KissMeData/123570/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	201400	963752930	2905	2905	2905	2905	2289
3	20240802	201300	963752930	2905	2905	2905	2905	0
4	20240802	201200	963752930	2905	2905	2905	2905	0
5	20240802	201100	963752930	2905	2905	2905	2905	0
6	20240802	201000	963752930	2905	2905	2905	2905	0
7	20240802	200900	963752930	2905	2905	2905	2905	0
8	20240802	200800	963752930	2905	2905	2905	2905	0
9	20240802	200700	963752930	2905	2905	2905	2905	0
10	20240802	200600	963752930	2905	2905	2905	2905	0
11	20240802	200500	963752930	2905	2905	2905	2905	0
12	20240802	200400	963752930	2905	2905	2905	2905	0
13	20240802	200300	963752930	2905	2905	2905	2905	0
14	20240802	200200	963752930	2905	2905	2905	2905	0
15	20240802	200100	963752930	2905	2905	2905	2905	0
16	20240802	200000	963752930	2905	2905	2905	2905	0
17	20240802	195900	963752930	2905	2905	2905	2905	0
18	20240802	195800	963752930	2905	2905	2905	2905	0
19	20240802	195700	963752930	2905	2905	2905	2905	0
20	20240802	195600	963752930	2905	2905	2905	2905	0
21	20240802	195500	963752930	2905	2905	2905	2905	0
22	20240802	195400	963752930	2905	2905	2905	2905	0
23	20240802	195300	963752930	2905	2905	2905	2905	0
24	20240802	195200	963752930	2905	2905	2905	2905	0
25	20240802	195100	963752930	2905	2905	2905	2905	0
26	20240802	195000	963752930	2905	2905	2905	2905	0
27	20240802	194900	963752930	2905	2905	2905	2905	0
28	20240802	194800	963752930	2905	2905	2905	2905	0
29	20240802	194700	963752930	2905	2905	2905	2905	0
30	20240802	194600	963752930	2905	2905	2905	2905	0
31	20240802	194500	963752930	2905	2905	2905	2905	0
32	20240802	194400	963752930	2905	2905	2905	2905	2289
33	20240802	194300	963752930	2905	2905	2905	2905	0
34	20240802	194200	963752930	2905	2905	2905	2905	0
35	20240802	194100	963752930	2905	2905	2905	2905	0
36	20240802	194000	963752930	2905	2905	2905	2905	0
37	20240802	193900	963752930	2905	2905	2905	2905	0
38	20240802	193800	963752930	2905	2905	2905	2905	0
39	20240802	193700	963752930	2905	2905	2905	2905	0
40	20240802	193600	963752930	2905	2905	2905	2905	0
41	20240802	193500	963752930	2905	2905	2905	2905	0
42	20240802	193400	963752930	2905	2905	2905	2905	0
43	20240802	193300	963752930	2905	2905	2905	2905	0
44	20240802	193200	963752930	2905	2905	2905	2905	0
45	20240802	193100	963752930	2905	2905	2905	2905	0
46	20240802	193000	963752930	2905	2905	2905	2905	0
47	20240802	192900	963752930	2905	2905	2905	2905	0
48	20240802	192800	963752930	2905	2905	2905	2905	0
49	20240802	192700	963752930	2905	2905	2905	2905	0
50	20240802	192600	963752930	2905	2905	2905	2905	0
51	20240802	192500	963752930	2905	2905	2905	2905	0
52	20240802	192400	963752930	2905	2905	2905	2905	0
53	20240802	192300	963752930	2905	2905	2905	2905	0
54	20240802	192200	963752930	2905	2905	2905	2905	0
55	20240802	192100	963752930	2905	2905	2905	2905	0
56	20240802	192000	963752930	2905	2905	2905	2905	0
57	20240802	191900	963752930	2905	2905	2905	2905	0
58	20240802	191800	963752930	2905	2905	2905	2905	0
59	20240802	191700	963752930	2905	2905	2905	2905	0
60	20240802	191600	963752930	2905	2905	2905	2905	0
61	20240802	191500	963752930	2905	2905	2905	2905	0
62	20240802	191400	963752930	2905	2905	2905	2905	2289
63	20240802	191300	963752930	2905	2905	2905	2905	0
64	20240802	191200	963752930	2905	2905	2905	2905	0
65	20240802	191100	963752930	2905	2905	2905	2905	0
66	20240802	191000	963752930	2905	2905	2905	2905	0
67	20240802	190900	963752930	2905	2905	2905	2905	0
68	20240802	190800	963752930	2905	2905	2905	2905	0
69	20240802	190700	963752930	2905	2905	2905	2905	0
70	20240802	190600	963752930	2905	2905	2905	2905	0
71	20240802	190500	963752930	2905	2905	2905	2905	0
72	20240802	190400	963752930	2905	2905	2905	2905	0
73	20240802	190300	963752930	2905	2905	2905	2905	0
74	20240802	190200	963752930	2905	2905	2905	2905	0
75	20240802	190100	963752930	2905	2905	2905	2905	0
76	20240802	190000	963752930	2905	2905	2905	2905	0
77	20240802	185900	963752930	2905	2905	2905	2905	0
78	20240802	185800	963752930	2905	2905	2905	2905	0
79	20240802	185700	963752930	2905	2905	2905	2905	0
80	20240802	185600	963752930	2905	2905	2905	2905	0
81	20240802	185500	963752930	2905	2905	2905	2905	0
82	20240802	185400	963752930	2905	2905	2905	2905	0
83	20240802	185300	963752930	2905	2905	2905	2905	0
84	20240802	185200	963752930	2905	2905	2905	2905	0
85	20240802	185100	963752930	2905	2905	2905	2905	0
86	20240802	185000	963752930	2905	2905	2905	2905	0
87	20240802	184900	963752930	2905	2905	2905	2905	0
88	20240802	184800	963752930	2905	2905	2905	2905	0
89	20240802	184700	963752930	2905	2905	2905	2905	0
90	20240802	184600	963752930	2905	2905	2905	2905	0
91	20240802	184500	963752930	2905	2905	2905	2905	0
92	20240802	184400	963752930	2905	2905	2905	2905	2289
93	20240802	184300	963752930	2905	2905	2905	2905	0
94	20240802	184200	963752930	2905	2905	2905	2905	0
95	20240802	184100	963752930	2905	2905	2905	2905	0
96	20240802	184000	963752930	2905	2905	2905	2905	0
97	20240802	183900	963752930	2905	2905	2905	2905	0
98	20240802	183800	963752930	2905	2905	2905	2905	0
99	20240802	183700	963752930	2905	2905	2905	2905	0
100	20240802	183600	963752930	2905	2905	2905	2905	0
101	20240802	183500	963752930	2905	2905	2905	2905	0
102	20240802	183400	963752930	2905	2905	2905	2905	0
103	20240802	183300	963752930	2905	2905	2905	2905	0
104	20240802	183200	963752930	2905	2905	2905	2905	0
105	20240802	183100	963752930	2905	2905	2905	2905	0
106	20240802	183000	963752930	2905	2905	2905	2905	0
107	20240802	182900	963752930	2905	2905	2905	2905	0
108	20240802	182800	963752930	2905	2905	2905	2905	0
109	20240802	182700	963752930	2905	2905	2905	2905	0
110	20240802	182600	963752930	2905	2905	2905	2905	0
111	20240802	182500	963752930	2905	2905	2905	2905	0
112	20240802	182400	963752930	2905	2905	2905	2905	0
113	20240802	182300	963752930	2905	2905	2905	2905	0
114	20240802	182200	963752930	2905	2905	2905	2905	0
115	20240802	182100	963752930	2905	2905	2905	2905	0
116	20240802	182000	963752930	2905	2905	2905	2905	0
117	20240802	181900	963752930	2905	2905	2905	2905	0
118	20240802	181800	963752930	2905	2905	2905	2905	0
119	20240802	181700	963752930	2905	2905	2905	2905	0
120	20240802	181600	963752930	2905	2905	2905	2905	0
121	20240802	181500	963752930	2905	2905	2905	2905	0
122	20240802	181400	963752930	2905	2905	2905	2905	2289
123	20240802	181300	963752930	2905	2905	2905	2905	0
124	20240802	181200	963752930	2905	2905	2905	2905	0
125	20240802	181100	963752930	2905	2905	2905	2905	0
126	20240802	181000	963752930	2905	2905	2905	2905	0
127	20240802	180900	963752930	2905	2905	2905	2905	0
128	20240802	180800	963752930	2905	2905	2905	2905	0
129	20240802	180700	963752930	2905	2905	2905	2905	0
130	20240802	180600	963752930	2905	2905	2905	2905	0
131	20240802	180500	963752930	2905	2905	2905	2905	0
132	20240802	180400	963752930	2905	2905	2905	2905	0
133	20240802	180300	963752930	2905	2905	2905	2905	0
134	20240802	180200	963752930	2905	2905	2905	2905	0
135	20240802	180100	963752930	2905	2905	2905	2905	0
136	20240802	180000	963752930	2905	2905	2905	2905	0
137	20240802	175900	963752930	2905	2905	2905	2905	0
138	20240802	175800	963752930	2905	2905	2905	2905	0
139	20240802	175700	963752930	2905	2905	2905	2905	0
140	20240802	175600	963752930	2905	2905	2905	2905	0
141	20240802	175500	963752930	2905	2905	2905	2905	0
142	20240802	175400	963752930	2905	2905	2905	2905	0
143	20240802	175300	963752930	2905	2905	2905	2905	0
144	20240802	175200	963752930	2905	2905	2905	2905	0
145	20240802	175100	963752930	2905	2905	2905	2905	0
146	20240802	175000	963752930	2905	2905	2905	2905	0
147	20240802	174900	963752930	2905	2905	2905	2905	0
148	20240802	174800	963752930	2905	2905	2905	2905	0
149	20240802	174700	963752930	2905	2905	2905	2905	0
150	20240802	174600	963752930	2905	2905	2905	2905	0
151	20240802	174500	963752930	2905	2905	2905	2905	0
152	20240802	174400	963752930	2905	2905	2905	2905	2289
153	20240802	174300	963752930	2905	2905	2905	2905	0
154	20240802	174200	963752930	2905	2905	2905	2905	0
155	20240802	174100	963752930	2905	2905	2905	2905	0
156	20240802	174000	963752930	2905	2905	2905	2905	0
157	20240802	173900	963752930	2905	2905	2905	2905	0
158	20240802	173800	963752930	2905	2905	2905	2905	0
159	20240802	173700	963752930	2905	2905	2905	2905	0
160	20240802	173600	963752930	2905	2905	2905	2905	0
161	20240802	173500	963752930	2905	2905	2905	2905	0
162	20240802	173400	963752930	2905	2905	2905	2905	0
163	20240802	173300	963752930	2905	2905	2905	2905	0
164	20240802	173200	963752930	2905	2905	2905	2905	0
165	20240802	173100	963752930	2905	2905	2905	2905	0
166	20240802	173000	963752930	2905	2905	2905	2905	0
167	20240802	172900	963752930	2905	2905	2905	2905	0
168	20240802	172800	963752930	2905	2905	2905	2905	0
169	20240802	172700	963752930	2905	2905	2905	2905	0
170	20240802	172600	963752930	2905	2905	2905	2905	0
171	20240802	172500	963752930	2905	2905	2905	2905	0
172	20240802	172400	963752930	2905	2905	2905	2905	0
173	20240802	172300	963752930	2905	2905	2905	2905	0
174	20240802	172200	963752930	2905	2905	2905	2905	0
175	20240802	172100	963752930	2905	2905	2905	2905	0
176	20240802	172000	963752930	2905	2905	2905	2905	0
177	20240802	171900	963752930	2905	2905	2905	2905	0
178	20240802	171800	963752930	2905	2905	2905	2905	0
179	20240802	171700	963752930	2905	2905	2905	2905	0
180	20240802	171600	963752930	2905	2905	2905	2905	0
181	20240802	171500	963752930	2905	2905	2905	2905	0
182	20240802	171400	963752930	2905	2905	2905	2905	2289
183	20240802	171300	963752930	2905	2905	2905	2905	0
184	20240802	171200	963752930	2905	2905	2905	2905	0
185	20240802	171100	963752930	2905	2905	2905	2905	0
186	20240802	171000	963752930	2905	2905	2905	2905	0
187	20240802	170900	963752930	2905	2905	2905	2905	0
188	20240802	170800	963752930	2905	2905	2905	2905	0
189	20240802	170700	963752930	2905	2905	2905	2905	0
190	20240802	170600	963752930	2905	2905	2905	2905	0
191	20240802	170500	963752930	2905	2905	2905	2905	0
192	20240802	170400	963752930	2905	2905	2905	2905	0
193	20240802	170300	963752930	2905	2905	2905	2905	0
194	20240802	170200	963752930	2905	2905	2905	2905	0
195	20240802	170100	963752930	2905	2905	2905	2905	0
196	20240802	170000	963752930	2905	2905	2905	2905	0
197	20240802	165900	963752930	2905	2905	2905	2905	0
198	20240802	165800	963752930	2905	2905	2905	2905	0
199	20240802	165700	963752930	2905	2905	2905	2905	0
200	20240802	165600	963752930	2905	2905	2905	2905	0
201	20240802	165500	963752930	2905	2905	2905	2905	0
202	20240802	165400	963752930	2905	2905	2905	2905	0
203	20240802	165300	963752930	2905	2905	2905	2905	0
204	20240802	165200	963752930	2905	2905	2905	2905	0
205	20240802	165100	963752930	2905	2905	2905	2905	0
206	20240802	165000	963752930	2905	2905	2905	2905	0
207	20240802	164900	963752930	2905	2905	2905	2905	0
208	20240802	164800	963752930	2905	2905	2905	2905	0
209	20240802	164700	963752930	2905	2905	2905	2905	0
210	20240802	164600	963752930	2905	2905	2905	2905	0
211	20240802	164500	963752930	2905	2905	2905	2905	0
212	20240802	164400	963752930	2905	2905	2905	2905	2289
213	20240802	164300	963752930	2905	2905	2905	2905	0
214	20240802	164200	963752930	2905	2905	2905	2905	0
215	20240802	164100	963752930	2905	2905	2905	2905	0
216	20240802	164000	963752930	2905	2905	2905	2905	0
217	20240802	163900	963752930	2905	2905	2905	2905	0
218	20240802	163800	963752930	2905	2905	2905	2905	0
219	20240802	163700	963752930	2905	2905	2905	2905	0
220	20240802	163600	963752930	2905	2905	2905	2905	0
221	20240802	163500	963752930	2905	2905	2905	2905	0
222	20240802	163400	963752930	2905	2905	2905	2905	0
223	20240802	163300	963752930	2905	2905	2905	2905	0
224	20240802	163200	963752930	2905	2905	2905	2905	0
225	20240802	163100	963752930	2905	2905	2905	2905	0
226	20240802	163000	963752930	2905	2905	2905	2905	0
227	20240802	162900	963752930	2905	2905	2905	2905	0
228	20240802	162800	963752930	2905	2905	2905	2905	0
229	20240802	162700	963752930	2905	2905	2905	2905	0
230	20240802	162600	963752930	2905	2905	2905	2905	0
231	20240802	162500	963752930	2905	2905	2905	2905	0
232	20240802	162400	963752930	2905	2905	2905	2905	0
233	20240802	162300	963752930	2905	2905	2905	2905	0
234	20240802	162200	963752930	2905	2905	2905	2905	0
235	20240802	162100	963752930	2905	2905	2905	2905	0
236	20240802	162000	963752930	2905	2905	2905	2905	0
237	20240802	161900	963752930	2905	2905	2905	2905	0
238	20240802	161800	963752930	2905	2905	2905	2905	0
239	20240802	161700	963752930	2905	2905	2905	2905	0
240	20240802	161600	963752930	2905	2905	2905	2905	0
241	20240802	161500	963752930	2905	2905	2905	2905	0
242	20240802	161400	963752930	2905	2905	2905	2905	2289
243	20240802	161300	963752930	2905	2905	2905	2905	0
244	20240802	161200	963752930	2905	2905	2905	2905	0
245	20240802	161100	963752930	2905	2905	2905	2905	0
246	20240802	161000	963752930	2905	2905	2905	2905	0
247	20240802	160900	963752930	2905	2905	2905	2905	0
248	20240802	160800	963752930	2905	2905	2905	2905	0
249	20240802	160700	963752930	2905	2905	2905	2905	0
250	20240802	160600	963752930	2905	2905	2905	2905	0
251	20240802	160500	963752930	2905	2905	2905	2905	0
252	20240802	160400	963752930	2905	2905	2905	2905	0
253	20240802	160300	963752930	2905	2905	2905	2905	0
254	20240802	160200	963752930	2905	2905	2905	2905	0
255	20240802	160100	963752930	2905	2905	2905	2905	0
256	20240802	160000	963752930	2905	2905	2905	2905	0
257	20240802	155900	963752930	2905	2905	2905	2905	0
258	20240802	155800	963752930	2905	2905	2905	2905	0
259	20240802	155700	963752930	2905	2905	2905	2905	0
260	20240802	155600	963752930	2905	2905	2905	2905	0
261	20240802	155500	963752930	2905	2905	2905	2905	0
262	20240802	155400	963752930	2905	2905	2905	2905	0
263	20240802	155300	963752930	2905	2905	2905	2905	0
264	20240802	155200	963752930	2905	2905	2905	2905	0
265	20240802	155100	963752930	2905	2905	2905	2905	0
266	20240802	155000	963752930	2905	2905	2905	2905	0
267	20240802	154900	963752930	2905	2905	2905	2905	0
268	20240802	154800	963752930	2905	2905	2905	2905	0
269	20240802	154700	963752930	2905	2905	2905	2905	0
270	20240802	154600	963752930	2905	2905	2905	2905	0
271	20240802	154500	963752930	2905	2905	2905	2905	0
272	20240802	154400	963752930	2905	2905	2905	2905	2289
273	20240802	154300	963752930	2905	2905	2905	2905	0
274	20240802	154200	963752930	2905	2905	2905	2905	0
275	20240802	154100	963752930	2905	2905	2905	2905	0
276	20240802	154000	963752930	2905	2905	2905	2905	0
277	20240802	153900	963752930	2905	2905	2905	2905	0
278	20240802	153800	963752930	2905	2905	2905	2905	0
279	20240802	153700	963752930	2905	2905	2905	2905	0
280	20240802	153600	963752930	2905	2905	2905	2905	0
281	20240802	153500	963752930	2905	2905	2905	2905	0
282	20240802	153400	963752930	2905	2905	2905	2905	0
283	20240802	153300	963752930	2905	2905	2905	2905	0
284	20240802	153200	963752930	2905	2905	2905	2905	0
285	20240802	153100	963752930	2905	2905	2905	2905	0
286	20240802	153000	963752930	2905	2905	2905	2905	2289
287	20240802	152900	957103385	2895	2895	2895	2895	0
288	20240802	152800	957103385	2895	2895	2895	2895	0
289	20240802	152700	957103385	2895	2895	2895	2895	0
290	20240802	152600	957103385	2895	2895	2895	2895	0
291	20240802	152500	957103385	2895	2895	2895	2895	0
292	20240802	152400	957103385	2895	2895	2895	2895	0
293	20240802	152300	957103385	2895	2895	2895	2895	0
294	20240802	152200	957103385	2895	2895	2895	2895	0
295	20240802	152100	957103385	2895	2895	2895	2895	0
296	20240802	152000	957103385	2895	2895	2895	2895	0
297	20240802	151900	957103385	2895	2900	2900	2875	5721
298	20240802	151800	940600185	2885	2895	2900	2885	9872
299	20240802	151700	912079425	2900	2900	2900	2900	1
300	20240802	151600	912076525	2895	2895	2895	2895	261
301	20240802	151500	911320930	2890	2890	2895	2890	796
302	20240802	151400	909020475	2885	2895	2895	2885	25
303	20240802	151300	908948270	2885	2900	2900	2885	601
304	20240802	151200	907212340	2885	2900	2900	2885	778
305	20240802	151100	904966535	2900	2895	2900	2890	3566
306	20240802	151000	894659560	2895	2895	2900	2895	1764
307	20240802	150900	889552775	2900	2900	2900	2890	927
308	20240802	150800	886871835	2900	2900	2900	2900	50
309	20240802	150700	886726835	2905	2905	2905	2905	111
310	20240802	150600	886404380	2905	2905	2905	2905	325
311	20240802	150500	885460255	2900	2900	2900	2900	57
312	20240802	150400	885294955	2900	2900	2900	2900	1100
313	20240802	150300	882104955	2900	2900	2900	2895	3208
314	20240802	150200	872817240	2895	2900	2900	2895	46
315	20240802	150100	872684010	2905	2905	2905	2905	1
316	20240802	150000	872681105	2895	2900	2900	2895	76
317	20240802	145900	872461035	2905	2905	2905	2905	100
318	20240802	145800	872170535	2895	2895	2895	2895	449
319	20240802	145700	870870680	2895	2905	2905	2895	356
320	20240802	145600	869839725	2900	2905	2905	2900	665
321	20240802	145500	867911175	2905	2905	2905	2905	0
322	20240802	145400	867911175	2905	2905	2905	2905	0
323	20240802	145300	867911175	2905	2905	2905	2905	107
324	20240802	145200	867600340	2910	2910	2910	2910	1
325	20240802	145100	867597430	2905	2905	2905	2905	13
326	20240802	145000	867559665	2900	2910	2910	2900	40
327	20240802	144900	867443655	2900	2900	2900	2900	1
328	20240802	144800	867440755	2900	2900	2900	2900	4
329	20240802	144700	867429155	2900	2905	2905	2890	1507
330	20240802	144600	863066235	2900	2900	2900	2900	31
331	20240802	144500	862976335	2900	2900	2900	2900	10
332	20240802	144400	862947335	2900	2905	2905	2900	400
333	20240802	144300	861786835	2900	2905	2905	2900	11
334	20240802	144200	861754885	2900	2900	2900	2900	1
335	20240802	144100	861751985	2905	2905	2905	2905	1
336	20240802	144000	861749080	2905	2895	2905	2895	28
337	20240802	143900	861667995	2905	2905	2905	2895	141
338	20240802	143800	861258760	2910	2910	2910	2910	1
339	20240802	143700	861255850	2890	2890	2890	2890	0
340	20240802	143600	861255850	2890	2900	2900	2890	8050
341	20240802	143500	837927920	2905	2905	2905	2900	1523
342	20240802	143400	833508605	2905	2910	2910	2905	535
343	20240802	143300	831954425	2900	2905	2905	2900	1466
344	20240802	143200	827699025	2905	2905	2905	2905	1254
345	20240802	143100	824056155	2910	2910	2910	2910	0
346	20240802	143000	824056155	2910	2910	2910	2910	0
347	20240802	142900	824056155	2910	2910	2910	2910	77
348	20240802	142800	823832085	2915	2915	2915	2915	0
349	20240802	142700	823832085	2915	2915	2915	2915	0
350	20240802	142600	823832085	2915	2915	2915	2915	0
351	20240802	142500	823832085	2915	2915	2915	2915	7
352	20240802	142400	823811680	2920	2920	2920	2920	0
353	20240802	142300	823811680	2920	2920	2920	2920	355
354	20240802	142200	822775080	2920	2915	2920	2915	43
355	20240802	142100	822649710	2925	2910	2925	2910	132
356	20240802	142000	822264600	2910	2915	2915	2910	820
357	20240802	141900	819876725	2915	2915	2915	2915	9
358	20240802	141800	819850490	2920	2920	2920	2920	0
359	20240802	141700	819850490	2920	2920	2920	2920	9
360	20240802	141600	819824210	2920	2920	2920	2920	23
361	20240802	141500	819757050	2920	2920	2920	2920	202
362	20240802	141400	819167210	2920	2915	2920	2915	358
363	20240802	141300	818121875	2915	2915	2920	2915	56
364	20240802	141200	817958605	2915	2910	2915	2910	148
365	20240802	141100	817527910	2910	2910	2910	2910	17
366	20240802	141000	817478440	2910	2905	2910	2900	1511
367	20240802	140900	813095575	2905	2925	2925	2900	22497
368	20240802	140800	747677535	2925	2925	2925	2925	0
369	20240802	140700	747677535	2925	2920	2925	2920	270
370	20240802	140600	746889130	2925	2925	2925	2925	42
371	20240802	140500	746766280	2925	2925	2925	2925	2338
372	20240802	140400	739927630	2925	2925	2925	2925	1
373	20240802	140300	739924705	2925	2925	2925	2925	30
374	20240802	140200	739836955	2925	2925	2925	2925	3199
375	20240802	140100	730479880	2925	2925	2925	2925	1330
376	20240802	140000	726589630	2925	2925	2925	2925	800
377	20240802	135900	724249630	2925	2925	2925	2925	42
378	20240802	135800	724126780	2925	2930	2930	2920	6644
379	20240802	135700	704693905	2935	2935	2935	2935	2
380	20240802	135600	704688035	2930	2930	2930	2930	6
381	20240802	135500	704670455	2930	2930	2930	2930	39
382	20240802	135400	704556185	2930	2930	2930	2930	193
383	20240802	135300	703990695	2930	2930	2930	2930	13
384	20240802	135200	703952605	2930	2930	2930	2930	250
385	20240802	135100	703220105	2930	2930	2930	2930	66
386	20240802	135000	703026725	2930	2930	2930	2930	2618
387	20240802	134900	695355985	2935	2935	2935	2935	4
388	20240802	134800	695344245	2935	2935	2935	2935	68
389	20240802	134700	695144665	2930	2930	2930	2930	19
390	20240802	134600	695088995	2930	2930	2930	2930	1350
391	20240802	134500	691133495	2930	2930	2930	2930	1459
392	20240802	134400	686858625	2930	2930	2930	2930	0
393	20240802	134300	686858625	2930	2930	2930	2930	1459
394	20240802	134200	682583755	2935	2935	2935	2935	55
395	20240802	134100	682422330	2935	2935	2935	2935	79
396	20240802	134000	682190465	2930	2930	2930	2930	0
397	20240802	133900	682190465	2930	2930	2930	2930	230
398	20240802	133800	681516565	2935	2930	2935	2930	251
399	20240802	133700	680781130	2935	2935	2935	2935	1
400	20240802	133600	680778195	2925	2935	2935	2925	2394
401	20240802	133500	673765775	2930	2935	2935	2930	1386
402	20240802	133400	669704785	2930	2930	2935	2930	621
403	20240802	133300	667885250	2935	2935	2935	2935	1509
404	20240802	133200	663456335	2935	2930	2935	2925	2674
405	20240802	133100	655622165	2935	2935	2945	2930	20707
406	20240802	133000	594846520	2940	2940	2940	2935	3992
407	20240802	132900	583119990	2945	2945	2945	2945	3458
408	20240802	132800	572936180	2950	2940	2955	2940	538
409	20240802	132700	571353700	2955	2945	2960	2945	102
410	20240802	132600	571053285	2960	2950	2960	2950	77
411	20240802	132500	570826125	2945	2945	2945	2945	673
412	20240802	132400	568844140	2955	2965	2965	2940	202
413	20240802	132300	568249720	2940	2950	2965	2940	1386
414	20240802	132200	564165210	2950	2965	2965	2940	10005
415	20240802	132100	534635165	2970	2970	2970	2970	0
416	20240802	132000	534635165	2970	2970	2970	2970	0
417	20240802	131900	534635165	2970	2970	2970	2970	0
418	20240802	131800	534635165	2970	2970	2970	2970	13
419	20240802	131700	534596555	2970	2965	2970	2965	2
420	20240802	131600	534590620	2965	2965	2965	2965	79
421	20240802	131500	534356385	2965	2965	2965	2965	0
422	20240802	131400	534356385	2965	2965	2965	2965	1
423	20240802	131300	534353420	2965	2965	2965	2965	0
424	20240802	131200	534353420	2965	2965	2965	2965	6
425	20240802	131100	534335630	2960	2960	2960	2960	9
426	20240802	131000	534308990	2965	2965	2965	2965	0
427	20240802	130900	534308990	2965	2965	2965	2965	10
428	20240802	130800	534279340	2965	2965	2965	2965	1
429	20240802	130700	534276375	2965	2965	2965	2965	0
430	20240802	130600	534276375	2965	2965	2965	2965	0
431	20240802	130500	534276375	2965	2965	2965	2965	10
432	20240802	130400	534246725	2965	2960	2965	2960	6
433	20240802	130300	534228940	2960	2960	2960	2960	1
434	20240802	130200	534225980	2965	2965	2965	2965	20
435	20240802	130100	534166680	2965	2965	2965	2965	1
436	20240802	130000	534163715	2965	2965	2965	2965	0
437	20240802	125900	534163715	2965	2965	2965	2965	1
438	20240802	125800	534160750	2965	2965	2965	2965	12
439	20240802	125700	534125170	2960	2960	2960	2960	7
440	20240802	125600	534104450	2960	2965	2965	2960	631
441	20240802	125500	532235805	2970	2970	2970	2970	6
442	20240802	125400	532217985	2970	2970	2970	2970	0
443	20240802	125300	532217985	2970	2970	2970	2970	0
444	20240802	125200	532217985	2970	2970	2970	2970	0
445	20240802	125100	532217985	2970	2970	2970	2970	0
446	20240802	125000	532217985	2970	2965	2970	2965	90
447	20240802	124900	531951085	2965	2965	2965	2965	50
448	20240802	124800	531802835	2970	2970	2970	2970	0
449	20240802	124700	531802835	2970	2970	2970	2970	364
450	20240802	124600	530721755	2965	2965	2965	2965	500
451	20240802	124500	529239255	2960	2960	2960	2960	0
452	20240802	124400	529239255	2960	2965	2965	2960	255
453	20240802	124300	528484360	2965	2965	2965	2965	912
454	20240802	124200	525780280	2965	2965	2965	2965	1909
455	20240802	124100	520120095	2970	2970	2970	2970	100
456	20240802	124000	519823095	2970	2970	2970	2970	0
457	20240802	123900	519823095	2970	2970	2970	2970	6
458	20240802	123800	519805275	2965	2965	2965	2965	1
459	20240802	123700	519802310	2970	2970	2970	2970	0
460	20240802	123600	519802310	2970	2970	2970	2970	7
461	20240802	123500	519781520	2965	2965	2965	2965	0
462	20240802	123400	519781520	2965	2965	2965	2965	0
463	20240802	123300	519781520	2965	2965	2965	2965	50
464	20240802	123200	519633270	2965	2965	2965	2965	0
465	20240802	123100	519633270	2965	2970	2970	2965	2762
466	20240802	123000	511443900	2970	2970	2970	2970	117
467	20240802	122900	511096410	2970	2970	2970	2970	15
468	20240802	122800	511051860	2965	2970	2970	2965	530
469	20240802	122700	509480395	2965	2965	2965	2965	0
470	20240802	122600	509480395	2965	2965	2965	2965	1
471	20240802	122500	509477430	2965	2970	2970	2965	783
472	20240802	122400	507155300	2970	2970	2970	2970	0
473	20240802	122300	507155300	2970	2970	2970	2970	0
474	20240802	122200	507155300	2970	2975	2975	2970	61
475	20240802	122100	506974125	2975	2975	2975	2975	8
476	20240802	122000	506950325	2970	2970	2970	2970	0
477	20240802	121900	506950325	2970	2970	2970	2970	1
478	20240802	121800	506947355	2970	2970	2970	2970	53
479	20240802	121700	506789945	2970	2970	2970	2970	0
480	20240802	121600	506789945	2970	2970	2970	2970	0
481	20240802	121500	506789945	2970	2970	2970	2970	145
482	20240802	121400	506359295	2970	2970	2970	2970	0
483	20240802	121300	506359295	2970	2975	2975	2970	1114
484	20240802	121200	503045215	2970	2970	2970	2970	872
485	20240802	121100	500455375	2970	2970	2970	2970	44
486	20240802	121000	500324695	2970	2970	2970	2970	7
487	20240802	120900	500303905	2975	2975	2975	2975	30
488	20240802	120800	500214655	2970	2970	2970	2970	0
489	20240802	120700	500214655	2970	2970	2970	2970	0
490	20240802	120600	500214655	2970	2970	2970	2970	1003
491	20240802	120500	497235745	2970	2970	2970	2970	907
492	20240802	120400	494541955	2970	2975	2975	2970	340
493	20240802	120300	493532105	2975	2975	2975	2970	124
494	20240802	120200	493163290	2975	2975	2980	2975	152
495	20240802	120100	492710360	2980	2975	2980	2975	8
496	20240802	120000	492686555	2970	2965	2970	2965	202
497	20240802	115900	492086625	2965	2965	2975	2965	1227
498	20240802	115800	488436360	2965	2970	2970	2965	806
499	20240802	115700	486042570	2970	2970	2970	2970	5
500	20240802	115600	486027720	2970	2970	2970	2970	26
501	20240802	115500	485950500	2970	2970	2970	2970	6
502	20240802	115400	485932680	2970	2965	2970	2965	106
503	20240802	115300	485618375	2965	2965	2965	2960	1505
504	20240802	115200	481156065	2965	2965	2970	2965	172
505	20240802	115100	480646080	2965	2965	2965	2965	56
506	20240802	115000	480480040	2965	2965	2975	2965	2325
507	20240802	114900	473585715	2965	2965	2975	2965	16
508	20240802	114800	473538175	2975	2965	2975	2965	8
509	20240802	114700	473514445	2965	2965	2970	2965	63
510	20240802	114600	473327350	2965	2965	2965	2965	6
511	20240802	114500	473309560	2965	2970	2970	2965	163
512	20240802	114400	472826040	2965	2965	2965	2965	137
513	20240802	114300	472419835	2965	2970	2970	2965	4691
514	20240802	114200	458494545	2975	2975	2975	2970	2583
515	20240802	114100	450810150	2975	2975	2975	2975	6
516	20240802	114000	450792300	2975	2975	2980	2975	6
517	20240802	113900	450774435	2975	2975	2975	2975	6
518	20240802	113800	450756585	2975	2985	2990	2975	1954
519	20240802	113700	444941215	2980	2975	2980	2975	188
520	20240802	113600	444381000	2975	2980	2980	2975	802
521	20240802	113500	441995040	2980	2985	2985	2980	221
522	20240802	113400	441336455	2990	2990	2990	2990	0
523	20240802	113300	441336455	2990	2975	2990	2975	575
524	20240802	113200	439621220	2980	2980	2980	2980	57
525	20240802	113100	439451360	2980	2980	2980	2980	335
526	20240802	113000	438453060	2990	2980	2990	2980	659
527	20240802	112900	436489130	2980	2980	2980	2980	69
528	20240802	112800	436283510	2980	2980	2980	2980	2253
529	20240802	112700	429569570	2980	2985	2985	2980	132
530	20240802	112600	429176205	2980	2980	2980	2980	2905
531	20240802	112500	420519305	2980	2990	2990	2980	4058
532	20240802	112400	408408255	2990	2990	2990	2990	26
533	20240802	112300	408330515	2990	2990	2990	2990	1572
534	20240802	112200	403630235	2990	2990	2990	2990	29
535	20240802	112100	403543525	2990	2990	2990	2990	1167
536	20240802	112000	400054195	2990	2995	2995	2990	343
537	20240802	111900	399028125	2995	2995	2995	2995	1867
538	20240802	111800	393436460	3000	3000	3000	3000	0
539	20240802	111700	393436460	3000	2995	3000	2995	45
540	20240802	111600	393301535	2995	2995	2995	2995	26
541	20240802	111500	393223665	3000	2995	3000	2995	264
542	20240802	111400	392431735	2995	2995	2995	2995	29
543	20240802	111300	392344880	2995	2995	2995	2995	128
544	20240802	111200	391961520	2995	3000	3000	2995	612
545	20240802	111100	390127940	3000	3000	3000	3000	2525
546	20240802	111000	382552940	3000	3000	3000	3000	73
547	20240802	110900	382333940	3000	3000	3000	3000	100
548	20240802	110800	382033940	3005	3000	3005	3000	24
549	20240802	110700	381961890	3000	3000	3000	3000	1
550	20240802	110600	381958890	3005	3000	3005	3000	375
551	20240802	110500	380833885	3000	3000	3000	3000	39
552	20240802	110400	380716885	3000	3000	3005	3000	990
553	20240802	110300	377745840	3000	3000	3000	3000	28
554	20240802	110200	377661840	3000	3000	3000	3000	44
555	20240802	110100	377529840	3000	3000	3000	3000	29
556	20240802	110000	377442840	3000	3000	3000	3000	148
557	20240802	105900	376998840	3000	3000	3000	3000	0
558	20240802	105800	376998840	3000	3000	3005	3000	398
559	20240802	105700	375804675	3000	3000	3000	3000	9
560	20240802	105600	375777675	3000	3005	3005	3000	222
561	20240802	105500	375110615	3005	3005	3005	3005	88
562	20240802	105400	374846175	3010	3005	3010	3005	12
563	20240802	105300	374810060	3000	3005	3005	3000	363
564	20240802	105200	373720925	3005	3005	3005	3005	0
565	20240802	105100	373720925	3005	3005	3005	3005	83
566	20240802	105000	373471510	3005	3005	3005	3005	1
567	20240802	104900	373468505	3000	3000	3000	3000	0
568	20240802	104800	373468505	3000	3000	3000	3000	2035
569	20240802	104700	367363505	3005	3005	3005	3005	27
570	20240802	104600	367282370	3005	3000	3005	3000	26
571	20240802	104500	367204365	3000	3000	3000	3000	666
572	20240802	104400	365206365	3000	3005	3005	3000	1468
573	20240802	104300	360800125	3005	3005	3005	3005	0
574	20240802	104200	360800125	3005	3005	3005	3005	21
575	20240802	104100	360737020	3005	3005	3005	3005	301
576	20240802	104000	359832515	3010	3010	3010	3010	18
577	20240802	103900	359778335	3005	3005	3005	3005	150
578	20240802	103800	359327585	3015	3015	3015	3015	0
579	20240802	103700	359327585	3015	3015	3015	3015	1
580	20240802	103600	359324570	3005	3005	3005	3005	0
581	20240802	103500	359324570	3005	3005	3005	3005	757
582	20240802	103400	357049785	3005	3005	3005	3005	461
583	20240802	103300	355664480	3005	3005	3005	3005	846
584	20240802	103200	353122250	3015	3010	3015	3005	974
585	20240802	103100	350191260	3010	3010	3010	3010	450
586	20240802	103000	348836760	3010	3010	3010	3010	0
587	20240802	102900	348836760	3010	3010	3010	3010	0
588	20240802	102800	348836760	3010	3015	3015	3010	879
589	20240802	102700	346190965	3010	3015	3015	3010	258
590	20240802	102600	345414215	3010	3010	3010	3010	0
591	20240802	102500	345414215	3010	3010	3010	3010	192
592	20240802	102400	344836295	3015	3015	3015	3015	0
593	20240802	102300	344836295	3015	3010	3015	3010	93
594	20240802	102200	344556360	3015	3015	3020	3015	1261
595	20240802	102100	340754440	3020	3020	3020	3020	0
596	20240802	102000	340754440	3020	3020	3020	3020	528
597	20240802	101900	339159880	3020	3020	3020	3020	0
598	20240802	101800	339159880	3020	3020	3020	3020	19
599	20240802	101700	339102500	3030	3030	3030	3030	8
600	20240802	101600	339078260	3030	3030	3030	3030	5
601	20240802	101500	339063110	3030	3020	3030	3020	1416
602	20240802	101400	334786780	3030	3030	3030	3030	0
603	20240802	101300	334786780	3030	3030	3030	3020	636
604	20240802	101200	332866025	3025	3025	3025	3025	1
605	20240802	101100	332863000	3030	3030	3030	3025	567
606	20240802	101000	331144995	3030	3020	3030	3020	42
607	20240802	100900	331017995	3030	3030	3030	3030	0
608	20240802	100800	331017995	3030	3030	3030	3030	1
609	20240802	100700	331014965	3020	3020	3020	3020	1
610	20240802	100600	331011945	3030	3025	3030	3025	235
611	20240802	100500	330301065	3025	3025	3025	3025	1250
612	20240802	100400	326519815	3025	3020	3025	3020	34
613	20240802	100300	326417105	3020	3020	3020	3020	258
614	20240802	100200	325637945	3025	3025	3025	3025	2
615	20240802	100100	325631895	3025	3025	3025	3025	0
616	20240802	100000	325631895	3025	3030	3030	3025	405
617	20240802	095900	324406765	3030	3030	3030	3030	2
618	20240802	095800	324400705	3025	3025	3025	3025	2
619	20240802	095700	324394655	3030	3030	3030	3030	96
620	20240802	095600	324103775	3030	3030	3030	3025	268
621	20240802	095500	323291955	3035	3030	3035	3030	73
622	20240802	095400	323070730	3025	3025	3025	3025	51
623	20240802	095300	322916455	3020	3020	3020	3020	201
624	20240802	095200	322309435	3020	3020	3020	3020	0
625	20240802	095100	322309435	3020	3020	3030	3020	52
626	20240802	095000	322152385	3020	3030	3030	3020	695
627	20240802	094900	320053455	3020	3020	3020	3020	449
628	20240802	094800	318697475	3020	3025	3025	3020	115
629	20240802	094700	318349650	3025	3025	3025	3025	1
630	20240802	094600	318346625	3030	3020	3030	3020	28
631	20240802	094500	318261970	3030	3030	3030	3030	0
632	20240802	094400	318261970	3030	3020	3030	3020	1134
633	20240802	094300	314836970	3030	3030	3030	3030	1
634	20240802	094200	314833940	3020	3020	3020	3020	0
635	20240802	094100	314833940	3020	3025	3025	3020	530
636	20240802	094000	313233300	3025	3025	3025	3020	644
637	20240802	093900	311288390	3030	3025	3030	3025	197
638	20240802	093800	310692460	3025	3020	3025	3020	895
639	20240802	093700	307989535	3020	3025	3025	3020	101
640	20240802	093600	307684510	3015	3020	3025	3015	759
641	20240802	093500	305393045	3020	3005	3020	3005	355
642	20240802	093400	304326255	3005	3005	3015	3005	2550
643	20240802	093300	296640755	3005	3005	3005	3005	10
644	20240802	093200	296610705	3010	2995	3010	2995	5
645	20240802	093100	296595685	3000	2995	3000	2995	1320
646	20240802	093000	292642185	3000	3000	3000	2995	2238
647	20240802	092900	285928340	2995	3000	3000	2995	421
648	20240802	092800	284667355	2995	2990	3000	2990	1188
649	20240802	092700	281109610	2990	2990	2990	2985	945
650	20240802	092600	278287160	2990	2990	2990	2985	2990
651	20240802	092500	269361325	2990	3005	3005	2990	11457
652	20240802	092400	235039520	3015	3005	3015	3005	10
653	20240802	092300	235009390	3010	3010	3010	3005	3679
654	20240802	092200	223947235	3010	3015	3015	3010	742
655	20240802	092100	221713790	3010	3010	3015	3010	91
656	20240802	092000	221439450	3010	3015	3015	3010	1281
657	20240802	091900	217577320	3020	3020	3025	3020	161
658	20240802	091800	217090685	3020	3020	3030	3020	2472
659	20240802	091700	209622090	3030	3030	3030	3015	823
660	20240802	091600	207137330	3030	3015	3030	3015	5664
661	20240802	091500	190036530	3005	3005	3015	3005	861
662	20240802	091400	187447805	3000	3015	3015	2995	6083
663	20240802	091300	169168845	3015	3025	3025	3010	6751
664	20240802	091200	148800825	3025	3030	3030	3020	5329
665	20240802	091100	132689295	3030	3070	3070	3030	14891
666	20240802	091000	87297330	3070	3075	3075	3070	951
667	20240802	090900	84377600	3090	3075	3090	3075	3209
668	20240802	090800	74482775	3090	3090	3090	3090	1
669	20240802	090700	74479685	3095	3080	3095	3080	855
670	20240802	090600	71841180	3085	3070	3085	3065	560
671	20240802	090500	70121140	3110	3070	3110	3070	2500
672	20240802	090400	62378455	3065	3055	3065	3050	1065
673	20240802	090300	59120120	3050	3040	3050	3040	1307
674	20240802	090200	55141920	3040	3040	3050	3035	5131
675	20240802	090100	39515440	3040	3060	3060	3040	6026
676	20240802	090000	21122215	3060	3050	3060	3050	6924