KissMeData/352700/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	211300	163412120	2945	2945	2945	2945	180
3	20240802	211200	163412120	2945	2945	2945	2945	0
4	20240802	211100	163412120	2945	2945	2945	2945	0
5	20240802	211000	163412120	2945	2945	2945	2945	0
6	20240802	210900	163412120	2945	2945	2945	2945	0
7	20240802	210800	163412120	2945	2945	2945	2945	0
8	20240802	210700	163412120	2945	2945	2945	2945	0
9	20240802	210600	163412120	2945	2945	2945	2945	0
10	20240802	210500	163412120	2945	2945	2945	2945	0
11	20240802	210400	163412120	2945	2945	2945	2945	0
12	20240802	210300	163412120	2945	2945	2945	2945	0
13	20240802	210200	163412120	2945	2945	2945	2945	0
14	20240802	210100	163412120	2945	2945	2945	2945	0
15	20240802	210000	163412120	2945	2945	2945	2945	0
16	20240802	205900	163412120	2945	2945	2945	2945	0
17	20240802	205800	163412120	2945	2945	2945	2945	0
18	20240802	205700	163412120	2945	2945	2945	2945	0
19	20240802	205600	163412120	2945	2945	2945	2945	0
20	20240802	205500	163412120	2945	2945	2945	2945	0
21	20240802	205400	163412120	2945	2945	2945	2945	0
22	20240802	205300	163412120	2945	2945	2945	2945	0
23	20240802	205200	163412120	2945	2945	2945	2945	0
24	20240802	205100	163412120	2945	2945	2945	2945	0
25	20240802	205000	163412120	2945	2945	2945	2945	0
26	20240802	204900	163412120	2945	2945	2945	2945	0
27	20240802	204800	163412120	2945	2945	2945	2945	0
28	20240802	204700	163412120	2945	2945	2945	2945	0
29	20240802	204600	163412120	2945	2945	2945	2945	0
30	20240802	204500	163412120	2945	2945	2945	2945	0
31	20240802	204400	163412120	2945	2945	2945	2945	0
32	20240802	204300	163412120	2945	2945	2945	2945	180
33	20240802	204200	163412120	2945	2945	2945	2945	0
34	20240802	204100	163412120	2945	2945	2945	2945	0
35	20240802	204000	163412120	2945	2945	2945	2945	0
36	20240802	203900	163412120	2945	2945	2945	2945	0
37	20240802	203800	163412120	2945	2945	2945	2945	0
38	20240802	203700	163412120	2945	2945	2945	2945	0
39	20240802	203600	163412120	2945	2945	2945	2945	0
40	20240802	203500	163412120	2945	2945	2945	2945	0
41	20240802	203400	163412120	2945	2945	2945	2945	0
42	20240802	203300	163412120	2945	2945	2945	2945	0
43	20240802	203200	163412120	2945	2945	2945	2945	0
44	20240802	203100	163412120	2945	2945	2945	2945	0
45	20240802	203000	163412120	2945	2945	2945	2945	0
46	20240802	202900	163412120	2945	2945	2945	2945	0
47	20240802	202800	163412120	2945	2945	2945	2945	0
48	20240802	202700	163412120	2945	2945	2945	2945	0
49	20240802	202600	163412120	2945	2945	2945	2945	0
50	20240802	202500	163412120	2945	2945	2945	2945	0
51	20240802	202400	163412120	2945	2945	2945	2945	0
52	20240802	202300	163412120	2945	2945	2945	2945	0
53	20240802	202200	163412120	2945	2945	2945	2945	0
54	20240802	202100	163412120	2945	2945	2945	2945	0
55	20240802	202000	163412120	2945	2945	2945	2945	0
56	20240802	201900	163412120	2945	2945	2945	2945	0
57	20240802	201800	163412120	2945	2945	2945	2945	0
58	20240802	201700	163412120	2945	2945	2945	2945	0
59	20240802	201600	163412120	2945	2945	2945	2945	0
60	20240802	201500	163412120	2945	2945	2945	2945	0
61	20240802	201400	163412120	2945	2945	2945	2945	0
62	20240802	201300	163412120	2945	2945	2945	2945	180
63	20240802	201200	163412120	2945	2945	2945	2945	0
64	20240802	201100	163412120	2945	2945	2945	2945	0
65	20240802	201000	163412120	2945	2945	2945	2945	0
66	20240802	200900	163412120	2945	2945	2945	2945	0
67	20240802	200800	163412120	2945	2945	2945	2945	0
68	20240802	200700	163412120	2945	2945	2945	2945	0
69	20240802	200600	163412120	2945	2945	2945	2945	0
70	20240802	200500	163412120	2945	2945	2945	2945	0
71	20240802	200400	163412120	2945	2945	2945	2945	0
72	20240802	200300	163412120	2945	2945	2945	2945	0
73	20240802	200200	163412120	2945	2945	2945	2945	0
74	20240802	200100	163412120	2945	2945	2945	2945	0
75	20240802	200000	163412120	2945	2945	2945	2945	0
76	20240802	195900	163412120	2945	2945	2945	2945	0
77	20240802	195800	163412120	2945	2945	2945	2945	0
78	20240802	195700	163412120	2945	2945	2945	2945	0
79	20240802	195600	163412120	2945	2945	2945	2945	0
80	20240802	195500	163412120	2945	2945	2945	2945	0
81	20240802	195400	163412120	2945	2945	2945	2945	0
82	20240802	195300	163412120	2945	2945	2945	2945	0
83	20240802	195200	163412120	2945	2945	2945	2945	0
84	20240802	195100	163412120	2945	2945	2945	2945	0
85	20240802	195000	163412120	2945	2945	2945	2945	0
86	20240802	194900	163412120	2945	2945	2945	2945	0
87	20240802	194800	163412120	2945	2945	2945	2945	0
88	20240802	194700	163412120	2945	2945	2945	2945	0
89	20240802	194600	163412120	2945	2945	2945	2945	0
90	20240802	194500	163412120	2945	2945	2945	2945	0
91	20240802	194400	163412120	2945	2945	2945	2945	0
92	20240802	194300	163412120	2945	2945	2945	2945	180
93	20240802	194200	163412120	2945	2945	2945	2945	0
94	20240802	194100	163412120	2945	2945	2945	2945	0
95	20240802	194000	163412120	2945	2945	2945	2945	0
96	20240802	193900	163412120	2945	2945	2945	2945	0
97	20240802	193800	163412120	2945	2945	2945	2945	0
98	20240802	193700	163412120	2945	2945	2945	2945	0
99	20240802	193600	163412120	2945	2945	2945	2945	0
100	20240802	193500	163412120	2945	2945	2945	2945	0
101	20240802	193400	163412120	2945	2945	2945	2945	0
102	20240802	193300	163412120	2945	2945	2945	2945	0
103	20240802	193200	163412120	2945	2945	2945	2945	0
104	20240802	193100	163412120	2945	2945	2945	2945	0
105	20240802	193000	163412120	2945	2945	2945	2945	0
106	20240802	192900	163412120	2945	2945	2945	2945	0
107	20240802	192800	163412120	2945	2945	2945	2945	0
108	20240802	192700	163412120	2945	2945	2945	2945	0
109	20240802	192600	163412120	2945	2945	2945	2945	0
110	20240802	192500	163412120	2945	2945	2945	2945	0
111	20240802	192400	163412120	2945	2945	2945	2945	0
112	20240802	192300	163412120	2945	2945	2945	2945	0
113	20240802	192200	163412120	2945	2945	2945	2945	0
114	20240802	192100	163412120	2945	2945	2945	2945	0
115	20240802	192000	163412120	2945	2945	2945	2945	0
116	20240802	191900	163412120	2945	2945	2945	2945	0
117	20240802	191800	163412120	2945	2945	2945	2945	0
118	20240802	191700	163412120	2945	2945	2945	2945	0
119	20240802	191600	163412120	2945	2945	2945	2945	0
120	20240802	191500	163412120	2945	2945	2945	2945	0
121	20240802	191400	163412120	2945	2945	2945	2945	0
122	20240802	191300	163412120	2945	2945	2945	2945	180
123	20240802	191200	163412120	2945	2945	2945	2945	0
124	20240802	191100	163412120	2945	2945	2945	2945	0
125	20240802	191000	163412120	2945	2945	2945	2945	0
126	20240802	190900	163412120	2945	2945	2945	2945	0
127	20240802	190800	163412120	2945	2945	2945	2945	0
128	20240802	190700	163412120	2945	2945	2945	2945	0
129	20240802	190600	163412120	2945	2945	2945	2945	0
130	20240802	190500	163412120	2945	2945	2945	2945	0
131	20240802	190400	163412120	2945	2945	2945	2945	0
132	20240802	190300	163412120	2945	2945	2945	2945	0
133	20240802	190200	163412120	2945	2945	2945	2945	0
134	20240802	190100	163412120	2945	2945	2945	2945	0
135	20240802	190000	163412120	2945	2945	2945	2945	0
136	20240802	185900	163412120	2945	2945	2945	2945	0
137	20240802	185800	163412120	2945	2945	2945	2945	0
138	20240802	185700	163412120	2945	2945	2945	2945	0
139	20240802	185600	163412120	2945	2945	2945	2945	0
140	20240802	185500	163412120	2945	2945	2945	2945	0
141	20240802	185400	163412120	2945	2945	2945	2945	0
142	20240802	185300	163412120	2945	2945	2945	2945	0
143	20240802	185200	163412120	2945	2945	2945	2945	0
144	20240802	185100	163412120	2945	2945	2945	2945	0
145	20240802	185000	163412120	2945	2945	2945	2945	0
146	20240802	184900	163412120	2945	2945	2945	2945	0
147	20240802	184800	163412120	2945	2945	2945	2945	0
148	20240802	184700	163412120	2945	2945	2945	2945	0
149	20240802	184600	163412120	2945	2945	2945	2945	0
150	20240802	184500	163412120	2945	2945	2945	2945	0
151	20240802	184400	163412120	2945	2945	2945	2945	0
152	20240802	184300	163412120	2945	2945	2945	2945	180
153	20240802	184200	163412120	2945	2945	2945	2945	0
154	20240802	184100	163412120	2945	2945	2945	2945	0
155	20240802	184000	163412120	2945	2945	2945	2945	0
156	20240802	183900	163412120	2945	2945	2945	2945	0
157	20240802	183800	163412120	2945	2945	2945	2945	0
158	20240802	183700	163412120	2945	2945	2945	2945	0
159	20240802	183600	163412120	2945	2945	2945	2945	0
160	20240802	183500	163412120	2945	2945	2945	2945	0
161	20240802	183400	163412120	2945	2945	2945	2945	0
162	20240802	183300	163412120	2945	2945	2945	2945	0
163	20240802	183200	163412120	2945	2945	2945	2945	0
164	20240802	183100	163412120	2945	2945	2945	2945	0
165	20240802	183000	163412120	2945	2945	2945	2945	0
166	20240802	182900	163412120	2945	2945	2945	2945	0
167	20240802	182800	163412120	2945	2945	2945	2945	0
168	20240802	182700	163412120	2945	2945	2945	2945	0
169	20240802	182600	163412120	2945	2945	2945	2945	0
170	20240802	182500	163412120	2945	2945	2945	2945	0
171	20240802	182400	163412120	2945	2945	2945	2945	0
172	20240802	182300	163412120	2945	2945	2945	2945	0
173	20240802	182200	163412120	2945	2945	2945	2945	0
174	20240802	182100	163412120	2945	2945	2945	2945	0
175	20240802	182000	163412120	2945	2945	2945	2945	0
176	20240802	181900	163412120	2945	2945	2945	2945	0
177	20240802	181800	163412120	2945	2945	2945	2945	0
178	20240802	181700	163412120	2945	2945	2945	2945	0
179	20240802	181600	163412120	2945	2945	2945	2945	0
180	20240802	181500	163412120	2945	2945	2945	2945	0
181	20240802	181400	163412120	2945	2945	2945	2945	0
182	20240802	181300	163412120	2945	2945	2945	2945	180
183	20240802	181200	163412120	2945	2945	2945	2945	0
184	20240802	181100	163412120	2945	2945	2945	2945	0
185	20240802	181000	163412120	2945	2945	2945	2945	0
186	20240802	180900	163412120	2945	2945	2945	2945	0
187	20240802	180800	163412120	2945	2945	2945	2945	0
188	20240802	180700	163412120	2945	2945	2945	2945	0
189	20240802	180600	163412120	2945	2945	2945	2945	0
190	20240802	180500	163412120	2945	2945	2945	2945	0
191	20240802	180400	163412120	2945	2945	2945	2945	0
192	20240802	180300	163412120	2945	2945	2945	2945	0
193	20240802	180200	163412120	2945	2945	2945	2945	0
194	20240802	180100	163412120	2945	2945	2945	2945	0
195	20240802	180000	163412120	2945	2945	2945	2945	0
196	20240802	175900	163412120	2945	2945	2945	2945	0
197	20240802	175800	163412120	2945	2945	2945	2945	0
198	20240802	175700	163412120	2945	2945	2945	2945	0
199	20240802	175600	163412120	2945	2945	2945	2945	0
200	20240802	175500	163412120	2945	2945	2945	2945	0
201	20240802	175400	163412120	2945	2945	2945	2945	0
202	20240802	175300	163412120	2945	2945	2945	2945	0
203	20240802	175200	163412120	2945	2945	2945	2945	0
204	20240802	175100	163412120	2945	2945	2945	2945	0
205	20240802	175000	163412120	2945	2945	2945	2945	0
206	20240802	174900	163412120	2945	2945	2945	2945	0
207	20240802	174800	163412120	2945	2945	2945	2945	0
208	20240802	174700	163412120	2945	2945	2945	2945	0
209	20240802	174600	163412120	2945	2945	2945	2945	0
210	20240802	174500	163412120	2945	2945	2945	2945	0
211	20240802	174400	163412120	2945	2945	2945	2945	0
212	20240802	174300	163412120	2945	2945	2945	2945	180
213	20240802	174200	163412120	2945	2945	2945	2945	0
214	20240802	174100	163412120	2945	2945	2945	2945	0
215	20240802	174000	163412120	2945	2945	2945	2945	0
216	20240802	173900	163412120	2945	2945	2945	2945	0
217	20240802	173800	163412120	2945	2945	2945	2945	0
218	20240802	173700	163412120	2945	2945	2945	2945	0
219	20240802	173600	163412120	2945	2945	2945	2945	0
220	20240802	173500	163412120	2945	2945	2945	2945	0
221	20240802	173400	163412120	2945	2945	2945	2945	0
222	20240802	173300	163412120	2945	2945	2945	2945	0
223	20240802	173200	163412120	2945	2945	2945	2945	0
224	20240802	173100	163412120	2945	2945	2945	2945	0
225	20240802	173000	163412120	2945	2945	2945	2945	0
226	20240802	172900	163412120	2945	2945	2945	2945	0
227	20240802	172800	163412120	2945	2945	2945	2945	0
228	20240802	172700	163412120	2945	2945	2945	2945	0
229	20240802	172600	163412120	2945	2945	2945	2945	0
230	20240802	172500	163412120	2945	2945	2945	2945	0
231	20240802	172400	163412120	2945	2945	2945	2945	0
232	20240802	172300	163412120	2945	2945	2945	2945	0
233	20240802	172200	163412120	2945	2945	2945	2945	0
234	20240802	172100	163412120	2945	2945	2945	2945	0
235	20240802	172000	163412120	2945	2945	2945	2945	0
236	20240802	171900	163412120	2945	2945	2945	2945	0
237	20240802	171800	163412120	2945	2945	2945	2945	0
238	20240802	171700	163412120	2945	2945	2945	2945	0
239	20240802	171600	163412120	2945	2945	2945	2945	0
240	20240802	171500	163412120	2945	2945	2945	2945	0
241	20240802	171400	163412120	2945	2945	2945	2945	0
242	20240802	171300	163412120	2945	2945	2945	2945	180
243	20240802	171200	163412120	2945	2945	2945	2945	0
244	20240802	171100	163412120	2945	2945	2945	2945	0
245	20240802	171000	163412120	2945	2945	2945	2945	0
246	20240802	170900	163412120	2945	2945	2945	2945	0
247	20240802	170800	163412120	2945	2945	2945	2945	0
248	20240802	170700	163412120	2945	2945	2945	2945	0
249	20240802	170600	163412120	2945	2945	2945	2945	0
250	20240802	170500	163412120	2945	2945	2945	2945	0
251	20240802	170400	163412120	2945	2945	2945	2945	0
252	20240802	170300	163412120	2945	2945	2945	2945	0
253	20240802	170200	163412120	2945	2945	2945	2945	0
254	20240802	170100	163412120	2945	2945	2945	2945	0
255	20240802	170000	163412120	2945	2945	2945	2945	0
256	20240802	165900	163412120	2945	2945	2945	2945	0
257	20240802	165800	163412120	2945	2945	2945	2945	0
258	20240802	165700	163412120	2945	2945	2945	2945	0
259	20240802	165600	163412120	2945	2945	2945	2945	0
260	20240802	165500	163412120	2945	2945	2945	2945	0
261	20240802	165400	163412120	2945	2945	2945	2945	0
262	20240802	165300	163412120	2945	2945	2945	2945	0
263	20240802	165200	163412120	2945	2945	2945	2945	0
264	20240802	165100	163412120	2945	2945	2945	2945	0
265	20240802	165000	163412120	2945	2945	2945	2945	0
266	20240802	164900	163412120	2945	2945	2945	2945	0
267	20240802	164800	163412120	2945	2945	2945	2945	0
268	20240802	164700	163412120	2945	2945	2945	2945	0
269	20240802	164600	163412120	2945	2945	2945	2945	0
270	20240802	164500	163412120	2945	2945	2945	2945	0
271	20240802	164400	163412120	2945	2945	2945	2945	0
272	20240802	164300	163412120	2945	2945	2945	2945	180
273	20240802	164200	163412120	2945	2945	2945	2945	0
274	20240802	164100	163412120	2945	2945	2945	2945	0
275	20240802	164000	163412120	2945	2945	2945	2945	0
276	20240802	163900	163412120	2945	2945	2945	2945	0
277	20240802	163800	163412120	2945	2945	2945	2945	0
278	20240802	163700	163412120	2945	2945	2945	2945	0
279	20240802	163600	163412120	2945	2945	2945	2945	0
280	20240802	163500	163412120	2945	2945	2945	2945	0
281	20240802	163400	163412120	2945	2945	2945	2945	0
282	20240802	163300	163412120	2945	2945	2945	2945	0
283	20240802	163200	163412120	2945	2945	2945	2945	0
284	20240802	163100	163412120	2945	2945	2945	2945	0
285	20240802	163000	163412120	2945	2945	2945	2945	0
286	20240802	162900	163412120	2945	2945	2945	2945	0
287	20240802	162800	163412120	2945	2945	2945	2945	0
288	20240802	162700	163412120	2945	2945	2945	2945	0
289	20240802	162600	163412120	2945	2945	2945	2945	0
290	20240802	162500	163412120	2945	2945	2945	2945	0
291	20240802	162400	163412120	2945	2945	2945	2945	0
292	20240802	162300	163412120	2945	2945	2945	2945	0
293	20240802	162200	163412120	2945	2945	2945	2945	0
294	20240802	162100	163412120	2945	2945	2945	2945	0
295	20240802	162000	163412120	2945	2945	2945	2945	0
296	20240802	161900	163412120	2945	2945	2945	2945	0
297	20240802	161800	163412120	2945	2945	2945	2945	0
298	20240802	161700	163412120	2945	2945	2945	2945	0
299	20240802	161600	163412120	2945	2945	2945	2945	0
300	20240802	161500	163412120	2945	2945	2945	2945	0
301	20240802	161400	163412120	2945	2945	2945	2945	0
302	20240802	161300	163412120	2945	2945	2945	2945	180
303	20240802	161200	163412120	2945	2945	2945	2945	0
304	20240802	161100	163412120	2945	2945	2945	2945	0
305	20240802	161000	163412120	2945	2945	2945	2945	0
306	20240802	160900	163412120	2945	2945	2945	2945	0
307	20240802	160800	163412120	2945	2945	2945	2945	0
308	20240802	160700	163412120	2945	2945	2945	2945	0
309	20240802	160600	163412120	2945	2945	2945	2945	0
310	20240802	160500	163412120	2945	2945	2945	2945	0
311	20240802	160400	163412120	2945	2945	2945	2945	0
312	20240802	160300	163412120	2945	2945	2945	2945	0
313	20240802	160200	163412120	2945	2945	2945	2945	0
314	20240802	160100	163412120	2945	2945	2945	2945	0
315	20240802	160000	163412120	2945	2945	2945	2945	0
316	20240802	155900	163412120	2945	2945	2945	2945	0
317	20240802	155800	163412120	2945	2945	2945	2945	0
318	20240802	155700	163412120	2945	2945	2945	2945	0
319	20240802	155600	163412120	2945	2945	2945	2945	0
320	20240802	155500	163412120	2945	2945	2945	2945	0
321	20240802	155400	163412120	2945	2945	2945	2945	0
322	20240802	155300	163412120	2945	2945	2945	2945	0
323	20240802	155200	163412120	2945	2945	2945	2945	0
324	20240802	155100	163412120	2945	2945	2945	2945	0
325	20240802	155000	163412120	2945	2945	2945	2945	0
326	20240802	154900	163412120	2945	2945	2945	2945	0
327	20240802	154800	163412120	2945	2945	2945	2945	0
328	20240802	154700	163412120	2945	2945	2945	2945	0
329	20240802	154600	163412120	2945	2945	2945	2945	0
330	20240802	154500	163412120	2945	2945	2945	2945	0
331	20240802	154400	163412120	2945	2945	2945	2945	0
332	20240802	154300	163412120	2945	2945	2945	2945	180
333	20240802	154200	163412120	2945	2945	2945	2945	0
334	20240802	154100	163412120	2945	2945	2945	2945	0
335	20240802	154000	163412120	2945	2945	2945	2945	0
336	20240802	153900	163412120	2945	2945	2945	2945	0
337	20240802	153800	163412120	2945	2945	2945	2945	0
338	20240802	153700	163412120	2945	2945	2945	2945	0
339	20240802	153600	163412120	2945	2945	2945	2945	0
340	20240802	153500	163412120	2945	2945	2945	2945	0
341	20240802	153400	163412120	2945	2945	2945	2945	0
342	20240802	153300	163412120	2945	2945	2945	2945	0
343	20240802	153200	163412120	2945	2945	2945	2945	0
344	20240802	153100	163412120	2945	2945	2945	2945	0
345	20240802	153000	163412120	2945	2945	2945	2945	180
346	20240802	152900	162882020	2945	2945	2945	2945	0
347	20240802	152800	162882020	2945	2945	2945	2945	0
348	20240802	152700	162882020	2945	2945	2945	2945	0
349	20240802	152600	162882020	2945	2945	2945	2945	0
350	20240802	152500	162882020	2945	2945	2945	2945	0
351	20240802	152400	162882020	2945	2945	2945	2945	0
352	20240802	152300	162882020	2945	2945	2945	2945	0
353	20240802	152200	162882020	2945	2945	2945	2945	0
354	20240802	152100	162882020	2945	2945	2945	2945	0
355	20240802	152000	162882020	2945	2945	2945	2945	0
356	20240802	151900	162882020	2945	2925	2945	2925	1214
357	20240802	151800	159331050	2925	2925	2925	2925	20
358	20240802	151700	159272550	2925	2925	2925	2925	100
359	20240802	151600	158980050	2925	2925	2925	2925	200
360	20240802	151500	158395050	2925	2940	2940	2925	2023
361	20240802	151400	152472435	2940	2940	2940	2940	0
362	20240802	151300	152472435	2940	2945	2945	2940	2364
363	20240802	151200	145521015	2950	2950	2950	2950	0
364	20240802	151100	145521015	2950	2950	2950	2950	0
365	20240802	151000	145521015	2950	2950	2950	2950	30
366	20240802	150900	145432515	2950	2950	2950	2950	0
367	20240802	150800	145432515	2950	2950	2950	2950	0
368	20240802	150700	145432515	2950	2950	2950	2950	0
369	20240802	150600	145432515	2950	2950	2950	2950	0
370	20240802	150500	145432515	2950	2950	2950	2950	0
371	20240802	150400	145432515	2950	2950	2950	2950	50
372	20240802	150300	145285015	2950	2950	2950	2950	4
373	20240802	150200	145273215	2950	2950	2950	2950	0
374	20240802	150100	145273215	2950	2950	2950	2950	0
375	20240802	150000	145273215	2950	2950	2950	2950	0
376	20240802	145900	145273215	2950	2950	2950	2950	0
377	20240802	145800	145273215	2950	2950	2950	2950	0
378	20240802	145700	145273215	2950	2950	2950	2950	49
379	20240802	145600	145128665	2950	2950	2950	2950	0
380	20240802	145500	145128665	2950	2950	2950	2950	4
381	20240802	145400	145116865	2945	2945	2945	2945	0
382	20240802	145300	145116865	2945	2945	2945	2945	580
383	20240802	145200	143408765	2950	2950	2950	2950	50
384	20240802	145100	143261265	2950	2950	2950	2950	4
385	20240802	145000	143249465	2950	2950	2950	2950	1
386	20240802	144900	143246515	2945	2945	2945	2945	0
387	20240802	144800	143246515	2945	2945	2945	2945	0
388	20240802	144700	143246515	2945	2945	2945	2945	0
389	20240802	144600	143246515	2945	2945	2945	2945	17
390	20240802	144500	143196450	2950	2950	2950	2950	1
391	20240802	144400	143193500	2950	2950	2950	2950	1
392	20240802	144300	143190550	2945	2945	2945	2945	16
393	20240802	144200	143143430	2945	2945	2945	2945	90
394	20240802	144100	142878380	2950	2950	2950	2950	0
395	20240802	144000	142878380	2950	2945	2950	2945	11
396	20240802	143900	142845935	2950	2950	2950	2950	1
397	20240802	143800	142842985	2950	2950	2950	2950	0
398	20240802	143700	142842985	2950	2950	2950	2950	5
399	20240802	143600	142828235	2950	2950	2950	2950	0
400	20240802	143500	142828235	2950	2950	2950	2950	0
401	20240802	143400	142828235	2950	2950	2950	2950	0
402	20240802	143300	142828235	2950	2950	2950	2950	5
403	20240802	143200	142813485	2950	2950	2950	2950	300
404	20240802	143100	141928485	2950	2950	2950	2950	500
405	20240802	143000	140453485	2950	2950	2950	2950	0
406	20240802	142900	140453485	2950	2950	2950	2950	4395
407	20240802	142800	127488235	2955	2955	2955	2955	0
408	20240802	142700	127488235	2955	2955	2955	2955	0
409	20240802	142600	127488235	2955	2955	2955	2955	0
410	20240802	142500	127488235	2955	2955	2955	2955	3
411	20240802	142400	127479370	2955	2955	2955	2955	11
412	20240802	142300	127446865	2950	2950	2950	2950	0
413	20240802	142200	127446865	2950	2950	2950	2950	0
414	20240802	142100	127446865	2950	2950	2950	2950	0
415	20240802	142000	127446865	2950	2950	2950	2950	1
416	20240802	141900	127443915	2950	2950	2950	2950	900
417	20240802	141800	124788915	2950	2950	2950	2950	0
418	20240802	141700	124788915	2950	2950	2950	2950	0
419	20240802	141600	124788915	2950	2950	2950	2950	0
420	20240802	141500	124788915	2950	2950	2950	2950	0
421	20240802	141400	124788915	2950	2950	2950	2950	0
422	20240802	141300	124788915	2950	2950	2950	2950	0
423	20240802	141200	124788915	2950	2960	2960	2950	706
424	20240802	141100	122702610	2965	2965	2965	2965	50
425	20240802	141000	122554360	2965	2965	2965	2965	0
426	20240802	140900	122554360	2965	2965	2965	2965	0
427	20240802	140800	122554360	2965	2965	2965	2965	0
428	20240802	140700	122554360	2965	2965	2965	2965	0
429	20240802	140600	122554360	2965	2965	2965	2965	0
430	20240802	140500	122554360	2965	2965	2965	2965	44
431	20240802	140400	122423900	2965	2965	2965	2965	0
432	20240802	140300	122423900	2965	2965	2965	2965	6
433	20240802	140200	122406110	2965	2965	2965	2965	0
434	20240802	140100	122406110	2965	2965	2965	2965	0
435	20240802	140000	122406110	2965	2965	2965	2965	0
436	20240802	135900	122406110	2965	2965	2965	2965	1
437	20240802	135800	122403145	2965	2965	2965	2965	0
438	20240802	135700	122403145	2965	2965	2965	2965	35
439	20240802	135600	122299370	2965	2965	2965	2965	0
440	20240802	135500	122299370	2965	2965	2965	2965	1
441	20240802	135400	122296405	2965	2965	2965	2965	6
442	20240802	135300	122278615	2965	2965	2965	2965	1
443	20240802	135200	122275650	2965	2965	2965	2965	0
444	20240802	135100	122275650	2965	2965	2965	2965	0
445	20240802	135000	122275650	2965	2965	2965	2965	0
446	20240802	134900	122275650	2965	2965	2965	2965	1000
447	20240802	134800	119310650	2965	2965	2965	2965	0
448	20240802	134700	119310650	2965	2965	2965	2965	1
449	20240802	134600	119307685	2965	2965	2965	2965	0
450	20240802	134500	119307685	2965	2960	2965	2960	45
451	20240802	134400	119174480	2960	2960	2960	2960	0
452	20240802	134300	119174480	2960	2960	2960	2960	6
453	20240802	134200	119156720	2960	2960	2960	2960	0
454	20240802	134100	119156720	2960	2960	2960	2960	0
455	20240802	134000	119156720	2960	2960	2960	2960	0
456	20240802	133900	119156720	2960	2960	2960	2960	0
457	20240802	133800	119156720	2960	2960	2960	2960	40
458	20240802	133700	119038320	2965	2965	2965	2965	0
459	20240802	133600	119038320	2965	2965	2965	2965	0
460	20240802	133500	119038320	2965	2965	2965	2965	0
461	20240802	133400	119038320	2965	2965	2965	2965	1
462	20240802	133300	119035355	2960	2960	2960	2960	6
463	20240802	133200	119017595	2960	2960	2960	2960	0
464	20240802	133100	119017595	2960	2960	2960	2960	0
465	20240802	133000	119017595	2960	2960	2960	2960	0
466	20240802	132900	119017595	2960	2960	2960	2960	0
467	20240802	132800	119017595	2960	2960	2960	2960	0
468	20240802	132700	119017595	2960	2960	2960	2960	0
469	20240802	132600	119017595	2960	2960	2960	2960	0
470	20240802	132500	119017595	2960	2960	2960	2960	40
471	20240802	132400	118899195	2960	2960	2960	2960	0
472	20240802	132300	118899195	2960	2960	2960	2960	6
473	20240802	132200	118881435	2960	2960	2960	2960	0
474	20240802	132100	118881435	2960	2960	2960	2960	0
475	20240802	132000	118881435	2960	2960	2960	2960	0
476	20240802	131900	118881435	2960	2960	2960	2960	0
477	20240802	131800	118881435	2960	2960	2960	2960	0
478	20240802	131700	118881435	2960	2960	2960	2960	0
479	20240802	131600	118881435	2960	2960	2960	2960	0
480	20240802	131500	118881435	2960	2960	2960	2960	40
481	20240802	131400	118763035	2965	2965	2965	2965	10
482	20240802	131300	118733385	2960	2960	2960	2960	6
483	20240802	131200	118715625	2960	2960	2960	2960	0
484	20240802	131100	118715625	2960	2960	2960	2960	0
485	20240802	131000	118715625	2960	2960	2960	2960	0
486	20240802	130900	118715625	2960	2965	2965	2960	307
487	20240802	130800	117806900	2965	2965	2965	2965	0
488	20240802	130700	117806900	2965	2965	2965	2965	0
489	20240802	130600	117806900	2965	2965	2965	2965	0
490	20240802	130500	117806900	2965	2965	2965	2965	40
491	20240802	130400	117688300	2965	2965	2965	2965	1
492	20240802	130300	117685335	2965	2965	2965	2965	6
493	20240802	130200	117667545	2960	2960	2960	2960	50
494	20240802	130100	117519545	2965	2965	2965	2965	0
495	20240802	130000	117519545	2965	2965	2965	2965	0
496	20240802	125900	117519545	2965	2965	2965	2965	2
497	20240802	125800	117513615	2965	2965	2965	2965	0
498	20240802	125700	117513615	2965	2965	2965	2965	2
499	20240802	125600	117507685	2965	2965	2965	2965	0
500	20240802	125500	117507685	2965	2965	2965	2965	40
501	20240802	125400	117389085	2965	2965	2965	2965	0
502	20240802	125300	117389085	2965	2965	2965	2965	7
503	20240802	125200	117368330	2970	2970	2970	2970	0
504	20240802	125100	117368330	2970	2970	2970	2970	0
505	20240802	125000	117368330	2970	2970	2970	2970	0
506	20240802	124900	117368330	2970	2965	2970	2965	14
507	20240802	124800	117326795	2955	2955	2955	2955	0
508	20240802	124700	117326795	2955	2955	2955	2955	0
509	20240802	124600	117326795	2955	2955	2955	2955	0
510	20240802	124500	117326795	2955	2955	2955	2955	114
511	20240802	124400	116989925	2955	2965	2965	2955	2000
512	20240802	124300	111076745	2965	2965	2965	2965	0
513	20240802	124200	111076745	2965	2965	2970	2965	419
514	20240802	124100	109834395	2965	2965	2965	2965	0
515	20240802	124000	109834395	2965	2965	2965	2965	0
516	20240802	123900	109834395	2965	2965	2965	2965	0
517	20240802	123800	109834395	2965	2965	2965	2965	0
518	20240802	123700	109834395	2965	2965	2965	2965	1
519	20240802	123600	109831430	2965	2965	2965	2965	245
520	20240802	123500	109105005	2965	2965	2965	2965	44
521	20240802	123400	108974545	2965	2975	2975	2955	10894
522	20240802	123300	76716975	2980	2980	2980	2980	0
523	20240802	123200	76716975	2980	2980	2980	2980	0
524	20240802	123100	76716975	2980	2975	2980	2970	551
525	20240802	123000	75080170	2980	2980	2980	2980	0
526	20240802	122900	75080170	2980	2980	2980	2980	0
527	20240802	122800	75080170	2980	2980	2980	2980	0
528	20240802	122700	75080170	2980	2980	2980	2980	0
529	20240802	122600	75080170	2980	2980	2980	2980	0
530	20240802	122500	75080170	2980	2980	2980	2980	40
531	20240802	122400	74960970	2980	2980	2980	2980	0
532	20240802	122300	74960970	2980	2980	2980	2980	6
533	20240802	122200	74943090	2980	2980	2980	2980	4
534	20240802	122100	74931170	2975	2975	2975	2975	0
535	20240802	122000	74931170	2975	2975	2975	2975	439
536	20240802	121900	73625145	2980	2980	2980	2980	1
537	20240802	121800	73622165	2980	2980	2980	2980	50
538	20240802	121700	73473165	2980	2980	2980	2980	0
539	20240802	121600	73473165	2980	2980	2980	2980	0
540	20240802	121500	73473165	2980	2980	2980	2980	72
541	20240802	121400	73258605	2980	2980	2980	2980	0
542	20240802	121300	73258605	2980	2980	2980	2980	6
543	20240802	121200	73240725	2980	2980	2980	2980	50
544	20240802	121100	73091725	2980	2980	2980	2980	0
545	20240802	121000	73091725	2980	2980	2980	2980	0
546	20240802	120900	73091725	2980	2980	2980	2980	0
547	20240802	120800	73091725	2980	2980	2980	2980	0
548	20240802	120700	73091725	2980	2980	2980	2980	0
549	20240802	120600	73091725	2980	2980	2980	2980	0
550	20240802	120500	73091725	2980	2980	2980	2980	40
551	20240802	120400	72972525	2980	2980	2980	2980	1
552	20240802	120300	72969545	2980	2980	2980	2980	6
553	20240802	120200	72951665	2980	2980	2980	2980	0
554	20240802	120100	72951665	2980	2980	2980	2980	0
555	20240802	120000	72951665	2980	2980	2980	2980	0
556	20240802	115900	72951665	2980	2980	2980	2980	0
557	20240802	115800	72951665	2980	2980	2980	2980	35
558	20240802	115700	72847365	2980	2980	2980	2980	0
559	20240802	115600	72847365	2980	2980	2980	2980	0
560	20240802	115500	72847365	2980	2980	2980	2980	2
561	20240802	115400	72841405	2985	2985	2985	2985	0
562	20240802	115300	72841405	2985	2980	2985	2970	6136
563	20240802	115200	54605870	2980	2980	2980	2980	0
564	20240802	115100	54605870	2980	2980	2980	2980	0
565	20240802	115000	54605870	2980	2980	2980	2980	0
566	20240802	114900	54605870	2980	2980	2980	2980	0
567	20240802	114800	54605870	2980	2980	2980	2980	0
568	20240802	114700	54605870	2980	2980	2980	2980	0
569	20240802	114600	54605870	2980	2980	2980	2980	0
570	20240802	114500	54605870	2980	2980	2980	2980	0
571	20240802	114400	54605870	2980	2980	2980	2980	0
572	20240802	114300	54605870	2980	2980	2980	2980	5
573	20240802	114200	54590970	2980	2980	2980	2980	0
574	20240802	114100	54590970	2980	2980	2980	2980	0
575	20240802	114000	54590970	2980	2980	2980	2980	24
576	20240802	113900	54519450	2985	2985	2985	2985	0
577	20240802	113800	54519450	2985	2985	2985	2985	50
578	20240802	113700	54370200	2980	2980	2980	2980	1800
579	20240802	113600	49006200	2980	2980	2980	2980	0
580	20240802	113500	49006200	2980	2980	2980	2980	220
581	20240802	113400	48350600	2980	2980	2980	2980	0
582	20240802	113300	48350600	2980	2980	2980	2980	0
583	20240802	113200	48350600	2980	2980	2980	2980	0
584	20240802	113100	48350600	2980	2980	2980	2980	0
585	20240802	113000	48350600	2980	2980	2980	2980	0
586	20240802	112900	48350600	2980	2980	2980	2980	0
587	20240802	112800	48350600	2980	2980	2980	2980	0
588	20240802	112700	48350600	2980	2980	2980	2980	0
589	20240802	112600	48350600	2980	2980	2980	2980	0
590	20240802	112500	48350600	2980	2980	2980	2975	2034
591	20240802	112400	42299220	2985	2985	2985	2985	1
592	20240802	112300	42296235	2980	2980	2980	2980	0
593	20240802	112200	42296235	2980	2980	2980	2980	0
594	20240802	112100	42296235	2980	2980	2980	2980	3698
595	20240802	112000	31276195	2985	2985	2985	2985	196
596	20240802	111900	30691135	2990	2990	2990	2990	2
597	20240802	111800	30685155	2990	2990	2990	2990	0
598	20240802	111700	30685155	2990	2990	2990	2990	1
599	20240802	111600	30682165	2990	2990	2990	2990	0
600	20240802	111500	30682165	2990	2990	2990	2990	44
601	20240802	111400	30550605	2990	2990	2990	2990	0
602	20240802	111300	30550605	2990	2990	2990	2990	6
603	20240802	111200	30532665	2990	2990	2990	2990	0
604	20240802	111100	30532665	2990	2990	2990	2990	0
605	20240802	111000	30532665	2990	2990	2990	2990	0
606	20240802	110900	30532665	2990	2990	2990	2990	710
607	20240802	110800	28409765	2990	2990	2990	2990	0
608	20240802	110700	28409765	2990	2990	2990	2990	0
609	20240802	110600	28409765	2990	2990	2990	2990	0
610	20240802	110500	28409765	2990	2990	2990	2990	0
611	20240802	110400	28409765	2990	2990	2990	2990	0
612	20240802	110300	28409765	2990	2990	2990	2990	0
613	20240802	110200	28409765	2990	2990	2990	2990	0
614	20240802	110100	28409765	2990	2990	2990	2990	0
615	20240802	110000	28409765	2990	2990	2990	2990	0
616	20240802	105900	28409765	2990	2990	2990	2990	9
617	20240802	105800	28382855	2990	2990	2990	2990	0
618	20240802	105700	28382855	2990	2990	2990	2990	0
619	20240802	105600	28382855	2990	2990	2990	2990	0
620	20240802	105500	28382855	2990	2990	2990	2990	1
621	20240802	105400	28379865	2995	2995	2995	2995	0
622	20240802	105300	28379865	2995	2995	2995	2995	6
623	20240802	105200	28361895	2995	2995	2995	2995	0
624	20240802	105100	28361895	2995	2995	2995	2995	0
625	20240802	105000	28361895	2995	2995	2995	2995	0
626	20240802	104900	28361895	2995	2995	2995	2995	0
627	20240802	104800	28361895	2995	2995	2995	2995	0
628	20240802	104700	28361895	2995	2995	2995	2995	0
629	20240802	104600	28361895	2995	2995	2995	2995	0
630	20240802	104500	28361895	2995	2995	2995	2995	36
631	20240802	104400	28254075	2995	2995	2995	2995	0
632	20240802	104300	28254075	2995	2995	2995	2995	0
633	20240802	104200	28254075	2995	2995	2995	2995	0
634	20240802	104100	28254075	2995	2995	2995	2995	0
635	20240802	104000	28254075	2995	2995	2995	2995	1071
636	20240802	103900	25046430	2995	2995	2995	2995	6
637	20240802	103800	25028460	3000	3000	3000	3000	0
638	20240802	103700	25028460	3000	3000	3000	3000	0
639	20240802	103600	25028460	3000	3000	3000	3000	0
640	20240802	103500	25028460	3000	3000	3000	3000	44
641	20240802	103400	24896460	3000	3000	3000	3000	0
642	20240802	103300	24896460	3000	3000	3000	3000	5
643	20240802	103200	24881460	3000	3000	3000	3000	0
644	20240802	103100	24881460	3000	3000	3000	3000	0
645	20240802	103000	24881460	3000	3000	3000	3000	40
646	20240802	102900	24761460	3000	3000	3000	3000	1
647	20240802	102800	24758460	3000	3000	3000	3000	0
648	20240802	102700	24758460	3000	3000	3000	3000	0
649	20240802	102600	24758460	3000	3000	3000	3000	0
650	20240802	102500	24758460	3000	3000	3000	3000	649
651	20240802	102400	22811460	3000	3000	3000	3000	60
652	20240802	102300	22631460	2995	2990	2995	2990	1930
653	20240802	102200	16853790	2990	2990	2990	2990	0
654	20240802	102100	16853790	2990	2990	2990	2990	0
655	20240802	102000	16853790	2990	2990	2990	2990	0
656	20240802	101900	16853790	2990	2990	2990	2990	0
657	20240802	101800	16853790	2990	2990	2990	2990	0
658	20240802	101700	16853790	2990	2990	2990	2990	0
659	20240802	101600	16853790	2990	2990	2990	2990	22
660	20240802	101500	16788010	2990	2990	2990	2990	40
661	20240802	101400	16668410	2990	2990	2990	2990	0
662	20240802	101300	16668410	2990	2990	2990	2990	6
663	20240802	101200	16650470	2990	2990	2990	2990	0
664	20240802	101100	16650470	2990	2990	2990	2990	0
665	20240802	101000	16650470	2990	2990	2990	2990	0
666	20240802	100900	16650470	2990	2990	2990	2990	0
667	20240802	100800	16650470	2990	2990	2990	2990	0
668	20240802	100700	16650470	2990	2990	2990	2990	0
669	20240802	100600	16650470	2990	2990	2990	2990	0
670	20240802	100500	16650470	2990	2990	2990	2990	42
671	20240802	100400	16524890	2990	2990	2990	2990	0
672	20240802	100300	16524890	2990	2990	2990	2990	8
673	20240802	100200	16500970	2990	2990	2990	2990	4
674	20240802	100100	16489010	2990	2990	2990	2990	0
675	20240802	100000	16489010	2990	2990	2990	2990	1
676	20240802	095900	16486020	2990	2995	2995	2990	598
677	20240802	095800	14697995	2995	2995	2995	2995	1
678	20240802	095700	14695000	2990	2990	2990	2990	623
679	20240802	095600	12832230	2990	2990	2990	2990	0
680	20240802	095500	12832230	2990	2990	2990	2990	36
681	20240802	095400	12724590	2990	2990	2990	2990	0
682	20240802	095300	12724590	2990	2990	2990	2990	7
683	20240802	095200	12703660	2990	2990	2990	2990	0
684	20240802	095100	12703660	2990	2990	2990	2990	0
685	20240802	095000	12703660	2990	2990	2990	2990	0
686	20240802	094900	12703660	2990	2990	2990	2990	2
687	20240802	094800	12697680	2990	2985	2990	2985	260
688	20240802	094700	11921280	2990	2990	2990	2990	50
689	20240802	094600	11771780	2990	2990	2990	2990	130
690	20240802	094500	11383080	2990	2990	2990	2990	593
691	20240802	094400	9610010	2990	2990	2990	2990	386
692	20240802	094300	8455870	2990	2990	2990	2990	114
693	20240802	094200	8115010	2995	2990	2995	2990	102
694	20240802	094100	7809530	2995	2990	2995	2990	1194
695	20240802	094000	4238525	2985	2985	2985	2985	0
696	20240802	093900	4238525	2985	2985	2985	2985	0
697	20240802	093800	4238525	2985	2985	2985	2985	443
698	20240802	093700	2916170	2985	2985	2985	2985	0
699	20240802	093600	2916170	2985	2985	2985	2985	0
700	20240802	093500	2916170	2985	2985	2985	2985	40
701	20240802	093400	2796770	2985	2985	2985	2985	0
702	20240802	093300	2796770	2985	2985	2985	2985	7
703	20240802	093200	2775875	2985	2985	2985	2985	25
704	20240802	093100	2701250	2985	2985	2985	2985	0
705	20240802	093000	2701250	2985	2985	2985	2985	3
706	20240802	092900	2692295	2985	2985	2985	2985	0
707	20240802	092800	2692295	2985	2985	2985	2985	0
708	20240802	092700	2692295	2985	2985	2985	2985	0
709	20240802	092600	2692295	2985	2985	2985	2985	133
710	20240802	092500	2295290	2985	2985	2985	2985	0
711	20240802	092400	2295290	2985	2985	2985	2985	0
712	20240802	092300	2295290	2985	2985	2985	2985	0
713	20240802	092200	2295290	2985	2985	2985	2985	0
714	20240802	092100	2295290	2985	2985	2985	2985	0
715	20240802	092000	2295290	2985	2985	2985	2985	0
716	20240802	091900	2295290	2985	2985	2985	2985	4
717	20240802	091800	2283350	2990	2990	2990	2990	0
718	20240802	091700	2283350	2990	2985	2990	2985	455
719	20240802	091600	923155	2980	2980	2980	2980	0
720	20240802	091500	923155	2980	2985	2990	2980	107
721	20240802	091400	604095	2990	2990	2990	2990	0
722	20240802	091300	604095	2990	2990	2990	2990	6
723	20240802	091200	586155	2990	2990	2990	2990	0
724	20240802	091100	586155	2990	2990	2990	2990	0
725	20240802	091000	586155	2990	2990	2990	2990	3
726	20240802	090900	577185	2995	2995	2995	2995	2
727	20240802	090800	571195	2995	2995	2995	2995	0
728	20240802	090700	571195	2995	2995	2995	2995	1
729	20240802	090600	568200	2995	2995	2995	2995	0
730	20240802	090500	568200	2995	2995	2995	2995	24
731	20240802	090400	496320	2995	2995	2995	2995	0
732	20240802	090300	496320	2995	2990	2995	2990	24
733	20240802	090200	424550	2985	2990	2990	2985	93
734	20240802	090100	146605	2990	2990	2990	2990	30
735	20240802	090000	56905	2995	2995	2995	2995	19