KissMeData/013990/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	185800	1664777410	4065	4065	4065	4065	6776
3	20240802	185700	1664777410	4065	4065	4065	4065	0
4	20240802	185600	1664777410	4065	4065	4065	4065	0
5	20240802	185500	1664777410	4065	4065	4065	4065	0
6	20240802	185400	1664777410	4065	4065	4065	4065	0
7	20240802	185300	1664777410	4065	4065	4065	4065	0
8	20240802	185200	1664777410	4065	4065	4065	4065	0
9	20240802	185100	1664777410	4065	4065	4065	4065	0
10	20240802	185000	1664777410	4065	4065	4065	4065	0
11	20240802	184900	1664777410	4065	4065	4065	4065	0
12	20240802	184800	1664777410	4065	4065	4065	4065	0
13	20240802	184700	1664777410	4065	4065	4065	4065	0
14	20240802	184600	1664777410	4065	4065	4065	4065	0
15	20240802	184500	1664777410	4065	4065	4065	4065	0
16	20240802	184400	1664777410	4065	4065	4065	4065	0
17	20240802	184300	1664777410	4065	4065	4065	4065	0
18	20240802	184200	1664777410	4065	4065	4065	4065	0
19	20240802	184100	1664777410	4065	4065	4065	4065	0
20	20240802	184000	1664777410	4065	4065	4065	4065	0
21	20240802	183900	1664777410	4065	4065	4065	4065	0
22	20240802	183800	1664777410	4065	4065	4065	4065	0
23	20240802	183700	1664777410	4065	4065	4065	4065	0
24	20240802	183600	1664777410	4065	4065	4065	4065	0
25	20240802	183500	1664777410	4065	4065	4065	4065	0
26	20240802	183400	1664777410	4065	4065	4065	4065	0
27	20240802	183300	1664777410	4065	4065	4065	4065	0
28	20240802	183200	1664777410	4065	4065	4065	4065	0
29	20240802	183100	1664777410	4065	4065	4065	4065	0
30	20240802	183000	1664777410	4065	4065	4065	4065	0
31	20240802	182900	1664777410	4065	4065	4065	4065	0
32	20240802	182800	1664777410	4065	4065	4065	4065	6776
33	20240802	182700	1664777410	4065	4065	4065	4065	0
34	20240802	182600	1664777410	4065	4065	4065	4065	0
35	20240802	182500	1664777410	4065	4065	4065	4065	0
36	20240802	182400	1664777410	4065	4065	4065	4065	0
37	20240802	182300	1664777410	4065	4065	4065	4065	0
38	20240802	182200	1664777410	4065	4065	4065	4065	0
39	20240802	182100	1664777410	4065	4065	4065	4065	0
40	20240802	182000	1664777410	4065	4065	4065	4065	0
41	20240802	181900	1664777410	4065	4065	4065	4065	0
42	20240802	181800	1664777410	4065	4065	4065	4065	0
43	20240802	181700	1664777410	4065	4065	4065	4065	0
44	20240802	181600	1664777410	4065	4065	4065	4065	0
45	20240802	181500	1664777410	4065	4065	4065	4065	0
46	20240802	181400	1664777410	4065	4065	4065	4065	0
47	20240802	181300	1664777410	4065	4065	4065	4065	0
48	20240802	181200	1664777410	4065	4065	4065	4065	0
49	20240802	181100	1664777410	4065	4065	4065	4065	0
50	20240802	181000	1664777410	4065	4065	4065	4065	0
51	20240802	180900	1664777410	4065	4065	4065	4065	0
52	20240802	180800	1664777410	4065	4065	4065	4065	0
53	20240802	180700	1664777410	4065	4065	4065	4065	0
54	20240802	180600	1664777410	4065	4065	4065	4065	0
55	20240802	180500	1664777410	4065	4065	4065	4065	0
56	20240802	180400	1664777410	4065	4065	4065	4065	0
57	20240802	180300	1664777410	4065	4065	4065	4065	0
58	20240802	180200	1664777410	4065	4065	4065	4065	0
59	20240802	180100	1664777410	4065	4065	4065	4065	0
60	20240802	180000	1664777410	4065	4065	4065	4065	0
61	20240802	175900	1664777410	4065	4065	4065	4065	0
62	20240802	175800	1664777410	4065	4065	4065	4065	6776
63	20240802	175700	1664777410	4065	4065	4065	4065	0
64	20240802	175600	1664777410	4065	4065	4065	4065	0
65	20240802	175500	1664777410	4065	4065	4065	4065	0
66	20240802	175400	1664777410	4065	4065	4065	4065	0
67	20240802	175300	1664777410	4065	4065	4065	4065	0
68	20240802	175200	1664777410	4065	4065	4065	4065	0
69	20240802	175100	1664777410	4065	4065	4065	4065	0
70	20240802	175000	1664777410	4065	4065	4065	4065	0
71	20240802	174900	1664777410	4065	4065	4065	4065	0
72	20240802	174800	1664777410	4065	4065	4065	4065	0
73	20240802	174700	1664777410	4065	4065	4065	4065	0
74	20240802	174600	1664777410	4065	4065	4065	4065	0
75	20240802	174500	1664777410	4065	4065	4065	4065	0
76	20240802	174400	1664777410	4065	4065	4065	4065	0
77	20240802	174300	1664777410	4065	4065	4065	4065	0
78	20240802	174200	1664777410	4065	4065	4065	4065	0
79	20240802	174100	1664777410	4065	4065	4065	4065	0
80	20240802	174000	1664777410	4065	4065	4065	4065	0
81	20240802	173900	1664777410	4065	4065	4065	4065	0
82	20240802	173800	1664777410	4065	4065	4065	4065	0
83	20240802	173700	1664777410	4065	4065	4065	4065	0
84	20240802	173600	1664777410	4065	4065	4065	4065	0
85	20240802	173500	1664777410	4065	4065	4065	4065	0
86	20240802	173400	1664777410	4065	4065	4065	4065	0
87	20240802	173300	1664777410	4065	4065	4065	4065	0
88	20240802	173200	1664777410	4065	4065	4065	4065	0
89	20240802	173100	1664777410	4065	4065	4065	4065	0
90	20240802	173000	1664777410	4065	4065	4065	4065	0
91	20240802	172900	1664777410	4065	4065	4065	4065	0
92	20240802	172800	1664777410	4065	4065	4065	4065	6776
93	20240802	172700	1664777410	4065	4065	4065	4065	0
94	20240802	172600	1664777410	4065	4065	4065	4065	0
95	20240802	172500	1664777410	4065	4065	4065	4065	0
96	20240802	172400	1664777410	4065	4065	4065	4065	0
97	20240802	172300	1664777410	4065	4065	4065	4065	0
98	20240802	172200	1664777410	4065	4065	4065	4065	0
99	20240802	172100	1664777410	4065	4065	4065	4065	0
100	20240802	172000	1664777410	4065	4065	4065	4065	0
101	20240802	171900	1664777410	4065	4065	4065	4065	0
102	20240802	171800	1664777410	4065	4065	4065	4065	0
103	20240802	171700	1664777410	4065	4065	4065	4065	0
104	20240802	171600	1664777410	4065	4065	4065	4065	0
105	20240802	171500	1664777410	4065	4065	4065	4065	0
106	20240802	171400	1664777410	4065	4065	4065	4065	0
107	20240802	171300	1664777410	4065	4065	4065	4065	0
108	20240802	171200	1664777410	4065	4065	4065	4065	0
109	20240802	171100	1664777410	4065	4065	4065	4065	0
110	20240802	171000	1664777410	4065	4065	4065	4065	0
111	20240802	170900	1664777410	4065	4065	4065	4065	0
112	20240802	170800	1664777410	4065	4065	4065	4065	0
113	20240802	170700	1664777410	4065	4065	4065	4065	0
114	20240802	170600	1664777410	4065	4065	4065	4065	0
115	20240802	170500	1664777410	4065	4065	4065	4065	0
116	20240802	170400	1664777410	4065	4065	4065	4065	0
117	20240802	170300	1664777410	4065	4065	4065	4065	0
118	20240802	170200	1664777410	4065	4065	4065	4065	0
119	20240802	170100	1664777410	4065	4065	4065	4065	0
120	20240802	170000	1664777410	4065	4065	4065	4065	0
121	20240802	165900	1664777410	4065	4065	4065	4065	0
122	20240802	165800	1664777410	4065	4065	4065	4065	6776
123	20240802	165700	1664777410	4065	4065	4065	4065	0
124	20240802	165600	1664777410	4065	4065	4065	4065	0
125	20240802	165500	1664777410	4065	4065	4065	4065	0
126	20240802	165400	1664777410	4065	4065	4065	4065	0
127	20240802	165300	1664777410	4065	4065	4065	4065	0
128	20240802	165200	1664777410	4065	4065	4065	4065	0
129	20240802	165100	1664777410	4065	4065	4065	4065	0
130	20240802	165000	1664777410	4065	4065	4065	4065	0
131	20240802	164900	1664777410	4065	4065	4065	4065	0
132	20240802	164800	1664777410	4065	4065	4065	4065	0
133	20240802	164700	1664777410	4065	4065	4065	4065	0
134	20240802	164600	1664777410	4065	4065	4065	4065	0
135	20240802	164500	1664777410	4065	4065	4065	4065	0
136	20240802	164400	1664777410	4065	4065	4065	4065	0
137	20240802	164300	1664777410	4065	4065	4065	4065	0
138	20240802	164200	1664777410	4065	4065	4065	4065	0
139	20240802	164100	1664777410	4065	4065	4065	4065	0
140	20240802	164000	1664777410	4065	4065	4065	4065	0
141	20240802	163900	1664777410	4065	4065	4065	4065	0
142	20240802	163800	1664777410	4065	4065	4065	4065	0
143	20240802	163700	1664777410	4065	4065	4065	4065	0
144	20240802	163600	1664777410	4065	4065	4065	4065	0
145	20240802	163500	1664777410	4065	4065	4065	4065	0
146	20240802	163400	1664777410	4065	4065	4065	4065	0
147	20240802	163300	1664777410	4065	4065	4065	4065	0
148	20240802	163200	1664777410	4065	4065	4065	4065	0
149	20240802	163100	1664777410	4065	4065	4065	4065	0
150	20240802	163000	1664777410	4065	4065	4065	4065	0
151	20240802	162900	1664777410	4065	4065	4065	4065	0
152	20240802	162800	1664777410	4065	4065	4065	4065	6776
153	20240802	162700	1664777410	4065	4065	4065	4065	0
154	20240802	162600	1664777410	4065	4065	4065	4065	0
155	20240802	162500	1664777410	4065	4065	4065	4065	0
156	20240802	162400	1664777410	4065	4065	4065	4065	0
157	20240802	162300	1664777410	4065	4065	4065	4065	0
158	20240802	162200	1664777410	4065	4065	4065	4065	0
159	20240802	162100	1664777410	4065	4065	4065	4065	0
160	20240802	162000	1664777410	4065	4065	4065	4065	0
161	20240802	161900	1664777410	4065	4065	4065	4065	0
162	20240802	161800	1664777410	4065	4065	4065	4065	0
163	20240802	161700	1664777410	4065	4065	4065	4065	0
164	20240802	161600	1664777410	4065	4065	4065	4065	0
165	20240802	161500	1664777410	4065	4065	4065	4065	0
166	20240802	161400	1664777410	4065	4065	4065	4065	0
167	20240802	161300	1664777410	4065	4065	4065	4065	0
168	20240802	161200	1664777410	4065	4065	4065	4065	0
169	20240802	161100	1664777410	4065	4065	4065	4065	0
170	20240802	161000	1664777410	4065	4065	4065	4065	0
171	20240802	160900	1664777410	4065	4065	4065	4065	0
172	20240802	160800	1664777410	4065	4065	4065	4065	0
173	20240802	160700	1664777410	4065	4065	4065	4065	0
174	20240802	160600	1664777410	4065	4065	4065	4065	0
175	20240802	160500	1664777410	4065	4065	4065	4065	0
176	20240802	160400	1664777410	4065	4065	4065	4065	0
177	20240802	160300	1664777410	4065	4065	4065	4065	0
178	20240802	160200	1664777410	4065	4065	4065	4065	0
179	20240802	160100	1664777410	4065	4065	4065	4065	0
180	20240802	160000	1664777410	4065	4065	4065	4065	0
181	20240802	155900	1664777410	4065	4065	4065	4065	0
182	20240802	155800	1664777410	4065	4065	4065	4065	6776
183	20240802	155700	1664777410	4065	4065	4065	4065	0
184	20240802	155600	1664777410	4065	4065	4065	4065	0
185	20240802	155500	1664777410	4065	4065	4065	4065	0
186	20240802	155400	1664777410	4065	4065	4065	4065	0
187	20240802	155300	1664777410	4065	4065	4065	4065	0
188	20240802	155200	1664777410	4065	4065	4065	4065	0
189	20240802	155100	1664777410	4065	4065	4065	4065	0
190	20240802	155000	1664777410	4065	4065	4065	4065	0
191	20240802	154900	1664777410	4065	4065	4065	4065	0
192	20240802	154800	1664777410	4065	4065	4065	4065	0
193	20240802	154700	1664777410	4065	4065	4065	4065	0
194	20240802	154600	1664777410	4065	4065	4065	4065	0
195	20240802	154500	1664777410	4065	4065	4065	4065	0
196	20240802	154400	1664777410	4065	4065	4065	4065	0
197	20240802	154300	1664777410	4065	4065	4065	4065	0
198	20240802	154200	1664777410	4065	4065	4065	4065	0
199	20240802	154100	1664777410	4065	4065	4065	4065	0
200	20240802	154000	1664777410	4065	4065	4065	4065	0
201	20240802	153900	1664777410	4065	4065	4065	4065	0
202	20240802	153800	1664777410	4065	4065	4065	4065	0
203	20240802	153700	1664777410	4065	4065	4065	4065	0
204	20240802	153600	1664777410	4065	4065	4065	4065	0
205	20240802	153500	1664777410	4065	4065	4065	4065	0
206	20240802	153400	1664777410	4065	4065	4065	4065	0
207	20240802	153300	1664777410	4065	4065	4065	4065	0
208	20240802	153200	1664777410	4065	4065	4065	4065	0
209	20240802	153100	1664777410	4065	4065	4065	4065	0
210	20240802	153000	1664777410	4065	4065	4065	4065	6776
211	20240802	152900	1637232970	4065	4065	4065	4065	0
212	20240802	152800	1637232970	4065	4065	4065	4065	0
213	20240802	152700	1637232970	4065	4065	4065	4065	0
214	20240802	152600	1637232970	4065	4065	4065	4065	0
215	20240802	152500	1637232970	4065	4065	4065	4065	0
216	20240802	152400	1637232970	4065	4065	4065	4065	0
217	20240802	152300	1637232970	4065	4065	4065	4065	0
218	20240802	152200	1637232970	4065	4065	4065	4065	0
219	20240802	152100	1637232970	4065	4065	4065	4065	0
220	20240802	152000	1637232970	4065	4065	4065	4065	0
221	20240802	151900	1637232970	4065	4070	4070	4065	359
222	20240802	151800	1635773465	4065	4070	4075	4065	115
223	20240802	151700	1635304970	4070	4060	4070	4060	441
224	20240802	151600	1633510490	4065	4060	4065	4060	63
225	20240802	151500	1633254700	4060	4060	4060	4060	1672
226	20240802	151400	1626466380	4055	4060	4060	4055	5318
227	20240802	151300	1604889115	4065	4060	4065	4060	479
228	20240802	151200	1602944040	4060	4060	4060	4055	1892
229	20240802	151100	1595262670	4060	4060	4070	4060	2193
230	20240802	151000	1586358875	4060	4060	4060	4060	0
231	20240802	150900	1586358875	4060	4060	4070	4060	520
232	20240802	150800	1584247475	4060	4065	4065	4060	2641
233	20240802	150700	1573524260	4065	4060	4065	4060	1008
234	20240802	150600	1569431280	4060	4065	4065	4060	2226
235	20240802	150500	1560382840	4070	4070	4070	4065	3972
236	20240802	150400	1544229145	4075	4075	4075	4070	1837
237	20240802	150300	1536751370	4075	4070	4075	4070	185
238	20240802	150200	1535998170	4070	4070	4070	4070	563
239	20240802	150100	1533706760	4065	4065	4065	4065	0
240	20240802	150000	1533706760	4065	4075	4075	4065	4007
241	20240802	145900	1517414850	4075	4070	4075	4070	701
242	20240802	145800	1514561775	4075	4070	4075	4070	324
243	20240802	145700	1513242975	4070	4075	4075	4070	1156
244	20240802	145600	1508537055	4075	4075	4075	4075	711
245	20240802	145500	1505639730	4075	4070	4075	4070	1364
246	20240802	145400	1500083000	4075	4070	4075	4070	115
247	20240802	145300	1499614405	4070	4070	4070	4070	901
248	20240802	145200	1495947335	4070	4075	4075	4070	1546
249	20240802	145100	1489654360	4075	4075	4075	4075	250
250	20240802	145000	1488635610	4075	4075	4075	4075	0
251	20240802	144900	1488635610	4075	4070	4075	4065	1063
252	20240802	144800	1484310540	4075	4065	4075	4065	7
253	20240802	144700	1484282035	4070	4075	4075	4070	1305
254	20240802	144600	1478969160	4075	4075	4075	4070	1108
255	20240802	144500	1474458980	4075	4075	4075	4075	34
256	20240802	144400	1474320430	4070	4080	4080	4070	1290
257	20240802	144300	1469070120	4075	4070	4075	4070	460
258	20240802	144200	1467195645	4070	4070	4070	4070	10
259	20240802	144100	1467154945	4070	4070	4070	4070	606
260	20240802	144000	1464688525	4070	4065	4070	4065	1001
261	20240802	143900	1460619455	4065	4065	4065	4065	20
262	20240802	143800	1460538155	4065	4065	4065	4065	57
263	20240802	143700	1460306450	4065	4065	4065	4060	1336
264	20240802	143600	1454879730	4065	4065	4065	4065	2500
265	20240802	143500	1444717230	4065	4070	4070	4065	107
266	20240802	143400	1444282025	4070	4070	4070	4070	100
267	20240802	143300	1443875025	4070	4070	4070	4070	1246
268	20240802	143200	1438803805	4070	4075	4075	4070	265
269	20240802	143100	1437724845	4070	4070	4070	4070	522
270	20240802	143000	1435600305	4070	4070	4070	4065	728
271	20240802	142900	1432640850	4070	4070	4070	4070	33
272	20240802	142800	1432506540	4070	4070	4070	4065	794
273	20240802	142700	1429278885	4065	4065	4065	4065	150
274	20240802	142600	1428669135	4065	4070	4070	4065	224
275	20240802	142500	1427757535	4070	4070	4070	4065	2803
276	20240802	142400	1416350850	4070	4070	4070	4070	25
277	20240802	142300	1416249100	4070	4080	4080	4070	7740
278	20240802	142200	1384735605	4080	4080	4080	4080	40
279	20240802	142100	1384572405	4080	4080	4080	4080	128
280	20240802	142000	1384050165	4080	4080	4080	4080	266
281	20240802	141900	1382964885	4070	4080	4080	4070	1535
282	20240802	141800	1376705785	4075	4080	4080	4075	1308
283	20240802	141700	1371372610	4085	4085	4085	4085	329
284	20240802	141600	1370028645	4080	4080	4080	4080	11
285	20240802	141500	1369983765	4080	4080	4080	4080	1
286	20240802	141400	1369979685	4080	4080	4080	4080	0
287	20240802	141300	1369979685	4080	4080	4090	4080	302
288	20240802	141200	1368747505	4080	4070	4080	4070	3667
289	20240802	141100	1353819215	4065	4065	4065	4065	1321
290	20240802	141000	1348449350	4065	4065	4070	4060	1009
291	20240802	140900	1344347625	4065	4070	4070	4065	3461
292	20240802	140800	1330274310	4070	4070	4070	4070	0
293	20240802	140700	1330274310	4070	4070	4070	4070	402
294	20240802	140600	1328638170	4075	4075	4075	4075	74
295	20240802	140500	1328336620	4080	4080	4080	4080	894
296	20240802	140400	1324689100	4070	4070	4070	4070	94
297	20240802	140300	1324306520	4070	4075	4075	4070	228
298	20240802	140200	1323378310	4075	4080	4080	4075	89
299	20240802	140100	1323015625	4075	4070	4075	4070	1404
300	20240802	140000	1317296320	4075	4075	4075	4070	2113
301	20240802	135900	1308695845	4070	4075	4075	4070	1364
302	20240802	135800	1303142050	4075	4075	4075	4075	0
303	20240802	135700	1303142050	4075	4075	4080	4075	4702
304	20240802	135600	1283981395	4075	4080	4080	4075	145
305	20240802	135500	1283390345	4080	4080	4080	4080	1
306	20240802	135400	1283386265	4075	4075	4075	4075	0
307	20240802	135300	1283386265	4075	4075	4075	4075	0
308	20240802	135200	1283386265	4075	4075	4075	4075	1200
309	20240802	135100	1278496265	4080	4080	4080	4075	1357
310	20240802	135000	1272960485	4080	4080	4080	4080	265
311	20240802	134900	1271879285	4090	4090	4090	4090	0
312	20240802	134800	1271879285	4090	4080	4090	4080	1699
313	20240802	134700	1264947345	4080	4080	4080	4080	950
314	20240802	134600	1261071345	4080	4080	4080	4080	270
315	20240802	134500	1259969745	4080	4080	4080	4080	0
316	20240802	134400	1259969745	4080	4085	4085	4080	1200
317	20240802	134300	1255070285	4085	4085	4085	4085	450
318	20240802	134200	1253232035	4085	4085	4085	4085	211
319	20240802	134100	1252370100	4090	4090	4095	4090	13
320	20240802	134000	1252316905	4090	4090	4090	4090	0
321	20240802	133900	1252316905	4090	4090	4090	4090	2561
322	20240802	133800	1241842415	4090	4095	4095	4090	122
323	20240802	133700	1241342830	4095	4100	4100	4095	2290
324	20240802	133600	1231965245	4100	4100	4100	4100	1000
325	20240802	133500	1227865245	4100	4100	4100	4100	4
326	20240802	133400	1227848845	4100	4095	4100	4095	653
327	20240802	133300	1225174805	4095	4090	4095	4090	2
328	20240802	133200	1225166620	4090	4090	4090	4090	2
329	20240802	133100	1225158440	4090	4090	4090	4090	2615
330	20240802	133000	1214463090	4080	4090	4090	4080	2125
331	20240802	132900	1205772490	4090	4085	4090	4085	5885
332	20240802	132800	1181720280	4085	4080	4085	4080	785
333	20240802	132700	1178513560	4080	4080	4080	4080	50
334	20240802	132600	1178309560	4080	4080	4080	4080	8
335	20240802	132500	1178276920	4085	4085	4085	4085	0
336	20240802	132400	1178276920	4085	4085	4085	4085	1100
337	20240802	132300	1173783420	4085	4085	4085	4085	0
338	20240802	132200	1173783420	4085	4080	4085	4080	491
339	20240802	132100	1171779890	4080	4080	4080	4080	0
340	20240802	132000	1171779890	4080	4080	4080	4080	98
341	20240802	131900	1171380050	4080	4080	4080	4080	1101
342	20240802	131800	1166887970	4080	4080	4080	4080	1
343	20240802	131700	1166883890	4075	4080	4080	4075	253
344	20240802	131600	1165852800	4085	4085	4085	4085	10
345	20240802	131500	1165811950	4080	4080	4080	4080	0
346	20240802	131400	1165811950	4080	4080	4085	4080	60
347	20240802	131300	1165567085	4080	4080	4080	4080	0
348	20240802	131200	1165567085	4080	4080	4080	4080	0
349	20240802	131100	1165567085	4080	4080	4080	4080	6
350	20240802	131000	1165542605	4080	4080	4080	4075	628
351	20240802	130900	1162980970	4085	4085	4085	4085	8
352	20240802	130800	1162948290	4085	4085	4085	4085	252
353	20240802	130700	1161918870	4085	4085	4085	4085	0
354	20240802	130600	1161918870	4085	4085	4085	4080	274
355	20240802	130500	1160800650	4080	4080	4080	4080	199
356	20240802	130400	1159988730	4080	4080	4080	4080	12
357	20240802	130300	1159939770	4080	4080	4080	4080	0
358	20240802	130200	1159939770	4080	4065	4080	4065	370
359	20240802	130100	1158435570	4065	4065	4065	4065	0
360	20240802	130000	1158435570	4065	4070	4070	4065	1942
361	20240802	125900	1150539895	4070	4070	4070	4070	1
362	20240802	125800	1150535825	4070	4070	4070	4070	150
363	20240802	125700	1149925325	4080	4080	4080	4080	6
364	20240802	125600	1149900845	4080	4080	4080	4080	173
365	20240802	125500	1149195005	4065	4065	4065	4065	0
366	20240802	125400	1149195005	4065	4075	4075	4065	348
367	20240802	125300	1147780005	4060	4075	4075	4060	16978
368	20240802	125200	1078803890	4075	4075	4075	4075	81
369	20240802	125100	1078473815	4075	4080	4080	4075	1707
370	20240802	125000	1071512065	4095	4085	4095	4080	97
371	20240802	124900	1071115370	4085	4085	4090	4085	56
372	20240802	124800	1070886605	4090	4090	4090	4090	1
373	20240802	124700	1070882515	4090	4090	4090	4090	48
374	20240802	124600	1070686195	4090	4090	4090	4090	0
375	20240802	124500	1070686195	4090	4090	4090	4090	94
376	20240802	124400	1070301735	4090	4090	4090	4090	0
377	20240802	124300	1070301735	4090	4090	4090	4090	0
378	20240802	124200	1070301735	4090	4090	4090	4090	0
379	20240802	124100	1070301735	4090	4090	4090	4090	0
380	20240802	124000	1070301735	4090	4090	4090	4090	124
381	20240802	123900	1069794575	4095	4095	4095	4095	72
382	20240802	123800	1069499735	4095	4095	4095	4095	10
383	20240802	123700	1069458785	4100	4100	4100	4100	0
384	20240802	123600	1069458785	4100	4100	4100	4100	2
385	20240802	123500	1069450585	4085	4085	4085	4085	359
386	20240802	123400	1067984070	4085	4085	4085	4085	358
387	20240802	123300	1066521640	4090	4090	4090	4090	91
388	20240802	123200	1066149450	4100	4100	4100	4100	0
389	20240802	123100	1066149450	4100	4100	4100	4100	0
390	20240802	123000	1066149450	4100	4100	4100	4100	0
391	20240802	122900	1066149450	4100	4100	4100	4100	450
392	20240802	122800	1064304450	4100	4100	4100	4100	1
393	20240802	122700	1064300350	4085	4085	4085	4085	190
394	20240802	122600	1063524200	4085	4085	4085	4085	1
395	20240802	122500	1063520115	4085	4085	4085	4085	208
396	20240802	122400	1062670435	4080	4080	4080	4080	100
397	20240802	122300	1062262435	4080	4080	4080	4080	167
398	20240802	122200	1061581075	4080	4080	4080	4080	0
399	20240802	122100	1061581075	4080	4080	4080	4075	305
400	20240802	122000	1060337190	4080	4080	4080	4080	2
401	20240802	121900	1060329030	4080	4080	4080	4080	123
402	20240802	121800	1059827190	4085	4090	4090	4085	2
403	20240802	121700	1059819015	4070	4080	4080	4070	5001
404	20240802	121600	1039451090	4080	4080	4080	4080	379
405	20240802	121500	1037904770	4080	4095	4095	4080	501
406	20240802	121400	1035860170	4095	4095	4095	4095	20
407	20240802	121300	1035778270	4100	4100	4100	4100	0
408	20240802	121200	1035778270	4100	4100	4100	4100	8
409	20240802	121100	1035745470	4105	4105	4105	4105	1
410	20240802	121000	1035741365	4085	4100	4100	4085	1078
411	20240802	120900	1031337410	4100	4100	4100	4100	0
412	20240802	120800	1031337410	4100	4100	4100	4100	0
413	20240802	120700	1031337410	4100	4100	4100	4100	0
414	20240802	120600	1031337410	4100	4105	4105	4100	50
415	20240802	120500	1031132405	4105	4105	4105	4105	5
416	20240802	120400	1031111880	4100	4100	4100	4100	55
417	20240802	120300	1030886380	4100	4100	4100	4100	50
418	20240802	120200	1030681380	4100	4100	4100	4100	0
419	20240802	120100	1030681380	4100	4100	4100	4100	3
420	20240802	120000	1030669080	4100	4100	4100	4100	50
421	20240802	115900	1030464080	4100	4100	4100	4100	50
422	20240802	115800	1030259080	4100	4100	4100	4100	0
423	20240802	115700	1030259080	4100	4090	4100	4090	11517
424	20240802	115600	983044065	4085	4085	4085	4085	50
425	20240802	115500	982839815	4085	4085	4085	4085	200
426	20240802	115400	982022815	4085	4085	4085	4085	0
427	20240802	115300	982022815	4085	4080	4085	4080	40
428	20240802	115200	981859515	4075	4075	4075	4075	550
429	20240802	115100	979618265	4075	4075	4075	4075	949
430	20240802	115000	975751090	4075	4080	4080	4075	790
431	20240802	114900	972531780	4080	4085	4085	4080	26
432	20240802	114800	972425580	4080	4080	4080	4080	143
433	20240802	114700	971842140	4080	4080	4080	4080	262
434	20240802	114600	970773180	4070	4065	4070	4065	1901
435	20240802	114500	963045610	4065	4075	4075	4065	3812
436	20240802	114400	947521940	4080	4090	4090	4080	3226
437	20240802	114300	934356220	4090	4090	4090	4090	608
438	20240802	114200	931869500	4090	4090	4090	4090	1
439	20240802	114100	931865410	4085	4090	4090	4085	215
440	20240802	114000	930986860	4090	4100	4100	4090	25
441	20240802	113900	930884460	4100	4100	4100	4100	10
442	20240802	113800	930843460	4100	4100	4100	4100	75
443	20240802	113700	930535960	4100	4100	4100	4100	5
444	20240802	113600	930515460	4100	4100	4100	4100	3
445	20240802	113500	930503160	4080	4080	4080	4080	0
446	20240802	113400	930503160	4080	4080	4080	4080	936
447	20240802	113300	926684280	4080	4090	4090	4080	14950
448	20240802	113200	865632110	4090	4095	4100	4090	718
449	20240802	113100	862695355	4100	4100	4100	4100	0
450	20240802	113000	862695355	4100	4100	4100	4100	2
451	20240802	112900	862687155	4100	4095	4100	4090	360
452	20240802	112800	861214230	4095	4095	4095	4095	232
453	20240802	112700	860264190	4095	4095	4095	4095	7
454	20240802	112600	860235525	4095	4095	4100	4095	548
455	20240802	112500	857991460	4095	4095	4095	4095	0
456	20240802	112400	857991460	4095	4095	4095	4095	160
457	20240802	112300	857336260	4095	4095	4095	4095	0
458	20240802	112200	857336260	4095	4095	4095	4095	95
459	20240802	112100	856947235	4095	4095	4095	4095	2
460	20240802	112000	856939045	4100	4100	4100	4100	46
461	20240802	111900	856750445	4100	4100	4100	4100	0
462	20240802	111800	856750445	4100	4100	4100	4100	100
463	20240802	111700	856340445	4100	4095	4100	4095	4310
464	20240802	111600	838690745	4095	4110	4110	4095	682
465	20240802	111500	835895595	4100	4110	4110	4100	4429
466	20240802	111400	817722620	4115	4110	4115	4110	305
467	20240802	111300	816469045	4110	4115	4115	4110	249
468	20240802	111200	815445410	4110	4110	4110	4110	0
469	20240802	111100	815445410	4110	4110	4110	4110	0
470	20240802	111000	815445410	4110	4115	4115	4110	2
471	20240802	110900	815437185	4115	4115	4115	4110	537
472	20240802	110800	813229930	4115	4115	4115	4115	300
473	20240802	110700	811995430	4110	4110	4110	4110	0
474	20240802	110600	811995430	4110	4110	4110	4110	0
475	20240802	110500	811995430	4110	4110	4110	4110	0
476	20240802	110400	811995430	4110	4110	4110	4105	1398
477	20240802	110300	806250120	4110	4110	4110	4110	330
478	20240802	110200	804893820	4105	4105	4105	4105	293
479	20240802	110100	803691055	4110	4110	4110	4110	0
480	20240802	110000	803691055	4110	4110	4110	4110	15
481	20240802	105900	803629405	4110	4110	4110	4110	2070
482	20240802	105800	795121705	4115	4115	4115	4115	20
483	20240802	105700	795039405	4115	4115	4115	4115	0
484	20240802	105600	795039405	4115	4115	4115	4115	1504
485	20240802	105500	788850445	4120	4120	4120	4120	1
486	20240802	105400	788846325	4115	4115	4115	4115	3769
487	20240802	105300	773336890	4115	4115	4115	4115	2010
488	20240802	105200	765065740	4115	4115	4115	4115	481
489	20240802	105100	763086425	4120	4120	4120	4120	1214
490	20240802	105000	758084745	4125	4115	4125	4115	1297
491	20240802	104900	752747330	4125	4115	4125	4115	881
492	20240802	104800	749121965	4125	4125	4125	4125	0
493	20240802	104700	749121965	4125	4125	4125	4125	0
494	20240802	104600	749121965	4125	4115	4125	4110	503
495	20240802	104500	747054600	4110	4110	4110	4110	632
496	20240802	104400	744457080	4100	4100	4100	4100	31
497	20240802	104300	744329980	4100	4100	4100	4100	1713
498	20240802	104200	737306680	4110	4110	4110	4110	74
499	20240802	104100	737002540	4110	4100	4110	4100	2043
500	20240802	104000	728625740	4100	4095	4100	4095	211
501	20240802	103900	727761660	4095	4095	4095	4095	10
502	20240802	103800	727720710	4095	4100	4100	4095	1683
503	20240802	103700	720823710	4110	4110	4110	4110	2
504	20240802	103600	720815490	4100	4105	4105	4100	2501
505	20240802	103500	710548890	4120	4120	4120	4120	120
506	20240802	103400	710054490	4120	4100	4120	4100	101
507	20240802	103300	709640370	4120	4120	4120	4120	0
508	20240802	103200	709640370	4120	4100	4120	4095	1024
509	20240802	103100	705443685	4120	4120	4120	4120	6
510	20240802	103000	705418965	4120	4120	4120	4120	0
511	20240802	102900	705418965	4120	4100	4120	4100	2001
512	20240802	102800	697214845	4120	4115	4120	4115	1521
513	20240802	102700	690955925	4115	4100	4115	4100	389
514	20240802	102600	689361010	4105	4105	4105	4105	1
515	20240802	102500	689356905	4105	4110	4115	4105	386
516	20240802	102400	687771575	4100	4110	4110	4100	515
517	20240802	102300	685658925	4110	4100	4110	4100	415
518	20240802	102200	683957265	4100	4100	4100	4100	2472
519	20240802	102100	673822065	4105	4115	4115	4105	1025
520	20240802	102000	669611605	4120	4120	4120	4120	5
521	20240802	101900	669591005	4125	4125	4125	4115	431
522	20240802	101800	667815475	4140	4130	4140	4120	594
523	20240802	101700	665367535	4130	4130	4130	4130	262
524	20240802	101600	664285475	4145	4125	4145	4125	4
525	20240802	101500	664268955	4120	4120	4120	4120	406
526	20240802	101400	662596235	4145	4145	4145	4145	721
527	20240802	101300	659607690	4125	4130	4140	4125	1342
528	20240802	101200	654055940	4130	4135	4135	4130	328
529	20240802	101100	652699670	4130	4130	4130	4130	27
530	20240802	101000	652588160	4130	4125	4130	4125	212
531	20240802	100900	651713600	4125	4125	4125	4125	0
532	20240802	100800	651713600	4125	4120	4125	4105	1084
533	20240802	100700	647248255	4120	4125	4125	4120	55
534	20240802	100600	647021645	4120	4110	4120	4110	1367
535	20240802	100500	641396445	4115	4105	4115	4105	207
536	20240802	100400	640546665	4110	4105	4110	4105	106
537	20240802	100300	640111510	4105	4105	4105	4105	560
538	20240802	100200	637812710	4100	4105	4105	4100	382
539	20240802	100100	636244830	4105	4100	4105	4100	344
540	20240802	100000	634834195	4105	4105	4105	4105	106
541	20240802	095900	634399065	4105	4100	4105	4100	1696
542	20240802	095800	627443885	4100	4095	4100	4085	956
543	20240802	095700	623528815	4100	4100	4100	4080	7662
544	20240802	095600	592205770	4100	4100	4105	4095	873
545	20240802	095500	588628440	4105	4100	4105	4100	1704
546	20240802	095400	581642035	4100	4095	4100	4095	150
547	20240802	095300	581027770	4095	4095	4095	4095	88
548	20240802	095200	580667410	4090	4100	4100	4090	867
549	20240802	095100	577117240	4100	4100	4100	4100	30
550	20240802	095000	576994240	4100	4100	4100	4100	1
551	20240802	094900	576990140	4090	4100	4100	4090	1455
552	20240802	094800	571035035	4100	4110	4110	4095	553
553	20240802	094700	568770405	4110	4110	4110	4110	15
554	20240802	094600	568708755	4095	4135	4135	4095	11321
555	20240802	094500	522276130	4115	4140	4140	4115	1306
556	20240802	094400	516899120	4140	4140	4140	4140	0
557	20240802	094300	516899120	4140	4145	4145	4140	121
558	20240802	094200	516398125	4145	4125	4145	4125	224
559	20240802	094100	515474105	4145	4145	4145	4145	158
560	20240802	094000	514819195	4145	4130	4145	4120	566
561	20240802	093900	512485405	4120	4140	4140	4120	631
562	20240802	093800	509882615	4145	4125	4150	4125	305
563	20240802	093700	508624385	4150	4130	4150	4130	544
564	20240802	093600	506373970	4130	4130	4145	4130	1378
565	20240802	093500	500667805	4130	4125	4130	4125	313
566	20240802	093400	499376675	4130	4140	4140	4130	656
567	20240802	093300	496667385	4130	4140	4145	4130	400
568	20240802	093200	495015280	4130	4130	4145	4130	381
569	20240802	093100	493441725	4115	4100	4150	4100	3076
570	20240802	093000	480804950	4110	4110	4110	4100	708
571	20240802	092900	477900850	4110	4110	4110	4100	2759
572	20240802	092800	466579895	4110	4110	4110	4100	1298
573	20240802	092700	461254215	4100	4110	4110	4100	1989
574	20240802	092600	453092255	4110	4100	4110	4095	4894
575	20240802	092500	433022410	4100	4110	4110	4100	3386
576	20240802	092400	419108360	4115	4110	4115	4110	927
577	20240802	092300	415294755	4120	4120	4120	4110	1816
578	20240802	092200	407816135	4105	4115	4125	4105	6411
579	20240802	092100	381460795	4115	4115	4120	4110	2846
580	20240802	092000	369753445	4125	4125	4135	4120	5404
581	20240802	091900	347466415	4130	4130	4135	4120	1455
582	20240802	091800	341468900	4125	4135	4140	4125	3740
583	20240802	091700	326035155	4125	4150	4150	4125	4233
584	20240802	091600	308538360	4150	4150	4155	4140	7493
585	20240802	091500	277456455	4150	4155	4155	4150	3549
586	20240802	091400	262711360	4155	4155	4170	4155	1466
587	20240802	091300	256618565	4150	4165	4165	4150	7113
588	20240802	091200	227063945	4165	4180	4185	4165	2320
589	20240802	091100	217388885	4180	4175	4180	4160	6965
590	20240802	091000	188358850	4175	4195	4195	4170	10423
591	20240802	090900	144741240	4195	4200	4205	4195	2814
592	20240802	090800	132924545	4200	4190	4205	4185	2230
593	20240802	090700	123574680	4205	4215	4215	4185	4807
594	20240802	090600	103438895	4195	4205	4205	4195	2987
595	20240802	090500	90899155	4200	4215	4215	4200	1393
596	20240802	090400	85043505	4195	4195	4200	4195	3055
597	20240802	090300	72225395	4200	4220	4220	4195	4947
598	20240802	090200	51442040	4220	4220	4225	4210	4359
599	20240802	090100	33031965	4220	4215	4220	4200	4321
600	20240802	090000	14860085	4220	4250	4250	4215	3501