KissMeData/084990/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	195300	2098570985	4165	4165	4165	4165	6929
3	20240802	195200	2098570985	4165	4165	4165	4165	0
4	20240802	195100	2098570985	4165	4165	4165	4165	0
5	20240802	195000	2098570985	4165	4165	4165	4165	0
6	20240802	194900	2098570985	4165	4165	4165	4165	0
7	20240802	194800	2098570985	4165	4165	4165	4165	0
8	20240802	194700	2098570985	4165	4165	4165	4165	0
9	20240802	194600	2098570985	4165	4165	4165	4165	0
10	20240802	194500	2098570985	4165	4165	4165	4165	0
11	20240802	194400	2098570985	4165	4165	4165	4165	0
12	20240802	194300	2098570985	4165	4165	4165	4165	0
13	20240802	194200	2098570985	4165	4165	4165	4165	0
14	20240802	194100	2098570985	4165	4165	4165	4165	0
15	20240802	194000	2098570985	4165	4165	4165	4165	0
16	20240802	193900	2098570985	4165	4165	4165	4165	0
17	20240802	193800	2098570985	4165	4165	4165	4165	0
18	20240802	193700	2098570985	4165	4165	4165	4165	0
19	20240802	193600	2098570985	4165	4165	4165	4165	0
20	20240802	193500	2098570985	4165	4165	4165	4165	0
21	20240802	193400	2098570985	4165	4165	4165	4165	0
22	20240802	193300	2098570985	4165	4165	4165	4165	0
23	20240802	193200	2098570985	4165	4165	4165	4165	0
24	20240802	193100	2098570985	4165	4165	4165	4165	0
25	20240802	193000	2098570985	4165	4165	4165	4165	0
26	20240802	192900	2098570985	4165	4165	4165	4165	0
27	20240802	192800	2098570985	4165	4165	4165	4165	0
28	20240802	192700	2098570985	4165	4165	4165	4165	0
29	20240802	192600	2098570985	4165	4165	4165	4165	0
30	20240802	192500	2098570985	4165	4165	4165	4165	0
31	20240802	192400	2098570985	4165	4165	4165	4165	0
32	20240802	192300	2098570985	4165	4165	4165	4165	6929
33	20240802	192200	2098570985	4165	4165	4165	4165	0
34	20240802	192100	2098570985	4165	4165	4165	4165	0
35	20240802	192000	2098570985	4165	4165	4165	4165	0
36	20240802	191900	2098570985	4165	4165	4165	4165	0
37	20240802	191800	2098570985	4165	4165	4165	4165	0
38	20240802	191700	2098570985	4165	4165	4165	4165	0
39	20240802	191600	2098570985	4165	4165	4165	4165	0
40	20240802	191500	2098570985	4165	4165	4165	4165	0
41	20240802	191400	2098570985	4165	4165	4165	4165	0
42	20240802	191300	2098570985	4165	4165	4165	4165	0
43	20240802	191200	2098570985	4165	4165	4165	4165	0
44	20240802	191100	2098570985	4165	4165	4165	4165	0
45	20240802	191000	2098570985	4165	4165	4165	4165	0
46	20240802	190900	2098570985	4165	4165	4165	4165	0
47	20240802	190800	2098570985	4165	4165	4165	4165	0
48	20240802	190700	2098570985	4165	4165	4165	4165	0
49	20240802	190600	2098570985	4165	4165	4165	4165	0
50	20240802	190500	2098570985	4165	4165	4165	4165	0
51	20240802	190400	2098570985	4165	4165	4165	4165	0
52	20240802	190300	2098570985	4165	4165	4165	4165	0
53	20240802	190200	2098570985	4165	4165	4165	4165	0
54	20240802	190100	2098570985	4165	4165	4165	4165	0
55	20240802	190000	2098570985	4165	4165	4165	4165	0
56	20240802	185900	2098570985	4165	4165	4165	4165	0
57	20240802	185800	2098570985	4165	4165	4165	4165	0
58	20240802	185700	2098570985	4165	4165	4165	4165	0
59	20240802	185600	2098570985	4165	4165	4165	4165	0
60	20240802	185500	2098570985	4165	4165	4165	4165	0
61	20240802	185400	2098570985	4165	4165	4165	4165	0
62	20240802	185300	2098570985	4165	4165	4165	4165	6929
63	20240802	185200	2098570985	4165	4165	4165	4165	0
64	20240802	185100	2098570985	4165	4165	4165	4165	0
65	20240802	185000	2098570985	4165	4165	4165	4165	0
66	20240802	184900	2098570985	4165	4165	4165	4165	0
67	20240802	184800	2098570985	4165	4165	4165	4165	0
68	20240802	184700	2098570985	4165	4165	4165	4165	0
69	20240802	184600	2098570985	4165	4165	4165	4165	0
70	20240802	184500	2098570985	4165	4165	4165	4165	0
71	20240802	184400	2098570985	4165	4165	4165	4165	0
72	20240802	184300	2098570985	4165	4165	4165	4165	0
73	20240802	184200	2098570985	4165	4165	4165	4165	0
74	20240802	184100	2098570985	4165	4165	4165	4165	0
75	20240802	184000	2098570985	4165	4165	4165	4165	0
76	20240802	183900	2098570985	4165	4165	4165	4165	0
77	20240802	183800	2098570985	4165	4165	4165	4165	0
78	20240802	183700	2098570985	4165	4165	4165	4165	0
79	20240802	183600	2098570985	4165	4165	4165	4165	0
80	20240802	183500	2098570985	4165	4165	4165	4165	0
81	20240802	183400	2098570985	4165	4165	4165	4165	0
82	20240802	183300	2098570985	4165	4165	4165	4165	0
83	20240802	183200	2098570985	4165	4165	4165	4165	0
84	20240802	183100	2098570985	4165	4165	4165	4165	0
85	20240802	183000	2098570985	4165	4165	4165	4165	0
86	20240802	182900	2098570985	4165	4165	4165	4165	0
87	20240802	182800	2098570985	4165	4165	4165	4165	0
88	20240802	182700	2098570985	4165	4165	4165	4165	0
89	20240802	182600	2098570985	4165	4165	4165	4165	0
90	20240802	182500	2098570985	4165	4165	4165	4165	0
91	20240802	182400	2098570985	4165	4165	4165	4165	0
92	20240802	182300	2098570985	4165	4165	4165	4165	6929
93	20240802	182200	2098570985	4165	4165	4165	4165	0
94	20240802	182100	2098570985	4165	4165	4165	4165	0
95	20240802	182000	2098570985	4165	4165	4165	4165	0
96	20240802	181900	2098570985	4165	4165	4165	4165	0
97	20240802	181800	2098570985	4165	4165	4165	4165	0
98	20240802	181700	2098570985	4165	4165	4165	4165	0
99	20240802	181600	2098570985	4165	4165	4165	4165	0
100	20240802	181500	2098570985	4165	4165	4165	4165	0
101	20240802	181400	2098570985	4165	4165	4165	4165	0
102	20240802	181300	2098570985	4165	4165	4165	4165	0
103	20240802	181200	2098570985	4165	4165	4165	4165	0
104	20240802	181100	2098570985	4165	4165	4165	4165	0
105	20240802	181000	2098570985	4165	4165	4165	4165	0
106	20240802	180900	2098570985	4165	4165	4165	4165	0
107	20240802	180800	2098570985	4165	4165	4165	4165	0
108	20240802	180700	2098570985	4165	4165	4165	4165	0
109	20240802	180600	2098570985	4165	4165	4165	4165	0
110	20240802	180500	2098570985	4165	4165	4165	4165	0
111	20240802	180400	2098570985	4165	4165	4165	4165	0
112	20240802	180300	2098570985	4165	4165	4165	4165	0
113	20240802	180200	2098570985	4165	4165	4165	4165	0
114	20240802	180100	2098570985	4165	4165	4165	4165	0
115	20240802	180000	2098570985	4165	4165	4165	4165	0
116	20240802	175900	2098570985	4165	4165	4165	4165	0
117	20240802	175800	2098570985	4165	4165	4165	4165	0
118	20240802	175700	2098570985	4165	4165	4165	4165	0
119	20240802	175600	2098570985	4165	4165	4165	4165	0
120	20240802	175500	2098570985	4165	4165	4165	4165	0
121	20240802	175400	2098570985	4165	4165	4165	4165	0
122	20240802	175300	2098570985	4165	4165	4165	4165	6929
123	20240802	175200	2098570985	4165	4165	4165	4165	0
124	20240802	175100	2098570985	4165	4165	4165	4165	0
125	20240802	175000	2098570985	4165	4165	4165	4165	0
126	20240802	174900	2098570985	4165	4165	4165	4165	0
127	20240802	174800	2098570985	4165	4165	4165	4165	0
128	20240802	174700	2098570985	4165	4165	4165	4165	0
129	20240802	174600	2098570985	4165	4165	4165	4165	0
130	20240802	174500	2098570985	4165	4165	4165	4165	0
131	20240802	174400	2098570985	4165	4165	4165	4165	0
132	20240802	174300	2098570985	4165	4165	4165	4165	0
133	20240802	174200	2098570985	4165	4165	4165	4165	0
134	20240802	174100	2098570985	4165	4165	4165	4165	0
135	20240802	174000	2098570985	4165	4165	4165	4165	0
136	20240802	173900	2098570985	4165	4165	4165	4165	0
137	20240802	173800	2098570985	4165	4165	4165	4165	0
138	20240802	173700	2098570985	4165	4165	4165	4165	0
139	20240802	173600	2098570985	4165	4165	4165	4165	0
140	20240802	173500	2098570985	4165	4165	4165	4165	0
141	20240802	173400	2098570985	4165	4165	4165	4165	0
142	20240802	173300	2098570985	4165	4165	4165	4165	0
143	20240802	173200	2098570985	4165	4165	4165	4165	0
144	20240802	173100	2098570985	4165	4165	4165	4165	0
145	20240802	173000	2098570985	4165	4165	4165	4165	0
146	20240802	172900	2098570985	4165	4165	4165	4165	0
147	20240802	172800	2098570985	4165	4165	4165	4165	0
148	20240802	172700	2098570985	4165	4165	4165	4165	0
149	20240802	172600	2098570985	4165	4165	4165	4165	0
150	20240802	172500	2098570985	4165	4165	4165	4165	0
151	20240802	172400	2098570985	4165	4165	4165	4165	0
152	20240802	172300	2098570985	4165	4165	4165	4165	6929
153	20240802	172200	2098570985	4165	4165	4165	4165	0
154	20240802	172100	2098570985	4165	4165	4165	4165	0
155	20240802	172000	2098570985	4165	4165	4165	4165	0
156	20240802	171900	2098570985	4165	4165	4165	4165	0
157	20240802	171800	2098570985	4165	4165	4165	4165	0
158	20240802	171700	2098570985	4165	4165	4165	4165	0
159	20240802	171600	2098570985	4165	4165	4165	4165	0
160	20240802	171500	2098570985	4165	4165	4165	4165	0
161	20240802	171400	2098570985	4165	4165	4165	4165	0
162	20240802	171300	2098570985	4165	4165	4165	4165	0
163	20240802	171200	2098570985	4165	4165	4165	4165	0
164	20240802	171100	2098570985	4165	4165	4165	4165	0
165	20240802	171000	2098570985	4165	4165	4165	4165	0
166	20240802	170900	2098570985	4165	4165	4165	4165	0
167	20240802	170800	2098570985	4165	4165	4165	4165	0
168	20240802	170700	2098570985	4165	4165	4165	4165	0
169	20240802	170600	2098570985	4165	4165	4165	4165	0
170	20240802	170500	2098570985	4165	4165	4165	4165	0
171	20240802	170400	2098570985	4165	4165	4165	4165	0
172	20240802	170300	2098570985	4165	4165	4165	4165	0
173	20240802	170200	2098570985	4165	4165	4165	4165	0
174	20240802	170100	2098570985	4165	4165	4165	4165	0
175	20240802	170000	2098570985	4165	4165	4165	4165	0
176	20240802	165900	2098570985	4165	4165	4165	4165	0
177	20240802	165800	2098570985	4165	4165	4165	4165	0
178	20240802	165700	2098570985	4165	4165	4165	4165	0
179	20240802	165600	2098570985	4165	4165	4165	4165	0
180	20240802	165500	2098570985	4165	4165	4165	4165	0
181	20240802	165400	2098570985	4165	4165	4165	4165	0
182	20240802	165300	2098570985	4165	4165	4165	4165	6929
183	20240802	165200	2098570985	4165	4165	4165	4165	0
184	20240802	165100	2098570985	4165	4165	4165	4165	0
185	20240802	165000	2098570985	4165	4165	4165	4165	0
186	20240802	164900	2098570985	4165	4165	4165	4165	0
187	20240802	164800	2098570985	4165	4165	4165	4165	0
188	20240802	164700	2098570985	4165	4165	4165	4165	0
189	20240802	164600	2098570985	4165	4165	4165	4165	0
190	20240802	164500	2098570985	4165	4165	4165	4165	0
191	20240802	164400	2098570985	4165	4165	4165	4165	0
192	20240802	164300	2098570985	4165	4165	4165	4165	0
193	20240802	164200	2098570985	4165	4165	4165	4165	0
194	20240802	164100	2098570985	4165	4165	4165	4165	0
195	20240802	164000	2098570985	4165	4165	4165	4165	0
196	20240802	163900	2098570985	4165	4165	4165	4165	0
197	20240802	163800	2098570985	4165	4165	4165	4165	0
198	20240802	163700	2098570985	4165	4165	4165	4165	0
199	20240802	163600	2098570985	4165	4165	4165	4165	0
200	20240802	163500	2098570985	4165	4165	4165	4165	0
201	20240802	163400	2098570985	4165	4165	4165	4165	0
202	20240802	163300	2098570985	4165	4165	4165	4165	0
203	20240802	163200	2098570985	4165	4165	4165	4165	0
204	20240802	163100	2098570985	4165	4165	4165	4165	0
205	20240802	163000	2098570985	4165	4165	4165	4165	0
206	20240802	162900	2098570985	4165	4165	4165	4165	0
207	20240802	162800	2098570985	4165	4165	4165	4165	0
208	20240802	162700	2098570985	4165	4165	4165	4165	0
209	20240802	162600	2098570985	4165	4165	4165	4165	0
210	20240802	162500	2098570985	4165	4165	4165	4165	0
211	20240802	162400	2098570985	4165	4165	4165	4165	0
212	20240802	162300	2098570985	4165	4165	4165	4165	6929
213	20240802	162200	2098570985	4165	4165	4165	4165	0
214	20240802	162100	2098570985	4165	4165	4165	4165	0
215	20240802	162000	2098570985	4165	4165	4165	4165	0
216	20240802	161900	2098570985	4165	4165	4165	4165	0
217	20240802	161800	2098570985	4165	4165	4165	4165	0
218	20240802	161700	2098570985	4165	4165	4165	4165	0
219	20240802	161600	2098570985	4165	4165	4165	4165	0
220	20240802	161500	2098570985	4165	4165	4165	4165	0
221	20240802	161400	2098570985	4165	4165	4165	4165	0
222	20240802	161300	2098570985	4165	4165	4165	4165	0
223	20240802	161200	2098570985	4165	4165	4165	4165	0
224	20240802	161100	2098570985	4165	4165	4165	4165	0
225	20240802	161000	2098570985	4165	4165	4165	4165	0
226	20240802	160900	2098570985	4165	4165	4165	4165	0
227	20240802	160800	2098570985	4165	4165	4165	4165	0
228	20240802	160700	2098570985	4165	4165	4165	4165	0
229	20240802	160600	2098570985	4165	4165	4165	4165	0
230	20240802	160500	2098570985	4165	4165	4165	4165	0
231	20240802	160400	2098570985	4165	4165	4165	4165	0
232	20240802	160300	2098570985	4165	4165	4165	4165	0
233	20240802	160200	2098570985	4165	4165	4165	4165	0
234	20240802	160100	2098570985	4165	4165	4165	4165	0
235	20240802	160000	2098570985	4165	4165	4165	4165	0
236	20240802	155900	2098570985	4165	4165	4165	4165	0
237	20240802	155800	2098570985	4165	4165	4165	4165	0
238	20240802	155700	2098570985	4165	4165	4165	4165	0
239	20240802	155600	2098570985	4165	4165	4165	4165	0
240	20240802	155500	2098570985	4165	4165	4165	4165	0
241	20240802	155400	2098570985	4165	4165	4165	4165	0
242	20240802	155300	2098570985	4165	4165	4165	4165	6929
243	20240802	155200	2098570985	4165	4165	4165	4165	0
244	20240802	155100	2098570985	4165	4165	4165	4165	0
245	20240802	155000	2098570985	4165	4165	4165	4165	0
246	20240802	154900	2098570985	4165	4165	4165	4165	0
247	20240802	154800	2098570985	4165	4165	4165	4165	0
248	20240802	154700	2098570985	4165	4165	4165	4165	0
249	20240802	154600	2098570985	4165	4165	4165	4165	0
250	20240802	154500	2098570985	4165	4165	4165	4165	0
251	20240802	154400	2098570985	4165	4165	4165	4165	0
252	20240802	154300	2098570985	4165	4165	4165	4165	0
253	20240802	154200	2098570985	4165	4165	4165	4165	0
254	20240802	154100	2098570985	4165	4165	4165	4165	0
255	20240802	154000	2098570985	4165	4165	4165	4165	0
256	20240802	153900	2098570985	4165	4165	4165	4165	0
257	20240802	153800	2098570985	4165	4165	4165	4165	0
258	20240802	153700	2098570985	4165	4165	4165	4165	0
259	20240802	153600	2098570985	4165	4165	4165	4165	0
260	20240802	153500	2098570985	4165	4165	4165	4165	0
261	20240802	153400	2098570985	4165	4165	4165	4165	0
262	20240802	153300	2098570985	4165	4165	4165	4165	0
263	20240802	153200	2098570985	4165	4165	4165	4165	0
264	20240802	153100	2098570985	4165	4165	4165	4165	0
265	20240802	153000	2098570985	4165	4165	4165	4165	6929
266	20240802	152900	2069711700	4160	4160	4160	4160	0
267	20240802	152800	2069711700	4160	4160	4160	4160	0
268	20240802	152700	2069711700	4160	4160	4160	4160	0
269	20240802	152600	2069711700	4160	4160	4160	4160	0
270	20240802	152500	2069711700	4160	4160	4160	4160	0
271	20240802	152400	2069711700	4160	4160	4160	4160	0
272	20240802	152300	2069711700	4160	4160	4160	4160	0
273	20240802	152200	2069711700	4160	4160	4160	4160	0
274	20240802	152100	2069711700	4160	4160	4160	4160	0
275	20240802	152000	2069711700	4160	4160	4160	4160	0
276	20240802	151900	2069711700	4160	4155	4165	4155	443
277	20240802	151800	2067869600	4150	4150	4155	4150	503
278	20240802	151700	2065780800	4150	4150	4150	4145	955
279	20240802	151600	2061817960	4150	4150	4150	4145	105
280	20240802	151500	2061382235	4140	4150	4150	4140	600
281	20240802	151400	2058893285	4150	4140	4160	4140	2017
282	20240802	151300	2050523630	4140	4135	4140	4135	721
283	20240802	151200	2047541965	4130	4120	4130	4120	286
284	20240802	151100	2046361655	4125	4125	4130	4125	217
285	20240802	151000	2045465935	4120	4120	4120	4120	22
286	20240802	150900	2045375295	4120	4120	4120	4120	142
287	20240802	150800	2044790255	4120	4120	4120	4120	28
288	20240802	150700	2044674895	4120	4125	4125	4120	21
289	20240802	150600	2044588350	4120	4130	4130	4120	622
290	20240802	150500	2042023025	4135	4135	4135	4135	352
291	20240802	150400	2040567505	4130	4130	4130	4130	189
292	20240802	150300	2039786935	4130	4125	4130	4120	92
293	20240802	150200	2039407200	4120	4120	4120	4120	155
294	20240802	150100	2038768600	4120	4120	4120	4120	128
295	20240802	150000	2038241240	4120	4125	4125	4120	236
296	20240802	145900	2037268065	4130	4125	4130	4125	202
297	20240802	145800	2036434810	4130	4140	4140	4130	868
298	20240802	145700	2032847080	4135	4150	4150	4135	2529
299	20240802	145600	2022376525	4150	4150	4150	4150	117
300	20240802	145500	2021890975	4150	4150	4150	4150	52
301	20240802	145400	2021675175	4150	4150	4150	4150	100
302	20240802	145300	2021260175	4150	4150	4150	4150	2
303	20240802	145200	2021251875	4150	4150	4150	4150	0
304	20240802	145100	2021251875	4150	4150	4150	4150	20
305	20240802	145000	2021168875	4150	4145	4150	4145	102
306	20240802	144900	2020745715	4145	4140	4145	4140	9
307	20240802	144800	2020708450	4150	4130	4150	4130	23
308	20240802	144700	2020613420	4125	4125	4125	4125	0
309	20240802	144600	2020613420	4125	4125	4125	4125	22
310	20240802	144500	2020522670	4125	4125	4125	4125	206
311	20240802	144400	2019672920	4125	4115	4125	4115	217
312	20240802	144300	2018778740	4115	4115	4120	4110	504
313	20240802	144200	2016706645	4115	4115	4115	4115	5
314	20240802	144100	2016686070	4115	4115	4115	4115	30
315	20240802	144000	2016562620	4115	4120	4125	4115	262
316	20240802	143900	2015483545	4120	4120	4120	4120	32
317	20240802	143800	2015351705	4125	4115	4125	4115	135
318	20240802	143700	2014795170	4115	4120	4120	4115	11
319	20240802	143600	2014749890	4125	4125	4125	4125	0
320	20240802	143500	2014749890	4125	4115	4125	4115	829
321	20240802	143400	2011338490	4115	4110	4115	4110	215
322	20240802	143300	2010454810	4115	4110	4115	4110	69
323	20240802	143200	2010171150	4110	4110	4110	4110	145
324	20240802	143100	2009575200	4110	4115	4115	4110	467
325	20240802	143000	2007653995	4115	4115	4115	4115	0
326	20240802	142900	2007653995	4115	4115	4115	4115	20
327	20240802	142800	2007571695	4120	4120	4120	4120	254
328	20240802	142700	2006525215	4120	4120	4120	4120	11
329	20240802	142600	2006479895	4120	4120	4120	4120	300
330	20240802	142500	2005243895	4120	4120	4120	4120	269
331	20240802	142400	2004135615	4120	4125	4125	4120	112
332	20240802	142300	2003673850	4125	4130	4130	4125	66
333	20240802	142200	2003401285	4130	4130	4130	4130	157
334	20240802	142100	2002752875	4135	4135	4135	4135	266
335	20240802	142000	2001652965	4135	4120	4135	4120	800
336	20240802	141900	1998349480	4120	4145	4145	4120	2048
337	20240802	141800	1989873670	4150	4150	4150	4150	0
338	20240802	141700	1989873670	4150	4150	4150	4150	0
339	20240802	141600	1989873670	4150	4150	4150	4150	24
340	20240802	141500	1989774070	4160	4160	4160	4160	0
341	20240802	141400	1989774070	4160	4165	4165	4155	147
342	20240802	141300	1989163025	4165	4165	4165	4155	484
343	20240802	141200	1987147985	4160	4160	4165	4160	390
344	20240802	141100	1985524905	4165	4150	4165	4150	1580
345	20240802	141000	1978957850	4145	4145	4145	4145	0
346	20240802	140900	1978957850	4145	4140	4145	4140	324
347	20240802	140800	1977616445	4135	4140	4150	4135	2067
348	20240802	140700	1969066655	4140	4140	4140	4140	46
349	20240802	140600	1968876215	4150	4150	4150	4140	104
350	20240802	140500	1968444635	4150	4150	4150	4150	290
351	20240802	140400	1967241135	4160	4150	4160	4150	168
352	20240802	140300	1966542355	4150	4150	4150	4150	201
353	20240802	140200	1965708205	4140	4150	4150	4140	51
354	20240802	140100	1965496565	4145	4145	4145	4145	2
355	20240802	140000	1965488275	4155	4160	4160	4150	5
356	20240802	135900	1965467500	4160	4145	4160	4145	200
357	20240802	135800	1964637870	4135	4140	4140	4135	500
358	20240802	135700	1962569070	4140	4140	4140	4140	185
359	20240802	135600	1961803170	4145	4145	4145	4145	117
360	20240802	135500	1961318205	4150	4150	4155	4150	1372
361	20240802	135400	1955619480	4145	4145	4145	4145	181
362	20240802	135300	1954869235	4145	4145	4145	4145	2
363	20240802	135200	1954860945	4140	4140	4140	4140	7
364	20240802	135100	1954831965	4140	4140	4140	4140	0
365	20240802	135000	1954831965	4140	4140	4140	4140	6
366	20240802	134900	1954807125	4135	4135	4135	4135	0
367	20240802	134800	1954807125	4135	4125	4135	4125	384
368	20240802	134700	1953221285	4125	4135	4135	4125	55
369	20240802	134600	1952993960	4135	4145	4145	4135	322
370	20240802	134500	1951662455	4140	4135	4145	4135	2429
371	20240802	134400	1941604800	4140	4140	4140	4140	0
372	20240802	134300	1941604800	4140	4145	4145	4140	114
373	20240802	134200	1941132830	4145	4150	4150	4145	672
374	20240802	134100	1938347375	4155	4155	4155	4155	500
375	20240802	134000	1936269875	4155	4190	4190	4155	102
376	20240802	133900	1935845045	4165	4150	4175	4150	1370
377	20240802	133800	1930147990	4145	4145	4145	4145	100
378	20240802	133700	1929733490	4145	4145	4145	4145	35
379	20240802	133600	1929588415	4150	4150	4150	4150	253
380	20240802	133500	1928538465	4145	4150	4150	4145	99
381	20240802	133400	1928128000	4150	4150	4150	4150	60
382	20240802	133300	1927879000	4150	4165	4165	4150	4
383	20240802	133200	1927862355	4145	4185	4185	4145	3907
384	20240802	133100	1911543725	4200	4195	4200	4185	729
385	20240802	133000	1908482400	4200	4180	4210	4180	3051
386	20240802	132900	1895696940	4180	4120	4180	4120	12300
387	20240802	132800	1844841035	4120	4120	4120	4120	207
388	20240802	132700	1843988195	4120	4120	4120	4120	0
389	20240802	132600	1843988195	4120	4120	4120	4120	40
390	20240802	132500	1843823395	4120	4120	4120	4120	2
391	20240802	132400	1843815155	4120	4120	4120	4115	476
392	20240802	132300	1841854975	4130	4130	4130	4130	3
393	20240802	132200	1841842585	4135	4125	4135	4125	789
394	20240802	132100	1838580260	4120	4105	4120	4105	1362
395	20240802	132000	1832979825	4105	4100	4105	4100	1342
396	20240802	131900	1827472625	4105	4100	4105	4100	506
397	20240802	131800	1825397525	4100	4105	4105	4100	27
398	20240802	131700	1825286770	4110	4110	4110	4110	1
399	20240802	131600	1825282660	4105	4105	4105	4105	23
400	20240802	131500	1825188245	4110	4110	4120	4110	1876
401	20240802	131400	1817476405	4115	4115	4115	4115	0
402	20240802	131300	1817476405	4115	4120	4120	4115	281
403	20240802	131200	1816319970	4125	4130	4130	4125	501
404	20240802	131100	1814251740	4130	4130	4130	4130	0
405	20240802	131000	1814251740	4130	4130	4130	4130	1484
406	20240802	130900	1808122820	4135	4135	4135	4135	743
407	20240802	130800	1805050515	4140	4140	4140	4140	0
408	20240802	130700	1805050515	4140	4130	4140	4130	223
409	20240802	130600	1804129515	4140	4175	4175	4130	3749
410	20240802	130500	1788555785	4180	4165	4180	4165	598
411	20240802	130400	1786063965	4175	4180	4180	4175	2814
412	20240802	130300	1774304245	4180	4165	4180	4165	3718
413	20240802	130200	1758767855	4165	4170	4170	4165	256
414	20240802	130100	1757701190	4170	4180	4180	4170	218
415	20240802	130000	1756790100	4185	4170	4190	4170	181
416	20240802	125900	1756033110	4170	4170	4170	4170	1
417	20240802	125800	1756028940	4165	4165	4165	4165	100
418	20240802	125700	1755612440	4170	4170	4180	4170	7
419	20240802	125600	1755583220	4165	4170	4170	4165	65
420	20240802	125500	1755312265	4175	4180	4180	4175	56
421	20240802	125400	1755078295	4185	4190	4190	4185	651
422	20240802	125300	1752350760	4190	4190	4190	4190	4491
423	20240802	125200	1733533470	4195	4190	4195	4190	41
424	20240802	125100	1733361675	4195	4195	4195	4195	142
425	20240802	125000	1732765985	4195	4195	4195	4195	60
426	20240802	124900	1732514285	4195	4190	4195	4190	554
427	20240802	124800	1730192970	4190	4195	4195	4190	1898
428	20240802	124700	1722231165	4200	4215	4215	4200	2291
429	20240802	124600	1712600250	4210	4210	4215	4205	469
430	20240802	124500	1710626580	4210	4210	4210	4200	313
431	20240802	124400	1709310850	4200	4200	4200	4200	811
432	20240802	124300	1705904650	4200	4200	4200	4200	73
433	20240802	124200	1705598050	4200	4190	4200	4190	227
434	20240802	124100	1704646210	4185	4170	4185	4170	821
435	20240802	124000	1701214245	4160	4170	4170	4160	610
436	20240802	123900	1698671545	4170	4170	4170	4170	79
437	20240802	123800	1698342115	4165	4160	4165	4160	1561
438	20240802	123700	1691845555	4160	4150	4160	4150	117
439	20240802	123600	1691358895	4160	4150	4160	4150	127
440	20240802	123500	1690831835	4165	4165	4165	4165	58
441	20240802	123400	1690590265	4165	4145	4165	4135	4284
442	20240802	123300	1672817795	4155	4150	4155	4150	1151
443	20240802	123200	1668036150	4150	4150	4150	4150	42
444	20240802	123100	1667861850	4135	4135	4135	4135	1
445	20240802	123000	1667857715	4135	4145	4150	4125	351
446	20240802	122900	1666406795	4145	4145	4145	4145	103
447	20240802	122800	1665979860	4145	4145	4145	4145	0
448	20240802	122700	1665979860	4145	4145	4150	4145	724
449	20240802	122600	1662977130	4140	4140	4140	4140	68
450	20240802	122500	1662695610	4140	4115	4140	4115	174
451	20240802	122400	1661975600	4110	4110	4110	4105	510
452	20240802	122300	1659879705	4110	4105	4110	4105	81
453	20240802	122200	1659547140	4105	4100	4105	4100	107
454	20240802	122100	1659108430	4095	4100	4100	4095	147
455	20240802	122000	1658506180	4105	4095	4105	4095	15
456	20240802	121900	1658444620	4095	4095	4095	4085	881
457	20240802	121800	1654841020	4105	4105	4105	4105	0
458	20240802	121700	1654841020	4105	4110	4110	4100	2110
459	20240802	121600	1646188985	4110	4105	4110	4100	249
460	20240802	121500	1645166855	4115	4115	4115	4115	0
461	20240802	121400	1645166855	4115	4110	4115	4110	380
462	20240802	121300	1643605005	4100	4105	4105	4100	1114
463	20240802	121200	1639035060	4105	4115	4115	4105	139
464	20240802	121100	1638463905	4105	4135	4135	4105	800
465	20240802	121000	1635167065	4140	4130	4140	4130	111
466	20240802	120900	1634708540	4130	4125	4130	4125	159
467	20240802	120800	1634052030	4130	4120	4140	4120	2731
468	20240802	120700	1622773980	4125	4125	4125	4125	2
469	20240802	120600	1622765730	4125	4125	4130	4125	221
470	20240802	120500	1621854090	4125	4120	4125	4120	14
471	20240802	120400	1621796405	4120	4120	4120	4110	442
472	20240802	120300	1619976265	4115	4115	4115	4115	100
473	20240802	120200	1619564765	4115	4120	4120	4115	129
474	20240802	120100	1619033925	4115	4115	4115	4115	100
475	20240802	120000	1618622425	4110	4110	4115	4110	223
476	20240802	115900	1617705890	4115	4115	4115	4110	23
477	20240802	115800	1617611345	4110	4110	4110	4110	65
478	20240802	115700	1617344195	4110	4110	4110	4110	159
479	20240802	115600	1616690705	4110	4110	4110	4105	131
480	20240802	115500	1616152330	4110	4110	4110	4110	4
481	20240802	115400	1616135890	4110	4110	4110	4110	127
482	20240802	115300	1615613920	4105	4115	4115	4105	1706
483	20240802	115200	1608598665	4120	4120	4120	4120	100
484	20240802	115100	1608186665	4115	4120	4120	4115	1042
485	20240802	115000	1603895050	4130	4125	4130	4125	302
486	20240802	114900	1602647795	4120	4115	4120	4115	341
487	20240802	114800	1601243625	4115	4120	4120	4115	68
488	20240802	114700	1600963470	4115	4120	4120	4115	555
489	20240802	114600	1598677180	4120	4130	4135	4120	458
490	20240802	114500	1596788855	4135	4135	4135	4130	670
491	20240802	114400	1594021680	4135	4135	4135	4135	0
492	20240802	114300	1594021680	4135	4135	4135	4135	7
493	20240802	114200	1593992735	4140	4140	4140	4140	131
494	20240802	114100	1593450395	4145	4145	4145	4145	1
495	20240802	114000	1593446250	4145	4150	4150	4145	150
496	20240802	113900	1592824250	4150	4150	4150	4150	10
497	20240802	113800	1592782750	4150	4145	4150	4145	246
498	20240802	113700	1591762575	4140	4140	4140	4135	1401
499	20240802	113600	1585962990	4140	4135	4140	4135	177
500	20240802	113500	1585231080	4130	4130	4135	4130	70
501	20240802	113400	1584941975	4135	4135	4135	4130	205
502	20240802	113300	1584094320	4135	4125	4135	4125	6
503	20240802	113200	1584069560	4140	4145	4145	4125	918
504	20240802	113100	1580281995	4140	4120	4140	4120	2725
505	20240802	113000	1569027930	4130	4115	4130	4115	1232
506	20240802	112900	1563955950	4120	4125	4130	4115	2789
507	20240802	112800	1552476685	4130	4130	4130	4130	1170
508	20240802	112700	1547644585	4120	4120	4120	4120	410
509	20240802	112600	1545955385	4120	4130	4140	4120	362
510	20240802	112500	1544463355	4130	4130	4135	4120	1924
511	20240802	112400	1536527800	4130	4150	4150	4125	1791
512	20240802	112300	1529124920	4155	4140	4155	4140	16
513	20240802	112200	1529058600	4140	4155	4155	4140	381
514	20240802	112100	1527480625	4150	4185	4185	4150	18676
515	20240802	112000	1449812620	4185	4190	4190	4185	366
516	20240802	111900	1448279245	4190	4215	4230	4190	1611
517	20240802	111800	1441519420	4230	4205	4230	4205	190
518	20240802	111700	1440719745	4205	4200	4205	4200	411
519	20240802	111600	1438993540	4200	4200	4200	4200	1
520	20240802	111500	1438989340	4195	4195	4195	4190	56
521	20240802	111400	1438754495	4200	4190	4200	4190	15
522	20240802	111300	1438691570	4200	4200	4200	4200	132
523	20240802	111200	1438137170	4200	4200	4200	4200	200
524	20240802	111100	1437297170	4200	4195	4200	4195	923
525	20240802	111000	1433421695	4195	4190	4195	4190	133
526	20240802	110900	1432864420	4175	4190	4190	4175	3498
527	20240802	110800	1418247910	4190	4200	4200	4190	15
528	20240802	110700	1418184950	4200	4215	4215	4200	181
529	20240802	110600	1417423160	4210	4165	4230	4165	1394
530	20240802	110500	1411582825	4165	4185	4190	4160	1979
531	20240802	110400	1403319000	4185	4195	4195	4185	425
532	20240802	110300	1401539600	4195	4195	4195	4190	1129
533	20240802	110200	1396808445	4195	4190	4205	4190	1183
534	20240802	110100	1391850675	4195	4225	4225	4195	6658
535	20240802	110000	1363825230	4225	4230	4235	4220	604
536	20240802	105900	1361271325	4220	4220	4230	4220	616
537	20240802	105800	1358671745	4225	4230	4230	4225	1225
538	20240802	105700	1353495130	4230	4230	4240	4230	52
539	20240802	105600	1353275150	4230	4240	4240	4230	390
540	20240802	105500	1351624705	4240	4250	4255	4240	2801
541	20240802	105400	1339742170	4255	4250	4290	4250	3748
542	20240802	105300	1323761105	4250	4220	4260	4220	3841
543	20240802	105200	1307502320	4230	4220	4230	4220	5
544	20240802	105100	1307481210	4235	4220	4235	4220	6119
545	20240802	105000	1281627365	4225	4235	4235	4225	3157
546	20240802	104900	1268282805	4235	4255	4255	4235	198
547	20240802	104800	1267442080	4255	4260	4260	4245	499
548	20240802	104700	1265319165	4255	4275	4275	4255	250
549	20240802	104600	1264254165	4250	4320	4320	4250	6047
550	20240802	104500	1238390890	4320	4280	4330	4280	2919
551	20240802	104400	1225850815	4285	4285	4300	4280	2384
552	20240802	104300	1215638100	4305	4330	4335	4300	5893
553	20240802	104200	1190201125	4330	4320	4335	4320	4192
554	20240802	104100	1172064410	4320	4290	4320	4290	4712
555	20240802	104000	1151822290	4290	4285	4295	4280	935
556	20240802	103900	1147819615	4285	4280	4285	4265	5405
557	20240802	103800	1124727120	4280	4320	4320	4280	10363
558	20240802	103700	1080075685	4320	4310	4330	4310	1642
559	20240802	103600	1072978475	4310	4305	4310	4300	1252
560	20240802	103500	1067591660	4305	4305	4320	4305	1002
561	20240802	103400	1063265505	4315	4295	4325	4285	4643
562	20240802	103300	1043265610	4295	4280	4295	4265	1787
563	20240802	103200	1035609050	4270	4270	4270	4240	6029
564	20240802	103100	1009969595	4270	4285	4285	4270	368
565	20240802	103000	1008393935	4285	4240	4285	4240	2258
566	20240802	102900	998781735	4240	4225	4245	4225	1491
567	20240802	102800	992472575	4225	4240	4240	4225	2090
568	20240802	102700	983628300	4240	4260	4260	4240	4919
569	20240802	102600	962729690	4260	4270	4275	4255	479
570	20240802	102500	960688295	4270	4265	4280	4255	1601
571	20240802	102400	953869765	4270	4275	4295	4270	1201
572	20240802	102300	948731090	4280	4275	4280	4245	4280
573	20240802	102200	930503630	4280	4310	4315	4280	5408
574	20240802	102100	907273745	4310	4335	4335	4295	5820
575	20240802	102000	882199620	4330	4350	4360	4315	22823
576	20240802	101900	783178270	4355	4275	4355	4275	16105
577	20240802	101800	713763660	4275	4255	4275	4255	2189
578	20240802	101700	704425755	4260	4230	4260	4230	1246
579	20240802	101600	699144325	4235	4230	4235	4225	792
580	20240802	101500	695794805	4230	4235	4235	4230	262
581	20240802	101400	694685545	4235	4230	4235	4230	703
582	20240802	101300	691710040	4225	4205	4230	4200	1132
583	20240802	101200	686944055	4210	4230	4230	4205	1304
584	20240802	101100	681438385	4235	4265	4270	4220	6168
585	20240802	101000	655221360	4260	4275	4280	4260	5557
586	20240802	100900	631493320	4275	4250	4280	4245	6377
587	20240802	100800	604319315	4250	4225	4250	4225	3305
588	20240802	100700	590330615	4230	4210	4245	4210	5065
589	20240802	100600	568910260	4205	4195	4210	4195	2226
590	20240802	100500	559556610	4195	4185	4200	4180	1072
591	20240802	100400	555069300	4185	4195	4195	4180	1447
592	20240802	100300	549006300	4200	4195	4200	4190	1468
593	20240802	100200	542840910	4200	4180	4200	4180	552
594	20240802	100100	540532110	4180	4170	4180	4170	402
595	20240802	100000	538855005	4170	4175	4175	4160	1663
596	20240802	095900	531924605	4170	4190	4200	4165	3347
597	20240802	095800	517928805	4190	4200	4200	4190	2999
598	20240802	095700	505337690	4200	4175	4200	4175	1431
599	20240802	095600	499336060	4175	4155	4180	4155	2215
600	20240802	095500	490126555	4140	4145	4190	4140	2741
601	20240802	095400	478728535	4140	4120	4140	4120	448
602	20240802	095300	476879990	4120	4110	4120	4090	4189
603	20240802	095200	459708910	4115	4120	4125	4110	339
604	20240802	095100	458314545	4120	4130	4130	4110	497
605	20240802	095000	456271495	4110	4145	4145	4105	3935
606	20240802	094900	440046475	4150	4170	4170	4150	1367
607	20240802	094800	434359265	4170	4190	4190	4170	2684
608	20240802	094700	423157470	4190	4205	4205	4185	2240
609	20240802	094600	413761345	4200	4200	4215	4200	1214
610	20240802	094500	408653910	4200	4195	4215	4175	5011
611	20240802	094400	387661080	4190	4210	4220	4190	4453
612	20240802	094300	368958265	4220	4205	4250	4205	10487
613	20240802	094200	324577725	4200	4160	4215	4155	2177
614	20240802	094100	315471040	4155	4170	4170	4120	3083
615	20240802	094000	302690955	4170	4125	4250	4125	24475
616	20240802	093900	199957730	4120	4115	4120	4115	914
617	20240802	093800	196193625	4115	4145	4145	4115	1174
618	20240802	093700	191332675	4140	4105	4145	4105	1356
619	20240802	093600	185725895	4100	4110	4110	4090	17
620	20240802	093500	185656230	4090	4085	4125	4085	4946
621	20240802	093400	165362520	4085	4085	4085	4070	607
622	20240802	093300	162885960	4085	4075	4085	4075	431
623	20240802	093200	161128730	4075	4070	4075	4070	32
624	20240802	093100	160998355	4065	4040	4070	4040	1409
625	20240802	093000	155284260	4040	4035	4040	4035	112
626	20240802	092900	154832220	4040	4035	4040	4030	505
627	20240802	092800	152792260	4030	4030	4035	4025	1013
628	20240802	092700	148714850	4030	4035	4035	4030	51
629	20240802	092600	148509315	4035	4030	4035	4030	15
630	20240802	092500	148448830	4025	4055	4055	4025	809
631	20240802	092400	145188545	4055	4025	4055	4025	2
632	20240802	092300	145180465	4055	4055	4055	4055	2
633	20240802	092200	145172355	4055	4055	4055	4055	0
634	20240802	092100	145172355	4055	4000	4055	3990	1500
635	20240802	092000	139165890	3990	4005	4020	3980	5781
636	20240802	091900	116019085	4010	4025	4025	4000	883
637	20240802	091800	112484170	4010	4045	4045	4010	857
638	20240802	091700	109032955	4045	4050	4055	4045	2195
639	20240802	091600	100144520	4060	4055	4060	4055	297
640	20240802	091500	98939835	4055	4060	4060	4055	234
641	20240802	091400	97990945	4060	4060	4060	4060	132
642	20240802	091300	97455025	4060	4075	4075	4060	1520
643	20240802	091200	91275515	4075	4075	4075	4075	358
644	20240802	091100	89816665	4075	4060	4075	4060	243
645	20240802	091000	88826470	4070	4075	4075	4070	1243
646	20240802	090900	83764090	4090	4085	4090	4070	3413
647	20240802	090800	69851370	4090	4120	4120	4090	845
648	20240802	090700	66377675	4135	4145	4150	4120	1582
649	20240802	090600	59827715	4145	4145	4155	4130	6237
650	20240802	090500	33963580	4145	4130	4150	4130	2497
651	20240802	090400	23622795	4130	4090	4140	4090	1611
652	20240802	090300	16992745	4080	4050	4090	4050	817
653	20240802	090200	13664125	4050	4020	4050	4020	512
654	20240802	090100	11598245	4020	4045	4050	4020	2292
655	20240802	090000	2354690	4050	4045	4050	4045	582