KissMeData/000400/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	183100	3558742655	2925	2925	2925	2925	9255
3	20240801	183000	3558742655	2925	2925	2925	2925	0
4	20240801	182900	3558742655	2925	2925	2925	2925	0
5	20240801	182800	3558742655	2925	2925	2925	2925	0
6	20240801	182700	3558742655	2925	2925	2925	2925	0
7	20240801	182600	3558742655	2925	2925	2925	2925	0
8	20240801	182500	3558742655	2925	2925	2925	2925	0
9	20240801	182400	3558742655	2925	2925	2925	2925	0
10	20240801	182300	3558742655	2925	2925	2925	2925	0
11	20240801	182200	3558742655	2925	2925	2925	2925	0
12	20240801	182100	3558742655	2925	2925	2925	2925	0
13	20240801	182000	3558742655	2925	2925	2925	2925	0
14	20240801	181900	3558742655	2925	2925	2925	2925	0
15	20240801	181800	3558742655	2925	2925	2925	2925	0
16	20240801	181700	3558742655	2925	2925	2925	2925	0
17	20240801	181600	3558742655	2925	2925	2925	2925	0
18	20240801	181500	3558742655	2925	2925	2925	2925	0
19	20240801	181400	3558742655	2925	2925	2925	2925	0
20	20240801	181300	3558742655	2925	2925	2925	2925	0
21	20240801	181200	3558742655	2925	2925	2925	2925	0
22	20240801	181100	3558742655	2925	2925	2925	2925	0
23	20240801	181000	3558742655	2925	2925	2925	2925	0
24	20240801	180900	3558742655	2925	2925	2925	2925	0
25	20240801	180800	3558742655	2925	2925	2925	2925	0
26	20240801	180700	3558742655	2925	2925	2925	2925	0
27	20240801	180600	3558742655	2925	2925	2925	2925	0
28	20240801	180500	3558742655	2925	2925	2925	2925	0
29	20240801	180400	3558742655	2925	2925	2925	2925	0
30	20240801	180300	3558742655	2925	2925	2925	2925	0
31	20240801	180200	3558742655	2925	2925	2925	2925	0
32	20240801	180100	3558742655	2925	2925	2925	2925	9255
33	20240801	180000	3558742655	2925	2925	2925	2925	0
34	20240801	175900	3558742655	2925	2925	2925	2925	0
35	20240801	175800	3558742655	2925	2925	2925	2925	0
36	20240801	175700	3558742655	2925	2925	2925	2925	0
37	20240801	175600	3558742655	2925	2925	2925	2925	0
38	20240801	175500	3558742655	2925	2925	2925	2925	0
39	20240801	175400	3558742655	2925	2925	2925	2925	0
40	20240801	175300	3558742655	2925	2925	2925	2925	0
41	20240801	175200	3558742655	2925	2925	2925	2925	0
42	20240801	175100	3558742655	2925	2925	2925	2925	0
43	20240801	175000	3558742655	2925	2925	2925	2925	0
44	20240801	174900	3558742655	2925	2925	2925	2925	0
45	20240801	174800	3558742655	2925	2925	2925	2925	0
46	20240801	174700	3558742655	2925	2925	2925	2925	0
47	20240801	174600	3558742655	2925	2925	2925	2925	0
48	20240801	174500	3558742655	2925	2925	2925	2925	0
49	20240801	174400	3558742655	2925	2925	2925	2925	0
50	20240801	174300	3558742655	2925	2925	2925	2925	0
51	20240801	174200	3558742655	2925	2925	2925	2925	0
52	20240801	174100	3558742655	2925	2925	2925	2925	0
53	20240801	174000	3558742655	2925	2925	2925	2925	0
54	20240801	173900	3558742655	2925	2925	2925	2925	0
55	20240801	173800	3558742655	2925	2925	2925	2925	0
56	20240801	173700	3558742655	2925	2925	2925	2925	0
57	20240801	173600	3558742655	2925	2925	2925	2925	0
58	20240801	173500	3558742655	2925	2925	2925	2925	0
59	20240801	173400	3558742655	2925	2925	2925	2925	0
60	20240801	173300	3558742655	2925	2925	2925	2925	0
61	20240801	173200	3558742655	2925	2925	2925	2925	0
62	20240801	173100	3558742655	2925	2925	2925	2925	9255
63	20240801	173000	3558742655	2925	2925	2925	2925	0
64	20240801	172900	3558742655	2925	2925	2925	2925	0
65	20240801	172800	3558742655	2925	2925	2925	2925	0
66	20240801	172700	3558742655	2925	2925	2925	2925	0
67	20240801	172600	3558742655	2925	2925	2925	2925	0
68	20240801	172500	3558742655	2925	2925	2925	2925	0
69	20240801	172400	3558742655	2925	2925	2925	2925	0
70	20240801	172300	3558742655	2925	2925	2925	2925	0
71	20240801	172200	3558742655	2925	2925	2925	2925	0
72	20240801	172100	3558742655	2925	2925	2925	2925	0
73	20240801	172000	3558742655	2925	2925	2925	2925	0
74	20240801	171900	3558742655	2925	2925	2925	2925	0
75	20240801	171800	3558742655	2925	2925	2925	2925	0
76	20240801	171700	3558742655	2925	2925	2925	2925	0
77	20240801	171600	3558742655	2925	2925	2925	2925	0
78	20240801	171500	3558742655	2925	2925	2925	2925	0
79	20240801	171400	3558742655	2925	2925	2925	2925	0
80	20240801	171300	3558742655	2925	2925	2925	2925	0
81	20240801	171200	3558742655	2925	2925	2925	2925	0
82	20240801	171100	3558742655	2925	2925	2925	2925	0
83	20240801	171000	3558742655	2925	2925	2925	2925	0
84	20240801	170900	3558742655	2925	2925	2925	2925	0
85	20240801	170800	3558742655	2925	2925	2925	2925	0
86	20240801	170700	3558742655	2925	2925	2925	2925	0
87	20240801	170600	3558742655	2925	2925	2925	2925	0
88	20240801	170500	3558742655	2925	2925	2925	2925	0
89	20240801	170400	3558742655	2925	2925	2925	2925	0
90	20240801	170300	3558742655	2925	2925	2925	2925	0
91	20240801	170200	3558742655	2925	2925	2925	2925	0
92	20240801	170100	3558742655	2925	2925	2925	2925	9255
93	20240801	170000	3558742655	2925	2925	2925	2925	0
94	20240801	165900	3558742655	2925	2925	2925	2925	0
95	20240801	165800	3558742655	2925	2925	2925	2925	0
96	20240801	165700	3558742655	2925	2925	2925	2925	0
97	20240801	165600	3558742655	2925	2925	2925	2925	0
98	20240801	165500	3558742655	2925	2925	2925	2925	0
99	20240801	165400	3558742655	2925	2925	2925	2925	0
100	20240801	165300	3558742655	2925	2925	2925	2925	0
101	20240801	165200	3558742655	2925	2925	2925	2925	0
102	20240801	165100	3558742655	2925	2925	2925	2925	0
103	20240801	165000	3558742655	2925	2925	2925	2925	0
104	20240801	164900	3558742655	2925	2925	2925	2925	0
105	20240801	164800	3558742655	2925	2925	2925	2925	0
106	20240801	164700	3558742655	2925	2925	2925	2925	0
107	20240801	164600	3558742655	2925	2925	2925	2925	0
108	20240801	164500	3558742655	2925	2925	2925	2925	0
109	20240801	164400	3558742655	2925	2925	2925	2925	0
110	20240801	164300	3558742655	2925	2925	2925	2925	0
111	20240801	164200	3558742655	2925	2925	2925	2925	0
112	20240801	164100	3558742655	2925	2925	2925	2925	0
113	20240801	164000	3558742655	2925	2925	2925	2925	0
114	20240801	163900	3558742655	2925	2925	2925	2925	0
115	20240801	163800	3558742655	2925	2925	2925	2925	0
116	20240801	163700	3558742655	2925	2925	2925	2925	0
117	20240801	163600	3558742655	2925	2925	2925	2925	0
118	20240801	163500	3558742655	2925	2925	2925	2925	0
119	20240801	163400	3558742655	2925	2925	2925	2925	0
120	20240801	163300	3558742655	2925	2925	2925	2925	0
121	20240801	163200	3558742655	2925	2925	2925	2925	0
122	20240801	163100	3558742655	2925	2925	2925	2925	9255
123	20240801	163000	3558742655	2925	2925	2925	2925	0
124	20240801	162900	3558742655	2925	2925	2925	2925	0
125	20240801	162800	3558742655	2925	2925	2925	2925	0
126	20240801	162700	3558742655	2925	2925	2925	2925	0
127	20240801	162600	3558742655	2925	2925	2925	2925	0
128	20240801	162500	3558742655	2925	2925	2925	2925	0
129	20240801	162400	3558742655	2925	2925	2925	2925	0
130	20240801	162300	3558742655	2925	2925	2925	2925	0
131	20240801	162200	3558742655	2925	2925	2925	2925	0
132	20240801	162100	3558742655	2925	2925	2925	2925	0
133	20240801	162000	3558742655	2925	2925	2925	2925	0
134	20240801	161900	3558742655	2925	2925	2925	2925	0
135	20240801	161800	3558742655	2925	2925	2925	2925	0
136	20240801	161700	3558742655	2925	2925	2925	2925	0
137	20240801	161600	3558742655	2925	2925	2925	2925	0
138	20240801	161500	3558742655	2925	2925	2925	2925	0
139	20240801	161400	3558742655	2925	2925	2925	2925	0
140	20240801	161300	3558742655	2925	2925	2925	2925	0
141	20240801	161200	3558742655	2925	2925	2925	2925	0
142	20240801	161100	3558742655	2925	2925	2925	2925	0
143	20240801	161000	3558742655	2925	2925	2925	2925	0
144	20240801	160900	3558742655	2925	2925	2925	2925	0
145	20240801	160800	3558742655	2925	2925	2925	2925	0
146	20240801	160700	3558742655	2925	2925	2925	2925	0
147	20240801	160600	3558742655	2925	2925	2925	2925	0
148	20240801	160500	3558742655	2925	2925	2925	2925	0
149	20240801	160400	3558742655	2925	2925	2925	2925	0
150	20240801	160300	3558742655	2925	2925	2925	2925	0
151	20240801	160200	3558742655	2925	2925	2925	2925	0
152	20240801	160100	3558742655	2925	2925	2925	2925	9255
153	20240801	160000	3558742655	2925	2925	2925	2925	0
154	20240801	155900	3558742655	2925	2925	2925	2925	0
155	20240801	155800	3558742655	2925	2925	2925	2925	0
156	20240801	155700	3558742655	2925	2925	2925	2925	0
157	20240801	155600	3558742655	2925	2925	2925	2925	0
158	20240801	155500	3558742655	2925	2925	2925	2925	0
159	20240801	155400	3558742655	2925	2925	2925	2925	0
160	20240801	155300	3558742655	2925	2925	2925	2925	0
161	20240801	155200	3558742655	2925	2925	2925	2925	0
162	20240801	155100	3558742655	2925	2925	2925	2925	0
163	20240801	155000	3558742655	2925	2925	2925	2925	0
164	20240801	154900	3558742655	2925	2925	2925	2925	0
165	20240801	154800	3558742655	2925	2925	2925	2925	0
166	20240801	154700	3558742655	2925	2925	2925	2925	0
167	20240801	154600	3558742655	2925	2925	2925	2925	0
168	20240801	154500	3558742655	2925	2925	2925	2925	0
169	20240801	154400	3558742655	2925	2925	2925	2925	0
170	20240801	154300	3558742655	2925	2925	2925	2925	0
171	20240801	154200	3558742655	2925	2925	2925	2925	0
172	20240801	154100	3558742655	2925	2925	2925	2925	0
173	20240801	154000	3558742655	2925	2925	2925	2925	0
174	20240801	153900	3558742655	2925	2925	2925	2925	0
175	20240801	153800	3558742655	2925	2925	2925	2925	0
176	20240801	153700	3558742655	2925	2925	2925	2925	0
177	20240801	153600	3558742655	2925	2925	2925	2925	0
178	20240801	153500	3558742655	2925	2925	2925	2925	0
179	20240801	153400	3558742655	2925	2925	2925	2925	0
180	20240801	153300	3558742655	2925	2925	2925	2925	0
181	20240801	153200	3558742655	2925	2925	2925	2925	0
182	20240801	153100	3558742655	2925	2925	2925	2925	9255
183	20240801	153000	3558742655	2925	2925	2925	2925	9255
184	20240801	152900	3531671780	2925	2925	2925	2925	0
185	20240801	152800	3531671780	2925	2925	2925	2925	0
186	20240801	152700	3531671780	2925	2925	2925	2925	0
187	20240801	152600	3531671780	2925	2925	2925	2925	0
188	20240801	152500	3531671780	2925	2925	2925	2925	0
189	20240801	152400	3531671780	2925	2925	2925	2925	0
190	20240801	152300	3531671780	2925	2925	2925	2925	0
191	20240801	152200	3531671780	2925	2925	2925	2925	0
192	20240801	152100	3531671780	2925	2925	2925	2925	0
193	20240801	152000	3531671780	2925	2925	2925	2925	0
194	20240801	151900	3531671780	2925	2930	2935	2925	497
195	20240801	151800	3530214730	2930	2925	2935	2920	669
196	20240801	151700	3528254395	2920	2930	2930	2920	2782
197	20240801	151600	3520116120	2930	2930	2930	2930	1072
198	20240801	151500	3516975160	2930	2930	2935	2925	1061
199	20240801	151400	3513866430	2920	2925	2930	2920	1151
200	20240801	151300	3510500500	2930	2920	2930	2915	2447
201	20240801	151200	3503356965	2920	2920	2930	2920	2564
202	20240801	151100	3495852880	2920	2920	2920	2920	482
203	20240801	151000	3494445440	2920	2920	2930	2915	2109
204	20240801	150900	3488286125	2925	2925	2930	2920	3020
205	20240801	150800	3479445960	2925	2925	2925	2920	1084
206	20240801	150700	3476275650	2925	2920	2925	2920	762
207	20240801	150600	3474048805	2915	2915	2920	2915	3944
208	20240801	150500	3462535575	2920	2925	2925	2920	4370
209	20240801	150400	3449759010	2925	2930	2935	2925	4377
210	20240801	150300	3436934745	2925	2930	2930	2925	399
211	20240801	150200	3435767365	2930	2930	2930	2930	872
212	20240801	150100	3433212405	2930	2925	2930	2925	328
213	20240801	150000	3432252760	2935	2935	2940	2930	261
214	20240801	145900	3431486455	2935	2935	2935	2935	733
215	20240801	145800	3429335100	2930	2930	2930	2930	0
216	20240801	145700	3429335100	2930	2935	2940	2920	13568
217	20240801	145600	3389565560	2935	2935	2935	2930	2533
218	20240801	145500	3382138805	2935	2935	2935	2930	3648
219	20240801	145400	3371446925	2925	2930	2940	2925	36
220	20240801	145300	3371341430	2930	2930	2935	2925	1845
221	20240801	145200	3365935215	2930	2925	2930	2925	908
222	20240801	145100	3363275010	2930	2925	2930	2920	5446
223	20240801	145000	3347327785	2925	2925	2925	2925	538
224	20240801	144900	3345754135	2925	2925	2925	2920	1311
225	20240801	144800	3341919635	2930	2920	2930	2920	2160
226	20240801	144700	3335608235	2930	2930	2930	2925	1365
227	20240801	144600	3331609975	2930	2930	2930	2925	1431
228	20240801	144500	3327418570	2930	2930	2930	2930	1
229	20240801	144400	3327415640	2930	2920	2930	2920	1702
230	20240801	144300	3322444200	2930	2925	2930	2920	806
231	20240801	144200	3320087420	2930	2925	2930	2925	273
232	20240801	144100	3319287980	2930	2925	2930	2925	944
233	20240801	144000	3316524145	2930	2930	2935	2930	498
234	20240801	143900	3315064950	2930	2930	2940	2920	4270
235	20240801	143800	3302538255	2930	2925	2935	2920	2650
236	20240801	143700	3294768365	2935	2930	2935	2930	957
237	20240801	143600	3291963555	2930	2930	2935	2930	41
238	20240801	143500	3291843415	2935	2925	2935	2915	521
239	20240801	143400	3290320220	2925	2925	2925	2925	554
240	20240801	143300	3288699770	2920	2925	2930	2920	1387
241	20240801	143200	3284639915	2925	2925	2925	2925	329
242	20240801	143100	3283677590	2925	2930	2930	2920	490
243	20240801	143000	3282245515	2925	2920	2935	2920	11881
244	20240801	142900	3247443900	2920	2920	2930	2920	957
245	20240801	142800	3244647860	2920	2925	2930	2920	1405
246	20240801	142700	3240537450	2930	2935	2935	2930	642
247	20240801	142600	3238655645	2935	2935	2935	2935	160
248	20240801	142500	3238186045	2930	2930	2935	2930	908
249	20240801	142400	3235525555	2930	2930	2935	2925	906
250	20240801	142300	3232866845	2930	2930	2935	2925	579
251	20240801	142200	3231170595	2935	2915	2935	2915	4501
252	20240801	142100	3218001575	2925	2925	2925	2925	486
253	20240801	142000	3216580025	2925	2925	2925	2925	160
254	20240801	141900	3216112025	2920	2920	2925	2920	772
255	20240801	141800	3213857780	2920	2925	2925	2920	461
256	20240801	141700	3212510855	2925	2925	2925	2920	1102
257	20240801	141600	3209287655	2925	2925	2925	2925	486
258	20240801	141500	3207866105	2925	2930	2930	2910	11808
259	20240801	141400	3173416855	2925	2925	2925	2925	501
260	20240801	141300	3171951430	2930	2925	2930	2920	560
261	20240801	141200	3170312510	2930	2930	2930	2930	486
262	20240801	141100	3168888530	2930	2925	2930	2925	175
263	20240801	141000	3168375855	2930	2930	2930	2925	616
264	20240801	140900	3166571300	2930	2930	2930	2925	220
265	20240801	140800	3165926775	2920	2930	2930	2920	2387
266	20240801	140700	3158943825	2935	2935	2935	2925	257
267	20240801	140600	3158190265	2925	2935	2935	2925	11
268	20240801	140500	3158157990	2935	2930	2935	2930	1416
269	20240801	140400	3154008445	2930	2930	2930	2930	564
270	20240801	140300	3152355925	2930	2930	2930	2930	496
271	20240801	140200	3150902645	2930	2925	2930	2925	161
272	20240801	140100	3150430920	2925	2930	2930	2925	487
273	20240801	140000	3149004015	2930	2930	2930	2930	160
274	20240801	135900	3148535215	2930	2930	2930	2930	11
275	20240801	135800	3148502985	2930	2930	2930	2930	646
276	20240801	135700	3146610205	2925	2925	2925	2925	935
277	20240801	135600	3143875330	2930	2930	2930	2930	646
278	20240801	135500	3141982550	2925	2925	2925	2925	252
279	20240801	135400	3141245450	2925	2930	2930	2925	16
280	20240801	135300	3141198575	2930	2930	2930	2920	2690
281	20240801	135200	3133333010	2930	2930	2930	2925	498
282	20240801	135100	3131873970	2930	2925	2930	2925	855
283	20240801	135000	3129369865	2925	2925	2930	2925	402
284	20240801	134900	3128194010	2925	2930	2930	2925	1964
285	20240801	134800	3122448510	2925	2925	2925	2925	201
286	20240801	134700	3121860585	2925	2925	2930	2925	4249
287	20240801	134600	3109428945	2930	2930	2935	2925	2013
288	20240801	134500	3103535030	2925	2930	2930	2925	719
289	20240801	134400	3101428570	2930	2925	2930	2925	1370
290	20240801	134300	3097419320	2930	2930	2930	2925	931
291	20240801	134200	3094692600	2930	2935	2935	2930	6809
292	20240801	134100	3074742155	2935	2945	2945	2935	1511
293	20240801	134000	3070299025	2940	2940	2940	2935	6784
294	20240801	133900	3050373385	2945	2945	2945	2945	30
295	20240801	133800	3050285035	2945	2945	2945	2945	677
296	20240801	133700	3048291270	2945	2945	2945	2945	30
297	20240801	133600	3048202920	2945	2945	2950	2945	1162
298	20240801	133500	3044780030	2945	2945	2945	2945	72
299	20240801	133400	3044567990	2945	2945	2945	2945	464
300	20240801	133300	3043201510	2945	2945	2945	2945	1012
301	20240801	133200	3040221170	2945	2945	2945	2945	400
302	20240801	133100	3039043170	2945	2945	2945	2945	1318
303	20240801	133000	3035161660	2945	2945	2945	2945	16
304	20240801	132900	3035114540	2945	2940	2945	2940	692
305	20240801	132800	3033076830	2945	2945	2945	2945	0
306	20240801	132700	3033076830	2945	2945	2945	2945	299
307	20240801	132600	3032196275	2940	2940	2940	2940	88
308	20240801	132500	3031937555	2945	2945	2945	2945	101
309	20240801	132400	3031640110	2940	2940	2940	2940	76
310	20240801	132300	3031416670	2940	2940	2940	2940	64
311	20240801	132200	3031228510	2940	2935	2940	2935	1803
312	20240801	132100	3025928090	2940	2940	2940	2940	60
313	20240801	132000	3025751690	2940	2935	2940	2935	822
314	20240801	131900	3023339115	2935	2935	2935	2935	703
315	20240801	131800	3021275810	2935	2935	2935	2935	0
316	20240801	131700	3021275810	2935	2935	2940	2935	137
317	20240801	131600	3020873710	2935	2935	2935	2935	1500
318	20240801	131500	3016471210	2930	2935	2935	2930	4
319	20240801	131400	3016459485	2930	2930	2930	2930	74
320	20240801	131300	3016242665	2935	2935	2935	2935	1880
321	20240801	131200	3010724865	2935	2935	2935	2935	0
322	20240801	131100	3010724865	2935	2940	2940	2935	1257
323	20240801	131000	3007033140	2940	2940	2940	2940	0
324	20240801	130900	3007033140	2940	2940	2940	2940	1
325	20240801	130800	3007030200	2935	2940	2940	2935	504
326	20240801	130700	3005550955	2935	2940	2940	2935	201
327	20240801	130600	3004961015	2940	2940	2940	2940	486
328	20240801	130500	3003532175	2940	2935	2940	2935	101
329	20240801	130400	3003235735	2935	2940	2940	2935	522
330	20240801	130300	3001701075	2940	2940	2940	2940	1409
331	20240801	130200	2997558615	2935	2930	2935	2930	15
332	20240801	130100	2997514595	2930	2935	2935	2930	3181
333	20240801	130000	2988191995	2935	2935	2935	2935	0
334	20240801	125900	2988191995	2935	2935	2935	2935	457
335	20240801	125800	2986850700	2935	2935	2935	2935	0
336	20240801	125700	2986850700	2935	2935	2935	2935	602
337	20240801	125600	2985083830	2930	2930	2930	2930	0
338	20240801	125500	2985083830	2930	2930	2930	2930	1624
339	20240801	125400	2980325510	2930	2930	2930	2930	100
340	20240801	125300	2980032510	2935	2935	2935	2935	486
341	20240801	125200	2978606100	2935	2940	2940	2930	6018
342	20240801	125100	2960964295	2935	2940	2940	2935	1010
343	20240801	125000	2957999895	2940	2940	2940	2940	556
344	20240801	124900	2956365255	2940	2940	2940	2940	147
345	20240801	124800	2955933075	2940	2940	2940	2940	516
346	20240801	124700	2954416035	2940	2945	2945	2940	190
347	20240801	124600	2953857285	2940	2940	2940	2940	493
348	20240801	124500	2952407865	2940	2940	2940	2940	1469
349	20240801	124400	2948089005	2940	2945	2945	2940	2929
350	20240801	124300	2939469850	2945	2945	2945	2945	0
351	20240801	124200	2939469850	2945	2945	2945	2945	100
352	20240801	124100	2939175350	2945	2945	2945	2945	50
353	20240801	124000	2939028100	2945	2945	2950	2945	580
354	20240801	123900	2937319450	2945	2945	2945	2945	0
355	20240801	123800	2937319450	2945	2945	2945	2945	84
356	20240801	123700	2937072070	2945	2945	2945	2945	769
357	20240801	123600	2934807365	2945	2945	2945	2945	970
358	20240801	123500	2931950715	2945	2945	2945	2945	328
359	20240801	123400	2930984755	2945	2945	2945	2945	704
360	20240801	123300	2928911475	2945	2945	2945	2945	510
361	20240801	123200	2927409525	2950	2950	2950	2950	501
362	20240801	123100	2925931575	2950	2945	2950	2945	1274
363	20240801	123000	2922179345	2950	2955	2955	2950	542
364	20240801	122900	2920580440	2950	2950	2950	2950	0
365	20240801	122800	2920580440	2950	2950	2950	2950	516
366	20240801	122700	2919058240	2945	2950	2950	2945	1985
367	20240801	122600	2913202500	2950	2950	2955	2950	1879
368	20240801	122500	2907659410	2950	2945	2950	2945	492
369	20240801	122400	2906208035	2945	2945	2945	2945	228
370	20240801	122300	2905536575	2950	2945	2950	2945	2665
371	20240801	122200	2897679825	2950	2950	2950	2950	1713
372	20240801	122100	2892626475	2950	2950	2950	2950	1
373	20240801	122000	2892623525	2955	2955	2955	2950	686
374	20240801	121900	2890596650	2955	2950	2955	2950	385
375	20240801	121800	2889460825	2950	2950	2950	2950	1475
376	20240801	121700	2885109575	2950	2955	2955	2950	524
377	20240801	121600	2883561205	2955	2955	2955	2955	862
378	20240801	121500	2881013995	2955	2960	2960	2955	120
379	20240801	121400	2880659295	2955	2955	2955	2955	1318
380	20240801	121300	2876764605	2955	2955	2955	2955	1631
381	20240801	121200	2871945000	2955	2955	2955	2955	972
382	20240801	121100	2869072740	2955	2955	2955	2955	6
383	20240801	121000	2869055010	2950	2950	2950	2950	885
384	20240801	120900	2866444260	2950	2950	2950	2950	30
385	20240801	120800	2866355760	2950	2950	2950	2950	15
386	20240801	120700	2866311510	2950	2950	2950	2945	3443
387	20240801	120600	2856168690	2950	2950	2950	2950	359
388	20240801	120500	2855109640	2950	2945	2950	2945	418
389	20240801	120400	2853876860	2945	2950	2950	2945	625
390	20240801	120300	2852034545	2945	2950	2950	2945	1655
391	20240801	120200	2847153600	2950	2950	2950	2950	300
392	20240801	120100	2846268600	2950	2950	2950	2950	501
393	20240801	120000	2844790650	2945	2950	2950	2945	1233
394	20240801	115900	2841159315	2950	2950	2950	2950	1995
395	20240801	115800	2835274065	2955	2950	2955	2950	109
396	20240801	115700	2834952220	2950	2960	2960	2950	1662
397	20240801	115600	2830046890	2960	2950	2965	2950	785
398	20240801	115500	2827723315	2950	2955	2960	2950	7790
399	20240801	115400	2804670655	2950	2955	2955	2950	319
400	20240801	115300	2803729065	2945	2950	2950	2945	1784
401	20240801	115200	2798466465	2950	2950	2950	2950	1696
402	20240801	115100	2793463265	2950	2950	2950	2950	45
403	20240801	115000	2793330515	2950	2950	2950	2950	353
404	20240801	114900	2792289165	2955	2955	2955	2950	1768
405	20240801	114800	2787068595	2955	2950	2955	2950	8042
406	20240801	114700	2763340775	2950	2945	2950	2945	2439
407	20240801	114600	2756157915	2945	2940	2945	2940	650
408	20240801	114500	2754243915	2945	2940	2945	2935	4445
409	20240801	114400	2741170465	2940	2940	2940	2940	1100
410	20240801	114300	2737936465	2940	2935	2940	2935	380
411	20240801	114200	2736821120	2935	2935	2935	2935	1
412	20240801	114100	2736818185	2935	2935	2935	2935	0
413	20240801	114000	2736818185	2935	2935	2935	2935	3400
414	20240801	113900	2726839185	2935	2935	2935	2935	0
415	20240801	113800	2726839185	2935	2940	2940	2935	496
416	20240801	113700	2725380950	2940	2940	2940	2940	4
417	20240801	113600	2725369190	2935	2935	2935	2935	142
418	20240801	113500	2724952420	2935	2935	2935	2935	1
419	20240801	113400	2724949485	2940	2940	2940	2940	793
420	20240801	113300	2722618065	2935	2935	2935	2935	163
421	20240801	113200	2722139660	2935	2935	2935	2935	1130
422	20240801	113100	2718823110	2935	2935	2935	2935	483
423	20240801	113000	2717405505	2940	2940	2940	2940	15
424	20240801	112900	2717361405	2935	2935	2935	2935	613
425	20240801	112800	2715562250	2935	2930	2935	2930	5780
426	20240801	112700	2698624455	2930	2930	2930	2930	90
427	20240801	112600	2698360755	2930	2930	2930	2930	101
428	20240801	112500	2698064825	2925	2925	2930	2925	621
429	20240801	112400	2696248395	2930	2930	2930	2930	0
430	20240801	112300	2696248395	2930	2930	2930	2930	10
431	20240801	112200	2696219095	2930	2930	2930	2925	1887
432	20240801	112100	2690697685	2925	2930	2930	2925	2080
433	20240801	112000	2684613285	2930	2930	2930	2930	94
434	20240801	111900	2684337865	2930	2930	2930	2930	336
435	20240801	111800	2683353385	2925	2925	2925	2925	0
436	20240801	111700	2683353385	2925	2925	2925	2925	1027
437	20240801	111600	2680349410	2930	2925	2930	2925	11
438	20240801	111500	2680317185	2925	2925	2925	2925	424
439	20240801	111400	2679076985	2925	2925	2925	2925	540
440	20240801	111300	2677497485	2930	2930	2930	2930	0
441	20240801	111200	2677497485	2930	2930	2930	2930	208
442	20240801	111100	2676888045	2930	2930	2930	2930	903
443	20240801	111000	2674242255	2930	2925	2930	2925	1731
444	20240801	110900	2669170845	2925	2925	2925	2925	717
445	20240801	110800	2667073620	2930	2925	2930	2925	1600
446	20240801	110700	2662386115	2925	2925	2930	2925	699
447	20240801	110600	2660338320	2925	2925	2925	2925	1010
448	20240801	110500	2657384070	2925	2920	2930	2920	722
449	20240801	110400	2655273215	2920	2930	2930	2920	84
450	20240801	110300	2655027435	2930	2930	2930	2930	158
451	20240801	110200	2654564495	2930	2930	2930	2930	3
452	20240801	110100	2654555705	2930	2930	2930	2930	1
453	20240801	110000	2654552775	2920	2920	2930	2920	3207
454	20240801	105900	2645184615	2920	2920	2930	2920	3375
455	20240801	105800	2635326795	2920	2930	2935	2920	2661
456	20240801	105700	2627547520	2930	2930	2930	2925	374
457	20240801	105600	2626451720	2940	2930	2940	2930	57
458	20240801	105500	2626284690	2930	2930	2930	2930	108
459	20240801	105400	2625968250	2935	2930	2935	2930	562
460	20240801	105300	2624318785	2925	2930	2935	2925	354
461	20240801	105200	2623281640	2930	2935	2935	2925	12431
462	20240801	105100	2586900785	2935	2935	2935	2930	84
463	20240801	105000	2586654350	2930	2930	2930	2930	3563
464	20240801	104900	2576214760	2930	2935	2935	2930	8968
465	20240801	104800	2549929890	2940	2940	2940	2940	33
466	20240801	104700	2549832870	2935	2940	2940	2935	44
467	20240801	104600	2549703580	2935	2935	2940	2935	632
468	20240801	104500	2547848505	2935	2935	2935	2935	190
469	20240801	104400	2547290855	2930	2925	2930	2925	322
470	20240801	104300	2546348060	2925	2920	2925	2920	5288
471	20240801	104200	2530907020	2920	2920	2920	2920	3025
472	20240801	104100	2522074020	2920	2925	2935	2920	2757
473	20240801	104000	2514011100	2930	2945	2945	2930	3753
474	20240801	103900	2503003965	2945	2935	2945	2930	7173
475	20240801	103800	2481943120	2935	2935	2935	2930	1804
476	20240801	103700	2476649475	2940	2940	2940	2930	2400
477	20240801	103600	2469600950	2945	2945	2950	2915	37815
478	20240801	103500	2358537960	2945	2960	2965	2945	17610
479	20240801	103400	2306550560	2955	2965	2965	2955	2352
480	20240801	103300	2299600150	2965	2975	2980	2960	5535
481	20240801	103200	2283176875	2980	2965	2985	2960	20892
482	20240801	103100	2220972625	2965	2960	2965	2955	9863
483	20240801	103000	2191774020	2955	2975	2980	2950	6612
484	20240801	102900	2172137750	2975	2970	2985	2965	46650
485	20240801	102800	2033291060	2970	2950	2975	2950	49384
486	20240801	102700	1886769545	2950	2950	2955	2945	10145
487	20240801	102600	1856811675	2950	2945	2950	2945	2731
488	20240801	102500	1848760560	2945	2950	2955	2945	2350
489	20240801	102400	1841838850	2950	2945	2950	2940	5545
490	20240801	102300	1825495000	2945	2940	2945	2940	1513
491	20240801	102200	1821043770	2940	2950	2950	2940	3753
492	20240801	102100	1810003265	2945	2955	2955	2945	1979
493	20240801	102000	1804174795	2955	2950	2955	2945	4073
494	20240801	101900	1792154360	2955	2950	2955	2945	1133
495	20240801	101800	1788815340	2950	2950	2950	2950	1204
496	20240801	101700	1785263540	2950	2945	2955	2940	19077
497	20240801	101600	1728986930	2940	2945	2945	2940	4724
498	20240801	101500	1715078770	2945	2950	2950	2940	9963
499	20240801	101400	1685722045	2950	2930	2950	2930	75655
500	20240801	101300	1463413330	2930	2930	2930	2925	8532
501	20240801	101200	1438418255	2930	2920	2930	2920	2971
502	20240801	101100	1429726060	2920	2930	2930	2920	6262
503	20240801	101000	1411401270	2930	2930	2930	2930	334
504	20240801	100900	1410422650	2930	2925	2935	2925	25377
505	20240801	100800	1336104995	2925	2925	2925	2925	0
506	20240801	100700	1336104995	2925	2925	2925	2920	4661
507	20240801	100600	1322489470	2920	2920	2925	2920	1126
508	20240801	100500	1319197570	2925	2920	2925	2920	2856
509	20240801	100400	1310857320	2925	2915	2925	2915	4184
510	20240801	100300	1298641970	2915	2910	2915	2910	862
511	20240801	100200	1296129315	2910	2910	2915	2905	7764
512	20240801	100100	1273534465	2910	2915	2915	2910	919
513	20240801	100000	1270859945	2915	2915	2915	2915	1030
514	20240801	095900	1267857495	2915	2910	2915	2910	141
515	20240801	095800	1267447030	2915	2910	2920	2910	2313
516	20240801	095700	1260702920	2915	2915	2915	2910	331
517	20240801	095600	1259738060	2915	2915	2915	2910	403
518	20240801	095500	1258563655	2915	2920	2920	2910	2578
519	20240801	095400	1251048805	2920	2915	2925	2915	1067
520	20240801	095300	1247932255	2925	2925	2930	2910	16881
521	20240801	095200	1198668035	2925	2930	2930	2925	2142
522	20240801	095100	1192392865	2930	2910	2935	2910	26864
523	20240801	095000	1113922235	2915	2910	2915	2910	256
524	20240801	094900	1113176275	2910	2910	2915	2910	2397
525	20240801	094800	1106199470	2910	2915	2915	2910	2750
526	20240801	094700	1098188120	2910	2915	2920	2910	2200
527	20240801	094600	1091776300	2920	2915	2920	2910	2813
528	20240801	094500	1083574730	2915	2910	2915	2905	6267
529	20240801	094400	1065332835	2910	2900	2910	2900	3841
530	20240801	094300	1054183115	2900	2905	2905	2900	331
531	20240801	094200	1053221610	2905	2905	2905	2900	884
532	20240801	094100	1050657730	2900	2905	2905	2900	8436
533	20240801	094000	1026152115	2905	2900	2910	2900	4210
534	20240801	093900	1013920075	2905	2900	2905	2895	3191
535	20240801	093800	1004664245	2900	2905	2905	2880	13214
536	20240801	093700	966464490	2910	2905	2915	2885	18711
537	20240801	093600	912164430	2905	2915	2915	2905	2954
538	20240801	093500	903570425	2915	2930	2940	2915	10503
539	20240801	093400	872857985	2940	2895	2940	2890	94325
540	20240801	093300	598391505	2890	2890	2895	2890	11190
541	20240801	093200	566047045	2890	2885	2890	2880	5295
542	20240801	093100	550786165	2885	2890	2890	2885	2882
543	20240801	093000	542470095	2890	2880	2890	2880	3043
544	20240801	092900	533689025	2880	2875	2885	2875	3588
545	20240801	092800	523349550	2880	2880	2885	2880	4866
546	20240801	092700	509318470	2875	2870	2885	2870	9437
547	20240801	092600	482163795	2870	2870	2875	2865	8719
548	20240801	092500	457147240	2875	2870	2875	2870	1992
549	20240801	092400	451425510	2875	2870	2875	2865	4879
550	20240801	092300	437421095	2870	2865	2875	2860	7338
551	20240801	092200	416386410	2875	2865	2875	2860	15472
552	20240801	092100	372044785	2865	2860	2865	2860	13014
553	20240801	092000	334794775	2860	2850	2860	2850	3990
554	20240801	091900	323405815	2855	2845	2855	2845	5106
555	20240801	091800	308845290	2850	2850	2850	2845	1892
556	20240801	091700	303459360	2840	2840	2850	2840	3502
557	20240801	091600	293507035	2840	2840	2845	2840	2399
558	20240801	091500	286689935	2840	2835	2850	2835	2048
559	20240801	091400	280867525	2835	2845	2845	2835	2646
560	20240801	091300	273350165	2840	2840	2850	2835	840
561	20240801	091200	270964400	2840	2840	2845	2840	891
562	20240801	091100	268431255	2845	2840	2850	2820	9405
563	20240801	091000	241795245	2845	2850	2850	2840	1314
564	20240801	090900	238059170	2850	2845	2855	2845	742
565	20240801	090800	235943910	2845	2850	2855	2845	2133
566	20240801	090700	229864805	2850	2840	2850	2835	9819
567	20240801	090600	201975725	2835	2830	2840	2830	1930
568	20240801	090500	196506515	2835	2840	2840	2825	1757
569	20240801	090400	191540870	2840	2850	2850	2820	9597
570	20240801	090300	164411875	2850	2860	2870	2850	3452
571	20240801	090200	154548535	2880	2835	2885	2835	31987
572	20240801	090100	63016070	2835	2830	2850	2810	13866
573	20240801	090000	23837265	2835	2815	2850	2815	8435