KissMeData/010660/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	185400	474510780	2950	2950	2950	2950	2668
3	20240802	185300	474510780	2950	2950	2950	2950	0
4	20240802	185200	474510780	2950	2950	2950	2950	0
5	20240802	185100	474510780	2950	2950	2950	2950	0
6	20240802	185000	474510780	2950	2950	2950	2950	0
7	20240802	184900	474510780	2950	2950	2950	2950	0
8	20240802	184800	474510780	2950	2950	2950	2950	0
9	20240802	184700	474510780	2950	2950	2950	2950	0
10	20240802	184600	474510780	2950	2950	2950	2950	0
11	20240802	184500	474510780	2950	2950	2950	2950	0
12	20240802	184400	474510780	2950	2950	2950	2950	0
13	20240802	184300	474510780	2950	2950	2950	2950	0
14	20240802	184200	474510780	2950	2950	2950	2950	0
15	20240802	184100	474510780	2950	2950	2950	2950	0
16	20240802	184000	474510780	2950	2950	2950	2950	0
17	20240802	183900	474510780	2950	2950	2950	2950	0
18	20240802	183800	474510780	2950	2950	2950	2950	0
19	20240802	183700	474510780	2950	2950	2950	2950	0
20	20240802	183600	474510780	2950	2950	2950	2950	0
21	20240802	183500	474510780	2950	2950	2950	2950	0
22	20240802	183400	474510780	2950	2950	2950	2950	0
23	20240802	183300	474510780	2950	2950	2950	2950	0
24	20240802	183200	474510780	2950	2950	2950	2950	0
25	20240802	183100	474510780	2950	2950	2950	2950	0
26	20240802	183000	474510780	2950	2950	2950	2950	0
27	20240802	182900	474510780	2950	2950	2950	2950	0
28	20240802	182800	474510780	2950	2950	2950	2950	0
29	20240802	182700	474510780	2950	2950	2950	2950	0
30	20240802	182600	474510780	2950	2950	2950	2950	0
31	20240802	182500	474510780	2950	2950	2950	2950	0
32	20240802	182400	474510780	2950	2950	2950	2950	2668
33	20240802	182300	474510780	2950	2950	2950	2950	0
34	20240802	182200	474510780	2950	2950	2950	2950	0
35	20240802	182100	474510780	2950	2950	2950	2950	0
36	20240802	182000	474510780	2950	2950	2950	2950	0
37	20240802	181900	474510780	2950	2950	2950	2950	0
38	20240802	181800	474510780	2950	2950	2950	2950	0
39	20240802	181700	474510780	2950	2950	2950	2950	0
40	20240802	181600	474510780	2950	2950	2950	2950	0
41	20240802	181500	474510780	2950	2950	2950	2950	0
42	20240802	181400	474510780	2950	2950	2950	2950	0
43	20240802	181300	474510780	2950	2950	2950	2950	0
44	20240802	181200	474510780	2950	2950	2950	2950	0
45	20240802	181100	474510780	2950	2950	2950	2950	0
46	20240802	181000	474510780	2950	2950	2950	2950	0
47	20240802	180900	474510780	2950	2950	2950	2950	0
48	20240802	180800	474510780	2950	2950	2950	2950	0
49	20240802	180700	474510780	2950	2950	2950	2950	0
50	20240802	180600	474510780	2950	2950	2950	2950	0
51	20240802	180500	474510780	2950	2950	2950	2950	0
52	20240802	180400	474510780	2950	2950	2950	2950	0
53	20240802	180300	474510780	2950	2950	2950	2950	0
54	20240802	180200	474510780	2950	2950	2950	2950	0
55	20240802	180100	474510780	2950	2950	2950	2950	0
56	20240802	180000	474510780	2950	2950	2950	2950	0
57	20240802	175900	474510780	2950	2950	2950	2950	0
58	20240802	175800	474510780	2950	2950	2950	2950	0
59	20240802	175700	474510780	2950	2950	2950	2950	0
60	20240802	175600	474510780	2950	2950	2950	2950	0
61	20240802	175500	474510780	2950	2950	2950	2950	0
62	20240802	175400	474510780	2950	2950	2950	2950	2668
63	20240802	175300	474510780	2950	2950	2950	2950	0
64	20240802	175200	474510780	2950	2950	2950	2950	0
65	20240802	175100	474510780	2950	2950	2950	2950	0
66	20240802	175000	474510780	2950	2950	2950	2950	0
67	20240802	174900	474510780	2950	2950	2950	2950	0
68	20240802	174800	474510780	2950	2950	2950	2950	0
69	20240802	174700	474510780	2950	2950	2950	2950	0
70	20240802	174600	474510780	2950	2950	2950	2950	0
71	20240802	174500	474510780	2950	2950	2950	2950	0
72	20240802	174400	474510780	2950	2950	2950	2950	0
73	20240802	174300	474510780	2950	2950	2950	2950	0
74	20240802	174200	474510780	2950	2950	2950	2950	0
75	20240802	174100	474510780	2950	2950	2950	2950	0
76	20240802	174000	474510780	2950	2950	2950	2950	0
77	20240802	173900	474510780	2950	2950	2950	2950	0
78	20240802	173800	474510780	2950	2950	2950	2950	0
79	20240802	173700	474510780	2950	2950	2950	2950	0
80	20240802	173600	474510780	2950	2950	2950	2950	0
81	20240802	173500	474510780	2950	2950	2950	2950	0
82	20240802	173400	474510780	2950	2950	2950	2950	0
83	20240802	173300	474510780	2950	2950	2950	2950	0
84	20240802	173200	474510780	2950	2950	2950	2950	0
85	20240802	173100	474510780	2950	2950	2950	2950	0
86	20240802	173000	474510780	2950	2950	2950	2950	0
87	20240802	172900	474510780	2950	2950	2950	2950	0
88	20240802	172800	474510780	2950	2950	2950	2950	0
89	20240802	172700	474510780	2950	2950	2950	2950	0
90	20240802	172600	474510780	2950	2950	2950	2950	0
91	20240802	172500	474510780	2950	2950	2950	2950	0
92	20240802	172400	474510780	2950	2950	2950	2950	2668
93	20240802	172300	474510780	2950	2950	2950	2950	0
94	20240802	172200	474510780	2950	2950	2950	2950	0
95	20240802	172100	474510780	2950	2950	2950	2950	0
96	20240802	172000	474510780	2950	2950	2950	2950	0
97	20240802	171900	474510780	2950	2950	2950	2950	0
98	20240802	171800	474510780	2950	2950	2950	2950	0
99	20240802	171700	474510780	2950	2950	2950	2950	0
100	20240802	171600	474510780	2950	2950	2950	2950	0
101	20240802	171500	474510780	2950	2950	2950	2950	0
102	20240802	171400	474510780	2950	2950	2950	2950	0
103	20240802	171300	474510780	2950	2950	2950	2950	0
104	20240802	171200	474510780	2950	2950	2950	2950	0
105	20240802	171100	474510780	2950	2950	2950	2950	0
106	20240802	171000	474510780	2950	2950	2950	2950	0
107	20240802	170900	474510780	2950	2950	2950	2950	0
108	20240802	170800	474510780	2950	2950	2950	2950	0
109	20240802	170700	474510780	2950	2950	2950	2950	0
110	20240802	170600	474510780	2950	2950	2950	2950	0
111	20240802	170500	474510780	2950	2950	2950	2950	0
112	20240802	170400	474510780	2950	2950	2950	2950	0
113	20240802	170300	474510780	2950	2950	2950	2950	0
114	20240802	170200	474510780	2950	2950	2950	2950	0
115	20240802	170100	474510780	2950	2950	2950	2950	0
116	20240802	170000	474510780	2950	2950	2950	2950	0
117	20240802	165900	474510780	2950	2950	2950	2950	0
118	20240802	165800	474510780	2950	2950	2950	2950	0
119	20240802	165700	474510780	2950	2950	2950	2950	0
120	20240802	165600	474510780	2950	2950	2950	2950	0
121	20240802	165500	474510780	2950	2950	2950	2950	0
122	20240802	165400	474510780	2950	2950	2950	2950	2668
123	20240802	165300	474510780	2950	2950	2950	2950	0
124	20240802	165200	474510780	2950	2950	2950	2950	0
125	20240802	165100	474510780	2950	2950	2950	2950	0
126	20240802	165000	474510780	2950	2950	2950	2950	0
127	20240802	164900	474510780	2950	2950	2950	2950	0
128	20240802	164800	474510780	2950	2950	2950	2950	0
129	20240802	164700	474510780	2950	2950	2950	2950	0
130	20240802	164600	474510780	2950	2950	2950	2950	0
131	20240802	164500	474510780	2950	2950	2950	2950	0
132	20240802	164400	474510780	2950	2950	2950	2950	0
133	20240802	164300	474510780	2950	2950	2950	2950	0
134	20240802	164200	474510780	2950	2950	2950	2950	0
135	20240802	164100	474510780	2950	2950	2950	2950	0
136	20240802	164000	474510780	2950	2950	2950	2950	0
137	20240802	163900	474510780	2950	2950	2950	2950	0
138	20240802	163800	474510780	2950	2950	2950	2950	0
139	20240802	163700	474510780	2950	2950	2950	2950	0
140	20240802	163600	474510780	2950	2950	2950	2950	0
141	20240802	163500	474510780	2950	2950	2950	2950	0
142	20240802	163400	474510780	2950	2950	2950	2950	0
143	20240802	163300	474510780	2950	2950	2950	2950	0
144	20240802	163200	474510780	2950	2950	2950	2950	0
145	20240802	163100	474510780	2950	2950	2950	2950	0
146	20240802	163000	474510780	2950	2950	2950	2950	0
147	20240802	162900	474510780	2950	2950	2950	2950	0
148	20240802	162800	474510780	2950	2950	2950	2950	0
149	20240802	162700	474510780	2950	2950	2950	2950	0
150	20240802	162600	474510780	2950	2950	2950	2950	0
151	20240802	162500	474510780	2950	2950	2950	2950	0
152	20240802	162400	474510780	2950	2950	2950	2950	2668
153	20240802	162300	474510780	2950	2950	2950	2950	0
154	20240802	162200	474510780	2950	2950	2950	2950	0
155	20240802	162100	474510780	2950	2950	2950	2950	0
156	20240802	162000	474510780	2950	2950	2950	2950	0
157	20240802	161900	474510780	2950	2950	2950	2950	0
158	20240802	161800	474510780	2950	2950	2950	2950	0
159	20240802	161700	474510780	2950	2950	2950	2950	0
160	20240802	161600	474510780	2950	2950	2950	2950	0
161	20240802	161500	474510780	2950	2950	2950	2950	0
162	20240802	161400	474510780	2950	2950	2950	2950	0
163	20240802	161300	474510780	2950	2950	2950	2950	0
164	20240802	161200	474510780	2950	2950	2950	2950	0
165	20240802	161100	474510780	2950	2950	2950	2950	0
166	20240802	161000	474510780	2950	2950	2950	2950	0
167	20240802	160900	474510780	2950	2950	2950	2950	0
168	20240802	160800	474510780	2950	2950	2950	2950	0
169	20240802	160700	474510780	2950	2950	2950	2950	0
170	20240802	160600	474510780	2950	2950	2950	2950	0
171	20240802	160500	474510780	2950	2950	2950	2950	0
172	20240802	160400	474510780	2950	2950	2950	2950	0
173	20240802	160300	474510780	2950	2950	2950	2950	0
174	20240802	160200	474510780	2950	2950	2950	2950	0
175	20240802	160100	474510780	2950	2950	2950	2950	0
176	20240802	160000	474510780	2950	2950	2950	2950	0
177	20240802	155900	474510780	2950	2950	2950	2950	0
178	20240802	155800	474510780	2950	2950	2950	2950	0
179	20240802	155700	474510780	2950	2950	2950	2950	0
180	20240802	155600	474510780	2950	2950	2950	2950	0
181	20240802	155500	474510780	2950	2950	2950	2950	0
182	20240802	155400	474510780	2950	2950	2950	2950	2668
183	20240802	155300	474510780	2950	2950	2950	2950	0
184	20240802	155200	474510780	2950	2950	2950	2950	0
185	20240802	155100	474510780	2950	2950	2950	2950	0
186	20240802	155000	474510780	2950	2950	2950	2950	0
187	20240802	154900	474510780	2950	2950	2950	2950	0
188	20240802	154800	474510780	2950	2950	2950	2950	0
189	20240802	154700	474510780	2950	2950	2950	2950	0
190	20240802	154600	474510780	2950	2950	2950	2950	0
191	20240802	154500	474510780	2950	2950	2950	2950	0
192	20240802	154400	474510780	2950	2950	2950	2950	0
193	20240802	154300	474510780	2950	2950	2950	2950	0
194	20240802	154200	474510780	2950	2950	2950	2950	0
195	20240802	154100	474510780	2950	2950	2950	2950	0
196	20240802	154000	474510780	2950	2950	2950	2950	0
197	20240802	153900	474510780	2950	2950	2950	2950	0
198	20240802	153800	474510780	2950	2950	2950	2950	0
199	20240802	153700	474510780	2950	2950	2950	2950	0
200	20240802	153600	474510780	2950	2950	2950	2950	0
201	20240802	153500	474510780	2950	2950	2950	2950	0
202	20240802	153400	474510780	2950	2950	2950	2950	0
203	20240802	153300	474510780	2950	2950	2950	2950	0
204	20240802	153200	474510780	2950	2950	2950	2950	0
205	20240802	153100	474510780	2950	2950	2950	2950	0
206	20240802	153000	474510780	2950	2950	2950	2950	2668
207	20240802	152900	466640180	2955	2955	2955	2955	0
208	20240802	152800	466640180	2955	2955	2955	2955	0
209	20240802	152700	466640180	2955	2955	2955	2955	0
210	20240802	152600	466640180	2955	2955	2955	2955	0
211	20240802	152500	466640180	2955	2955	2955	2955	0
212	20240802	152400	466640180	2955	2955	2955	2955	0
213	20240802	152300	466640180	2955	2955	2955	2955	0
214	20240802	152200	466640180	2955	2955	2955	2955	0
215	20240802	152100	466640180	2955	2955	2955	2955	0
216	20240802	152000	466640180	2955	2955	2955	2955	0
217	20240802	151900	466640180	2955	2955	2955	2945	1342
218	20240802	151800	462679580	2955	2955	2955	2955	0
219	20240802	151700	462679580	2955	2950	2955	2945	815
220	20240802	151600	460277965	2950	2950	2950	2945	579
221	20240802	151500	458571540	2950	2950	2950	2950	127
222	20240802	151400	458196890	2950	2945	2950	2945	55
223	20240802	151300	458034805	2940	2950	2950	2940	582
224	20240802	151200	456323705	2950	2945	2950	2945	123
225	20240802	151100	455961465	2945	2945	2945	2945	1341
226	20240802	151000	452012220	2945	2945	2945	2940	640
227	20240802	150900	450128395	2945	2945	2945	2940	1580
228	20240802	150800	445479935	2940	2940	2945	2940	5397
229	20240802	150700	429595775	2940	2950	2950	2940	6429
230	20240802	150600	410672405	2950	2960	2960	2950	18172
231	20240802	150500	357039480	2965	2960	2965	2955	732
232	20240802	150400	354876180	2960	2960	2960	2960	1112
233	20240802	150300	351584660	2965	2960	2965	2960	82
234	20240802	150200	351341930	2960	2960	2960	2960	150
235	20240802	150100	350897930	2960	2960	2960	2960	0
236	20240802	150000	350897930	2960	2960	2960	2960	0
237	20240802	145900	350897930	2960	2960	2960	2960	80
238	20240802	145800	350661130	2965	2965	2965	2965	0
239	20240802	145700	350661130	2965	2965	2965	2965	1
240	20240802	145600	350658165	2965	2965	2965	2965	34
241	20240802	145500	350557355	2965	2965	2965	2965	20
242	20240802	145400	350498055	2965	2965	2965	2965	11
243	20240802	145300	350465440	2965	2965	2965	2965	0
244	20240802	145200	350465440	2965	2965	2965	2965	100
245	20240802	145100	350168940	2960	2960	2960	2960	0
246	20240802	145000	350168940	2960	2960	2960	2960	40
247	20240802	144900	350050540	2960	2960	2960	2960	54
248	20240802	144800	349890700	2970	2965	2970	2965	1003
249	20240802	144700	346916445	2965	2965	2965	2965	0
250	20240802	144600	346916445	2965	2965	2965	2965	5
251	20240802	144500	346901620	2965	2965	2965	2965	45
252	20240802	144400	346768195	2965	2965	2965	2965	0
253	20240802	144300	346768195	2965	2965	2965	2965	0
254	20240802	144200	346768195	2965	2965	2965	2965	30
255	20240802	144100	346679245	2965	2965	2965	2965	4
256	20240802	144000	346667385	2955	2960	2960	2955	57
257	20240802	143900	346498945	2960	2960	2960	2960	0
258	20240802	143800	346498945	2960	2960	2960	2960	401
259	20240802	143700	345311985	2960	2960	2960	2960	164
260	20240802	143600	344826545	2960	2960	2960	2960	0
261	20240802	143500	344826545	2960	2960	2960	2960	565
262	20240802	143400	343154145	2955	2960	2960	2955	252
263	20240802	143300	342409475	2960	2960	2960	2960	60
264	20240802	143200	342231875	2960	2960	2960	2960	0
265	20240802	143100	342231875	2960	2960	2960	2960	3
266	20240802	143000	342222995	2960	2955	2960	2950	4107
267	20240802	142900	330086315	2960	2960	2960	2960	0
268	20240802	142800	330086315	2960	2960	2960	2960	42
269	20240802	142700	329961995	2960	2960	2960	2960	57
270	20240802	142600	329793275	2960	2960	2960	2960	2
271	20240802	142500	329787355	2960	2960	2960	2960	0
272	20240802	142400	329787355	2960	2960	2960	2960	0
273	20240802	142300	329787355	2960	2960	2960	2955	18
274	20240802	142200	329734105	2955	2955	2955	2955	1300
275	20240802	142100	325892605	2960	2960	2960	2960	0
276	20240802	142000	325892605	2960	2960	2960	2960	100
277	20240802	141900	325596605	2960	2960	2960	2960	289
278	20240802	141800	324741165	2960	2960	2960	2960	150
279	20240802	141700	324297165	2955	2960	2960	2955	482
280	20240802	141600	322872820	2960	2960	2960	2960	5
281	20240802	141500	322858020	2960	2960	2960	2960	1
282	20240802	141400	322855060	2960	2960	2960	2960	300
283	20240802	141300	321967060	2955	2960	2960	2955	751
284	20240802	141200	319747845	2960	2960	2960	2960	0
285	20240802	141100	319747845	2960	2960	2960	2960	1000
286	20240802	141000	316787845	2960	2960	2960	2960	6093
287	20240802	140900	298752565	2960	2965	2965	2960	270
288	20240802	140800	297952865	2960	2960	2960	2960	0
289	20240802	140700	297952865	2960	2965	2965	2960	30
290	20240802	140600	297864015	2960	2960	2960	2960	0
291	20240802	140500	297864015	2960	2960	2960	2960	1030
292	20240802	140400	294815215	2965	2965	2965	2965	1372
293	20240802	140300	290747235	2970	2970	2970	2970	5
294	20240802	140200	290732385	2975	2975	2975	2975	2
295	20240802	140100	290726435	2975	2970	2975	2965	615
296	20240802	140000	288902845	2970	2970	2970	2970	10
297	20240802	135900	288873145	2970	2970	2970	2970	0
298	20240802	135800	288873145	2970	2970	2970	2970	10
299	20240802	135700	288843445	2965	2965	2965	2965	10
300	20240802	135600	288813795	2965	2965	2965	2965	13
301	20240802	135500	288775250	2970	2970	2970	2970	5
302	20240802	135400	288760400	2975	2975	2975	2975	0
303	20240802	135300	288760400	2975	2975	2975	2975	2
304	20240802	135200	288754450	2975	2975	2975	2975	1
305	20240802	135100	288751475	2970	2975	2975	2970	2
306	20240802	135000	288745530	2975	2975	2975	2975	100
307	20240802	134900	288448030	2975	2975	2975	2975	5
308	20240802	134800	288433155	2965	2965	2965	2965	324
309	20240802	134700	287472495	2965	2970	2970	2965	602
310	20240802	134600	285687555	2970	2970	2970	2970	1
311	20240802	134500	285684585	2970	2970	2970	2970	0
312	20240802	134400	285684585	2970	2970	2970	2970	0
313	20240802	134300	285684585	2970	2970	2970	2970	6
314	20240802	134200	285666765	2970	2970	2970	2970	1004
315	20240802	134100	282684885	2970	2970	2970	2970	4
316	20240802	134000	282673005	2970	2975	2975	2970	9
317	20240802	133900	282646270	2975	2975	2975	2975	3
318	20240802	133800	282637345	2970	2970	2970	2970	0
319	20240802	133700	282637345	2970	2970	2970	2970	0
320	20240802	133600	282637345	2970	2970	2970	2970	1
321	20240802	133500	282634375	2970	2970	2970	2970	97
322	20240802	133400	282346285	2970	2970	2970	2970	0
323	20240802	133300	282346285	2970	2970	2970	2970	0
324	20240802	133200	282346285	2970	2970	2970	2970	0
325	20240802	133100	282346285	2970	2970	2970	2970	0
326	20240802	133000	282346285	2970	2970	2970	2970	0
327	20240802	132900	282346285	2970	2970	2970	2970	100
328	20240802	132800	282049285	2970	2970	2970	2970	100
329	20240802	132700	281752285	2975	2975	2975	2975	0
330	20240802	132600	281752285	2975	2975	2975	2975	0
331	20240802	132500	281752285	2975	2975	2975	2975	0
332	20240802	132400	281752285	2975	2975	2975	2975	0
333	20240802	132300	281752285	2975	2975	2975	2975	2
334	20240802	132200	281746335	2975	2975	2975	2975	9
335	20240802	132100	281719560	2965	2975	2975	2965	201
336	20240802	132000	281123585	2975	2975	2975	2975	0
337	20240802	131900	281123585	2975	2975	2975	2975	0
338	20240802	131800	281123585	2975	2975	2975	2975	0
339	20240802	131700	281123585	2975	2975	2975	2975	5
340	20240802	131600	281108710	2980	2980	2980	2980	0
341	20240802	131500	281108710	2980	2980	2980	2980	0
342	20240802	131400	281108710	2980	2975	2980	2975	67
343	20240802	131300	280909125	2980	2980	2980	2980	0
344	20240802	131200	280909125	2980	2980	2980	2980	1
345	20240802	131100	280906145	2965	2965	2965	2965	0
346	20240802	131000	280906145	2965	2965	2965	2965	0
347	20240802	130900	280906145	2965	2965	2965	2965	0
348	20240802	130800	280906145	2965	2965	2965	2965	0
349	20240802	130700	280906145	2965	2965	2965	2965	436
350	20240802	130600	279613405	2970	2970	2970	2970	500
351	20240802	130500	278128405	2980	2980	2980	2980	154
352	20240802	130400	277669485	2980	2980	2980	2980	0
353	20240802	130300	277669485	2980	2980	2980	2980	0
354	20240802	130200	277669485	2980	2980	2980	2980	0
355	20240802	130100	277669485	2980	2975	2980	2975	13
356	20240802	130000	277630805	2975	2970	2975	2970	1040
357	20240802	125900	274541980	2965	2965	2965	2965	1029
358	20240802	125800	271490995	2970	2965	2970	2965	39
359	20240802	125700	271375315	2965	2965	2965	2965	0
360	20240802	125600	271375315	2965	2965	2965	2965	50
361	20240802	125500	271227065	2970	2970	2970	2970	0
362	20240802	125400	271227065	2970	2970	2970	2970	5
363	20240802	125300	271212215	2970	2970	2970	2970	0
364	20240802	125200	271212215	2970	2965	2970	2965	11
365	20240802	125100	271179590	2965	2965	2965	2965	0
366	20240802	125000	271179590	2965	2965	2965	2965	10
367	20240802	124900	271149940	2970	2970	2970	2970	0
368	20240802	124800	271149940	2970	2965	2970	2965	4
369	20240802	124700	271138065	2970	2970	2970	2970	6
370	20240802	124600	271120245	2970	2965	2970	2965	9
371	20240802	124500	271093555	2960	2960	2960	2960	378
372	20240802	124400	269974675	2960	2960	2960	2960	17
373	20240802	124300	269924355	2960	2960	2960	2960	605
374	20240802	124200	268133555	2960	2960	2960	2960	5
375	20240802	124100	268118755	2960	2960	2960	2960	80
376	20240802	124000	267881955	2960	2960	2960	2960	0
377	20240802	123900	267881955	2960	2960	2960	2960	150
378	20240802	123800	267437955	2960	2960	2960	2960	376
379	20240802	123700	266324995	2960	2965	2965	2960	3558
380	20240802	123600	255793265	2965	2965	2965	2965	30
381	20240802	123500	255704315	2965	2965	2965	2965	32
382	20240802	123400	255609435	2965	2965	2965	2965	0
383	20240802	123300	255609435	2965	2965	2965	2965	1
384	20240802	123200	255606470	2965	2965	2965	2965	0
385	20240802	123100	255606470	2965	2965	2965	2965	10
386	20240802	123000	255576820	2965	2965	2965	2965	0
387	20240802	122900	255576820	2965	2965	2965	2965	10
388	20240802	122800	255547170	2965	2965	2965	2960	930
389	20240802	122700	252792195	2965	2965	2965	2965	4051
390	20240802	122600	240780980	2965	2965	2965	2965	900
391	20240802	122500	238112480	2965	2965	2965	2965	0
392	20240802	122400	238112480	2965	2965	2965	2965	0
393	20240802	122300	238112480	2965	2965	2965	2965	2341
394	20240802	122200	231171415	2970	2970	2970	2970	285
395	20240802	122100	230324965	2970	2970	2970	2970	0
396	20240802	122000	230324965	2970	2970	2970	2970	0
397	20240802	121900	230324965	2970	2970	2970	2970	0
398	20240802	121800	230324965	2970	2970	2970	2970	60
399	20240802	121700	230146765	2965	2965	2965	2965	0
400	20240802	121600	230146765	2965	2965	2965	2965	252
401	20240802	121500	229399585	2970	2970	2970	2970	21
402	20240802	121400	229337215	2970	2970	2970	2970	200
403	20240802	121300	228743215	2970	2970	2970	2970	50
404	20240802	121200	228594715	2970	2970	2970	2965	1640
405	20240802	121100	223724200	2975	2975	2975	2975	0
406	20240802	121000	223724200	2975	2975	2975	2975	0
407	20240802	120900	223724200	2975	2975	2975	2975	201
408	20240802	120800	223126225	2975	2975	2975	2975	1
409	20240802	120700	223123250	2970	2970	2970	2970	0
410	20240802	120600	223123250	2970	2970	2970	2970	0
411	20240802	120500	223123250	2970	2970	2970	2970	98
412	20240802	120400	222832190	2970	2970	2970	2970	0
413	20240802	120300	222832190	2970	2970	2970	2970	0
414	20240802	120200	222832190	2970	2970	2970	2970	0
415	20240802	120100	222832190	2970	2970	2970	2970	0
416	20240802	120000	222832190	2970	2970	2970	2970	10
417	20240802	115900	222802490	2970	2970	2970	2970	2
418	20240802	115800	222796550	2970	2970	2970	2970	18
419	20240802	115700	222743090	2975	2975	2975	2975	0
420	20240802	115600	222743090	2975	2975	2975	2975	0
421	20240802	115500	222743090	2975	2975	2975	2975	0
422	20240802	115400	222743090	2975	2975	2975	2975	0
423	20240802	115300	222743090	2975	2975	2975	2975	375
424	20240802	115200	221627465	2975	2975	2975	2975	10
425	20240802	115100	221597715	2975	2975	2975	2975	2
426	20240802	115000	221591765	2970	2970	2970	2970	0
427	20240802	114900	221591765	2970	2970	2970	2970	0
428	20240802	114800	221591765	2970	2970	2970	2970	1009
429	20240802	114700	218595035	2970	2970	2970	2970	2342
430	20240802	114600	211639295	2970	2970	2970	2970	297
431	20240802	114500	210757205	2975	2970	2975	2970	3161
432	20240802	114400	201367035	2975	2975	2975	2975	100
433	20240802	114300	201069535	2985	2985	2985	2985	0
434	20240802	114200	201069535	2985	2985	2985	2985	117
435	20240802	114100	200720290	2970	2970	2970	2970	0
436	20240802	114000	200720290	2970	2970	2970	2970	0
437	20240802	113900	200720290	2970	2970	2970	2970	500
438	20240802	113800	199235290	2970	2970	2970	2970	85
439	20240802	113700	198982840	2970	2975	2975	2970	4438
440	20240802	113600	185792810	2975	2980	2980	2975	133
441	20240802	113500	185396970	2980	2980	2980	2980	10
442	20240802	113400	185367170	2980	2980	2980	2980	100
443	20240802	113300	185069170	2975	2975	2975	2975	0
444	20240802	113200	185069170	2975	2975	2975	2975	0
445	20240802	113100	185069170	2975	2975	2975	2975	0
446	20240802	113000	185069170	2975	2975	2975	2975	409
447	20240802	112900	183852395	2975	2975	2975	2975	0
448	20240802	112800	183852395	2975	2975	2975	2975	200
449	20240802	112700	183257395	2975	2975	2975	2975	0
450	20240802	112600	183257395	2975	2975	2975	2975	0
451	20240802	112500	183257395	2975	2975	2975	2975	0
452	20240802	112400	183257395	2975	2975	2975	2975	400
453	20240802	112300	182067395	2980	2980	2980	2980	17
454	20240802	112200	182016735	2980	2980	2980	2980	0
455	20240802	112100	182016735	2980	2980	2980	2980	100
456	20240802	112000	181718735	2980	2980	2980	2980	160
457	20240802	111900	181241935	2975	2975	2975	2975	400
458	20240802	111800	180051935	2980	2980	2980	2980	89
459	20240802	111700	179786715	2980	2980	2980	2980	0
460	20240802	111600	179786715	2980	2980	2980	2980	0
461	20240802	111500	179786715	2980	2980	2980	2980	509
462	20240802	111400	178269895	2990	2990	2990	2990	0
463	20240802	111300	178269895	2990	2990	2990	2990	0
464	20240802	111200	178269895	2990	2990	2990	2990	25
465	20240802	111100	178195145	2985	2985	2985	2985	100
466	20240802	111000	177896645	2980	2980	2980	2980	0
467	20240802	110900	177896645	2980	2980	2980	2980	5
468	20240802	110800	177881745	2985	2985	2985	2985	1
469	20240802	110700	177878760	2985	2985	2985	2985	2
470	20240802	110600	177872790	2985	2985	2985	2985	2
471	20240802	110500	177866820	2980	2985	2985	2980	233
472	20240802	110400	177172465	2990	2990	2990	2990	1
473	20240802	110300	177169475	2980	2980	2980	2980	26
474	20240802	110200	177091995	2980	2980	2980	2980	100
475	20240802	110100	176793995	2980	2980	2980	2980	2503
476	20240802	110000	169335055	2990	2990	2990	2990	59
477	20240802	105900	169158645	2990	2990	2990	2990	0
478	20240802	105800	169158645	2990	2985	2990	2985	118
479	20240802	105700	168806375	2985	2985	2985	2985	800
480	20240802	105600	166418375	2980	2985	2985	2980	254
481	20240802	105500	165661325	2985	2985	2985	2985	61
482	20240802	105400	165479240	2980	2980	2980	2980	0
483	20240802	105300	165479240	2980	2980	2980	2980	758
484	20240802	105200	163220400	2990	2990	2990	2990	0
485	20240802	105100	163220400	2990	2985	2990	2985	522
486	20240802	105000	161661230	2985	2985	2985	2985	0
487	20240802	104900	161661230	2985	2985	2985	2985	102
488	20240802	104800	161356760	2985	2985	2985	2985	0
489	20240802	104700	161356760	2985	2985	2985	2985	0
490	20240802	104600	161356760	2985	2980	2985	2980	547
491	20240802	104500	159724295	2980	2980	2980	2980	1
492	20240802	104400	159721315	2980	2980	2980	2980	0
493	20240802	104300	159721315	2980	2980	2980	2980	1
494	20240802	104200	159718335	2980	2980	2980	2980	1
495	20240802	104100	159715355	2980	2980	2980	2980	5
496	20240802	104000	159700455	2980	2980	2980	2980	0
497	20240802	103900	159700455	2980	2980	2980	2980	0
498	20240802	103800	159700455	2980	2975	2980	2975	14
499	20240802	103700	159658755	2980	2980	2980	2980	0
500	20240802	103600	159658755	2980	2980	2980	2980	653
501	20240802	103500	157712815	2975	2975	2975	2975	0
502	20240802	103400	157712815	2975	2975	2975	2975	600
503	20240802	103300	155927815	2980	2980	2980	2980	466
504	20240802	103200	154539135	2980	2980	2980	2975	416
505	20240802	103100	153300355	2975	2975	2975	2975	319
506	20240802	103000	152351330	2980	2980	2980	2980	1
507	20240802	102900	152348350	2980	2975	2980	2975	71
508	20240802	102800	152137120	2990	2990	2990	2990	401
509	20240802	102700	150938130	2990	2990	2990	2990	0
510	20240802	102600	150938130	2990	2990	2990	2990	0
511	20240802	102500	150938130	2990	2975	2990	2970	4392
512	20240802	102400	137874480	2990	2990	2990	2990	70
513	20240802	102300	137665180	2990	2990	2990	2990	1
514	20240802	102200	137662190	2980	2975	2980	2975	732
515	20240802	102100	135484485	2975	2980	2980	2975	750
516	20240802	102000	133252985	2980	2985	2985	2980	1498
517	20240802	101900	128788940	2985	2985	2985	2985	1
518	20240802	101800	128785955	2985	2985	2985	2985	50
519	20240802	101700	128636705	2990	2995	2995	2990	65
520	20240802	101600	128442345	2995	2995	2995	2995	0
521	20240802	101500	128442345	2995	2995	2995	2995	0
522	20240802	101400	128442345	2995	2995	2995	2995	0
523	20240802	101300	128442345	2995	2990	2995	2990	26
524	20240802	101200	128364600	2985	2990	2990	2985	41
525	20240802	101100	128242090	2995	2995	2995	2995	0
526	20240802	101000	128242090	2995	2985	2995	2985	235
527	20240802	100900	127540595	2985	2985	2985	2985	0
528	20240802	100800	127540595	2985	2985	2985	2985	0
529	20240802	100700	127540595	2985	2985	2985	2985	3
530	20240802	100600	127531640	2980	2980	2985	2980	1227
531	20240802	100500	123875175	2985	2980	2985	2980	58
532	20240802	100400	123702330	2980	2980	2980	2980	3
533	20240802	100300	123693390	2985	2985	2985	2985	0
534	20240802	100200	123693390	2985	2985	2985	2980	102
535	20240802	100100	123389420	2985	2975	2985	2975	101
536	20240802	100000	123088935	2970	2970	2970	2970	0
537	20240802	095900	123088935	2970	2970	2970	2970	600
538	20240802	095800	121306935	2980	2980	2980	2980	1
539	20240802	095700	121303955	2985	2975	2985	2975	60
540	20240802	095600	121125355	2970	2970	2970	2970	103
541	20240802	095500	120819445	2975	2980	2980	2975	929
542	20240802	095400	118055615	2980	2985	2985	2975	360
543	20240802	095300	116984540	2985	2985	2985	2985	3
544	20240802	095200	116975585	2975	2975	2985	2975	503
545	20240802	095100	115479130	2975	2975	2975	2975	0
546	20240802	095000	115479130	2975	2970	2980	2970	225
547	20240802	094900	114809745	2975	2975	2975	2975	808
548	20240802	094800	112405945	2980	2990	2990	2980	65
549	20240802	094700	112211895	2990	2990	2990	2980	1816
550	20240802	094600	106799645	3000	3000	3000	3000	84
551	20240802	094500	106547645	3000	3000	3000	2985	19
552	20240802	094400	106490855	3000	2985	3000	2985	557
553	20240802	094300	104828195	3000	2990	3000	2990	5
554	20240802	094200	104813235	2990	2990	2990	2990	55
555	20240802	094100	104648785	2990	2990	2990	2990	0
556	20240802	094000	104648785	2990	2995	3000	2990	407
557	20240802	093900	103431310	2995	2990	2995	2990	264
558	20240802	093800	102641890	2995	2995	2995	2995	1
559	20240802	093700	102638895	2995	2990	2995	2980	1103
560	20240802	093600	99350275	2995	2995	2995	2995	1
561	20240802	093500	99347280	2995	2995	2995	2995	15
562	20240802	093400	99302355	2995	2990	2995	2985	41
563	20240802	093300	99179840	2990	2985	2995	2985	368
564	20240802	093200	98079515	2990	2990	2990	2990	511
565	20240802	093100	96551625	2980	2980	2990	2980	1223
566	20240802	093000	92907075	3000	3000	3000	3000	0
567	20240802	092900	92907075	3000	2980	3000	2980	227
568	20240802	092800	92230300	2980	2980	2980	2975	6
569	20240802	092700	92212430	2980	2985	2985	2975	42
570	20240802	092600	92087450	2985	2965	2985	2965	648
571	20240802	092500	90164690	2965	2980	2990	2960	9451
572	20240802	092400	62077995	2990	2990	2990	2980	1111
573	20240802	092300	58767155	2990	2980	2990	2980	929
574	20240802	092200	55998715	2985	2980	2990	2980	1013
575	20240802	092100	52969915	2980	2990	2990	2980	4023
576	20240802	092000	40973555	2990	2995	3010	2985	1442
577	20240802	091900	36661590	3015	3010	3015	3000	511
578	20240802	091800	35123485	3010	2995	3010	2995	893
579	20240802	091700	32448935	2990	2990	2990	2990	0
580	20240802	091600	32448935	2990	2995	2995	2990	110
581	20240802	091500	32119985	2990	3010	3010	2990	2448
582	20240802	091400	24778350	3005	3000	3005	3000	613
583	20240802	091300	22939285	3005	3010	3010	3005	205
584	20240802	091200	22323235	3010	3020	3020	3000	2188
585	20240802	091100	15741790	3025	3025	3025	3025	2
586	20240802	091000	15735740	3030	3040	3040	3020	1709
587	20240802	090900	10570475	3030	3040	3045	3030	406
588	20240802	090800	9338135	3045	3045	3045	3045	0
589	20240802	090700	9338135	3045	3045	3045	3045	5
590	20240802	090600	9322910	3045	3050	3050	3045	29
591	20240802	090500	9234520	3050	3070	3070	3050	421
592	20240802	090400	7950450	3050	3070	3070	3050	51
593	20240802	090300	7794880	3055	3055	3055	3055	0
594	20240802	090200	7794880	3055	3060	3060	3055	75
595	20240802	090100	7565655	3055	3060	3060	3055	22
596	20240802	090000	7498370	3060	3090	3090	3060	2339