KissMeData/136480/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	201700	2958912955	2950	2950	2950	2950	5970
3	20240802	201600	2958912955	2950	2950	2950	2950	0
4	20240802	201500	2958912955	2950	2950	2950	2950	0
5	20240802	201400	2958912955	2950	2950	2950	2950	0
6	20240802	201300	2958912955	2950	2950	2950	2950	0
7	20240802	201200	2958912955	2950	2950	2950	2950	0
8	20240802	201100	2958912955	2950	2950	2950	2950	0
9	20240802	201000	2958912955	2950	2950	2950	2950	0
10	20240802	200900	2958912955	2950	2950	2950	2950	0
11	20240802	200800	2958912955	2950	2950	2950	2950	0
12	20240802	200700	2958912955	2950	2950	2950	2950	0
13	20240802	200600	2958912955	2950	2950	2950	2950	0
14	20240802	200500	2958912955	2950	2950	2950	2950	0
15	20240802	200400	2958912955	2950	2950	2950	2950	0
16	20240802	200300	2958912955	2950	2950	2950	2950	0
17	20240802	200200	2958912955	2950	2950	2950	2950	0
18	20240802	200100	2958912955	2950	2950	2950	2950	0
19	20240802	200000	2958912955	2950	2950	2950	2950	0
20	20240802	195900	2958912955	2950	2950	2950	2950	0
21	20240802	195800	2958912955	2950	2950	2950	2950	0
22	20240802	195700	2958912955	2950	2950	2950	2950	0
23	20240802	195600	2958912955	2950	2950	2950	2950	0
24	20240802	195500	2958912955	2950	2950	2950	2950	0
25	20240802	195400	2958912955	2950	2950	2950	2950	0
26	20240802	195300	2958912955	2950	2950	2950	2950	0
27	20240802	195200	2958912955	2950	2950	2950	2950	0
28	20240802	195100	2958912955	2950	2950	2950	2950	0
29	20240802	195000	2958912955	2950	2950	2950	2950	0
30	20240802	194900	2958912955	2950	2950	2950	2950	0
31	20240802	194800	2958912955	2950	2950	2950	2950	0
32	20240802	194700	2958912955	2950	2950	2950	2950	5970
33	20240802	194600	2958912955	2950	2950	2950	2950	0
34	20240802	194500	2958912955	2950	2950	2950	2950	0
35	20240802	194400	2958912955	2950	2950	2950	2950	0
36	20240802	194300	2958912955	2950	2950	2950	2950	0
37	20240802	194200	2958912955	2950	2950	2950	2950	0
38	20240802	194100	2958912955	2950	2950	2950	2950	0
39	20240802	194000	2958912955	2950	2950	2950	2950	0
40	20240802	193900	2958912955	2950	2950	2950	2950	0
41	20240802	193800	2958912955	2950	2950	2950	2950	0
42	20240802	193700	2958912955	2950	2950	2950	2950	0
43	20240802	193600	2958912955	2950	2950	2950	2950	0
44	20240802	193500	2958912955	2950	2950	2950	2950	0
45	20240802	193400	2958912955	2950	2950	2950	2950	0
46	20240802	193300	2958912955	2950	2950	2950	2950	0
47	20240802	193200	2958912955	2950	2950	2950	2950	0
48	20240802	193100	2958912955	2950	2950	2950	2950	0
49	20240802	193000	2958912955	2950	2950	2950	2950	0
50	20240802	192900	2958912955	2950	2950	2950	2950	0
51	20240802	192800	2958912955	2950	2950	2950	2950	0
52	20240802	192700	2958912955	2950	2950	2950	2950	0
53	20240802	192600	2958912955	2950	2950	2950	2950	0
54	20240802	192500	2958912955	2950	2950	2950	2950	0
55	20240802	192400	2958912955	2950	2950	2950	2950	0
56	20240802	192300	2958912955	2950	2950	2950	2950	0
57	20240802	192200	2958912955	2950	2950	2950	2950	0
58	20240802	192100	2958912955	2950	2950	2950	2950	0
59	20240802	192000	2958912955	2950	2950	2950	2950	0
60	20240802	191900	2958912955	2950	2950	2950	2950	0
61	20240802	191800	2958912955	2950	2950	2950	2950	0
62	20240802	191700	2958912955	2950	2950	2950	2950	5970
63	20240802	191600	2958912955	2950	2950	2950	2950	0
64	20240802	191500	2958912955	2950	2950	2950	2950	0
65	20240802	191400	2958912955	2950	2950	2950	2950	0
66	20240802	191300	2958912955	2950	2950	2950	2950	0
67	20240802	191200	2958912955	2950	2950	2950	2950	0
68	20240802	191100	2958912955	2950	2950	2950	2950	0
69	20240802	191000	2958912955	2950	2950	2950	2950	0
70	20240802	190900	2958912955	2950	2950	2950	2950	0
71	20240802	190800	2958912955	2950	2950	2950	2950	0
72	20240802	190700	2958912955	2950	2950	2950	2950	0
73	20240802	190600	2958912955	2950	2950	2950	2950	0
74	20240802	190500	2958912955	2950	2950	2950	2950	0
75	20240802	190400	2958912955	2950	2950	2950	2950	0
76	20240802	190300	2958912955	2950	2950	2950	2950	0
77	20240802	190200	2958912955	2950	2950	2950	2950	0
78	20240802	190100	2958912955	2950	2950	2950	2950	0
79	20240802	190000	2958912955	2950	2950	2950	2950	0
80	20240802	185900	2958912955	2950	2950	2950	2950	0
81	20240802	185800	2958912955	2950	2950	2950	2950	0
82	20240802	185700	2958912955	2950	2950	2950	2950	0
83	20240802	185600	2958912955	2950	2950	2950	2950	0
84	20240802	185500	2958912955	2950	2950	2950	2950	0
85	20240802	185400	2958912955	2950	2950	2950	2950	0
86	20240802	185300	2958912955	2950	2950	2950	2950	0
87	20240802	185200	2958912955	2950	2950	2950	2950	0
88	20240802	185100	2958912955	2950	2950	2950	2950	0
89	20240802	185000	2958912955	2950	2950	2950	2950	0
90	20240802	184900	2958912955	2950	2950	2950	2950	0
91	20240802	184800	2958912955	2950	2950	2950	2950	0
92	20240802	184700	2958912955	2950	2950	2950	2950	5970
93	20240802	184600	2958912955	2950	2950	2950	2950	0
94	20240802	184500	2958912955	2950	2950	2950	2950	0
95	20240802	184400	2958912955	2950	2950	2950	2950	0
96	20240802	184300	2958912955	2950	2950	2950	2950	0
97	20240802	184200	2958912955	2950	2950	2950	2950	0
98	20240802	184100	2958912955	2950	2950	2950	2950	0
99	20240802	184000	2958912955	2950	2950	2950	2950	0
100	20240802	183900	2958912955	2950	2950	2950	2950	0
101	20240802	183800	2958912955	2950	2950	2950	2950	0
102	20240802	183700	2958912955	2950	2950	2950	2950	0
103	20240802	183600	2958912955	2950	2950	2950	2950	0
104	20240802	183500	2958912955	2950	2950	2950	2950	0
105	20240802	183400	2958912955	2950	2950	2950	2950	0
106	20240802	183300	2958912955	2950	2950	2950	2950	0
107	20240802	183200	2958912955	2950	2950	2950	2950	0
108	20240802	183100	2958912955	2950	2950	2950	2950	0
109	20240802	183000	2958912955	2950	2950	2950	2950	0
110	20240802	182900	2958912955	2950	2950	2950	2950	0
111	20240802	182800	2958912955	2950	2950	2950	2950	0
112	20240802	182700	2958912955	2950	2950	2950	2950	0
113	20240802	182600	2958912955	2950	2950	2950	2950	0
114	20240802	182500	2958912955	2950	2950	2950	2950	0
115	20240802	182400	2958912955	2950	2950	2950	2950	0
116	20240802	182300	2958912955	2950	2950	2950	2950	0
117	20240802	182200	2958912955	2950	2950	2950	2950	0
118	20240802	182100	2958912955	2950	2950	2950	2950	0
119	20240802	182000	2958912955	2950	2950	2950	2950	0
120	20240802	181900	2958912955	2950	2950	2950	2950	0
121	20240802	181800	2958912955	2950	2950	2950	2950	0
122	20240802	181700	2958912955	2950	2950	2950	2950	5970
123	20240802	181600	2958912955	2950	2950	2950	2950	0
124	20240802	181500	2958912955	2950	2950	2950	2950	0
125	20240802	181400	2958912955	2950	2950	2950	2950	0
126	20240802	181300	2958912955	2950	2950	2950	2950	0
127	20240802	181200	2958912955	2950	2950	2950	2950	0
128	20240802	181100	2958912955	2950	2950	2950	2950	0
129	20240802	181000	2958912955	2950	2950	2950	2950	0
130	20240802	180900	2958912955	2950	2950	2950	2950	0
131	20240802	180800	2958912955	2950	2950	2950	2950	0
132	20240802	180700	2958912955	2950	2950	2950	2950	0
133	20240802	180600	2958912955	2950	2950	2950	2950	0
134	20240802	180500	2958912955	2950	2950	2950	2950	0
135	20240802	180400	2958912955	2950	2950	2950	2950	0
136	20240802	180300	2958912955	2950	2950	2950	2950	0
137	20240802	180200	2958912955	2950	2950	2950	2950	0
138	20240802	180100	2958912955	2950	2950	2950	2950	0
139	20240802	180000	2958912955	2950	2950	2950	2950	0
140	20240802	175900	2958912955	2950	2950	2950	2950	0
141	20240802	175800	2958912955	2950	2950	2950	2950	0
142	20240802	175700	2958912955	2950	2950	2950	2950	0
143	20240802	175600	2958912955	2950	2950	2950	2950	0
144	20240802	175500	2958912955	2950	2950	2950	2950	0
145	20240802	175400	2958912955	2950	2950	2950	2950	0
146	20240802	175300	2958912955	2950	2950	2950	2950	0
147	20240802	175200	2958912955	2950	2950	2950	2950	0
148	20240802	175100	2958912955	2950	2950	2950	2950	0
149	20240802	175000	2958912955	2950	2950	2950	2950	0
150	20240802	174900	2958912955	2950	2950	2950	2950	0
151	20240802	174800	2958912955	2950	2950	2950	2950	0
152	20240802	174700	2958912955	2950	2950	2950	2950	5970
153	20240802	174600	2958912955	2950	2950	2950	2950	0
154	20240802	174500	2958912955	2950	2950	2950	2950	0
155	20240802	174400	2958912955	2950	2950	2950	2950	0
156	20240802	174300	2958912955	2950	2950	2950	2950	0
157	20240802	174200	2958912955	2950	2950	2950	2950	0
158	20240802	174100	2958912955	2950	2950	2950	2950	0
159	20240802	174000	2958912955	2950	2950	2950	2950	0
160	20240802	173900	2958912955	2950	2950	2950	2950	0
161	20240802	173800	2958912955	2950	2950	2950	2950	0
162	20240802	173700	2958912955	2950	2950	2950	2950	0
163	20240802	173600	2958912955	2950	2950	2950	2950	0
164	20240802	173500	2958912955	2950	2950	2950	2950	0
165	20240802	173400	2958912955	2950	2950	2950	2950	0
166	20240802	173300	2958912955	2950	2950	2950	2950	0
167	20240802	173200	2958912955	2950	2950	2950	2950	0
168	20240802	173100	2958912955	2950	2950	2950	2950	0
169	20240802	173000	2958912955	2950	2950	2950	2950	0
170	20240802	172900	2958912955	2950	2950	2950	2950	0
171	20240802	172800	2958912955	2950	2950	2950	2950	0
172	20240802	172700	2958912955	2950	2950	2950	2950	0
173	20240802	172600	2958912955	2950	2950	2950	2950	0
174	20240802	172500	2958912955	2950	2950	2950	2950	0
175	20240802	172400	2958912955	2950	2950	2950	2950	0
176	20240802	172300	2958912955	2950	2950	2950	2950	0
177	20240802	172200	2958912955	2950	2950	2950	2950	0
178	20240802	172100	2958912955	2950	2950	2950	2950	0
179	20240802	172000	2958912955	2950	2950	2950	2950	0
180	20240802	171900	2958912955	2950	2950	2950	2950	0
181	20240802	171800	2958912955	2950	2950	2950	2950	0
182	20240802	171700	2958912955	2950	2950	2950	2950	5970
183	20240802	171600	2958912955	2950	2950	2950	2950	0
184	20240802	171500	2958912955	2950	2950	2950	2950	0
185	20240802	171400	2958912955	2950	2950	2950	2950	0
186	20240802	171300	2958912955	2950	2950	2950	2950	0
187	20240802	171200	2958912955	2950	2950	2950	2950	0
188	20240802	171100	2958912955	2950	2950	2950	2950	0
189	20240802	171000	2958912955	2950	2950	2950	2950	0
190	20240802	170900	2958912955	2950	2950	2950	2950	0
191	20240802	170800	2958912955	2950	2950	2950	2950	0
192	20240802	170700	2958912955	2950	2950	2950	2950	0
193	20240802	170600	2958912955	2950	2950	2950	2950	0
194	20240802	170500	2958912955	2950	2950	2950	2950	0
195	20240802	170400	2958912955	2950	2950	2950	2950	0
196	20240802	170300	2958912955	2950	2950	2950	2950	0
197	20240802	170200	2958912955	2950	2950	2950	2950	0
198	20240802	170100	2958912955	2950	2950	2950	2950	0
199	20240802	170000	2958912955	2950	2950	2950	2950	0
200	20240802	165900	2958912955	2950	2950	2950	2950	0
201	20240802	165800	2958912955	2950	2950	2950	2950	0
202	20240802	165700	2958912955	2950	2950	2950	2950	0
203	20240802	165600	2958912955	2950	2950	2950	2950	0
204	20240802	165500	2958912955	2950	2950	2950	2950	0
205	20240802	165400	2958912955	2950	2950	2950	2950	0
206	20240802	165300	2958912955	2950	2950	2950	2950	0
207	20240802	165200	2958912955	2950	2950	2950	2950	0
208	20240802	165100	2958912955	2950	2950	2950	2950	0
209	20240802	165000	2958912955	2950	2950	2950	2950	0
210	20240802	164900	2958912955	2950	2950	2950	2950	0
211	20240802	164800	2958912955	2950	2950	2950	2950	0
212	20240802	164700	2958912955	2950	2950	2950	2950	5970
213	20240802	164600	2958912955	2950	2950	2950	2950	0
214	20240802	164500	2958912955	2950	2950	2950	2950	0
215	20240802	164400	2958912955	2950	2950	2950	2950	0
216	20240802	164300	2958912955	2950	2950	2950	2950	0
217	20240802	164200	2958912955	2950	2950	2950	2950	0
218	20240802	164100	2958912955	2950	2950	2950	2950	0
219	20240802	164000	2958912955	2950	2950	2950	2950	0
220	20240802	163900	2958912955	2950	2950	2950	2950	0
221	20240802	163800	2958912955	2950	2950	2950	2950	0
222	20240802	163700	2958912955	2950	2950	2950	2950	0
223	20240802	163600	2958912955	2950	2950	2950	2950	0
224	20240802	163500	2958912955	2950	2950	2950	2950	0
225	20240802	163400	2958912955	2950	2950	2950	2950	0
226	20240802	163300	2958912955	2950	2950	2950	2950	0
227	20240802	163200	2958912955	2950	2950	2950	2950	0
228	20240802	163100	2958912955	2950	2950	2950	2950	0
229	20240802	163000	2958912955	2950	2950	2950	2950	0
230	20240802	162900	2958912955	2950	2950	2950	2950	0
231	20240802	162800	2958912955	2950	2950	2950	2950	0
232	20240802	162700	2958912955	2950	2950	2950	2950	0
233	20240802	162600	2958912955	2950	2950	2950	2950	0
234	20240802	162500	2958912955	2950	2950	2950	2950	0
235	20240802	162400	2958912955	2950	2950	2950	2950	0
236	20240802	162300	2958912955	2950	2950	2950	2950	0
237	20240802	162200	2958912955	2950	2950	2950	2950	0
238	20240802	162100	2958912955	2950	2950	2950	2950	0
239	20240802	162000	2958912955	2950	2950	2950	2950	0
240	20240802	161900	2958912955	2950	2950	2950	2950	0
241	20240802	161800	2958912955	2950	2950	2950	2950	0
242	20240802	161700	2958912955	2950	2950	2950	2950	5970
243	20240802	161600	2958912955	2950	2950	2950	2950	0
244	20240802	161500	2958912955	2950	2950	2950	2950	0
245	20240802	161400	2958912955	2950	2950	2950	2950	0
246	20240802	161300	2958912955	2950	2950	2950	2950	0
247	20240802	161200	2958912955	2950	2950	2950	2950	0
248	20240802	161100	2958912955	2950	2950	2950	2950	0
249	20240802	161000	2958912955	2950	2950	2950	2950	0
250	20240802	160900	2958912955	2950	2950	2950	2950	0
251	20240802	160800	2958912955	2950	2950	2950	2950	0
252	20240802	160700	2958912955	2950	2950	2950	2950	0
253	20240802	160600	2958912955	2950	2950	2950	2950	0
254	20240802	160500	2958912955	2950	2950	2950	2950	0
255	20240802	160400	2958912955	2950	2950	2950	2950	0
256	20240802	160300	2958912955	2950	2950	2950	2950	0
257	20240802	160200	2958912955	2950	2950	2950	2950	0
258	20240802	160100	2958912955	2950	2950	2950	2950	0
259	20240802	160000	2958912955	2950	2950	2950	2950	0
260	20240802	155900	2958912955	2950	2950	2950	2950	0
261	20240802	155800	2958912955	2950	2950	2950	2950	0
262	20240802	155700	2958912955	2950	2950	2950	2950	0
263	20240802	155600	2958912955	2950	2950	2950	2950	0
264	20240802	155500	2958912955	2950	2950	2950	2950	0
265	20240802	155400	2958912955	2950	2950	2950	2950	0
266	20240802	155300	2958912955	2950	2950	2950	2950	0
267	20240802	155200	2958912955	2950	2950	2950	2950	0
268	20240802	155100	2958912955	2950	2950	2950	2950	0
269	20240802	155000	2958912955	2950	2950	2950	2950	0
270	20240802	154900	2958912955	2950	2950	2950	2950	0
271	20240802	154800	2958912955	2950	2950	2950	2950	0
272	20240802	154700	2958912955	2950	2950	2950	2950	5970
273	20240802	154600	2958912955	2950	2950	2950	2950	0
274	20240802	154500	2958912955	2950	2950	2950	2950	0
275	20240802	154400	2958912955	2950	2950	2950	2950	0
276	20240802	154300	2958912955	2950	2950	2950	2950	0
277	20240802	154200	2958912955	2950	2950	2950	2950	0
278	20240802	154100	2958912955	2950	2950	2950	2950	0
279	20240802	154000	2958912955	2950	2950	2950	2950	0
280	20240802	153900	2958912955	2950	2950	2950	2950	0
281	20240802	153800	2958912955	2950	2950	2950	2950	0
282	20240802	153700	2958912955	2950	2950	2950	2950	0
283	20240802	153600	2958912955	2950	2950	2950	2950	0
284	20240802	153500	2958912955	2950	2950	2950	2950	0
285	20240802	153400	2958912955	2950	2950	2950	2950	0
286	20240802	153300	2958912955	2950	2950	2950	2950	0
287	20240802	153200	2958912955	2950	2950	2950	2950	0
288	20240802	153100	2958912955	2950	2950	2950	2950	0
289	20240802	153000	2958912955	2950	2950	2950	2950	5970
290	20240802	152900	2941301455	2955	2955	2955	2955	0
291	20240802	152800	2941301455	2955	2955	2955	2955	0
292	20240802	152700	2941301455	2955	2955	2955	2955	0
293	20240802	152600	2941301455	2955	2955	2955	2955	0
294	20240802	152500	2941301455	2955	2955	2955	2955	0
295	20240802	152400	2941301455	2955	2955	2955	2955	0
296	20240802	152300	2941301455	2955	2955	2955	2955	0
297	20240802	152200	2941301455	2955	2955	2955	2955	0
298	20240802	152100	2941301455	2955	2955	2955	2955	0
299	20240802	152000	2941301455	2955	2955	2955	2955	0
300	20240802	151900	2941301455	2955	2950	2955	2950	1094
301	20240802	151800	2938073445	2955	2945	2955	2945	1130
302	20240802	151700	2934735595	2945	2950	2955	2945	137
303	20240802	151600	2934331900	2945	2945	2955	2945	168
304	20240802	151500	2933836300	2945	2945	2945	2935	16461
305	20240802	151400	2885508005	2945	2950	2950	2945	10703
306	20240802	151300	2853949715	2955	2950	2955	2950	1186
307	20240802	151200	2850450955	2955	2950	2955	2950	1147
308	20240802	151100	2847067290	2950	2955	2955	2950	4696
309	20240802	151000	2833208665	2955	2950	2955	2950	2543
310	20240802	150900	2825704295	2955	2955	2955	2950	2069
311	20240802	150800	2819595835	2955	2955	2955	2955	1568
312	20240802	150700	2814962395	2955	2955	2955	2955	1883
313	20240802	150600	2809398130	2955	2955	2955	2950	630
314	20240802	150500	2807536980	2955	2950	2955	2950	873
315	20240802	150400	2804959265	2950	2955	2955	2950	3918
316	20240802	150300	2793385645	2955	2955	2955	2955	216
317	20240802	150200	2792747365	2960	2955	2960	2955	2250
318	20240802	150100	2786092365	2955	2955	2955	2955	440
319	20240802	150000	2784792165	2955	2955	2955	2955	1014
320	20240802	145900	2781795795	2955	2955	2955	2955	86
321	20240802	145800	2781541665	2955	2950	2955	2950	1197
322	20240802	145700	2778010345	2955	2955	2960	2955	3051
323	20240802	145600	2768994635	2950	2950	2950	2950	2700
324	20240802	145500	2761029635	2945	2940	2945	2940	7912
325	20240802	145400	2737732960	2940	2940	2940	2940	1829
326	20240802	145300	2732355700	2940	2945	2945	2940	2619
327	20240802	145200	2724652745	2945	2945	2945	2945	391
328	20240802	145100	2723501250	2945	2945	2945	2945	4
329	20240802	145000	2723489470	2940	2940	2940	2940	2000
330	20240802	144900	2717609470	2935	2935	2935	2935	2900
331	20240802	144800	2709097970	2935	2935	2935	2935	2000
332	20240802	144700	2703227970	2935	2935	2935	2935	2316
333	20240802	144600	2696430510	2935	2940	2940	2935	1686
334	20240802	144500	2691481170	2940	2940	2940	2940	11
335	20240802	144400	2691448830	2940	2940	2940	2940	836
336	20240802	144300	2688990990	2940	2935	2940	2930	6498
337	20240802	144200	2669890245	2935	2940	2940	2935	1382
338	20240802	144100	2665833875	2940	2940	2940	2940	1
339	20240802	144000	2665830935	2935	2935	2935	2935	663
340	20240802	143900	2663885030	2940	2940	2940	2930	3940
341	20240802	143800	2652326415	2935	2940	2940	2935	12154
342	20240802	143700	2616653810	2940	2940	2940	2940	926
343	20240802	143600	2613931370	2940	2945	2945	2940	5454
344	20240802	143500	2597896110	2945	2945	2945	2945	50
345	20240802	143400	2597748860	2940	2945	2945	2940	3144
346	20240802	143300	2588504830	2945	2945	2945	2945	376
347	20240802	143200	2587397510	2945	2945	2945	2945	85
348	20240802	143100	2587147185	2940	2940	2940	2940	101
349	20240802	143000	2586850245	2940	2940	2940	2935	5773
350	20240802	142900	2569879125	2940	2945	2945	2935	2979
351	20240802	142800	2561120700	2940	2945	2945	2940	32064
352	20240802	142700	2466851905	2945	2945	2945	2945	456
353	20240802	142600	2465508985	2945	2945	2945	2945	2235
354	20240802	142500	2458926910	2945	2945	2945	2945	629
355	20240802	142400	2457074505	2950	2950	2950	2945	71052
356	20240802	142300	2247514550	2950	2955	2955	2950	1114
357	20240802	142200	2244227950	2955	2955	2955	2950	2552
358	20240802	142100	2236689290	2955	2960	2960	2955	632
359	20240802	142000	2234821725	2950	2960	2960	2950	31232
360	20240802	141900	2142544195	2960	2960	2960	2960	13
361	20240802	141800	2142505715	2960	2960	2960	2960	819
362	20240802	141700	2140081475	2960	2960	2960	2955	441
363	20240802	141600	2138778115	2960	2965	2965	2960	206
364	20240802	141500	2138167355	2965	2960	2965	2955	1695
365	20240802	141400	2133151875	2960	2960	2960	2955	1711
366	20240802	141300	2128088830	2955	2960	2960	2955	2368
367	20240802	141200	2121091385	2960	2960	2960	2955	242
368	20240802	141100	2120375215	2960	2960	2960	2960	589
369	20240802	141000	2118631775	2960	2960	2960	2960	283
370	20240802	140900	2117794095	2960	2960	2960	2960	348
371	20240802	140800	2116764015	2960	2960	2960	2960	6523
372	20240802	140700	2097455935	2960	2960	2960	2960	2
373	20240802	140600	2097450015	2960	2960	2960	2960	99
374	20240802	140500	2097156975	2960	2960	2960	2960	56
375	20240802	140400	2096991215	2960	2960	2960	2960	30
376	20240802	140300	2096902415	2960	2960	2960	2960	121
377	20240802	140200	2096544255	2960	2960	2960	2960	1033
378	20240802	140100	2093486575	2965	2965	2965	2965	2
379	20240802	140000	2093480645	2960	2960	2960	2960	1207
380	20240802	135900	2089907925	2960	2960	2960	2960	554
381	20240802	135800	2088268085	2960	2955	2960	2955	3039
382	20240802	135700	2079274040	2960	2960	2960	2955	25836
383	20240802	135600	2002800185	2965	2965	2965	2965	50
384	20240802	135500	2002651935	2965	2965	2965	2965	467
385	20240802	135400	2001267280	2965	2965	2965	2965	1300
386	20240802	135300	1997412780	2960	2960	2960	2960	0
387	20240802	135200	1997412780	2960	2960	2960	2960	3000
388	20240802	135100	1988532780	2965	2965	2965	2965	223
389	20240802	135000	1987871585	2965	2960	2965	2960	283
390	20240802	134900	1987032730	2965	2965	2965	2965	154
391	20240802	134800	1986576120	2960	2965	2965	2960	5782
392	20240802	134700	1969457490	2965	2965	2965	2965	179
393	20240802	134600	1968926755	2965	2965	2965	2965	404
394	20240802	134500	1967728895	2965	2965	2965	2965	112
395	20240802	134400	1967396815	2965	2965	2965	2960	604
396	20240802	134300	1965607205	2965	2965	2965	2960	21
397	20240802	134200	1965544990	2965	2970	2970	2965	20145
398	20240802	134100	1905814850	2970	2970	2970	2970	474
399	20240802	134000	1904407070	2970	2970	2970	2970	1557
400	20240802	133900	1899782780	2970	2970	2970	2970	8
401	20240802	133800	1899759020	2970	2970	2970	2970	1612
402	20240802	133700	1894971380	2970	2970	2970	2970	975
403	20240802	133600	1892075630	2965	2965	2965	2965	2163
404	20240802	133500	1885662335	2965	2965	2965	2965	150
405	20240802	133400	1885217585	2965	2965	2965	2965	0
406	20240802	133300	1885217585	2965	2965	2965	2965	40
407	20240802	133200	1885098985	2965	2965	2965	2965	140
408	20240802	133100	1884683885	2970	2970	2970	2970	871
409	20240802	133000	1882097015	2970	2970	2970	2970	580
410	20240802	132900	1880374415	2970	2970	2970	2970	402
411	20240802	132800	1879180475	2970	2970	2970	2970	110
412	20240802	132700	1878853775	2970	2970	2970	2970	800
413	20240802	132600	1876477775	2970	2970	2970	2970	60
414	20240802	132500	1876299575	2970	2970	2970	2970	100
415	20240802	132400	1876002575	2965	2965	2965	2965	1600
416	20240802	132300	1871258575	2970	2970	2970	2970	0
417	20240802	132200	1871258575	2970	2970	2970	2970	95
418	20240802	132100	1870976425	2970	2970	2970	2970	5
419	20240802	132000	1870961575	2970	2970	2970	2970	650
420	20240802	131900	1869031075	2970	2970	2970	2970	432
421	20240802	131800	1867748035	2970	2970	2970	2965	1913
422	20240802	131700	1862067425	2970	2970	2970	2970	213
423	20240802	131600	1861434815	2970	2965	2970	2965	320
424	20240802	131500	1860485670	2970	2970	2970	2970	537
425	20240802	131400	1858890780	2970	2970	2970	2970	45
426	20240802	131300	1858757130	2970	2965	2970	2965	6503
427	20240802	131200	1839473220	2970	2970	2970	2970	129
428	20240802	131100	1839090090	2970	2970	2970	2970	800
429	20240802	131000	1836714090	2970	2970	2970	2970	0
430	20240802	130900	1836714090	2970	2970	2970	2970	0
431	20240802	130800	1836714090	2970	2970	2970	2970	10133
432	20240802	130700	1806619080	2970	2970	2970	2970	0
433	20240802	130600	1806619080	2970	2970	2970	2970	502
434	20240802	130500	1805128140	2970	2970	2970	2970	100
435	20240802	130400	1804831140	2970	2970	2970	2970	2
436	20240802	130300	1804825200	2970	2970	2970	2970	500
437	20240802	130200	1803340200	2970	2970	2970	2970	440
438	20240802	130100	1802033400	2970	2970	2970	2970	102
439	20240802	130000	1801730460	2970	2970	2970	2970	100
440	20240802	125900	1801433460	2965	2965	2965	2965	1000
441	20240802	125800	1798468460	2965	2965	2965	2965	1
442	20240802	125700	1798465495	2970	2970	2970	2970	329
443	20240802	125600	1797488365	2970	2965	2970	2965	9248
444	20240802	125500	1770068030	2960	2965	2965	2960	104
445	20240802	125400	1769759690	2965	2965	2965	2960	43
446	20240802	125300	1769632295	2965	2965	2965	2965	45
447	20240802	125200	1769498870	2960	2965	2965	2960	1151
448	20240802	125100	1766091710	2960	2965	2965	2960	399
449	20240802	125000	1764910070	2965	2965	2965	2965	2018
450	20240802	124900	1758926700	2965	2965	2965	2965	310
451	20240802	124800	1758007550	2965	2965	2965	2965	576
452	20240802	124700	1756299710	2965	2965	2965	2960	632
453	20240802	124600	1754426240	2965	2965	2965	2960	2386
454	20240802	124500	1747362600	2965	2965	2965	2965	0
455	20240802	124400	1747362600	2965	2965	2970	2965	603
456	20240802	124300	1745574050	2965	2965	2965	2965	2830
457	20240802	124200	1737183100	2965	2970	2970	2965	2041
458	20240802	124100	1731131035	2965	2960	2965	2960	1578
459	20240802	124000	1726452650	2960	2960	2960	2960	1100
460	20240802	123900	1723196650	2960	2960	2960	2960	4747
461	20240802	123800	1709145530	2960	2960	2960	2955	822
462	20240802	123700	1706714410	2955	2960	2960	2955	645
463	20240802	123600	1704808210	2960	2960	2960	2960	118
464	20240802	123500	1704458930	2960	2960	2960	2960	47
465	20240802	123400	1704319810	2960	2960	2960	2955	2134
466	20240802	123300	1698013820	2960	2960	2960	2955	12058
467	20240802	123200	1662382190	2955	2960	2960	2955	210
468	20240802	123100	1661760595	2960	2960	2960	2955	2582
469	20240802	123000	1654119630	2960	2960	2960	2960	153
470	20240802	122900	1653666750	2960	2960	2960	2960	1025
471	20240802	122800	1650632750	2960	2960	2960	2960	21716
472	20240802	122700	1586353390	2960	2965	2965	2960	6900
473	20240802	122600	1565924390	2965	2965	2965	2960	1830
474	20240802	122500	1560501440	2960	2960	2960	2960	0
475	20240802	122400	1560501440	2960	2965	2970	2960	1491
476	20240802	122300	1556080650	2965	2970	2970	2965	1809
477	20240802	122200	1550716200	2970	2965	2970	2965	1233
478	20240802	122100	1547060345	2965	2965	2965	2965	0
479	20240802	122000	1547060345	2965	2965	2970	2965	634
480	20240802	121900	1545179995	2965	2965	2965	2965	2413
481	20240802	121800	1538025450	2965	2965	2965	2960	228
482	20240802	121700	1537349930	2970	2965	2970	2960	3701
483	20240802	121600	1526382530	2965	2965	2965	2965	21
484	20240802	121500	1526320265	2965	2960	2965	2960	202
485	20240802	121400	1525722335	2965	2965	2965	2965	1377
486	20240802	121300	1521639530	2965	2965	2965	2965	793
487	20240802	121200	1519288285	2965	2965	2965	2965	1471
488	20240802	121100	1514926770	2965	2965	2970	2965	902
489	20240802	121000	1512251840	2965	2965	2970	2960	2205
490	20240802	120900	1505715620	2970	2970	2970	2965	1056
491	20240802	120800	1502584300	2965	2965	2965	2965	1000
492	20240802	120700	1499619300	2965	2970	2970	2965	5287
493	20240802	120600	1483936910	2970	2970	2970	2970	29
494	20240802	120500	1483850780	2970	2970	2970	2970	249
495	20240802	120400	1483111250	2970	2970	2970	2965	2996
496	20240802	120300	1474225315	2970	2970	2970	2970	1
497	20240802	120200	1474222345	2970	2965	2970	2965	1845
498	20240802	120100	1468749920	2965	2965	2965	2965	403
499	20240802	120000	1467555025	2965	2960	2965	2960	1501
500	20240802	115900	1463112060	2960	2965	2965	2960	9445
501	20240802	115800	1435129535	2965	2970	2970	2965	621
502	20240802	115700	1433288165	2970	2965	2970	2965	848
503	20240802	115600	1430773805	2965	2965	2965	2965	1203
504	20240802	115500	1427206910	2965	2970	2970	2965	1882
505	20240802	115400	1421626680	2965	2965	2965	2965	825
506	20240802	115300	1419180555	2965	2965	2965	2960	6074
507	20240802	115200	1401179625	2965	2970	2975	2965	46873
508	20240802	115100	1262007065	2970	2970	2970	2970	1200
509	20240802	115000	1258443065	2975	2975	2975	2970	1466
510	20240802	114900	1254087265	2975	2980	2980	2970	1148
511	20240802	114800	1250673540	2980	2980	2980	2980	33
512	20240802	114700	1250575200	2980	2975	2980	2970	509
513	20240802	114600	1249063350	2975	2975	2980	2975	18499
514	20240802	114500	1194028315	2975	2980	2980	2975	7974
515	20240802	114400	1170305135	2980	2985	2985	2980	208
516	20240802	114300	1169684895	2975	2980	2985	2975	50015
517	20240802	114200	1020679115	2980	2980	2980	2980	0
518	20240802	114100	1020679115	2980	2990	2990	2980	29344
519	20240802	114000	933120900	2990	2990	2990	2990	14
520	20240802	113900	933079040	2990	2990	2990	2990	29
521	20240802	113800	932992330	2985	2985	2985	2985	500
522	20240802	113700	931499830	2985	2990	2990	2985	1890
523	20240802	113600	925856510	2985	2990	2990	2985	1507
524	20240802	113500	921355580	2985	2985	2985	2985	2350
525	20240802	113400	914340830	2985	2985	2985	2985	0
526	20240802	113300	914340830	2985	2990	2990	2985	825
527	20240802	113200	911878180	2990	2985	2990	2985	312
528	20240802	113100	910945350	2985	2990	2990	2985	1096
529	20240802	113000	907672275	2990	2990	2990	2985	153
530	20240802	112900	907214815	2985	2990	2990	2985	201
531	20240802	112800	906613830	2990	2990	2990	2990	2
532	20240802	112700	906607850	2985	2985	2985	2985	231
533	20240802	112600	905918315	2985	2985	2985	2985	112
534	20240802	112500	905583995	2990	2990	2990	2990	100
535	20240802	112400	905284995	2990	2990	2990	2990	359
536	20240802	112300	904211585	2990	2990	2990	2990	117
537	20240802	112200	903861755	2990	2990	2990	2990	88
538	20240802	112100	903598635	2990	2990	2990	2990	247
539	20240802	112000	902860105	2990	2990	2990	2990	460
540	20240802	111900	901484705	2990	2990	2990	2990	1478
541	20240802	111800	897065485	2990	2990	2990	2990	369
542	20240802	111700	895962175	2990	2990	2990	2990	611
543	20240802	111600	894135285	2990	2990	2990	2990	5062
544	20240802	111500	878999905	2990	2990	2990	2990	4534
545	20240802	111400	865443245	2990	2990	2990	2990	18
546	20240802	111300	865389425	2995	2995	2995	2995	20
547	20240802	111200	865329525	2990	2990	2990	2990	801
548	20240802	111100	862934535	2990	2990	2990	2990	1353
549	20240802	111000	858889065	2990	2990	2990	2985	542
550	20240802	110900	857268685	2990	2990	2990	2985	1744
551	20240802	110800	852055125	2985	2990	2990	2985	719
552	20240802	110700	849907815	2990	2995	2995	2990	1018
553	20240802	110600	846863990	2990	2990	2995	2990	691
554	20240802	110500	844797890	2985	2990	2990	2985	913
555	20240802	110400	842070085	2990	2990	2990	2990	1019
556	20240802	110300	839023275	2990	2990	2990	2990	1280
557	20240802	110200	835196075	2990	2990	2990	2990	36
558	20240802	110100	835088435	2990	2990	2990	2990	1377
559	20240802	110000	830971205	2990	2990	2990	2985	4297
560	20240802	105900	818141675	2990	2990	2990	2990	50
561	20240802	105800	817992175	2990	2990	2990	2990	0
562	20240802	105700	817992175	2990	2995	2995	2990	5402
563	20240802	105600	801840145	2995	2990	2995	2990	1605
564	20240802	105500	797035670	2990	2990	2990	2990	0
565	20240802	105400	797035670	2990	2990	2990	2990	0
566	20240802	105300	797035670	2990	2990	2990	2990	186
567	20240802	105200	796479530	2990	2990	2990	2990	596
568	20240802	105100	794697490	2990	2990	2990	2990	5943
569	20240802	105000	776927920	2990	2995	2995	2990	888
570	20240802	104900	774272525	2995	2995	2995	2990	1016
571	20240802	104800	771231605	2995	2995	2995	2995	1
572	20240802	104700	771228610	2995	2995	2995	2995	15
573	20240802	104600	771183685	2995	2995	2995	2995	3
574	20240802	104500	771174700	2990	2990	2990	2990	135
575	20240802	104400	770771050	2985	2990	2990	2985	1945
576	20240802	104300	764956265	2985	2985	2985	2985	1120
577	20240802	104200	761613065	2985	2990	2990	2985	1174
578	20240802	104100	758107870	2990	2990	2990	2990	161
579	20240802	104000	757626480	2990	2990	2995	2990	90
580	20240802	103900	757357165	2990	2990	2990	2985	14216
581	20240802	103800	714920805	2985	2990	2995	2985	304
582	20240802	103700	714012340	2995	2995	2995	2995	22
583	20240802	103600	713946450	2985	2995	2995	2985	154
584	20240802	103500	713486660	2995	2990	2995	2990	122
585	20240802	103400	713121800	2990	2990	2990	2990	1000
586	20240802	103300	710131800	2985	2990	2990	2985	836
587	20240802	103200	707632660	2990	2990	2990	2985	57
588	20240802	103100	707462335	2985	2985	2985	2985	550
589	20240802	103000	705820585	2990	2990	2990	2990	6582
590	20240802	102900	686140405	2990	2990	2990	2990	0
591	20240802	102800	686140405	2990	2990	2990	2990	1
592	20240802	102700	686137415	2990	2995	2995	2990	501
593	20240802	102600	684639420	2995	2995	2995	2995	119
594	20240802	102500	684283015	2995	2995	2995	2995	1285
595	20240802	102400	680434440	2995	2990	2995	2990	1053
596	20240802	102300	677280720	2995	2995	2995	2995	367
597	20240802	102200	676181555	2995	2995	2995	2995	9
598	20240802	102100	676154600	2995	2995	2995	2995	20
599	20240802	102000	676094700	2990	2995	2995	2990	2601
600	20240802	101900	668316705	2995	2995	2995	2995	1045
601	20240802	101800	665186930	2995	2995	2995	2990	5102
602	20240802	101700	649931440	2995	2990	2995	2990	1378
603	20240802	101600	645806830	2995	2995	2995	2995	162
604	20240802	101500	645321640	2990	2990	2995	2990	2226
605	20240802	101400	638665895	2995	3000	3000	2995	3844
606	20240802	101300	627153050	3000	3000	3000	3000	0
607	20240802	101200	627153050	3000	3000	3000	2995	909
608	20240802	101100	624428550	3000	3000	3000	2995	53
609	20240802	101000	624269555	2995	2995	3000	2995	6047
610	20240802	100900	606158785	2995	2995	2995	2995	134
611	20240802	100800	605757455	2995	2995	3000	2990	1122
612	20240802	100700	602399650	2995	2995	2995	2995	437
613	20240802	100600	601090835	2995	2995	2995	2995	3
614	20240802	100500	601081850	2990	2990	2990	2990	609
615	20240802	100400	599260940	2990	2990	2990	2990	201
616	20240802	100300	598659950	2990	2990	2990	2990	302
617	20240802	100200	597756970	2990	2990	2990	2985	314
618	20240802	100100	596818860	2990	2985	2990	2985	200
619	20240802	100000	596221570	2990	2985	2990	2985	1401
620	20240802	095900	592036170	2990	2990	2990	2985	3676
621	20240802	095800	581060685	2990	2990	2990	2990	3064
622	20240802	095700	571899325	2990	2990	2990	2990	4009
623	20240802	095600	559912415	2990	2990	2990	2990	161
624	20240802	095500	559431025	2990	2985	2990	2985	63
625	20240802	095400	559242905	2985	2990	2990	2985	1002
626	20240802	095300	556251925	2990	2990	2990	2990	28
627	20240802	095200	556168205	2985	2985	2985	2985	4874
628	20240802	095100	541619315	2985	2985	2985	2985	2227
629	20240802	095000	534971720	2985	2990	2990	2985	2009
630	20240802	094900	528969810	2990	2985	2990	2985	3114
631	20240802	094800	519673955	2985	2990	2990	2985	1768
632	20240802	094700	514390240	2990	2985	2990	2985	967
633	20240802	094600	511502940	2985	2985	2985	2985	1901
634	20240802	094500	505828455	2985	2985	2990	2985	771
635	20240802	094400	503527010	2990	2990	2990	2985	100
636	20240802	094300	503228160	2990	2990	2990	2985	121
637	20240802	094200	502866430	2985	2990	2990	2985	1848
638	20240802	094100	497343650	2990	2990	2990	2985	1973
639	20240802	094000	491448920	2990	2990	2990	2990	130
640	20240802	093900	491060220	2990	2985	2990	2985	1674
641	20240802	093800	486058060	2985	2990	2990	2980	8953
642	20240802	093700	459332880	2990	2990	2990	2985	1066
643	20240802	093600	456149580	2985	2990	2990	2985	618
644	20240802	093500	454301765	2990	2990	2990	2990	2238
645	20240802	093400	447610145	2990	2990	2990	2985	990
646	20240802	093300	444650055	2990	2990	2990	2985	7115
647	20240802	093200	423409560	2990	2990	2990	2990	81
648	20240802	093100	423167370	2985	2990	2995	2985	6832
649	20240802	093000	402773280	2990	2990	2990	2990	335
650	20240802	092900	401771630	2990	2995	2995	2990	8281
651	20240802	092800	377010435	2990	2995	2995	2990	3436
652	20240802	092700	366733975	2990	3000	3000	2990	17853
653	20240802	092600	313268505	3000	3000	3000	2995	7710
654	20240802	092500	290171340	3000	2995	3000	2995	690
655	20240802	092400	288103915	2995	3000	3000	2995	1785
656	20240802	092300	282753920	3000	3000	3005	2995	2437
657	20240802	092200	275444260	3000	3000	3005	3000	4831
658	20240802	092100	260951250	3000	3000	3005	2995	3308
659	20240802	092000	251024445	3000	3005	3005	3000	6416
660	20240802	091900	231776035	3005	3000	3005	3000	320
661	20240802	091800	230815435	2995	3000	3000	2995	778
662	20240802	091700	228483930	3000	2995	3000	2995	1345
663	20240802	091600	224454930	2995	3000	3000	2995	4045
664	20240802	091500	212320270	3000	2995	3000	2995	209
665	20240802	091400	211693320	2995	3000	3000	2995	2394
666	20240802	091300	204517365	3000	3005	3005	3000	9493
667	20240802	091200	176024615	3005	3000	3005	3000	929
668	20240802	091100	173234675	3000	3000	3000	3000	2281
669	20240802	091000	166391675	3000	3005	3005	2995	14818
670	20240802	090900	121931515	3010	3010	3010	3010	269
671	20240802	090800	121121825	3010	3005	3010	3005	1851
672	20240802	090700	115559230	3005	3005	3010	3005	2795
673	20240802	090600	107158745	3010	3005	3010	3005	1453
674	20240802	090500	102792010	3005	3010	3010	3005	371
675	20240802	090400	101676365	3010	3010	3010	3000	20308
676	20240802	090300	40723230	3015	3010	3020	3005	2120
677	20240802	090200	34342295	3020	3010	3020	3005	2839
678	20240802	090100	25795380	3010	3020	3025	3010	4343
679	20240802	090000	12699555	3035	3045	3045	3025	4166