KissMeData/162300/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	202400	693904785	2830	2830	2830	2830	9287
3	20240802	202300	693904785	2830	2830	2830	2830	0
4	20240802	202200	693904785	2830	2830	2830	2830	0
5	20240802	202100	693904785	2830	2830	2830	2830	0
6	20240802	202000	693904785	2830	2830	2830	2830	0
7	20240802	201900	693904785	2830	2830	2830	2830	0
8	20240802	201800	693904785	2830	2830	2830	2830	0
9	20240802	201700	693904785	2830	2830	2830	2830	0
10	20240802	201600	693904785	2830	2830	2830	2830	0
11	20240802	201500	693904785	2830	2830	2830	2830	0
12	20240802	201400	693904785	2830	2830	2830	2830	0
13	20240802	201300	693904785	2830	2830	2830	2830	0
14	20240802	201200	693904785	2830	2830	2830	2830	0
15	20240802	201100	693904785	2830	2830	2830	2830	0
16	20240802	201000	693904785	2830	2830	2830	2830	0
17	20240802	200900	693904785	2830	2830	2830	2830	0
18	20240802	200800	693904785	2830	2830	2830	2830	0
19	20240802	200700	693904785	2830	2830	2830	2830	0
20	20240802	200600	693904785	2830	2830	2830	2830	0
21	20240802	200500	693904785	2830	2830	2830	2830	0
22	20240802	200400	693904785	2830	2830	2830	2830	0
23	20240802	200300	693904785	2830	2830	2830	2830	0
24	20240802	200200	693904785	2830	2830	2830	2830	0
25	20240802	200100	693904785	2830	2830	2830	2830	0
26	20240802	200000	693904785	2830	2830	2830	2830	0
27	20240802	195900	693904785	2830	2830	2830	2830	0
28	20240802	195800	693904785	2830	2830	2830	2830	0
29	20240802	195700	693904785	2830	2830	2830	2830	0
30	20240802	195600	693904785	2830	2830	2830	2830	0
31	20240802	195500	693904785	2830	2830	2830	2830	0
32	20240802	195400	693904785	2830	2830	2830	2830	9287
33	20240802	195300	693904785	2830	2830	2830	2830	0
34	20240802	195200	693904785	2830	2830	2830	2830	0
35	20240802	195100	693904785	2830	2830	2830	2830	0
36	20240802	195000	693904785	2830	2830	2830	2830	0
37	20240802	194900	693904785	2830	2830	2830	2830	0
38	20240802	194800	693904785	2830	2830	2830	2830	0
39	20240802	194700	693904785	2830	2830	2830	2830	0
40	20240802	194600	693904785	2830	2830	2830	2830	0
41	20240802	194500	693904785	2830	2830	2830	2830	0
42	20240802	194400	693904785	2830	2830	2830	2830	0
43	20240802	194300	693904785	2830	2830	2830	2830	0
44	20240802	194200	693904785	2830	2830	2830	2830	0
45	20240802	194100	693904785	2830	2830	2830	2830	0
46	20240802	194000	693904785	2830	2830	2830	2830	0
47	20240802	193900	693904785	2830	2830	2830	2830	0
48	20240802	193800	693904785	2830	2830	2830	2830	0
49	20240802	193700	693904785	2830	2830	2830	2830	0
50	20240802	193600	693904785	2830	2830	2830	2830	0
51	20240802	193500	693904785	2830	2830	2830	2830	0
52	20240802	193400	693904785	2830	2830	2830	2830	0
53	20240802	193300	693904785	2830	2830	2830	2830	0
54	20240802	193200	693904785	2830	2830	2830	2830	0
55	20240802	193100	693904785	2830	2830	2830	2830	0
56	20240802	193000	693904785	2830	2830	2830	2830	0
57	20240802	192900	693904785	2830	2830	2830	2830	0
58	20240802	192800	693904785	2830	2830	2830	2830	0
59	20240802	192700	693904785	2830	2830	2830	2830	0
60	20240802	192600	693904785	2830	2830	2830	2830	0
61	20240802	192500	693904785	2830	2830	2830	2830	0
62	20240802	192400	693904785	2830	2830	2830	2830	9287
63	20240802	192300	693904785	2830	2830	2830	2830	0
64	20240802	192200	693904785	2830	2830	2830	2830	0
65	20240802	192100	693904785	2830	2830	2830	2830	0
66	20240802	192000	693904785	2830	2830	2830	2830	0
67	20240802	191900	693904785	2830	2830	2830	2830	0
68	20240802	191800	693904785	2830	2830	2830	2830	0
69	20240802	191700	693904785	2830	2830	2830	2830	0
70	20240802	191600	693904785	2830	2830	2830	2830	0
71	20240802	191500	693904785	2830	2830	2830	2830	0
72	20240802	191400	693904785	2830	2830	2830	2830	0
73	20240802	191300	693904785	2830	2830	2830	2830	0
74	20240802	191200	693904785	2830	2830	2830	2830	0
75	20240802	191100	693904785	2830	2830	2830	2830	0
76	20240802	191000	693904785	2830	2830	2830	2830	0
77	20240802	190900	693904785	2830	2830	2830	2830	0
78	20240802	190800	693904785	2830	2830	2830	2830	0
79	20240802	190700	693904785	2830	2830	2830	2830	0
80	20240802	190600	693904785	2830	2830	2830	2830	0
81	20240802	190500	693904785	2830	2830	2830	2830	0
82	20240802	190400	693904785	2830	2830	2830	2830	0
83	20240802	190300	693904785	2830	2830	2830	2830	0
84	20240802	190200	693904785	2830	2830	2830	2830	0
85	20240802	190100	693904785	2830	2830	2830	2830	0
86	20240802	190000	693904785	2830	2830	2830	2830	0
87	20240802	185900	693904785	2830	2830	2830	2830	0
88	20240802	185800	693904785	2830	2830	2830	2830	0
89	20240802	185700	693904785	2830	2830	2830	2830	0
90	20240802	185600	693904785	2830	2830	2830	2830	0
91	20240802	185500	693904785	2830	2830	2830	2830	0
92	20240802	185400	693904785	2830	2830	2830	2830	9287
93	20240802	185300	693904785	2830	2830	2830	2830	0
94	20240802	185200	693904785	2830	2830	2830	2830	0
95	20240802	185100	693904785	2830	2830	2830	2830	0
96	20240802	185000	693904785	2830	2830	2830	2830	0
97	20240802	184900	693904785	2830	2830	2830	2830	0
98	20240802	184800	693904785	2830	2830	2830	2830	0
99	20240802	184700	693904785	2830	2830	2830	2830	0
100	20240802	184600	693904785	2830	2830	2830	2830	0
101	20240802	184500	693904785	2830	2830	2830	2830	0
102	20240802	184400	693904785	2830	2830	2830	2830	0
103	20240802	184300	693904785	2830	2830	2830	2830	0
104	20240802	184200	693904785	2830	2830	2830	2830	0
105	20240802	184100	693904785	2830	2830	2830	2830	0
106	20240802	184000	693904785	2830	2830	2830	2830	0
107	20240802	183900	693904785	2830	2830	2830	2830	0
108	20240802	183800	693904785	2830	2830	2830	2830	0
109	20240802	183700	693904785	2830	2830	2830	2830	0
110	20240802	183600	693904785	2830	2830	2830	2830	0
111	20240802	183500	693904785	2830	2830	2830	2830	0
112	20240802	183400	693904785	2830	2830	2830	2830	0
113	20240802	183300	693904785	2830	2830	2830	2830	0
114	20240802	183200	693904785	2830	2830	2830	2830	0
115	20240802	183100	693904785	2830	2830	2830	2830	0
116	20240802	183000	693904785	2830	2830	2830	2830	0
117	20240802	182900	693904785	2830	2830	2830	2830	0
118	20240802	182800	693904785	2830	2830	2830	2830	0
119	20240802	182700	693904785	2830	2830	2830	2830	0
120	20240802	182600	693904785	2830	2830	2830	2830	0
121	20240802	182500	693904785	2830	2830	2830	2830	0
122	20240802	182400	693904785	2830	2830	2830	2830	9287
123	20240802	182300	693904785	2830	2830	2830	2830	0
124	20240802	182200	693904785	2830	2830	2830	2830	0
125	20240802	182100	693904785	2830	2830	2830	2830	0
126	20240802	182000	693904785	2830	2830	2830	2830	0
127	20240802	181900	693904785	2830	2830	2830	2830	0
128	20240802	181800	693904785	2830	2830	2830	2830	0
129	20240802	181700	693904785	2830	2830	2830	2830	0
130	20240802	181600	693904785	2830	2830	2830	2830	0
131	20240802	181500	693904785	2830	2830	2830	2830	0
132	20240802	181400	693904785	2830	2830	2830	2830	0
133	20240802	181300	693904785	2830	2830	2830	2830	0
134	20240802	181200	693904785	2830	2830	2830	2830	0
135	20240802	181100	693904785	2830	2830	2830	2830	0
136	20240802	181000	693904785	2830	2830	2830	2830	0
137	20240802	180900	693904785	2830	2830	2830	2830	0
138	20240802	180800	693904785	2830	2830	2830	2830	0
139	20240802	180700	693904785	2830	2830	2830	2830	0
140	20240802	180600	693904785	2830	2830	2830	2830	0
141	20240802	180500	693904785	2830	2830	2830	2830	0
142	20240802	180400	693904785	2830	2830	2830	2830	0
143	20240802	180300	693904785	2830	2830	2830	2830	0
144	20240802	180200	693904785	2830	2830	2830	2830	0
145	20240802	180100	693904785	2830	2830	2830	2830	0
146	20240802	180000	693904785	2830	2830	2830	2830	0
147	20240802	175900	693904785	2830	2830	2830	2830	0
148	20240802	175800	693904785	2830	2830	2830	2830	0
149	20240802	175700	693904785	2830	2830	2830	2830	0
150	20240802	175600	693904785	2830	2830	2830	2830	0
151	20240802	175500	693904785	2830	2830	2830	2830	0
152	20240802	175400	693904785	2830	2830	2830	2830	9287
153	20240802	175300	693904785	2830	2830	2830	2830	0
154	20240802	175200	693904785	2830	2830	2830	2830	0
155	20240802	175100	693904785	2830	2830	2830	2830	0
156	20240802	175000	693904785	2830	2830	2830	2830	0
157	20240802	174900	693904785	2830	2830	2830	2830	0
158	20240802	174800	693904785	2830	2830	2830	2830	0
159	20240802	174700	693904785	2830	2830	2830	2830	0
160	20240802	174600	693904785	2830	2830	2830	2830	0
161	20240802	174500	693904785	2830	2830	2830	2830	0
162	20240802	174400	693904785	2830	2830	2830	2830	0
163	20240802	174300	693904785	2830	2830	2830	2830	0
164	20240802	174200	693904785	2830	2830	2830	2830	0
165	20240802	174100	693904785	2830	2830	2830	2830	0
166	20240802	174000	693904785	2830	2830	2830	2830	0
167	20240802	173900	693904785	2830	2830	2830	2830	0
168	20240802	173800	693904785	2830	2830	2830	2830	0
169	20240802	173700	693904785	2830	2830	2830	2830	0
170	20240802	173600	693904785	2830	2830	2830	2830	0
171	20240802	173500	693904785	2830	2830	2830	2830	0
172	20240802	173400	693904785	2830	2830	2830	2830	0
173	20240802	173300	693904785	2830	2830	2830	2830	0
174	20240802	173200	693904785	2830	2830	2830	2830	0
175	20240802	173100	693904785	2830	2830	2830	2830	0
176	20240802	173000	693904785	2830	2830	2830	2830	0
177	20240802	172900	693904785	2830	2830	2830	2830	0
178	20240802	172800	693904785	2830	2830	2830	2830	0
179	20240802	172700	693904785	2830	2830	2830	2830	0
180	20240802	172600	693904785	2830	2830	2830	2830	0
181	20240802	172500	693904785	2830	2830	2830	2830	0
182	20240802	172400	693904785	2830	2830	2830	2830	9287
183	20240802	172300	693904785	2830	2830	2830	2830	0
184	20240802	172200	693904785	2830	2830	2830	2830	0
185	20240802	172100	693904785	2830	2830	2830	2830	0
186	20240802	172000	693904785	2830	2830	2830	2830	0
187	20240802	171900	693904785	2830	2830	2830	2830	0
188	20240802	171800	693904785	2830	2830	2830	2830	0
189	20240802	171700	693904785	2830	2830	2830	2830	0
190	20240802	171600	693904785	2830	2830	2830	2830	0
191	20240802	171500	693904785	2830	2830	2830	2830	0
192	20240802	171400	693904785	2830	2830	2830	2830	0
193	20240802	171300	693904785	2830	2830	2830	2830	0
194	20240802	171200	693904785	2830	2830	2830	2830	0
195	20240802	171100	693904785	2830	2830	2830	2830	0
196	20240802	171000	693904785	2830	2830	2830	2830	0
197	20240802	170900	693904785	2830	2830	2830	2830	0
198	20240802	170800	693904785	2830	2830	2830	2830	0
199	20240802	170700	693904785	2830	2830	2830	2830	0
200	20240802	170600	693904785	2830	2830	2830	2830	0
201	20240802	170500	693904785	2830	2830	2830	2830	0
202	20240802	170400	693904785	2830	2830	2830	2830	0
203	20240802	170300	693904785	2830	2830	2830	2830	0
204	20240802	170200	693904785	2830	2830	2830	2830	0
205	20240802	170100	693904785	2830	2830	2830	2830	0
206	20240802	170000	693904785	2830	2830	2830	2830	0
207	20240802	165900	693904785	2830	2830	2830	2830	0
208	20240802	165800	693904785	2830	2830	2830	2830	0
209	20240802	165700	693904785	2830	2830	2830	2830	0
210	20240802	165600	693904785	2830	2830	2830	2830	0
211	20240802	165500	693904785	2830	2830	2830	2830	0
212	20240802	165400	693904785	2830	2830	2830	2830	9287
213	20240802	165300	693904785	2830	2830	2830	2830	0
214	20240802	165200	693904785	2830	2830	2830	2830	0
215	20240802	165100	693904785	2830	2830	2830	2830	0
216	20240802	165000	693904785	2830	2830	2830	2830	0
217	20240802	164900	693904785	2830	2830	2830	2830	0
218	20240802	164800	693904785	2830	2830	2830	2830	0
219	20240802	164700	693904785	2830	2830	2830	2830	0
220	20240802	164600	693904785	2830	2830	2830	2830	0
221	20240802	164500	693904785	2830	2830	2830	2830	0
222	20240802	164400	693904785	2830	2830	2830	2830	0
223	20240802	164300	693904785	2830	2830	2830	2830	0
224	20240802	164200	693904785	2830	2830	2830	2830	0
225	20240802	164100	693904785	2830	2830	2830	2830	0
226	20240802	164000	693904785	2830	2830	2830	2830	0
227	20240802	163900	693904785	2830	2830	2830	2830	0
228	20240802	163800	693904785	2830	2830	2830	2830	0
229	20240802	163700	693904785	2830	2830	2830	2830	0
230	20240802	163600	693904785	2830	2830	2830	2830	0
231	20240802	163500	693904785	2830	2830	2830	2830	0
232	20240802	163400	693904785	2830	2830	2830	2830	0
233	20240802	163300	693904785	2830	2830	2830	2830	0
234	20240802	163200	693904785	2830	2830	2830	2830	0
235	20240802	163100	693904785	2830	2830	2830	2830	0
236	20240802	163000	693904785	2830	2830	2830	2830	0
237	20240802	162900	693904785	2830	2830	2830	2830	0
238	20240802	162800	693904785	2830	2830	2830	2830	0
239	20240802	162700	693904785	2830	2830	2830	2830	0
240	20240802	162600	693904785	2830	2830	2830	2830	0
241	20240802	162500	693904785	2830	2830	2830	2830	0
242	20240802	162400	693904785	2830	2830	2830	2830	9287
243	20240802	162300	693904785	2830	2830	2830	2830	0
244	20240802	162200	693904785	2830	2830	2830	2830	0
245	20240802	162100	693904785	2830	2830	2830	2830	0
246	20240802	162000	693904785	2830	2830	2830	2830	0
247	20240802	161900	693904785	2830	2830	2830	2830	0
248	20240802	161800	693904785	2830	2830	2830	2830	0
249	20240802	161700	693904785	2830	2830	2830	2830	0
250	20240802	161600	693904785	2830	2830	2830	2830	0
251	20240802	161500	693904785	2830	2830	2830	2830	0
252	20240802	161400	693904785	2830	2830	2830	2830	0
253	20240802	161300	693904785	2830	2830	2830	2830	0
254	20240802	161200	693904785	2830	2830	2830	2830	0
255	20240802	161100	693904785	2830	2830	2830	2830	0
256	20240802	161000	693904785	2830	2830	2830	2830	0
257	20240802	160900	693904785	2830	2830	2830	2830	0
258	20240802	160800	693904785	2830	2830	2830	2830	0
259	20240802	160700	693904785	2830	2830	2830	2830	0
260	20240802	160600	693904785	2830	2830	2830	2830	0
261	20240802	160500	693904785	2830	2830	2830	2830	0
262	20240802	160400	693904785	2830	2830	2830	2830	0
263	20240802	160300	693904785	2830	2830	2830	2830	0
264	20240802	160200	693904785	2830	2830	2830	2830	0
265	20240802	160100	693904785	2830	2830	2830	2830	0
266	20240802	160000	693904785	2830	2830	2830	2830	0
267	20240802	155900	693904785	2830	2830	2830	2830	0
268	20240802	155800	693904785	2830	2830	2830	2830	0
269	20240802	155700	693904785	2830	2830	2830	2830	0
270	20240802	155600	693904785	2830	2830	2830	2830	0
271	20240802	155500	693904785	2830	2830	2830	2830	0
272	20240802	155400	693904785	2830	2830	2830	2830	9287
273	20240802	155300	693904785	2830	2830	2830	2830	0
274	20240802	155200	693904785	2830	2830	2830	2830	0
275	20240802	155100	693904785	2830	2830	2830	2830	0
276	20240802	155000	693904785	2830	2830	2830	2830	0
277	20240802	154900	693904785	2830	2830	2830	2830	0
278	20240802	154800	693904785	2830	2830	2830	2830	0
279	20240802	154700	693904785	2830	2830	2830	2830	0
280	20240802	154600	693904785	2830	2830	2830	2830	0
281	20240802	154500	693904785	2830	2830	2830	2830	0
282	20240802	154400	693904785	2830	2830	2830	2830	0
283	20240802	154300	693904785	2830	2830	2830	2830	0
284	20240802	154200	693904785	2830	2830	2830	2830	0
285	20240802	154100	693904785	2830	2830	2830	2830	0
286	20240802	154000	693904785	2830	2830	2830	2830	0
287	20240802	153900	693904785	2830	2830	2830	2830	0
288	20240802	153800	693904785	2830	2830	2830	2830	0
289	20240802	153700	693904785	2830	2830	2830	2830	0
290	20240802	153600	693904785	2830	2830	2830	2830	0
291	20240802	153500	693904785	2830	2830	2830	2830	0
292	20240802	153400	693904785	2830	2830	2830	2830	0
293	20240802	153300	693904785	2830	2830	2830	2830	0
294	20240802	153200	693904785	2830	2830	2830	2830	0
295	20240802	153100	693904785	2830	2830	2830	2830	0
296	20240802	153000	693904785	2830	2830	2830	2830	9287
297	20240802	152900	667622575	2855	2855	2855	2855	0
298	20240802	152800	667622575	2855	2855	2855	2855	0
299	20240802	152700	667622575	2855	2855	2855	2855	0
300	20240802	152600	667622575	2855	2855	2855	2855	0
301	20240802	152500	667622575	2855	2855	2855	2855	0
302	20240802	152400	667622575	2855	2855	2855	2855	0
303	20240802	152300	667622575	2855	2855	2855	2855	0
304	20240802	152200	667622575	2855	2855	2855	2855	0
305	20240802	152100	667622575	2855	2855	2855	2855	0
306	20240802	152000	667622575	2855	2855	2855	2855	0
307	20240802	151900	667622575	2855	2855	2855	2850	1505
308	20240802	151800	663329315	2855	2850	2855	2850	204
309	20240802	151700	662747910	2850	2850	2850	2850	111
310	20240802	151600	662431560	2845	2845	2845	2845	50
311	20240802	151500	662289310	2840	2840	2840	2840	200
312	20240802	151400	661721310	2840	2835	2840	2835	660
313	20240802	151300	659847160	2840	2840	2840	2840	119
314	20240802	151200	659509200	2840	2840	2840	2840	30
315	20240802	151100	659424000	2840	2840	2840	2840	50
316	20240802	151000	659282000	2855	2855	2855	2855	1
317	20240802	150900	659279145	2830	2835	2835	2830	2331
318	20240802	150800	652671760	2835	2830	2835	2830	1780
319	20240802	150700	647631485	2835	2845	2845	2830	4725
320	20240802	150600	634237500	2850	2855	2855	2850	166
321	20240802	150500	633764145	2855	2855	2855	2855	500
322	20240802	150400	632336645	2860	2860	2860	2860	0
323	20240802	150300	632336645	2860	2860	2860	2860	0
324	20240802	150200	632336645	2860	2860	2860	2860	0
325	20240802	150100	632336645	2860	2860	2860	2860	4
326	20240802	150000	632325205	2860	2860	2860	2860	0
327	20240802	145900	632325205	2860	2845	2860	2845	51
328	20240802	145800	632180095	2845	2850	2865	2845	556
329	20240802	145700	630595485	2850	2860	2870	2840	12688
330	20240802	145600	594431840	2860	2855	2860	2855	1622
331	20240802	145500	589793420	2855	2855	2855	2855	182
332	20240802	145400	589273810	2850	2860	2860	2850	288
333	20240802	145300	588451290	2860	2850	2860	2850	61
334	20240802	145200	588276870	2840	2840	2840	2840	600
335	20240802	145100	586572870	2860	2855	2860	2850	921
336	20240802	145000	583946830	2855	2855	2855	2855	68
337	20240802	144900	583752690	2855	2855	2855	2855	0
338	20240802	144800	583752690	2855	2855	2855	2855	126
339	20240802	144700	583392960	2855	2855	2855	2855	103
340	20240802	144600	583098895	2855	2855	2855	2855	0
341	20240802	144500	583098895	2855	2855	2855	2855	56
342	20240802	144400	582939015	2850	2845	2850	2835	2507
343	20240802	144300	575825550	2855	2855	2855	2855	45
344	20240802	144200	575697075	2845	2860	2860	2845	11
345	20240802	144100	575665645	2860	2860	2860	2860	100
346	20240802	144000	575379645	2860	2845	2860	2845	149
347	20240802	143900	574955715	2870	2870	2870	2870	0
348	20240802	143800	574955715	2870	2870	2870	2870	1
349	20240802	143700	574952845	2870	2870	2870	2870	0
350	20240802	143600	574952845	2870	2855	2870	2855	546
351	20240802	143500	573389920	2835	2850	2850	2830	10240
352	20240802	143400	544364450	2860	2860	2860	2860	0
353	20240802	143300	544364450	2860	2855	2860	2855	31
354	20240802	143200	544275940	2855	2855	2860	2855	22
355	20240802	143100	544213125	2850	2835	2850	2835	2972
356	20240802	143000	535783440	2835	2845	2845	2835	6014
357	20240802	142900	518723050	2845	2865	2865	2845	7015
358	20240802	142800	498681475	2875	2865	2875	2865	2095
359	20240802	142700	492679285	2865	2880	2880	2865	2990
360	20240802	142600	484112920	2870	2880	2880	2865	3153
361	20240802	142500	475070890	2880	2880	2880	2880	0
362	20240802	142400	475070890	2880	2875	2880	2875	179
363	20240802	142300	474555745	2875	2875	2875	2875	1
364	20240802	142200	474552870	2870	2875	2875	2870	501
365	20240802	142100	473114995	2865	2865	2865	2865	11
366	20240802	142000	473083480	2865	2865	2865	2865	20
367	20240802	141900	473026180	2865	2870	2870	2865	14
368	20240802	141800	472986065	2860	2860	2860	2860	0
369	20240802	141700	472986065	2860	2870	2870	2860	172
370	20240802	141600	472492485	2870	2870	2870	2870	251
371	20240802	141500	471772115	2870	2870	2870	2870	0
372	20240802	141400	471772115	2870	2865	2870	2865	2653
373	20240802	141300	464168985	2870	2870	2870	2870	1
374	20240802	141200	464166115	2865	2865	2865	2865	526
375	20240802	141100	462659125	2865	2855	2865	2855	306
376	20240802	141000	461784385	2855	2855	2855	2855	301
377	20240802	140900	460925030	2855	2855	2855	2855	31
378	20240802	140800	460836525	2880	2885	2885	2850	24
379	20240802	140700	460767430	2880	2855	2880	2850	6688
380	20240802	140600	441699125	2865	2865	2865	2865	2
381	20240802	140500	441693395	2865	2865	2865	2865	101
382	20240802	140400	441404030	2850	2870	2870	2850	4787
383	20240802	140300	427723375	2890	2880	2890	2860	4546
384	20240802	140200	414692400	2890	2890	2890	2890	1
385	20240802	140100	414689510	2875	2875	2875	2875	0
386	20240802	140000	414689510	2875	2895	2895	2875	20
387	20240802	135900	414631850	2895	2895	2895	2895	2
388	20240802	135800	414626060	2895	2895	2895	2895	0
389	20240802	135700	414626060	2895	2895	2895	2895	0
390	20240802	135600	414626060	2895	2895	2895	2895	0
391	20240802	135500	414626060	2895	2895	2895	2895	0
392	20240802	135400	414626060	2895	2895	2895	2895	0
393	20240802	135300	414626060	2895	2890	2895	2890	91
394	20240802	135200	414362820	2890	2885	2890	2870	1296
395	20240802	135100	410636175	2880	2875	2880	2875	322
396	20240802	135000	409708820	2870	2870	2870	2870	293
397	20240802	134900	408867910	2865	2880	2880	2865	10308
398	20240802	134800	379278145	2885	2885	2885	2885	0
399	20240802	134700	379278145	2885	2900	2900	2885	2622
400	20240802	134600	371694970	2900	2900	2900	2900	0
401	20240802	134500	371694970	2900	2900	2900	2900	0
402	20240802	134400	371694970	2900	2900	2900	2900	0
403	20240802	134300	371694970	2900	2900	2900	2900	0
404	20240802	134200	371694970	2900	2900	2900	2900	0
405	20240802	134100	371694970	2900	2900	2900	2900	0
406	20240802	134000	371694970	2900	2900	2900	2900	200
407	20240802	133900	371114970	2900	2900	2900	2900	0
408	20240802	133800	371114970	2900	2900	2900	2900	3
409	20240802	133700	371106270	2895	2895	2895	2895	7
410	20240802	133600	371086005	2900	2900	2900	2900	0
411	20240802	133500	371086005	2900	2900	2900	2900	0
412	20240802	133400	371086005	2900	2900	2900	2900	0
413	20240802	133300	371086005	2900	2900	2900	2900	0
414	20240802	133200	371086005	2900	2905	2905	2900	311
415	20240802	133100	370183355	2905	2905	2905	2905	22
416	20240802	133000	370119445	2905	2905	2905	2905	0
417	20240802	132900	370119445	2905	2900	2905	2900	23
418	20240802	132800	370052735	2900	2900	2900	2900	0
419	20240802	132700	370052735	2900	2900	2900	2900	0
420	20240802	132600	370052735	2900	2900	2900	2900	0
421	20240802	132500	370052735	2900	2900	2900	2900	0
422	20240802	132400	370052735	2900	2900	2900	2900	0
423	20240802	132300	370052735	2900	2900	2900	2900	2
424	20240802	132200	370046935	2900	2900	2900	2900	0
425	20240802	132100	370046935	2900	2895	2900	2890	5
426	20240802	132000	370032460	2900	2900	2900	2900	45
427	20240802	131900	369901960	2900	2900	2900	2900	0
428	20240802	131800	369901960	2900	2900	2900	2900	0
429	20240802	131700	369901960	2900	2900	2900	2900	10
430	20240802	131600	369872960	2895	2895	2895	2895	0
431	20240802	131500	369872960	2895	2895	2895	2895	0
432	20240802	131400	369872960	2895	2895	2895	2895	0
433	20240802	131300	369872960	2895	2895	2895	2895	0
434	20240802	131200	369872960	2895	2895	2895	2895	0
435	20240802	131100	369872960	2895	2895	2895	2895	0
436	20240802	131000	369872960	2895	2895	2895	2895	90
437	20240802	130900	369612410	2910	2910	2910	2910	10
438	20240802	130800	369583310	2910	2910	2910	2910	1
439	20240802	130700	369580400	2895	2895	2895	2895	1000
440	20240802	130600	366685400	2895	2895	2895	2895	0
441	20240802	130500	366685400	2895	2895	2895	2895	0
442	20240802	130400	366685400	2895	2895	2895	2895	0
443	20240802	130300	366685400	2895	2895	2895	2895	0
444	20240802	130200	366685400	2895	2905	2905	2895	126
445	20240802	130100	366320530	2920	2920	2920	2920	0
446	20240802	130000	366320530	2920	2910	2920	2910	1500
447	20240802	125900	361940685	2915	2915	2915	2915	0
448	20240802	125800	361940685	2915	2915	2915	2915	10
449	20240802	125700	361911535	2915	2915	2915	2915	0
450	20240802	125600	361911535	2915	2900	2915	2900	3000
451	20240802	125500	353197305	2900	2900	2900	2900	0
452	20240802	125400	353197305	2900	2900	2900	2900	0
453	20240802	125300	353197305	2900	2900	2900	2900	20
454	20240802	125200	353139305	2900	2900	2900	2900	50
455	20240802	125100	352994305	2900	2900	2900	2900	0
456	20240802	125000	352994305	2900	2900	2900	2900	0
457	20240802	124900	352994305	2900	2900	2900	2900	0
458	20240802	124800	352994305	2900	2900	2900	2900	100
459	20240802	124700	352704305	2900	2900	2900	2900	0
460	20240802	124600	352704305	2900	2900	2900	2900	171
461	20240802	124500	352208405	2900	2900	2900	2900	0
462	20240802	124400	352208405	2900	2900	2900	2900	1
463	20240802	124300	352205505	2895	2895	2895	2895	1
464	20240802	124200	352202610	2900	2900	2900	2900	350
465	20240802	124100	351187610	2900	2900	2900	2900	1
466	20240802	124000	351184710	2895	2895	2895	2895	109
467	20240802	123900	350869155	2900	2900	2900	2900	0
468	20240802	123800	350869155	2900	2900	2900	2900	0
469	20240802	123700	350869155	2900	2900	2900	2900	5
470	20240802	123600	350854655	2900	2900	2900	2900	0
471	20240802	123500	350854655	2900	2900	2900	2900	50
472	20240802	123400	350709655	2900	2900	2900	2900	0
473	20240802	123300	350709655	2900	2900	2900	2900	10
474	20240802	123200	350680655	2900	2900	2900	2900	0
475	20240802	123100	350680655	2900	2900	2900	2900	0
476	20240802	123000	350680655	2900	2895	2900	2895	301
477	20240802	122900	349809255	2895	2895	2895	2890	9
478	20240802	122800	349783235	2890	2900	2900	2890	510
479	20240802	122700	348309235	2900	2900	2900	2900	61
480	20240802	122600	348132335	2900	2895	2900	2895	101
481	20240802	122500	347839935	2900	2905	2905	2900	102
482	20240802	122400	347544125	2900	2900	2900	2900	100
483	20240802	122300	347254125	2895	2895	2895	2895	0
484	20240802	122200	347254125	2895	2895	2895	2895	0
485	20240802	122100	347254125	2895	2895	2895	2895	1
486	20240802	122000	347251230	2880	2880	2880	2880	0
487	20240802	121900	347251230	2880	2880	2880	2880	75
488	20240802	121800	347035230	2900	2895	2900	2895	1118
489	20240802	121700	343798615	2900	2900	2900	2900	0
490	20240802	121600	343798615	2900	2895	2900	2895	78
491	20240802	121500	343572795	2900	2900	2900	2900	1
492	20240802	121400	343569895	2895	2890	2895	2880	4259
493	20240802	121300	331242125	2875	2875	2875	2875	322
494	20240802	121200	330316375	2880	2890	2890	2880	54
495	20240802	121100	330160515	2875	2885	2885	2875	2750
496	20240802	121000	322239070	2885	2885	2885	2885	0
497	20240802	120900	322239070	2885	2885	2885	2885	0
498	20240802	120800	322239070	2885	2885	2885	2885	100
499	20240802	120700	321950570	2885	2890	2890	2885	31
500	20240802	120600	321861130	2890	2890	2890	2890	2
501	20240802	120500	321855350	2890	2890	2890	2890	10
502	20240802	120400	321826450	2890	2890	2890	2890	0
503	20240802	120300	321826450	2890	2890	2890	2890	0
504	20240802	120200	321826450	2890	2890	2890	2890	19
505	20240802	120100	321771540	2890	2890	2890	2890	10
506	20240802	120000	321742640	2890	2890	2890	2890	2
507	20240802	115900	321736860	2890	2890	2890	2890	0
508	20240802	115800	321736860	2890	2890	2890	2890	40
509	20240802	115700	321621260	2890	2890	2890	2885	464
510	20240802	115600	320281365	2895	2890	2895	2890	137
511	20240802	115500	319885335	2890	2890	2890	2890	1
512	20240802	115400	319882445	2885	2885	2885	2885	500
513	20240802	115300	318439945	2885	2885	2885	2885	0
514	20240802	115200	318439945	2885	2885	2885	2885	0
515	20240802	115100	318439945	2885	2885	2885	2885	100
516	20240802	115000	318151445	2890	2890	2890	2890	0
517	20240802	114900	318151445	2890	2885	2890	2885	501
518	20240802	114800	316706055	2885	2885	2885	2885	0
519	20240802	114700	316706055	2885	2885	2885	2885	0
520	20240802	114600	316706055	2885	2885	2885	2885	31
521	20240802	114500	316616620	2885	2885	2885	2885	0
522	20240802	114400	316616620	2885	2885	2885	2885	874
523	20240802	114300	314095130	2890	2890	2890	2890	8
524	20240802	114200	314072010	2890	2885	2890	2885	15
525	20240802	114100	314028675	2885	2885	2885	2885	4
526	20240802	114000	314017135	2880	2880	2880	2880	0
527	20240802	113900	314017135	2880	2880	2880	2880	0
528	20240802	113800	314017135	2880	2880	2880	2880	300
529	20240802	113700	313153135	2895	2895	2895	2895	26
530	20240802	113600	313077865	2895	2895	2895	2895	0
531	20240802	113500	313077865	2895	2895	2895	2895	102
532	20240802	113400	312782575	2890	2890	2890	2890	10
533	20240802	113300	312753675	2895	2895	2895	2895	0
534	20240802	113200	312753675	2895	2895	2895	2895	0
535	20240802	113100	312753675	2895	2885	2895	2875	301
536	20240802	113000	311886680	2890	2890	2890	2890	0
537	20240802	112900	311886680	2890	2890	2890	2890	0
538	20240802	112800	311886680	2890	2890	2890	2890	0
539	20240802	112700	311886680	2890	2890	2890	2890	173
540	20240802	112600	311386710	2890	2890	2890	2890	210
541	20240802	112500	310779810	2890	2890	2890	2890	34
542	20240802	112400	310681550	2895	2895	2895	2895	30
543	20240802	112300	310594700	2895	2895	2895	2895	0
544	20240802	112200	310594700	2895	2895	2895	2895	173
545	20240802	112100	310093865	2880	2890	2890	2880	185
546	20240802	112000	309560055	2890	2890	2890	2890	20
547	20240802	111900	309502255	2890	2890	2890	2890	0
548	20240802	111800	309502255	2890	2890	2890	2890	0
549	20240802	111700	309502255	2890	2890	2890	2890	0
550	20240802	111600	309502255	2890	2890	2890	2890	1
551	20240802	111500	309499365	2870	2870	2870	2870	0
552	20240802	111400	309499365	2870	2870	2870	2860	5172
553	20240802	111300	294692820	2865	2885	2885	2865	6115
554	20240802	111200	277101455	2885	2900	2910	2885	787
555	20240802	111100	274828960	2905	2905	2905	2905	6
556	20240802	111000	274811530	2905	2900	2905	2900	139
557	20240802	110900	274407800	2900	2900	2900	2900	100
558	20240802	110800	274117800	2900	2900	2900	2900	0
559	20240802	110700	274117800	2900	2900	2900	2900	0
560	20240802	110600	274117800	2900	2900	2900	2900	16
561	20240802	110500	274071400	2900	2905	2905	2890	37
562	20240802	110400	273963990	2890	2915	2915	2885	3484
563	20240802	110300	263889475	2900	2910	2910	2900	2801
564	20240802	110200	255761610	2915	2915	2915	2915	20
565	20240802	110100	255703310	2920	2920	2920	2920	45
566	20240802	110000	255571910	2920	2915	2920	2915	7
567	20240802	105900	255551500	2915	2915	2915	2915	0
568	20240802	105800	255551500	2915	2915	2915	2915	1
569	20240802	105700	255548585	2910	2910	2910	2910	100
570	20240802	105600	255257585	2920	2920	2920	2920	0
571	20240802	105500	255257585	2920	2920	2920	2920	30
572	20240802	105400	255169985	2920	2920	2920	2920	50
573	20240802	105300	255023985	2920	2920	2920	2920	1
574	20240802	105200	255021065	2915	2915	2915	2915	0
575	20240802	105100	255021065	2915	2915	2915	2915	242
576	20240802	105000	254315635	2920	2920	2920	2920	10
577	20240802	104900	254286435	2920	2920	2920	2920	2
578	20240802	104800	254280595	2920	2920	2920	2920	1
579	20240802	104700	254277675	2915	2915	2915	2915	0
580	20240802	104600	254277675	2915	2915	2915	2915	0
581	20240802	104500	254277675	2915	2915	2915	2915	91
582	20240802	104400	254012410	2910	2910	2910	2910	0
583	20240802	104300	254012410	2910	2910	2915	2910	665
584	20240802	104200	252076760	2910	2910	2910	2910	543
585	20240802	104100	250496630	2910	2915	2915	2910	1600
586	20240802	104000	245839630	2915	2915	2915	2915	210
587	20240802	103900	245227480	2915	2910	2915	2910	230
588	20240802	103800	244557615	2915	2920	2920	2915	179
589	20240802	103700	244035180	2920	2910	2920	2910	23
590	20240802	103600	243968220	2915	2915	2915	2915	0
591	20240802	103500	243968220	2915	2910	2920	2870	9622
592	20240802	103400	216089010	2930	2930	2930	2930	0
593	20240802	103300	216089010	2930	2920	2930	2920	224
594	20240802	103200	215434920	2930	2925	2930	2895	13251
595	20240802	103100	176841125	2935	2935	2935	2935	1
596	20240802	103000	176838190	2925	2925	2925	2925	1000
597	20240802	102900	173913190	2935	2935	2935	2925	1567
598	20240802	102800	169327325	2935	2935	2935	2935	89
599	20240802	102700	169066110	2960	2960	2960	2960	51
600	20240802	102600	168915150	2960	2960	2960	2960	50
601	20240802	102500	168767150	2960	2960	2960	2960	3
602	20240802	102400	168758270	2960	2960	2960	2960	0
603	20240802	102300	168758270	2960	2935	2960	2935	152
604	20240802	102200	168312090	2935	2935	2935	2925	305
605	20240802	102100	167418415	2935	2930	2935	2920	4467
606	20240802	102000	154356680	2930	2930	2930	2925	2350
607	20240802	101900	147475680	2930	2940	2940	2930	4000
608	20240802	101800	135751375	2945	2945	2945	2945	0
609	20240802	101700	135751375	2945	2945	2945	2945	1
610	20240802	101600	135748430	2940	2940	2940	2940	204
611	20240802	101500	135148670	2945	2945	2945	2940	1687
612	20240802	101400	130183005	2945	2940	2950	2940	173
613	20240802	101300	129674005	2940	2950	2950	2940	655
614	20240802	101200	127748255	2940	2940	2940	2940	170
615	20240802	101100	127248455	2940	2960	2960	2940	6044
616	20240802	101000	109452570	2970	2970	2970	2970	1
617	20240802	100900	109449600	2970	2970	2970	2970	0
618	20240802	100800	109449600	2970	2970	2970	2970	0
619	20240802	100700	109449600	2970	2970	2970	2970	25
620	20240802	100600	109375350	2980	2980	2980	2980	0
621	20240802	100500	109375350	2980	2980	2980	2980	0
622	20240802	100400	109375350	2980	2960	2980	2950	69
623	20240802	100300	109170975	2960	2960	2960	2955	44
624	20240802	100200	109040745	2960	2955	2960	2945	316
625	20240802	100100	108108520	2955	2955	2955	2955	322
626	20240802	100000	107157010	2955	2955	2955	2955	211
627	20240802	095900	106533505	2955	2955	2955	2955	842
628	20240802	095800	104045395	2955	2955	2955	2955	20
629	20240802	095700	103986295	2955	2945	2955	2945	5
630	20240802	095600	103971555	2940	2940	2940	2940	1000
631	20240802	095500	101031555	2940	2950	2950	2940	3516
632	20240802	095400	90688930	2955	2955	2955	2955	50
633	20240802	095300	90541180	2955	2950	2955	2950	14
634	20240802	095200	90499815	2950	2955	2955	2950	2269
635	20240802	095100	83805750	2955	2970	2970	2955	4068
636	20240802	095000	71761155	2970	2970	2970	2970	23
637	20240802	094900	71692845	2970	2980	2980	2970	3778
638	20240802	094800	60468485	2995	2995	2995	2995	1
639	20240802	094700	60465490	2980	2980	2980	2980	185
640	20240802	094600	59914190	2995	2980	2995	2980	380
641	20240802	094500	58781640	2995	2995	2995	2995	0
642	20240802	094400	58781640	2995	2995	2995	2995	9
643	20240802	094300	58754685	2995	2995	2995	2995	33
644	20240802	094200	58655850	2995	2995	2995	2995	0
645	20240802	094100	58655850	2995	2995	2995	2995	1
646	20240802	094000	58652855	2995	2995	2995	2995	20
647	20240802	093900	58592955	2995	2995	2995	2995	2
648	20240802	093800	58586965	2995	2980	2995	2980	1213
649	20240802	093700	54964830	2975	2975	2975	2975	64
650	20240802	093600	54774430	2975	2975	2975	2975	5
651	20240802	093500	54759555	2975	2975	2975	2975	1
652	20240802	093400	54756580	2970	2970	2970	2970	1
653	20240802	093300	54753610	2970	2970	2970	2970	0
654	20240802	093200	54753610	2970	2980	2980	2970	850
655	20240802	093100	52228810	2980	2980	2980	2980	1
656	20240802	093000	52225830	2970	2970	2970	2970	1000
657	20240802	092900	49255830	2970	2980	2980	2970	200
658	20240802	092800	48661330	2970	2970	2970	2970	100
659	20240802	092700	48364330	2970	2970	2980	2965	377
660	20240802	092600	47244535	2980	2980	2980	2980	6
661	20240802	092500	47226655	2980	2980	2980	2970	6114
662	20240802	092400	29025410	2985	2985	2985	2985	538
663	20240802	092300	27419480	2990	2990	2990	2990	0
664	20240802	092200	27419480	2990	2990	2990	2990	100
665	20240802	092100	27120480	2990	2985	2990	2985	106
666	20240802	092000	26804060	2985	2990	2990	2985	15
667	20240802	091900	26759280	2975	2975	2975	2975	0
668	20240802	091800	26759280	2975	2990	2990	2975	2152
669	20240802	091700	20335875	2990	2985	2990	2985	1157
670	20240802	091600	16880445	2985	2985	2985	2985	0
671	20240802	091500	16880445	2985	2985	2985	2985	619
672	20240802	091400	15032730	2990	2990	2990	2990	1733
673	20240802	091300	9851060	2990	2995	3000	2990	864
674	20240802	091200	7264660	3010	3010	3010	3010	1
675	20240802	091100	7261650	2995	3020	3020	2990	1272
676	20240802	091000	3448175	3035	3035	3035	3035	0
677	20240802	090900	3448175	3035	3020	3035	3010	801
678	20240802	090800	1036540	3030	3030	3030	3030	2
679	20240802	090700	1030480	3030	3040	3040	3030	175
680	20240802	090600	500220	3030	3040	3040	3030	34
681	20240802	090500	397100	3040	3040	3040	3040	0
682	20240802	090400	397100	3040	3030	3040	3030	23
683	20240802	090300	327400	3010	3030	3030	3010	17
684	20240802	090200	276160	3020	3020	3020	3020	0
685	20240802	090100	276160	3020	3025	3025	3020	30
686	20240802	090000	185510	3030	3050	3050	3030	61