065	4065	0
92	20240802	175300	320406450	4065	4065	4065	4065	3684
93	20240802	175200	320406450	4065	4065	4065	4065	0
94	20240802	175100	320406450	4065	4065	4065	4065	0
95	20240802	175000	320406450	4065	4065	4065	4065	0
96	20240802	174900	320406450	4065	4065	4065	4065	0
97	20240802	174800	320406450	4065	4065	4065	4065	0
98	20240802	174700	320406450	4065	4065	4065	4065	0
99	20240802	174600	320406450	4065	4065	4065	4065	0
100	20240802	174500	320406450	4065	4065	4065	4065	0
101	20240802	174400	320406450	4065	4065	4065	4065	0
102	20240802	174300	320406450	4065	4065	4065	4065	0
103	20240802	174200	320406450	4065	4065	4065	4065	0
104	20240802	174100	320406450	4065	4065	4065	4065	0
105	20240802	174000	320406450	4065	4065	4065	4065	0
106	20240802	173900	320406450	4065	4065	4065	4065	0
107	20240802	173800	320406450	4065	4065	4065	4065	0
108	20240802	173700	320406450	4065	4065	4065	4065	0
109	20240802	173600	320406450	4065	4065	4065	4065	0
110	20240802	173500	320406450	4065	4065	4065	4065	0
111	20240802	173400	320406450	4065	4065	4065	4065	0
112	20240802	173300	320406450	4065	4065	4065	4065	0
113	20240802	173200	320406450	4065	4065	4065	4065	0
114	20240802	173100	320406450	4065	4065	4065	4065	0
115	20240802	173000	320406450	4065	4065	4065	4065	0
116	20240802	172900	320406450	4065	4065	4065	4065	0
117	20240802	172800	320406450	4065	4065	4065	4065	0
118	20240802	172700	320406450	4065	4065	4065	4065	0
119	20240802	172600	320406450	4065	4065	4065	4065	0
120	20240802	172500	320406450	4065	4065	4065	4065	0
121	20240802	172400	320406450	4065	4065	4065	4065	0
122	20240802	172300	320406450	4065	4065	4065	4065	3684
123	20240802	172200	320406450	4065	4065	4065	4065	0
124	20240802	172100	320406450	4065	4065	4065	4065	0
125	20240802	172000	320406450	4065	4065	4065	4065	0
126	20240802	171900	320406450	4065	4065	4065	4065	0
127	20240802	171800	320406450	4065	4065	4065	4065	0
128	20240802	171700	320406450	4065	4065	4065	4065	0
129	20240802	171600	320406450	4065	4065	4065	4065	0
130	20240802	171500	320406450	4065	4065	4065	4065	0
131	20240802	171400	320406450	4065	4065	4065	4065	0
132	20240802	171300	320406450	4065	4065	4065	4065	0
133	20240802	171200	320406450	4065	4065	4065	4065	0
134	20240802	171100	320406450	4065	4065	4065	4065	0
135	20240802	171000	320406450	4065	4065	4065	4065	0
136	20240802	170900	320406450	4065	4065	4065	4065	0
137	20240802	170800	320406450	4065	4065	4065	4065	0
138	20240802	170700	320406450	4065	4065	4065	4065	0
139	20240802	170600	320406450	4065	4065	4065	4065	0
140	20240802	170500	320406450	4065	4065	4065	4065	0
141	20240802	170400	320406450	4065	4065	4065	4065	0
142	20240802	170300	320406450	4065	4065	4065	4065	0
143	20240802	170200	320406450	4065	4065	4065	4065	0
144	20240802	170100	320406450	4065	4065	4065	4065	0
145	20240802	170000	320406450	4065	4065	4065	4065	0
146	20240802	165900	320406450	4065	4065	4065	4065	0
147	20240802	165800	320406450	4065	4065	4065	4065	0
148	20240802	165700	320406450	4065	4065	4065	4065	0
149	20240802	165600	320406450	4065	4065	4065	4065	0
150	20240802	165500	320406450	4065	4065	4065	4065	0
151	20240802	165400	320406450	4065	4065	4065	4065	0
152	20240802	165300	320406450	4065	4065	4065	4065	3684
153	20240802	165200	320406450	4065	4065	4065	4065	0
154	20240802	165100	320406450	4065	4065	4065	4065	0
155	20240802	165000	320406450	4065	4065	4065	4065	0
156	20240802	164900	320406450	4065	4065	4065	4065	0
157	20240802	164800	320406450	4065	4065	4065	4065	0
158	20240802	164700	320406450	4065	4065	4065	4065	0
159	20240802	164600	320406450	4065	4065	4065	4065	0
160	20240802	164500	320406450	4065	4065	4065	4065	0
161	20240802	164400	320406450	4065	4065	4065	4065	0
162	20240802	164300	320406450	4065	4065	4065	4065	0
163	20240802	164200	320406450	4065	4065	4065	4065	0
164	20240802	164100	320406450	4065	4065	4065	4065	0
165	20240802	164000	320406450	4065	4065	4065	4065	0
166	20240802	163900	320406450	4065	4065	4065	4065	0
167	20240802	163800	320406450	4065	4065	4065	4065	0
168	20240802	163700	320406450	4065	4065	4065	4065	0
169	20240802	163600	320406450	4065	4065	4065	4065	0
170	20240802	163500	320406450	4065	4065	4065	4065	0
171	20240802	163400	320406450	4065	4065	4065	4065	0
172	20240802	163300	320406450	4065	4065	4065	4065	0
173	20240802	163200	320406450	4065	4065	4065	4065	0
174	20240802	163100	320406450	4065	4065	4065	4065	0
175	20240802	163000	320406450	4065	4065	4065	4065	0
176	20240802	162900	320406450	4065	4065	4065	4065	0
177	20240802	162800	320406450	4065	4065	4065	4065	0
178	20240802	162700	320406450	4065	4065	4065	4065	0
179	20240802	162600	320406450	4065	4065	4065	4065	0
180	20240802	162500	320406450	4065	4065	4065	4065	0
181	20240802	162400	320406450	4065	4065	4065	4065	0
182	20240802	162300	320406450	4065	4065	4065	4065	3684
183	20240802	162200	320406450	4065	4065	4065	4065	0
184	20240802	162100	320406450	4065	4065	4065	4065	0
185	20240802	162000	320406450	4065	4065	4065	4065	0
186	20240802	161900	320406450	4065	4065	4065	4065	0
187	20240802	161800	320406450	4065	4065	4065	4065	0
188	20240802	161700	320406450	4065	4065	4065	4065	0
189	20240802	161600	320406450	4065	4065	4065	4065	0
190	20240802	161500	320406450	4065	4065	4065	4065	0
191	20240802	161400	320406450	4065	4065	4065	4065	0
192	20240802	161300	320406450	4065	4065	4065	4065	0
193	20240802	161200	320406450	4065	4065	4065	4065	0
194	20240802	161100	320406450	4065	4065	4065	4065	0
195	20240802	161000	320406450	4065	4065	4065	4065	0
196	20240802	160900	320406450	4065	4065	4065	4065	0
197	20240802	160800	320406450	4065	4065	4065	4065	0
198	20240802	160700	320406450	4065	4065	4065	4065	0
199	20240802	160600	320406450	4065	4065	4065	4065	0
200	20240802	160500	320406450	4065	4065	4065	4065	0
201	20240802	160400	320406450	4065	4065	4065	4065	0
202	20240802	160300	320406450	4065	4065	4065	4065	0
203	20240802	160200	320406450	4065	4065	4065	4065	0
204	20240802	160100	320406450	4065	4065	4065	4065	0
205	20240802	160000	320406450	4065	4065	4065	4065	0
206	20240802	155900	320406450	4065	4065	4065	4065	0
207	20240802	155800	320406450	4065	4065	4065	4065	0
208	20240802	155700	320406450	4065	4065	4065	4065	0
209	20240802	155600	320406450	4065	4065	4065	4065	0
210	20240802	155500	320406450	4065	4065	4065	4065	0
211	20240802	155400	320406450	4065	4065	4065	4065	0
212	20240802	155300	320406450	4065	4065	4065	4065	3684
213	20240802	155200	320406450	4065	4065	4065	4065	0
214	20240802	155100	320406450	4065	4065	4065	4065	0
215	20240802	155000	320406450	4065	4065	4065	4065	0
216	20240802	154900	320406450	4065	4065	4065	4065	0
217	20240802	154800	320406450	4065	4065	4065	4065	0
218	20240802	154700	320406450	4065	4065	4065	4065	0
219	20240802	154600	320406450	4065	4065	4065	4065	0
220	20240802	154500	320406450	4065	4065	4065	4065	0
221	20240802	154400	320406450	4065	4065	4065	4065	0
222	20240802	154300	320406450	4065	4065	4065	4065	0
223	20240802	154200	320406450	4065	4065	4065	4065	0
224	20240802	154100	320406450	4065	4065	4065	4065	0
225	20240802	154000	320406450	4065	4065	4065	4065	0
226	20240802	153900	320406450	4065	4065	4065	4065	0
227	20240802	153800	320406450	4065	4065	4065	4065	0
228	20240802	153700	320406450	4065	4065	4065	4065	0
229	20240802	153600	320406450	4065	4065	4065	4065	0
230	20240802	153500	320406450	4065	4065	4065	4065	0
231	20240802	153400	320406450	4065	4065	4065	4065	0
232	20240802	153300	320406450	4065	4065	4065	4065	0
233	20240802	153200	320406450	4065	4065	4065	4065	0
234	20240802	153100	320406450	4065	4065	4065	4065	0
235	20240802	153000	320406450	4065	4065	4065	4065	3684
236	20240802	152900	305430990	4070	4070	4070	4070	0
237	20240802	152800	305430990	4070	4070	4070	4070	0
238	20240802	152700	305430990	4070	4070	4070	4070	0
239	20240802	152600	305430990	4070	4070	4070	4070	0
240	20240802	152500	305430990	4070	4070	4070	4070	0
241	20240802	152400	305430990	4070	4070	4070	4070	0
242	20240802	152300	305430990	4070	4070	4070	4070	0
243	20240802	152200	305430990	4070	4070	4070	4070	0
244	20240802	152100	305430990	4070	4070	4070	4070	0
245	20240802	152000	305430990	4070	4070	4070	4070	0
246	20240802	151900	305430990	4070	4065	4070	4065	4100
247	20240802	151800	288764430	4065	4070	4080	4065	1763
248	20240802	151700	281581950	4070	4070	4070	4070	49
249	20240802	151600	281382520	4070	4075	4075	4070	4036
250	20240802	151500	264953725	4075	4075	4075	4075	50
251	20240802	151400	264749975	4075	4075	4075	4075	23
252	20240802	151300	264656250	4085	4085	4085	4085	193
253	20240802	151200	263867845	4070	4080	4080	4070	4645
254	20240802	151100	244945730	4085	4085	4085	4085	21
255	20240802	151000	244859945	4075	4075	4075	4075	1000
256	20240802	150900	240784945	4075	4075	4075	4075	0
257	20240802	150800	240784945	4075	4075	4075	4075	0
258	20240802	150700	240784945	4075	4075	4075	4075	500
259	20240802	150600	238747445	4075	4075	4075	4075	162
260	20240802	150500	238087295	4075	4080	4080	4075	362
261	20240802	150400	236611250	4080	4080	4080	4080	25
262	20240802	150300	236509250	4085	4085	4085	4085	12
263	20240802	150200	236460230	4080	4080	4080	4080	0
264	20240802	150100	236460230	4080	4080	4080	4080	16
265	20240802	150000	236394950	4080	4085	4085	4080	110
266	20240802	145900	235946100	4080	4080	4080	4080	0
267	20240802	145800	235946100	4080	4080	4080	4080	326
268	20240802	145700	234616020	4090	4090	4090	4090	1
269	20240802	145600	234611930	4080	4080	4080	4080	53
270	20240802	145500	234395690	4090	4080	4090	4075	301
271	20240802	145400	233168875	4090	4090	4090	4090	0
272	20240802	145300	233168875	4090	4090	4090	4090	0
273	20240802	145200	233168875	4090	4090	4090	4075	236
274	20240802	145100	232207025	4090	4090	4090	4090	1
275	20240802	145000	232202935	4080	4080	4080	4080	242
276	20240802	144900	231215575	4080	4080	4080	4080	203
277	20240802	144800	230387335	4080	4080	4080	4080	0
278	20240802	144700	230387335	4080	4080	4080	4080	0
279	20240802	144600	230387335	4080	4080	4080	4080	16
280	20240802	144500	230322055	4090	4090	4090	4090	0
281	20240802	144400	230322055	4090	4090	4090	4090	0
282	20240802	144300	230322055	4090	4090	4090	4090	1
283	20240802	144200	230317965	4075	4075	4075	4075	0
284	20240802	144100	230317965	4075	4075	4075	4075	300
285	20240802	144000	229095465	4075	4075	4075	4075	0
286	20240802	143900	229095465	4075	4075	4075	4075	0
287	20240802	143800	229095465	4075	4075	4075	4075	9
288	20240802	143700	229058790	4075	4075	4075	4075	0
289	20240802	143600	229058790	4075	4075	4075	4075	52
290	20240802	143500	228846890	4080	4080	4080	4080	0
291	20240802	143400	228846890	4080	4080	4080	4080	0
292	20240802	143300	228846890	4080	4080	4080	4080	0
293	20240802	143200	228846890	4080	4080	4080	4080	0
294	20240802	143100	228846890	4080	4080	4080	4080	133
295	20240802	143000	228304250	4080	4090	4090	4080	3000
296	20240802	142900	216056690	4100	4100	4100	4100	0
297	20240802	142800	216056690	4100	4100	4100	4100	0
298	20240802	142700	216056690	4100	4100	4100	4100	0
299	20240802	142600	216056690	4100	4100	4100	4100	0
300	20240802	142500	216056690	4100	4100	4100	4100	0
301	20240802	142400	216056690	4100	4100	4100	4100	0
302	20240802	142300	216056690	4100	4100	4100	4100	0
303	20240802	142200	216056690	4100	4100	4100	4100	0
304	20240802	142100	216056690	4100	4100	4100	4100	101
305	20240802	142000	215642590	4100	4100	4100	4100	0
306	20240802	141900	215642590	4100	4100	4100	4100	0
307	20240802	141800	215642590	4100	4100	4100	4100	0
308	20240802	141700	215642590	4100	4100	4100	4100	0
309	20240802	141600	215642590	4100	4100	4100	4100	0
310	20240802	141500	215642590	4100	4100	4100	4100	0
311	20240802	141400	215642590	4100	4085	4100	4085	560
312	20240802	141300	213354845	4085	4085	4085	4085	0
313	20240802	141200	213354845	4085	4085	4085	4085	71
314	20240802	141100	213064810	4090	4090	4090	4090	2
315	20240802	141000	213056630	4090	4090	4090	4090	0
316	20240802	140900	213056630	4090	4090	4090	4090	0
317	20240802	140800	213056630	4090	4090	4090	4090	406
318	20240802	140700	211396090	4085	4085	4085	4085	0
319	20240802	140600	211396090	4085	4085	4085	4085	531
320	20240802	140500	209226955	4095	4095	4095	4095	0
321	20240802	140400	209226955	4095	4095	4095	4095	0
322	20240802	140300	209226955	4095	4095	4095	4095	0
323	20240802	140200	209226955	4095	4095	4095	4095	0
324	20240802	140100	209226955	4095	4095	4095	4095	0
325	20240802	140000	209226955	4095	4095	4095	4095	0
326	20240802	135900	209226955	4095	4100	4100	4095	2279
327	20240802	135800	199883245	4100	4100	4100	4100	0
328	20240802	135700	199883245	4100	4100	4100	4100	10
329	20240802	135600	199842245	4100	4085	4100	4085	109
330	20240802	135500	199396965	4100	4100	4100	4100	10
331	20240802	135400	199355965	4105	4105	4105	4105	1
332	20240802	135300	199351860	4085	4085	4085	4085	0
333	20240802	135200	199351860	4085	4085	4085	4085	0
334	20240802	135100	199351860	4085	4085	4085	4085	0
335	20240802	135000	199351860	4085	4085	4085	4085	2829
336	20240802	134900	187795395	4085	4085	4085	4085	90
337	20240802	134800	187427745	4085	4085	4085	4085	147
338	20240802	134700	186827250	4085	4085	4085	4085	0
339	20240802	134600	186827250	4085	4085	4085	4085	0
340	20240802	134500	186827250	4085	4085	4085	4085	0
341	20240802	134400	186827250	4085	4085	4085	4085	33
342	20240802	134300	186692445	4085	4085	4085	4085	0
343	20240802	134200	186692445	4085	4085	4085	4085	0
344	20240802	134100	186692445	4085	4085	4085	4085	100
345	20240802	134000	186283945	4085	4085	4085	4085	0
346	20240802	133900	186283945	4085	4085	4085	4085	251
347	20240802	133800	185258610	4090	4090	4090	4090	0
348	20240802	133700	185258610	4090	4090	4090	4090	0
349	20240802	133600	185258610	4090	4090	4090	4090	494
350	20240802	133500	183238150	4090	4090	4090	4090	60
351	20240802	133400	182992750	4090	4090	4090	4090	0
352	20240802	133300	182992750	4090	4090	4090	4090	100
353	20240802	133200	182583750	4095	4095	4095	4095	1
354	20240802	133100	182579655	4095	4095	4095	4095	501
355	20240802	133000	180528060	4100	4100	4100	4100	7
356	20240802	132900	180499360	4105	4105	4105	4105	99
357	20240802	132800	180092965	4105	4105	4105	4105	0
358	20240802	132700	180092965	4105	4105	4105	4105	0
359	20240802	132600	180092965	4105	4100	4105	4100	77
360	20240802	132500	179777260	4095	4095	4095	4095	33
361	20240802	132400	179642125	4105	4105	4105	4105	1
362	20240802	132300	179638020	4080	4080	4080	4080	0
363	20240802	132200	179638020	4080	4090	4090	4080	710
364	20240802	132100	176734685	4090	4090	4090	4090	250
365	20240802	132000	175712185	4105	4100	4105	4090	519
366	20240802	131900	173586285	4100	4100	4100	4100	9
367	20240802	131800	173549385	4100	4100	4100	4100	4
368	20240802	131700	173532985	4095	4095	4095	4095	0
369	20240802	131600	173532985	4095	4095	4095	4095	16
370	20240802	131500	173467465	4100	4100	4100	4100	96
371	20240802	131400	173073865	4100	4100	4100	4100	0
372	20240802	131300	173073865	4100	4100	4100	4100	0
373	20240802	131200	173073865	4100	4100	4100	4100	0
374	20240802	131100	173073865	4100	4100	4100	4100	0
375	20240802	131000	173073865	4100	4100	4100	4100	0
376	20240802	130900	173073865	4100	4100	4100	4100	4
377	20240802	130800	173057465	4100	4100	4100	4100	0
378	20240802	130700	173057465	4100	4100	4100	4100	681
379	20240802	130600	170265365	4100	4100	4100	4100	0
380	20240802	130500	170265365	4100	4105	4105	4100	862
381	20240802	130400	166729830	4105	4105	4105	4105	0
382	20240802	130300	166729830	4105	4105	4105	4105	0
383	20240802	130200	166729830	4105	4105	4105	4105	0
384	20240802	130100	166729830	4105	4105	4105	4105	48
385	20240802	130000	166532790	4105	4105	4105	4105	0
386	20240802	125900	166532790	4105	4105	4105	4105	33
387	20240802	125800	166397325	4110	4110	4110	4110	0
388	20240802	125700	166397325	4110	4100	4110	4100	332
389	20240802	125600	165036105	4100	4105	4105	4100	21
390	20240802	125500	164950000	4100	4100	4100	4100	24
391	20240802	125400	164851600	4110	4110	4110	4110	0
392	20240802	125300	164851600	4110	4110	4110	4110	0
393	20240802	125200	164851600	4110	4110	4110	4110	0
394	20240802	125100	164851600	4110	4110	4110	4110	89
395	20240802	125000	164485810	4110	4110	4110	4110	1
396	20240802	124900	164481700	4120	4120	4120	4120	0
397	20240802	124800	164481700	4120	4120	4120	4120	0
398	20240802	124700	164481700	4120	4120	4120	4120	0
399	20240802	124600	164481700	4120	4120	4120	4120	0
400	20240802	124500	164481700	4120	4120	4120	4120	0
401	20240802	124400	164481700	4120	4120	4120	4120	0
402	20240802	124300	164481700	4120	4120	4120	4120	0
403	20240802	124200	164481700	4120	4120	4120	4120	1
404	20240802	124100	164477580	4105	4105	4105	4105	1
405	20240802	124000	164473475	4100	4100	4100	4100	0
406	20240802	123900	164473475	4100	4100	4100	4100	0
407	20240802	123800	164473475	4100	4100	4100	4100	83
408	20240802	123700	164133175	4105	4105	4105	4105	208
409	20240802	123600	163279335	4110	4110	4110	4110	0
410	20240802	123500	163279335	4110	4110	4110	4110	88
411	20240802	123400	162917655	4110	4110	4110	4110	0
412	20240802	123300	162917655	4110	4110	4110	4110	0
413	20240802	123200	162917655	4110	4115	4115	4110	122
414	20240802	123100	162415720	4120	4120	4120	4120	242
415	20240802	123000	161418680	4120	4120	4120	4120	0
416	20240802	122900	161418680	4120	4120	4120	4120	0
417	20240802	122800	161418680	4120	4120	4120	4120	0
418	20240802	122700	161418680	4120	4120	4120	4120	0
419	20240802	122600	161418680	4120	4120	4120	4120	30
420	20240802	122500	161295080	4120	4120	4120	4120	25
421	20240802	122400	161192080	4120	4120	4120	4120	0
422	20240802	122300	161192080	4120	4120	4120	4120	0
423	20240802	122200	161192080	4120	4120	4120	4120	0
424	20240802	122100	161192080	4120	4120	4120	4120	0
425	20240802	122000	161192080	4120	4110	4120	4110	72
426	20240802	121900	160896150	4105	4105	4105	4105	0
427	20240802	121800	160896150	4105	4105	4105	4105	0
428	20240802	121700	160896150	4105	4105	4105	4105	0
429	20240802	121600	160896150	4105	4105	4105	4105	0
430	20240802	121500	160896150	4105	4105	4105	4105	0
431	20240802	121400	160896150	4105	4105	4105	4105	0
432	20240802	121300	160896150	4105	4100	4105	4100	1541
433	20240802	121200	154571845	4105	4110	4110	4105	177
434	20240802	121100	153845245	4110	4105	4110	4105	67
435	20240802	121000	153570200	4110	4110	4110	4110	0
436	20240802	120900	153570200	4110	4110	4110	4110	81
437	20240802	120800	153237290	4105	4110	4110	4105	1119
438	20240802	120700	148643710	4120	4120	4120	4120	1
439	20240802	120600	148639590	4105	4105	4105	4105	731
440	20240802	120500	145638835	4105	4115	4115	4105	700
441	20240802	120400	142765225	4120	4120	4120	4120	0
442	20240802	120300	142765225	4120	4120	4120	4120	0
443	20240802	120200	142765225	4120	4120	4120	4120	0
444	20240802	120100	142765225	4120	4120	4120	4120	49
445	20240802	120000	142563345	4120	4120	4120	4120	0
446	20240802	115900	142563345	4120	4120	4120	4120	99
447	20240802	115800	142155465	4120	4120	4120	4120	50
448	20240802	115700	141949465	4120	4120	4120	4120	0
449	20240802	115600	141949465	4120	4120	4120	4120	18
450	20240802	115500	141875305	4120	4115	4120	4115	2
451	20240802	115400	141867070	4115	4115	4115	4115	1
452	20240802	115300	141862955	4120	4120	4120	4120	0
453	20240802	115200	141862955	4120	4120	4120	4120	0
454	20240802	115100	141862955	4120	4120	4120	4120	0
455	20240802	115000	141862955	4120	4120	4120	4120	0
456	20240802	114900	141862955	4120	4120	4120	4120	265
457	20240802	114800	140771155	4130	4130	4130	4130	0
458	20240802	114700	140771155	4130	4130	4130	4130	1
459	20240802	114600	140767025	4130	4130	4130	4125	106
460	20240802	114500	140329765	4120	4115	4120	4115	205
461	20240802	114400	139485170	4115	4115	4115	4115	0
462	20240802	114300	139485170	4115	4115	4115	4115	0
463	20240802	114200	139485170	4115	4115	4115	4115	0
464	20240802	114100	139485170	4115	4115	4115	4115	38
465	20240802	114000	139328800	4110	4110	4110	4110	1
466	20240802	113900	139324690	4115	4115	4115	4115	0
467	20240802	113800	139324690	4115	4115	4115	4115	9
468	20240802	113700	139287655	4115	4115	4115	4115	0
469	20240802	113600	139287655	4115	4115	4115	4115	963
470	20240802	113500	135324910	4120	4120	4120	4120	0
471	20240802	113400	135324910	4120	4120	4120	4120	0
472	20240802	113300	135324910	4120	4120	4120	4120	0
473	20240802	113200	135324910	4120	4120	4120	4120	0
474	20240802	113100	135324910	4120	4120	4120	4120	0
475	20240802	113000	135324910	4120	4120	4120	4120	0
476	20240802	112900	135324910	4120	4120	4120	4120	6
477	20240802	112800	135300190	4120	4120	4120	4120	101
478	20240802	112700	134884070	4125	4125	4125	4125	18
479	20240802	112600	134809820	4125	4125	4125	4125	359
480	20240802	112500	133328945	4130	4130	4130	4130	0
481	20240802	112400	133328945	4130	4130	4130	4130	176
482	20240802	112300	132602065	4130	4130	4130	4130	0
483	20240802	112200	132602065	4130	4130	4130	4130	0
484	20240802	112100	132602065	4130	4130	4130	4130	0
485	20240802	112000	132602065	4130	4130	4130	4130	25
486	20240802	111900	132498815	4130	4130	4130	4130	135
487	20240802	111800	131941265	4130	4130	4130	4130	0
488	20240802	111700	131941265	4130	4130	4130	4130	0
489	20240802	111600	131941265	4130	4130	4130	4130	1
490	20240802	111500	131937135	4120	4120	4120	4120	1
491	20240802	111400	131933015	4130	4130	4130	4130	100
492	20240802	111300	131520015	4130	4130	4130	4130	3
493	20240802	111200	131507625	4130	4130	4130	4130	4
494	20240802	111100	131491105	4130	4125	4130	4125	13
495	20240802	111000	131437420	4125	4125	4125	4125	0
496	20240802	110900	131437420	4125	4125	4125	4125	344
497	20240802	110800	130018420	4125	4125	4125	4125	1
498	20240802	110700	130014295	4120	4120	4120	4120	0
499	20240802	110600	130014295	4120	4120	4120	4120	186
500	20240802	110500	129247975	4110	4110	4110	4110	0
501	20240802	110400	129247975	4110	4115	4115	4110	359
502	20240802	110300	127771710	4120	4120	4120	4120	2
503	20240802	110200	127763470	4120	4120	4120	4120	0
504	20240802	110100	127763470	4120	4120	4120	4120	1000
505	20240802	110000	123643470	4120	4120	4120	4120	0
506	20240802	105900	123643470	4120	4120	4120	4120	81
507	20240802	105800	123309750	4120	4120	4120	4120	0
508	20240802	105700	123309750	4120	4120	4120	4120	0
509	20240802	105600	123309750	4120	4120	4120	4120	39
510	20240802	105500	123149070	4120	4115	4120	4115	2
511	20240802	105400	123140835	4120	4120	4120	4120	0
512	20240802	105300	123140835	4120	4120	4120	4120	0
513	20240802	105200	123140835	4120	4120	4120	4120	3
514	20240802	105100	123128475	4115	4115	4115	4115	5
515	20240802	105000	123107900	4115	4115	4115	4115	1
516	20240802	104900	123103785	4115	4115	4115	4115	311
517	20240802	104800	121824020	4115	4115	4115	4115	19
518	20240802	104700	121745835	4120	4120	4120	4120	0
519	20240802	104600	121745835	4120	4110	4120	4110	11
520	20240802	104500	121700525	4115	4115	4115	4115	62
521	20240802	104400	121445395	4120	4105	4120	4105	1987
522	20240802	104300	113280190	4105	4105	4105	4105	0
523	20240802	104200	113280190	4105	4105	4105	4105	0
524	20240802	104100	113280190	4105	4105	4105	4105	4
525	20240802	104000	113263770	4105	4100	4105	4100	604
526	20240802	103900	110784885	4105	4105	4110	4105	544
527	20240802	103800	108551760	4100	4100	4100	4100	0
528	20240802	103700	108551760	4100	4100	4100	4100	0
529	20240802	103600	108551760	4100	4100	4100	4100	22
530	20240802	103500	108461560	4105	4105	4105	4105	0
531	20240802	103400	108461560	4105	4105	4105	4105	0
532	20240802	103300	108461560	4105	4105	4105	4105	17
533	20240802	103200	108391775	4105	4105	4105	4105	13
534	20240802	103100	108338410	4105	4095	4105	4070	701
535	20240802	103000	105474655	4105	4100	4105	4100	69
536	20240802	102900	105191750	4100	4100	4100	4100	90
537	20240802	102800	104822750	4100	4100	4100	4100	0
538	20240802	102700	104822750	4100	4100	4100	4100	1
539	20240802	102600	104818650	4100	4100	4100	4100	235
540	20240802	102500	103855150	4100	4100	4100	4100	0
541	20240802	102400	103855150	4100	4100	4100	4100	0
542	20240802	102300	103855150	4100	4100	4100	4100	0
543	20240802	102200	103855150	4100	4100	4100	4100	1
544	20240802	102100	103851050	4100	4100	4100	4100	86
545	20240802	102000	103498450	4100	4100	4100	4100	1
546	20240802	101900	103494350	4110	4110	4110	4110	0
547	20240802	101800	103494350	4110	4110	4110	4110	0
548	20240802	101700	103494350	4110	4110	4110	4110	0
549	20240802	101600	103494350	4110	4100	4110	4090	1268
550	20240802	101500	98292000	4100	4090	4100	4090	2
551	20240802	101400	98283810	4100	4100	4100	4100	31
552	20240802	101300	98156710	4095	4095	4095	4095	659
553	20240802	101200	95458105	4095	4095	4095	4095	6
554	20240802	101100	95433535	4090	4090	4090	4090	0
555	20240802	101000	95433535	4090	4090	4090	4090	49
556	20240802	100900	95233125	4090	4090	4090	4090	0
557	20240802	100800	95233125	4090	4090	4090	4090	0
558	20240802	100700	95233125	4090	4090	4090	4090	0
559	20240802	100600	95233125	4090	4090	4090	4090	26
560	20240802	100500	95126785	4100	4100	4100	4100	0
561	20240802	100400	95126785	4100	4100	4100	4100	0
562	20240802	100300	95126785	4100	4100	4100	4100	0
563	20240802	100200	95126785	4100	4085	4100	4085	684
564	20240802	100100	92332630	4100	4095	4100	4095	14
565	20240802	100000	92275285	4095	4095	4095	4095	63
566	20240802	095900	92017300	4100	4100	4100	4095	19
567	20240802	095800	91939485	4100	4100	4100	4100	1
568	20240802	095700	91935385	4085	4085	4085	4085	41
569	20240802	095600	91767900	4090	4090	4090	4090	34
570	20240802	095500	91628840	4085	4085	4085	4085	0
571	20240802	095400	91628840	4085	4085	4085	4085	0
572	20240802	095300	91628840	4085	4085	4085	4085	469
573	20240802	095200	89712975	4085	4085	4085	4085	0
574	20240802	095100	89712975	4085	4085	4085	4085	0
575	20240802	095000	89712975	4085	4090	4090	4085	200
576	20240802	094900	88895560	4090	4090	4090	4090	17
577	20240802	094800	88826030	4085	4085	4085	4085	29
578	20240802	094700	88707565	4090	4090	4090	4090	1
579	20240802	094600	88703475	4095	4100	4100	4095	42
580	20240802	094500	88531285	4100	4100	4100	4100	0
581	20240802	094400	88531285	4100	4100	4100	4100	0
582	20240802	094300	88531285	4100	4100	4100	4100	0
583	20240802	094200	88531285	4100	4100	4100	4100	125
584	20240802	094100	88018785	4100	4100	4100	4100	10
585	20240802	094000	87977785	4100	4100	4100	4100	1
586	20240802	093900	87973685	4100	4100	4100	4100	0
587	20240802	093800	87973685	4100	4100	4100	4100	0
588	20240802	093700	87973685	4100	4100	4100	4100	0
589	20240802	093600	87973685	4100	4090	4100	4090	2273
590	20240802	093500	78666455	4090	4090	4090	4090	0
591	20240802	093400	78666455	4090	4090	4090	4090	0
592	20240802	093300	78666455	4090	4080	4090	4060	8352
593	20240802	093200	44686500	4095	4095	4095	4095	0
594	20240802	093100	44686500	4095	4095	4095	4095	0
595	20240802	093000	44686500	4095	4095	4095	4095	6
596	20240802	092900	44661930	4075	4075	4075	4075	0
597	20240802	092800	44661930	4075	4075	4075	4075	1735
598	20240802	092700	37591805	4100	4075	4100	4075	545
599	20240802	092600	35368430	4080	4075	4085	4075	641
600	20240802	092500	32753045	4095	4095	4095	4095	1
601	20240802	092400	32748950	4080	4080	4080	4080	1655
602	20240802	092300	25996550	4095	4110	4110	4095	56
603	20240802	092200	25767050	4110	4110	4110	4110	6
604	20240802	092100	25742390	4095	4095	4095	4095	8
605	20240802	092000	25709630	4110	4085	4110	4080	1995
606	20240802	091900	17551735	4085	4085	4085	4085	115
607	20240802	091800	17081960	4085	4085	4085	4085	0
608	20240802	091700	17081960	4085	4085	4085	4085	512
609	20240802	091600	14990440	4085	4085	4085	4085	3
610	20240802	091500	14978185	4080	4080	4085	4080	76
611	20240802	091400	14668080	4080	4080	4080	4080	0
612	20240802	091300	14668080	4080	4080	4080	4080	307
613	20240802	091200	13415520	4080	4080	4080	4080	0
614	20240802	091100	13415520	4080	4080	4080	4080	500
615	20240802	091000	11375520	4090	4090	4090	4090	1161
616	20240802	090900	6627030	4090	4095	4095	4090	273
617	20240802	090800	5509270	4095	4095	4095	4095	1
618	20240802	090700	5505175	4075	4095	4095	4075	63
619	20240802	090600	5248190	4100	4095	4100	4095	282
620	20240802	090500	4093330	4105	4105	4105	4105	0
621	20240802	090400	4093330	4105	4105	4105	4105	205
622	20240802	090300	3251805	4105	4105	4105	4105	3
623	20240802	090200	3239490	4105	4105	4105	4105	1
624	20240802	090100	3235385	4085	4085	4085	4085	288
625	20240802	090000	2058905	4060	4060	4065	4060	507