KissMeData/130500/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	201600	234170535	2955	2955	2955	2955	208
3	20240802	201500	234170535	2955	2955	2955	2955	0
4	20240802	201400	234170535	2955	2955	2955	2955	0
5	20240802	201300	234170535	2955	2955	2955	2955	0
6	20240802	201200	234170535	2955	2955	2955	2955	0
7	20240802	201100	234170535	2955	2955	2955	2955	0
8	20240802	201000	234170535	2955	2955	2955	2955	0
9	20240802	200900	234170535	2955	2955	2955	2955	0
10	20240802	200800	234170535	2955	2955	2955	2955	0
11	20240802	200700	234170535	2955	2955	2955	2955	0
12	20240802	200600	234170535	2955	2955	2955	2955	0
13	20240802	200500	234170535	2955	2955	2955	2955	0
14	20240802	200400	234170535	2955	2955	2955	2955	0
15	20240802	200300	234170535	2955	2955	2955	2955	0
16	20240802	200200	234170535	2955	2955	2955	2955	0
17	20240802	200100	234170535	2955	2955	2955	2955	0
18	20240802	200000	234170535	2955	2955	2955	2955	0
19	20240802	195900	234170535	2955	2955	2955	2955	0
20	20240802	195800	234170535	2955	2955	2955	2955	0
21	20240802	195700	234170535	2955	2955	2955	2955	0
22	20240802	195600	234170535	2955	2955	2955	2955	0
23	20240802	195500	234170535	2955	2955	2955	2955	0
24	20240802	195400	234170535	2955	2955	2955	2955	0
25	20240802	195300	234170535	2955	2955	2955	2955	0
26	20240802	195200	234170535	2955	2955	2955	2955	0
27	20240802	195100	234170535	2955	2955	2955	2955	0
28	20240802	195000	234170535	2955	2955	2955	2955	0
29	20240802	194900	234170535	2955	2955	2955	2955	0
30	20240802	194800	234170535	2955	2955	2955	2955	0
31	20240802	194700	234170535	2955	2955	2955	2955	0
32	20240802	194600	234170535	2955	2955	2955	2955	208
33	20240802	194500	234170535	2955	2955	2955	2955	0
34	20240802	194400	234170535	2955	2955	2955	2955	0
35	20240802	194300	234170535	2955	2955	2955	2955	0
36	20240802	194200	234170535	2955	2955	2955	2955	0
37	20240802	194100	234170535	2955	2955	2955	2955	0
38	20240802	194000	234170535	2955	2955	2955	2955	0
39	20240802	193900	234170535	2955	2955	2955	2955	0
40	20240802	193800	234170535	2955	2955	2955	2955	0
41	20240802	193700	234170535	2955	2955	2955	2955	0
42	20240802	193600	234170535	2955	2955	2955	2955	0
43	20240802	193500	234170535	2955	2955	2955	2955	0
44	20240802	193400	234170535	2955	2955	2955	2955	0
45	20240802	193300	234170535	2955	2955	2955	2955	0
46	20240802	193200	234170535	2955	2955	2955	2955	0
47	20240802	193100	234170535	2955	2955	2955	2955	0
48	20240802	193000	234170535	2955	2955	2955	2955	0
49	20240802	192900	234170535	2955	2955	2955	2955	0
50	20240802	192800	234170535	2955	2955	2955	2955	0
51	20240802	192700	234170535	2955	2955	2955	2955	0
52	20240802	192600	234170535	2955	2955	2955	2955	0
53	20240802	192500	234170535	2955	2955	2955	2955	0
54	20240802	192400	234170535	2955	2955	2955	2955	0
55	20240802	192300	234170535	2955	2955	2955	2955	0
56	20240802	192200	234170535	2955	2955	2955	2955	0
57	20240802	192100	234170535	2955	2955	2955	2955	0
58	20240802	192000	234170535	2955	2955	2955	2955	0
59	20240802	191900	234170535	2955	2955	2955	2955	0
60	20240802	191800	234170535	2955	2955	2955	2955	0
61	20240802	191700	234170535	2955	2955	2955	2955	0
62	20240802	191600	234170535	2955	2955	2955	2955	208
63	20240802	191500	234170535	2955	2955	2955	2955	0
64	20240802	191400	234170535	2955	2955	2955	2955	0
65	20240802	191300	234170535	2955	2955	2955	2955	0
66	20240802	191200	234170535	2955	2955	2955	2955	0
67	20240802	191100	234170535	2955	2955	2955	2955	0
68	20240802	191000	234170535	2955	2955	2955	2955	0
69	20240802	190900	234170535	2955	2955	2955	2955	0
70	20240802	190800	234170535	2955	2955	2955	2955	0
71	20240802	190700	234170535	2955	2955	2955	2955	0
72	20240802	190600	234170535	2955	2955	2955	2955	0
73	20240802	190500	234170535	2955	2955	2955	2955	0
74	20240802	190400	234170535	2955	2955	2955	2955	0
75	20240802	190300	234170535	2955	2955	2955	2955	0
76	20240802	190200	234170535	2955	2955	2955	2955	0
77	20240802	190100	234170535	2955	2955	2955	2955	0
78	20240802	190000	234170535	2955	2955	2955	2955	0
79	20240802	185900	234170535	2955	2955	2955	2955	0
80	20240802	185800	234170535	2955	2955	2955	2955	0
81	20240802	185700	234170535	2955	2955	2955	2955	0
82	20240802	185600	234170535	2955	2955	2955	2955	0
83	20240802	185500	234170535	2955	2955	2955	2955	0
84	20240802	185400	234170535	2955	2955	2955	2955	0
85	20240802	185300	234170535	2955	2955	2955	2955	0
86	20240802	185200	234170535	2955	2955	2955	2955	0
87	20240802	185100	234170535	2955	2955	2955	2955	0
88	20240802	185000	234170535	2955	2955	2955	2955	0
89	20240802	184900	234170535	2955	2955	2955	2955	0
90	20240802	184800	234170535	2955	2955	2955	2955	0
91	20240802	184700	234170535	2955	2955	2955	2955	0
92	20240802	184600	234170535	2955	2955	2955	2955	208
93	20240802	184500	234170535	2955	2955	2955	2955	0
94	20240802	184400	234170535	2955	2955	2955	2955	0
95	20240802	184300	234170535	2955	2955	2955	2955	0
96	20240802	184200	234170535	2955	2955	2955	2955	0
97	20240802	184100	234170535	2955	2955	2955	2955	0
98	20240802	184000	234170535	2955	2955	2955	2955	0
99	20240802	183900	234170535	2955	2955	2955	2955	0
100	20240802	183800	234170535	2955	2955	2955	2955	0
101	20240802	183700	234170535	2955	2955	2955	2955	0
102	20240802	183600	234170535	2955	2955	2955	2955	0
103	20240802	183500	234170535	2955	2955	2955	2955	0
104	20240802	183400	234170535	2955	2955	2955	2955	0
105	20240802	183300	234170535	2955	2955	2955	2955	0
106	20240802	183200	234170535	2955	2955	2955	2955	0
107	20240802	183100	234170535	2955	2955	2955	2955	0
108	20240802	183000	234170535	2955	2955	2955	2955	0
109	20240802	182900	234170535	2955	2955	2955	2955	0
110	20240802	182800	234170535	2955	2955	2955	2955	0
111	20240802	182700	234170535	2955	2955	2955	2955	0
112	20240802	182600	234170535	2955	2955	2955	2955	0
113	20240802	182500	234170535	2955	2955	2955	2955	0
114	20240802	182400	234170535	2955	2955	2955	2955	0
115	20240802	182300	234170535	2955	2955	2955	2955	0
116	20240802	182200	234170535	2955	2955	2955	2955	0
117	20240802	182100	234170535	2955	2955	2955	2955	0
118	20240802	182000	234170535	2955	2955	2955	2955	0
119	20240802	181900	234170535	2955	2955	2955	2955	0
120	20240802	181800	234170535	2955	2955	2955	2955	0
121	20240802	181700	234170535	2955	2955	2955	2955	0
122	20240802	181600	234170535	2955	2955	2955	2955	208
123	20240802	181500	234170535	2955	2955	2955	2955	0
124	20240802	181400	234170535	2955	2955	2955	2955	0
125	20240802	181300	234170535	2955	2955	2955	2955	0
126	20240802	181200	234170535	2955	2955	2955	2955	0
127	20240802	181100	234170535	2955	2955	2955	2955	0
128	20240802	181000	234170535	2955	2955	2955	2955	0
129	20240802	180900	234170535	2955	2955	2955	2955	0
130	20240802	180800	234170535	2955	2955	2955	2955	0
131	20240802	180700	234170535	2955	2955	2955	2955	0
132	20240802	180600	234170535	2955	2955	2955	2955	0
133	20240802	180500	234170535	2955	2955	2955	2955	0
134	20240802	180400	234170535	2955	2955	2955	2955	0
135	20240802	180300	234170535	2955	2955	2955	2955	0
136	20240802	180200	234170535	2955	2955	2955	2955	0
137	20240802	180100	234170535	2955	2955	2955	2955	0
138	20240802	180000	234170535	2955	2955	2955	2955	0
139	20240802	175900	234170535	2955	2955	2955	2955	0
140	20240802	175800	234170535	2955	2955	2955	2955	0
141	20240802	175700	234170535	2955	2955	2955	2955	0
142	20240802	175600	234170535	2955	2955	2955	2955	0
143	20240802	175500	234170535	2955	2955	2955	2955	0
144	20240802	175400	234170535	2955	2955	2955	2955	0
145	20240802	175300	234170535	2955	2955	2955	2955	0
146	20240802	175200	234170535	2955	2955	2955	2955	0
147	20240802	175100	234170535	2955	2955	2955	2955	0
148	20240802	175000	234170535	2955	2955	2955	2955	0
149	20240802	174900	234170535	2955	2955	2955	2955	0
150	20240802	174800	234170535	2955	2955	2955	2955	0
151	20240802	174700	234170535	2955	2955	2955	2955	0
152	20240802	174600	234170535	2955	2955	2955	2955	208
153	20240802	174500	234170535	2955	2955	2955	2955	0
154	20240802	174400	234170535	2955	2955	2955	2955	0
155	20240802	174300	234170535	2955	2955	2955	2955	0
156	20240802	174200	234170535	2955	2955	2955	2955	0
157	20240802	174100	234170535	2955	2955	2955	2955	0
158	20240802	174000	234170535	2955	2955	2955	2955	0
159	20240802	173900	234170535	2955	2955	2955	2955	0
160	20240802	173800	234170535	2955	2955	2955	2955	0
161	20240802	173700	234170535	2955	2955	2955	2955	0
162	20240802	173600	234170535	2955	2955	2955	2955	0
163	20240802	173500	234170535	2955	2955	2955	2955	0
164	20240802	173400	234170535	2955	2955	2955	2955	0
165	20240802	173300	234170535	2955	2955	2955	2955	0
166	20240802	173200	234170535	2955	2955	2955	2955	0
167	20240802	173100	234170535	2955	2955	2955	2955	0
168	20240802	173000	234170535	2955	2955	2955	2955	0
169	20240802	172900	234170535	2955	2955	2955	2955	0
170	20240802	172800	234170535	2955	2955	2955	2955	0
171	20240802	172700	234170535	2955	2955	2955	2955	0
172	20240802	172600	234170535	2955	2955	2955	2955	0
173	20240802	172500	234170535	2955	2955	2955	2955	0
174	20240802	172400	234170535	2955	2955	2955	2955	0
175	20240802	172300	234170535	2955	2955	2955	2955	0
176	20240802	172200	234170535	2955	2955	2955	2955	0
177	20240802	172100	234170535	2955	2955	2955	2955	0
178	20240802	172000	234170535	2955	2955	2955	2955	0
179	20240802	171900	234170535	2955	2955	2955	2955	0
180	20240802	171800	234170535	2955	2955	2955	2955	0
181	20240802	171700	234170535	2955	2955	2955	2955	0
182	20240802	171600	234170535	2955	2955	2955	2955	208
183	20240802	171500	234170535	2955	2955	2955	2955	0
184	20240802	171400	234170535	2955	2955	2955	2955	0
185	20240802	171300	234170535	2955	2955	2955	2955	0
186	20240802	171200	234170535	2955	2955	2955	2955	0
187	20240802	171100	234170535	2955	2955	2955	2955	0
188	20240802	171000	234170535	2955	2955	2955	2955	0
189	20240802	170900	234170535	2955	2955	2955	2955	0
190	20240802	170800	234170535	2955	2955	2955	2955	0
191	20240802	170700	234170535	2955	2955	2955	2955	0
192	20240802	170600	234170535	2955	2955	2955	2955	0
193	20240802	170500	234170535	2955	2955	2955	2955	0
194	20240802	170400	234170535	2955	2955	2955	2955	0
195	20240802	170300	234170535	2955	2955	2955	2955	0
196	20240802	170200	234170535	2955	2955	2955	2955	0
197	20240802	170100	234170535	2955	2955	2955	2955	0
198	20240802	170000	234170535	2955	2955	2955	2955	0
199	20240802	165900	234170535	2955	2955	2955	2955	0
200	20240802	165800	234170535	2955	2955	2955	2955	0
201	20240802	165700	234170535	2955	2955	2955	2955	0
202	20240802	165600	234170535	2955	2955	2955	2955	0
203	20240802	165500	234170535	2955	2955	2955	2955	0
204	20240802	165400	234170535	2955	2955	2955	2955	0
205	20240802	165300	234170535	2955	2955	2955	2955	0
206	20240802	165200	234170535	2955	2955	2955	2955	0
207	20240802	165100	234170535	2955	2955	2955	2955	0
208	20240802	165000	234170535	2955	2955	2955	2955	0
209	20240802	164900	234170535	2955	2955	2955	2955	0
210	20240802	164800	234170535	2955	2955	2955	2955	0
211	20240802	164700	234170535	2955	2955	2955	2955	0
212	20240802	164600	234170535	2955	2955	2955	2955	208
213	20240802	164500	234170535	2955	2955	2955	2955	0
214	20240802	164400	234170535	2955	2955	2955	2955	0
215	20240802	164300	234170535	2955	2955	2955	2955	0
216	20240802	164200	234170535	2955	2955	2955	2955	0
217	20240802	164100	234170535	2955	2955	2955	2955	0
218	20240802	164000	234170535	2955	2955	2955	2955	0
219	20240802	163900	234170535	2955	2955	2955	2955	0
220	20240802	163800	234170535	2955	2955	2955	2955	0
221	20240802	163700	234170535	2955	2955	2955	2955	0
222	20240802	163600	234170535	2955	2955	2955	2955	0
223	20240802	163500	234170535	2955	2955	2955	2955	0
224	20240802	163400	234170535	2955	2955	2955	2955	0
225	20240802	163300	234170535	2955	2955	2955	2955	0
226	20240802	163200	234170535	2955	2955	2955	2955	0
227	20240802	163100	234170535	2955	2955	2955	2955	0
228	20240802	163000	234170535	2955	2955	2955	2955	0
229	20240802	162900	234170535	2955	2955	2955	2955	0
230	20240802	162800	234170535	2955	2955	2955	2955	0
231	20240802	162700	234170535	2955	2955	2955	2955	0
232	20240802	162600	234170535	2955	2955	2955	2955	0
233	20240802	162500	234170535	2955	2955	2955	2955	0
234	20240802	162400	234170535	2955	2955	2955	2955	0
235	20240802	162300	234170535	2955	2955	2955	2955	0
236	20240802	162200	234170535	2955	2955	2955	2955	0
237	20240802	162100	234170535	2955	2955	2955	2955	0
238	20240802	162000	234170535	2955	2955	2955	2955	0
239	20240802	161900	234170535	2955	2955	2955	2955	0
240	20240802	161800	234170535	2955	2955	2955	2955	0
241	20240802	161700	234170535	2955	2955	2955	2955	0
242	20240802	161600	234170535	2955	2955	2955	2955	208
243	20240802	161500	234170535	2955	2955	2955	2955	0
244	20240802	161400	234170535	2955	2955	2955	2955	0
245	20240802	161300	234170535	2955	2955	2955	2955	0
246	20240802	161200	234170535	2955	2955	2955	2955	0
247	20240802	161100	234170535	2955	2955	2955	2955	0
248	20240802	161000	234170535	2955	2955	2955	2955	0
249	20240802	160900	234170535	2955	2955	2955	2955	0
250	20240802	160800	234170535	2955	2955	2955	2955	0
251	20240802	160700	234170535	2955	2955	2955	2955	0
252	20240802	160600	234170535	2955	2955	2955	2955	0
253	20240802	160500	234170535	2955	2955	2955	2955	0
254	20240802	160400	234170535	2955	2955	2955	2955	0
255	20240802	160300	234170535	2955	2955	2955	2955	0
256	20240802	160200	234170535	2955	2955	2955	2955	0
257	20240802	160100	234170535	2955	2955	2955	2955	0
258	20240802	160000	234170535	2955	2955	2955	2955	0
259	20240802	155900	234170535	2955	2955	2955	2955	0
260	20240802	155800	234170535	2955	2955	2955	2955	0
261	20240802	155700	234170535	2955	2955	2955	2955	0
262	20240802	155600	234170535	2955	2955	2955	2955	0
263	20240802	155500	234170535	2955	2955	2955	2955	0
264	20240802	155400	234170535	2955	2955	2955	2955	0
265	20240802	155300	234170535	2955	2955	2955	2955	0
266	20240802	155200	234170535	2955	2955	2955	2955	0
267	20240802	155100	234170535	2955	2955	2955	2955	0
268	20240802	155000	234170535	2955	2955	2955	2955	0
269	20240802	154900	234170535	2955	2955	2955	2955	0
270	20240802	154800	234170535	2955	2955	2955	2955	0
271	20240802	154700	234170535	2955	2955	2955	2955	0
272	20240802	154600	234170535	2955	2955	2955	2955	208
273	20240802	154500	234170535	2955	2955	2955	2955	0
274	20240802	154400	234170535	2955	2955	2955	2955	0
275	20240802	154300	234170535	2955	2955	2955	2955	0
276	20240802	154200	234170535	2955	2955	2955	2955	0
277	20240802	154100	234170535	2955	2955	2955	2955	0
278	20240802	154000	234170535	2955	2955	2955	2955	0
279	20240802	153900	234170535	2955	2955	2955	2955	0
280	20240802	153800	234170535	2955	2955	2955	2955	0
281	20240802	153700	234170535	2955	2955	2955	2955	0
282	20240802	153600	234170535	2955	2955	2955	2955	0
283	20240802	153500	234170535	2955	2955	2955	2955	0
284	20240802	153400	234170535	2955	2955	2955	2955	0
285	20240802	153300	234170535	2955	2955	2955	2955	0
286	20240802	153200	234170535	2955	2955	2955	2955	0
287	20240802	153100	234170535	2955	2955	2955	2955	0
288	20240802	153000	234170535	2955	2955	2955	2955	208
289	20240802	152900	233555895	2950	2950	2950	2950	0
290	20240802	152800	233555895	2950	2950	2950	2950	0
291	20240802	152700	233555895	2950	2950	2950	2950	0
292	20240802	152600	233555895	2950	2950	2950	2950	0
293	20240802	152500	233555895	2950	2950	2950	2950	0
294	20240802	152400	233555895	2950	2950	2950	2950	0
295	20240802	152300	233555895	2950	2950	2950	2950	0
296	20240802	152200	233555895	2950	2950	2950	2950	0
297	20240802	152100	233555895	2950	2950	2950	2950	0
298	20240802	152000	233555895	2950	2950	2950	2950	0
299	20240802	151900	233555895	2950	2950	2950	2950	0
300	20240802	151800	233555895	2950	2950	2950	2950	0
301	20240802	151700	233555895	2950	2965	2965	2950	294
302	20240802	151600	232685980	2960	2960	2960	2960	0
303	20240802	151500	232685980	2960	2960	2960	2960	0
304	20240802	151400	232685980	2960	2960	2960	2960	0
305	20240802	151300	232685980	2960	2960	2960	2960	0
306	20240802	151200	232685980	2960	2970	2970	2960	22
307	20240802	151100	232620850	2975	2975	2975	2975	4
308	20240802	151000	232608950	2975	2975	2975	2975	0
309	20240802	150900	232608950	2975	2975	2975	2975	0
310	20240802	150800	232608950	2975	2975	2975	2975	2
311	20240802	150700	232603000	2975	2975	2975	2975	0
312	20240802	150600	232603000	2975	2975	2975	2975	0
313	20240802	150500	232603000	2975	2975	2975	2975	0
314	20240802	150400	232603000	2975	2975	2975	2975	6
315	20240802	150300	232585150	2970	2970	2970	2970	18
316	20240802	150200	232531690	2970	2965	2970	2965	300
317	20240802	150100	231640995	2965	2965	2965	2965	0
318	20240802	150000	231640995	2965	2965	2965	2965	2
319	20240802	145900	231635065	2960	2960	2960	2960	12
320	20240802	145800	231599545	2965	2965	2965	2965	0
321	20240802	145700	231599545	2965	2965	2965	2965	0
322	20240802	145600	231599545	2965	2965	2965	2965	0
323	20240802	145500	231599545	2965	2960	2965	2960	199
324	20240802	145400	231010005	2950	2950	2950	2950	0
325	20240802	145300	231010005	2950	2955	2955	2950	40
326	20240802	145200	230892000	2955	2955	2955	2955	1
327	20240802	145100	230889045	2950	2950	2950	2950	0
328	20240802	145000	230889045	2950	2950	2950	2950	0
329	20240802	144900	230889045	2950	2950	2950	2950	0
330	20240802	144800	230889045	2950	2950	2950	2950	0
331	20240802	144700	230889045	2950	2950	2950	2950	1
332	20240802	144600	230886095	2950	2950	2950	2950	0
333	20240802	144500	230886095	2950	2950	2950	2950	0
334	20240802	144400	230886095	2950	2950	2950	2950	0
335	20240802	144300	230886095	2950	2950	2950	2950	10
336	20240802	144200	230856595	2955	2955	2955	2955	1
337	20240802	144100	230853640	2955	2955	2955	2955	687
338	20240802	144000	228823555	2955	2955	2955	2955	0
339	20240802	143900	228823555	2955	2955	2955	2955	0
340	20240802	143800	228823555	2955	2955	2955	2955	0
341	20240802	143700	228823555	2955	2955	2955	2955	0
342	20240802	143600	228823555	2955	2955	2955	2955	0
343	20240802	143500	228823555	2955	2955	2955	2955	0
344	20240802	143400	228823555	2955	2955	2955	2955	0
345	20240802	143300	228823555	2955	2955	2955	2955	0
346	20240802	143200	228823555	2955	2955	2955	2955	0
347	20240802	143100	228823555	2955	2950	2955	2950	11
348	20240802	143000	228791055	2945	2945	2945	2945	50
349	20240802	142900	228643805	2960	2955	2960	2955	14
350	20240802	142800	228602415	2955	2955	2955	2955	42
351	20240802	142700	228478305	2940	2955	2955	2940	319
352	20240802	142600	227540170	2955	2955	2955	2955	71
353	20240802	142500	227330365	2955	2950	2955	2950	55
354	20240802	142400	227167865	2950	2950	2950	2950	0
355	20240802	142300	227167865	2950	2950	2950	2950	0
356	20240802	142200	227167865	2950	2950	2950	2950	0
357	20240802	142100	227167865	2950	2950	2950	2950	2
358	20240802	142000	227161965	2940	2940	2940	2940	0
359	20240802	141900	227161965	2940	2945	2945	2940	316
360	20240802	141800	226232130	2945	2955	2960	2945	14
361	20240802	141700	226190795	2955	2955	2955	2955	60
362	20240802	141600	226013495	2955	2955	2955	2955	20
363	20240802	141500	225954395	2955	2955	2955	2955	222
364	20240802	141400	225298385	2950	2950	2950	2950	1
365	20240802	141300	225295435	2950	2950	2950	2950	0
366	20240802	141200	225295435	2950	2950	2950	2950	0
367	20240802	141100	225295435	2950	2950	2950	2950	78
368	20240802	141000	225065335	2950	2950	2950	2950	0
369	20240802	140900	225065335	2950	2950	2950	2950	222
370	20240802	140800	224410435	2950	2950	2950	2950	0
371	20240802	140700	224410435	2950	2950	2950	2950	0
372	20240802	140600	224410435	2950	2955	2955	2950	141
373	20240802	140500	223994475	2960	2960	2960	2960	0
374	20240802	140400	223994475	2960	2960	2960	2960	0
375	20240802	140300	223994475	2960	2960	2960	2960	0
376	20240802	140200	223994475	2960	2960	2960	2960	0
377	20240802	140100	223994475	2960	2960	2960	2960	0
378	20240802	140000	223994475	2960	2960	2960	2960	0
379	20240802	135900	223994475	2960	2960	2960	2960	0
380	20240802	135800	223994475	2960	2960	2960	2960	0
381	20240802	135700	223994475	2960	2960	2960	2960	0
382	20240802	135600	223994475	2960	2960	2960	2960	32
383	20240802	135500	223899755	2960	2960	2960	2960	0
384	20240802	135400	223899755	2960	2960	2960	2960	0
385	20240802	135300	223899755	2960	2960	2960	2960	0
386	20240802	135200	223899755	2960	2960	2960	2960	10
387	20240802	135100	223870155	2960	2955	2960	2955	150
388	20240802	135000	223426405	2960	2960	2960	2960	0
389	20240802	134900	223426405	2960	2960	2960	2960	0
390	20240802	134800	223426405	2960	2960	2960	2960	1
391	20240802	134700	223423445	2950	2950	2950	2950	0
392	20240802	134600	223423445	2950	2950	2950	2950	0
393	20240802	134500	223423445	2950	2950	2950	2950	0
394	20240802	134400	223423445	2950	2950	2950	2950	0
395	20240802	134300	223423445	2950	2950	2950	2950	0
396	20240802	134200	223423445	2950	2950	2950	2945	108
397	20240802	134100	223104850	2955	2955	2955	2955	0
398	20240802	134000	223104850	2955	2955	2955	2955	0
399	20240802	133900	223104850	2955	2955	2955	2955	151
400	20240802	133800	222658645	2955	2955	2955	2955	0
401	20240802	133700	222658645	2955	2955	2955	2955	0
402	20240802	133600	222658645	2955	2955	2955	2955	0
403	20240802	133500	222658645	2955	2955	2955	2955	0
404	20240802	133400	222658645	2955	2955	2955	2955	90
405	20240802	133300	222392695	2955	2960	2960	2955	52
406	20240802	133200	222238980	2950	2950	2950	2950	0
407	20240802	133100	222238980	2950	2950	2950	2950	0
408	20240802	133000	222238980	2950	2950	2950	2950	2
409	20240802	132900	222233080	2955	2955	2955	2955	0
410	20240802	132800	222233080	2955	2955	2955	2955	0
411	20240802	132700	222233080	2955	2955	2955	2955	0
412	20240802	132600	222233080	2955	2955	2955	2955	0
413	20240802	132500	222233080	2955	2955	2955	2955	1
414	20240802	132400	222230125	2935	2935	2935	2935	400
415	20240802	132300	221056125	2955	2955	2955	2955	0
416	20240802	132200	221056125	2955	2955	2955	2955	0
417	20240802	132100	221056125	2955	2955	2955	2955	0
418	20240802	132000	221056125	2955	2955	2955	2955	0
419	20240802	131900	221056125	2955	2955	2955	2955	0
420	20240802	131800	221056125	2955	2955	2955	2955	0
421	20240802	131700	221056125	2955	2955	2955	2955	0
422	20240802	131600	221056125	2955	2955	2955	2955	0
423	20240802	131500	221056125	2955	2955	2955	2955	0
424	20240802	131400	221056125	2955	2940	2955	2935	501
425	20240802	131300	219585360	2940	2940	2940	2940	1
426	20240802	131200	219582420	2950	2950	2950	2950	0
427	20240802	131100	219582420	2950	2935	2950	2935	109
428	20240802	131000	219260885	2935	2935	2935	2935	0
429	20240802	130900	219260885	2935	2945	2945	2935	1630
430	20240802	130800	214474600	2945	2945	2945	2945	10
431	20240802	130700	214445150	2955	2955	2955	2955	0
432	20240802	130600	214445150	2955	2950	2955	2940	159
433	20240802	130500	213977495	2950	2950	2950	2950	42
434	20240802	130400	213853595	2955	2955	2955	2955	0
435	20240802	130300	213853595	2955	2955	2955	2955	0
436	20240802	130200	213853595	2955	2955	2955	2955	200
437	20240802	130100	213262595	2950	2950	2950	2950	0
438	20240802	130000	213262595	2950	2950	2950	2950	0
439	20240802	125900	213262595	2950	2950	2950	2950	50
440	20240802	125800	213115095	2945	2945	2945	2945	0
441	20240802	125700	213115095	2945	2945	2945	2945	0
442	20240802	125600	213115095	2945	2945	2945	2945	0
443	20240802	125500	213115095	2945	2945	2945	2945	0
444	20240802	125400	213115095	2945	2945	2945	2945	0
445	20240802	125300	213115095	2945	2945	2945	2945	1
446	20240802	125200	213112150	2940	2940	2940	2940	45
447	20240802	125100	212979850	2940	2940	2940	2940	168
448	20240802	125000	212485930	2940	2950	2950	2940	21
449	20240802	124900	212424180	2945	2945	2945	2945	0
450	20240802	124800	212424180	2945	2945	2945	2945	0
451	20240802	124700	212424180	2945	2945	2945	2945	12
452	20240802	124600	212388840	2940	2940	2940	2940	350
453	20240802	124500	211359840	2940	2940	2940	2940	0
454	20240802	124400	211359840	2940	2940	2940	2940	0
455	20240802	124300	211359840	2940	2940	2940	2940	0
456	20240802	124200	211359840	2940	2945	2945	2940	197
457	20240802	124100	210780240	2940	2940	2940	2940	0
458	20240802	124000	210780240	2940	2940	2940	2940	0
459	20240802	123900	210780240	2940	2940	2940	2940	0
460	20240802	123800	210780240	2940	2940	2940	2940	0
461	20240802	123700	210780240	2940	2945	2950	2935	4202
462	20240802	123600	198434375	2945	2945	2945	2945	0
463	20240802	123500	198434375	2945	2945	2945	2945	1020
464	20240802	123400	195430475	2945	2945	2945	2945	0
465	20240802	123300	195430475	2945	2945	2945	2945	20
466	20240802	123200	195371575	2945	2955	2955	2945	2372
467	20240802	123100	188373925	2955	2955	2955	2955	260
468	20240802	123000	187605625	2955	2955	2955	2955	0
469	20240802	122900	187605625	2955	2955	2955	2955	0
470	20240802	122800	187605625	2955	2955	2955	2955	40
471	20240802	122700	187487425	2960	2960	2960	2960	0
472	20240802	122600	187487425	2960	2960	2960	2960	0
473	20240802	122500	187487425	2960	2960	2960	2960	0
474	20240802	122400	187487425	2960	2960	2960	2960	0
475	20240802	122300	187487425	2960	2960	2960	2960	402
476	20240802	122200	186297505	2960	2960	2960	2960	0
477	20240802	122100	186297505	2960	2960	2960	2960	0
478	20240802	122000	186297505	2960	2960	2960	2960	0
479	20240802	121900	186297505	2960	2960	2960	2960	0
480	20240802	121800	186297505	2960	2960	2960	2960	5
481	20240802	121700	186282705	2955	2955	2955	2955	13
482	20240802	121600	186244290	2950	2950	2950	2950	0
483	20240802	121500	186244290	2950	2950	2950	2950	0
484	20240802	121400	186244290	2950	2950	2950	2950	0
485	20240802	121300	186244290	2950	2950	2950	2950	126
486	20240802	121200	185872590	2950	2950	2950	2950	0
487	20240802	121100	185872590	2950	2950	2950	2950	0
488	20240802	121000	185872590	2950	2950	2950	2950	0
489	20240802	120900	185872590	2950	2950	2950	2950	0
490	20240802	120800	185872590	2950	2950	2950	2950	0
491	20240802	120700	185872590	2950	2950	2950	2950	0
492	20240802	120600	185872590	2950	2955	2955	2950	234
493	20240802	120500	185182000	2950	2950	2950	2950	0
494	20240802	120400	185182000	2950	2950	2950	2950	0
495	20240802	120300	185182000	2950	2950	2950	2950	0
496	20240802	120200	185182000	2950	2950	2950	2950	0
497	20240802	120100	185182000	2950	2955	2955	2950	6
498	20240802	120000	185164295	2950	2950	2950	2950	0
499	20240802	115900	185164295	2950	2950	2950	2950	8
500	20240802	115800	185140695	2950	2950	2950	2950	0
501	20240802	115700	185140695	2950	2950	2950	2950	0
502	20240802	115600	185140695	2950	2950	2950	2950	1
503	20240802	115500	185137745	2940	2940	2940	2940	0
504	20240802	115400	185137745	2940	2940	2940	2940	0
505	20240802	115300	185137745	2940	2940	2940	2940	0
506	20240802	115200	185137745	2940	2940	2940	2940	20
507	20240802	115100	185078945	2940	2940	2940	2940	0
508	20240802	115000	185078945	2940	2940	2940	2940	100
509	20240802	114900	184784945	2945	2945	2945	2945	0
510	20240802	114800	184784945	2945	2945	2945	2945	0
511	20240802	114700	184784945	2945	2945	2945	2945	0
512	20240802	114600	184784945	2945	2945	2945	2945	0
513	20240802	114500	184784945	2945	2945	2945	2945	0
514	20240802	114400	184784945	2945	2945	2945	2945	380
515	20240802	114300	183665845	2945	2945	2945	2945	100
516	20240802	114200	183371345	2940	2940	2940	2940	100
517	20240802	114100	183077345	2945	2940	2945	2940	150
518	20240802	114000	182636340	2940	2940	2940	2940	628
519	20240802	113900	180790020	2940	2945	2945	2940	1048
520	20240802	113800	177708560	2940	2950	2950	2940	525
521	20240802	113700	176161860	2950	2950	2950	2950	0
522	20240802	113600	176161860	2950	2950	2950	2950	0
523	20240802	113500	176161860	2950	2950	2950	2950	147
524	20240802	113400	175728210	2945	2945	2945	2945	0
525	20240802	113300	175728210	2945	2955	2955	2935	9006
526	20240802	113200	149187150	2950	2960	2960	2950	7649
527	20240802	113100	126578895	2960	2965	2965	2960	2250
528	20240802	113000	119908765	2965	2975	2975	2965	3196
529	20240802	112900	110416345	2975	2975	2975	2975	0
530	20240802	112800	110416345	2975	2975	2975	2975	0
531	20240802	112700	110416345	2975	2975	2975	2975	0
532	20240802	112600	110416345	2975	2975	2975	2975	0
533	20240802	112500	110416345	2975	2975	2975	2975	0
534	20240802	112400	110416345	2975	2975	2975	2975	10
535	20240802	112300	110386595	2980	2980	2980	2980	0
536	20240802	112200	110386595	2980	2980	2980	2980	0
537	20240802	112100	110386595	2980	2980	2980	2980	20
538	20240802	112000	110326995	2980	2980	2980	2980	10
539	20240802	111900	110297195	2980	2980	2980	2980	199
540	20240802	111800	109704175	2975	2975	2975	2975	333
541	20240802	111700	108713500	2975	2975	2975	2975	50
542	20240802	111600	108564750	2980	2980	2980	2980	0
543	20240802	111500	108564750	2980	2980	2980	2980	3
544	20240802	111400	108555810	2980	2990	2990	2980	237
545	20240802	111300	107849500	2995	2995	2995	2995	0
546	20240802	111200	107849500	2995	2995	2995	2995	0
547	20240802	111100	107849500	2995	2995	2995	2995	0
548	20240802	111000	107849500	2995	3000	3000	2995	69
549	20240802	110900	107642505	3000	3000	3000	3000	63
550	20240802	110800	107453505	3000	3000	3000	3000	0
551	20240802	110700	107453505	3000	3000	3000	3000	1
552	20240802	110600	107450505	3000	3000	3000	3000	156
553	20240802	110500	106982505	2995	2985	2995	2985	190
554	20240802	110400	106415295	2980	2980	2980	2980	1
555	20240802	110300	106412315	2975	2975	2975	2975	0
556	20240802	110200	106412315	2975	2975	2975	2975	0
557	20240802	110100	106412315	2975	2975	2975	2975	0
558	20240802	110000	106412315	2975	2975	2975	2975	0
559	20240802	105900	106412315	2975	2975	2975	2975	0
560	20240802	105800	106412315	2975	2975	2975	2975	1
561	20240802	105700	106409340	2980	2980	2980	2980	0
562	20240802	105600	106409340	2980	2980	2980	2980	1600
563	20240802	105500	101641340	2975	2975	2975	2975	171
564	20240802	105400	101132615	2975	2975	2975	2975	0
565	20240802	105300	101132615	2975	2975	2975	2975	0
566	20240802	105200	101132615	2975	2975	2975	2975	45
567	20240802	105100	100998740	2975	2975	2975	2975	1254
568	20240802	105000	97268090	2975	2975	2975	2975	0
569	20240802	104900	97268090	2975	2975	2975	2975	2
570	20240802	104800	97262140	2980	2980	2980	2980	37
571	20240802	104700	97151880	2975	2975	2975	2975	0
572	20240802	104600	97151880	2975	2975	2975	2975	0
573	20240802	104500	97151880	2975	2975	2975	2975	0
574	20240802	104400	97151880	2975	2975	2975	2975	91
575	20240802	104300	96881155	2985	2985	2985	2985	0
576	20240802	104200	96881155	2985	2985	2985	2985	1
577	20240802	104100	96878170	2985	2985	2985	2985	0
578	20240802	104000	96878170	2985	2985	2985	2985	0
579	20240802	103900	96878170	2985	2980	2985	2980	74
580	20240802	103800	96657645	2980	2980	2980	2980	27
581	20240802	103700	96577185	2980	2980	2980	2980	0
582	20240802	103600	96577185	2980	2980	2980	2980	127
583	20240802	103500	96198725	2980	2980	2980	2980	0
584	20240802	103400	96198725	2980	2980	2980	2980	70
585	20240802	103300	95990125	2980	2980	2980	2980	0
586	20240802	103200	95990125	2980	2980	2980	2980	0
587	20240802	103100	95990125	2980	2980	2980	2980	13
588	20240802	103000	95951385	2980	2980	2980	2980	6
589	20240802	102900	95933505	2980	2980	2980	2980	10
590	20240802	102800	95903705	2980	2980	2980	2980	200
591	20240802	102700	95307705	2985	2980	2985	2980	10
592	20240802	102600	95277900	2980	2980	2980	2980	10
593	20240802	102500	95248100	2980	2980	2980	2980	1
594	20240802	102400	95245120	2980	2985	2985	2980	286
595	20240802	102300	94392790	2985	2985	2985	2985	0
596	20240802	102200	94392790	2985	2985	2985	2985	0
597	20240802	102100	94392790	2985	2985	2985	2985	0
598	20240802	102000	94392790	2985	2985	2985	2985	0
599	20240802	101900	94392790	2985	2985	2985	2985	0
600	20240802	101800	94392790	2985	2985	2985	2985	0
601	20240802	101700	94392790	2985	2985	2985	2985	0
602	20240802	101600	94392790	2985	2985	2985	2985	2
603	20240802	101500	94386820	2980	2980	2980	2980	0
604	20240802	101400	94386820	2980	2980	2980	2980	49
605	20240802	101300	94240800	2980	2980	2980	2980	45
606	20240802	101200	94106700	2985	2985	2985	2985	1
607	20240802	101100	94103715	2980	2980	2980	2980	1
608	20240802	101000	94100735	2970	2970	2970	2970	5
609	20240802	100900	94085885	2970	2970	2970	2970	0
610	20240802	100800	94085885	2970	2970	2970	2970	339
611	20240802	100700	93079055	2965	2975	2975	2965	575
612	20240802	100600	91372230	2965	2965	2965	2965	0
613	20240802	100500	91372230	2965	2985	2985	2965	3064
614	20240802	100400	82257205	3000	3000	3000	3000	0
615	20240802	100300	82257205	3000	3000	3000	3000	0
616	20240802	100200	82257205	3000	3000	3000	3000	101
617	20240802	100100	81954205	3005	3005	3005	3005	0
618	20240802	100000	81954205	3005	3005	3005	3005	0
619	20240802	095900	81954205	3005	3000	3005	3000	311
620	20240802	095800	81021150	2995	2995	2995	2995	34
621	20240802	095700	80919320	3000	3000	3000	3000	2
622	20240802	095600	80913320	2985	2985	2985	2985	0
623	20240802	095500	80913320	2985	2985	2985	2985	341
624	20240802	095400	79895435	2980	2980	2980	2980	18
625	20240802	095300	79841795	2985	2985	2985	2985	1040
626	20240802	095200	76737395	3010	3010	3010	3010	0
627	20240802	095100	76737395	3010	3010	3010	3010	0
628	20240802	095000	76737395	3010	3010	3010	3010	0
629	20240802	094900	76737395	3010	3010	3010	3010	0
630	20240802	094800	76737395	3010	2980	3010	2980	119
631	20240802	094700	76381950	2990	2990	2990	2990	5
632	20240802	094600	76367000	2990	2990	2990	2990	0
633	20240802	094500	76367000	2990	2990	2990	2990	0
634	20240802	094400	76367000	2990	2990	2990	2990	358
635	20240802	094300	75296580	2985	2985	2985	2985	286
636	20240802	094200	74442870	2985	2980	2985	2980	200
637	20240802	094100	73846370	2985	2980	2985	2980	501
638	20240802	094000	72350890	2980	2980	2980	2980	36
639	20240802	093900	72243610	2970	2970	2970	2970	539
640	20240802	093800	70642780	2970	2970	2970	2970	7
641	20240802	093700	70621990	2970	2970	2970	2970	169
642	20240802	093600	70120060	2970	2970	2970	2970	0
643	20240802	093500	70120060	2970	2970	2970	2970	0
644	20240802	093400	70120060	2970	2970	2970	2970	0
645	20240802	093300	70120060	2970	2970	2970	2970	0
646	20240802	093200	70120060	2970	2970	2985	2970	1025
647	20240802	093100	67075410	2975	2965	2975	2965	1002
648	20240802	093000	64104470	2960	2965	2965	2960	1665
649	20240802	092900	59167995	2950	2950	2950	2950	39
650	20240802	092800	59052945	2955	2955	2955	2955	1000
651	20240802	092700	56097945	2955	2955	2955	2955	471
652	20240802	092600	54706140	2955	2960	2965	2955	846
653	20240802	092500	52198930	2955	3005	3010	2955	7928
654	20240802	092400	28475320	3010	3010	3010	3010	1706
655	20240802	092300	23340260	3015	3015	3020	3015	68
656	20240802	092200	23134925	3020	3020	3020	3020	0
657	20240802	092100	23134925	3020	3020	3020	3020	0
658	20240802	092000	23134925	3020	3020	3020	3020	0
659	20240802	091900	23134925	3020	3015	3020	3015	2
660	20240802	091800	23128890	3010	3010	3010	3010	0
661	20240802	091700	23128890	3010	3010	3010	3010	0
662	20240802	091600	23128890	3010	3010	3010	3010	536
663	20240802	091500	21515530	3015	3020	3020	3015	5714
664	20240802	091400	4284450	3020	3020	3020	3020	6
665	20240802	091300	4266330	3020	3015	3020	3015	40
666	20240802	091200	4145630	3015	3015	3015	3015	33
667	20240802	091100	4046135	3020	3020	3020	3020	0
668	20240802	091000	4046135	3020	3020	3020	3020	0
669	20240802	090900	4046135	3020	3020	3020	3020	145
670	20240802	090800	3608235	3020	3020	3020	3020	144
671	20240802	090700	3173355	3015	3015	3015	3015	0
672	20240802	090600	3173355	3015	3015	3015	3015	0
673	20240802	090500	3173355	3015	3030	3035	3015	986
674	20240802	090400	198630	3030	3030	3030	3030	6
675	20240802	090300	180450	3030	3030	3030	3030	2
676	20240802	090200	174390	3030	3030	3030	3030	0
677	20240802	090100	174390	3030	3030	3030	3030	0
678	20240802	090000	174390	3030	3005	3030	3005	58