KissMeData/008970/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	185100	3711395164	1000	1000	1000	1000	75487
3	20240802	185000	3711395164	1000	1000	1000	1000	0
4	20240802	184900	3711395164	1000	1000	1000	1000	0
5	20240802	184800	3711395164	1000	1000	1000	1000	0
6	20240802	184700	3711395164	1000	1000	1000	1000	0
7	20240802	184600	3711395164	1000	1000	1000	1000	0
8	20240802	184500	3711395164	1000	1000	1000	1000	0
9	20240802	184400	3711395164	1000	1000	1000	1000	0
10	20240802	184300	3711395164	1000	1000	1000	1000	0
11	20240802	184200	3711395164	1000	1000	1000	1000	0
12	20240802	184100	3711395164	1000	1000	1000	1000	0
13	20240802	184000	3711395164	1000	1000	1000	1000	0
14	20240802	183900	3711395164	1000	1000	1000	1000	0
15	20240802	183800	3711395164	1000	1000	1000	1000	0
16	20240802	183700	3711395164	1000	1000	1000	1000	0
17	20240802	183600	3711395164	1000	1000	1000	1000	0
18	20240802	183500	3711395164	1000	1000	1000	1000	0
19	20240802	183400	3711395164	1000	1000	1000	1000	0
20	20240802	183300	3711395164	1000	1000	1000	1000	0
21	20240802	183200	3711395164	1000	1000	1000	1000	0
22	20240802	183100	3711395164	1000	1000	1000	1000	0
23	20240802	183000	3711395164	1000	1000	1000	1000	0
24	20240802	182900	3711395164	1000	1000	1000	1000	0
25	20240802	182800	3711395164	1000	1000	1000	1000	0
26	20240802	182700	3711395164	1000	1000	1000	1000	0
27	20240802	182600	3711395164	1000	1000	1000	1000	0
28	20240802	182500	3711395164	1000	1000	1000	1000	0
29	20240802	182400	3711395164	1000	1000	1000	1000	0
30	20240802	182300	3711395164	1000	1000	1000	1000	0
31	20240802	182200	3711395164	1000	1000	1000	1000	0
32	20240802	182100	3711395164	1000	1000	1000	1000	75487
33	20240802	182000	3711395164	1000	1000	1000	1000	0
34	20240802	181900	3711395164	1000	1000	1000	1000	0
35	20240802	181800	3711395164	1000	1000	1000	1000	0
36	20240802	181700	3711395164	1000	1000	1000	1000	0
37	20240802	181600	3711395164	1000	1000	1000	1000	0
38	20240802	181500	3711395164	1000	1000	1000	1000	0
39	20240802	181400	3711395164	1000	1000	1000	1000	0
40	20240802	181300	3711395164	1000	1000	1000	1000	0
41	20240802	181200	3711395164	1000	1000	1000	1000	0
42	20240802	181100	3711395164	1000	1000	1000	1000	0
43	20240802	181000	3711395164	1000	1000	1000	1000	0
44	20240802	180900	3711395164	1000	1000	1000	1000	0
45	20240802	180800	3711395164	1000	1000	1000	1000	0
46	20240802	180700	3711395164	1000	1000	1000	1000	0
47	20240802	180600	3711395164	1000	1000	1000	1000	0
48	20240802	180500	3711395164	1000	1000	1000	1000	0
49	20240802	180400	3711395164	1000	1000	1000	1000	0
50	20240802	180300	3711395164	1000	1000	1000	1000	0
51	20240802	180200	3711395164	1000	1000	1000	1000	0
52	20240802	180100	3711395164	1000	1000	1000	1000	0
53	20240802	180000	3711395164	1000	1000	1000	1000	0
54	20240802	175900	3711395164	1000	1000	1000	1000	0
55	20240802	175800	3711395164	1000	1000	1000	1000	0
56	20240802	175700	3711395164	1000	1000	1000	1000	0
57	20240802	175600	3711395164	1000	1000	1000	1000	0
58	20240802	175500	3711395164	1000	1000	1000	1000	0
59	20240802	175400	3711395164	1000	1000	1000	1000	0
60	20240802	175300	3711395164	1000	1000	1000	1000	0
61	20240802	175200	3711395164	1000	1000	1000	1000	0
62	20240802	175100	3711395164	1000	1000	1000	1000	75487
63	20240802	175000	3711395164	1000	1000	1000	1000	0
64	20240802	174900	3711395164	1000	1000	1000	1000	0
65	20240802	174800	3711395164	1000	1000	1000	1000	0
66	20240802	174700	3711395164	1000	1000	1000	1000	0
67	20240802	174600	3711395164	1000	1000	1000	1000	0
68	20240802	174500	3711395164	1000	1000	1000	1000	0
69	20240802	174400	3711395164	1000	1000	1000	1000	0
70	20240802	174300	3711395164	1000	1000	1000	1000	0
71	20240802	174200	3711395164	1000	1000	1000	1000	0
72	20240802	174100	3711395164	1000	1000	1000	1000	0
73	20240802	174000	3711395164	1000	1000	1000	1000	0
74	20240802	173900	3711395164	1000	1000	1000	1000	0
75	20240802	173800	3711395164	1000	1000	1000	1000	0
76	20240802	173700	3711395164	1000	1000	1000	1000	0
77	20240802	173600	3711395164	1000	1000	1000	1000	0
78	20240802	173500	3711395164	1000	1000	1000	1000	0
79	20240802	173400	3711395164	1000	1000	1000	1000	0
80	20240802	173300	3711395164	1000	1000	1000	1000	0
81	20240802	173200	3711395164	1000	1000	1000	1000	0
82	20240802	173100	3711395164	1000	1000	1000	1000	0
83	20240802	173000	3711395164	1000	1000	1000	1000	0
84	20240802	172900	3711395164	1000	1000	1000	1000	0
85	20240802	172800	3711395164	1000	1000	1000	1000	0
86	20240802	172700	3711395164	1000	1000	1000	1000	0
87	20240802	172600	3711395164	1000	1000	1000	1000	0
88	20240802	172500	3711395164	1000	1000	1000	1000	0
89	20240802	172400	3711395164	1000	1000	1000	1000	0
90	20240802	172300	3711395164	1000	1000	1000	1000	0
91	20240802	172200	3711395164	1000	1000	1000	1000	0
92	20240802	172100	3711395164	1000	1000	1000	1000	75487
93	20240802	172000	3711395164	1000	1000	1000	1000	0
94	20240802	171900	3711395164	1000	1000	1000	1000	0
95	20240802	171800	3711395164	1000	1000	1000	1000	0
96	20240802	171700	3711395164	1000	1000	1000	1000	0
97	20240802	171600	3711395164	1000	1000	1000	1000	0
98	20240802	171500	3711395164	1000	1000	1000	1000	0
99	20240802	171400	3711395164	1000	1000	1000	1000	0
100	20240802	171300	3711395164	1000	1000	1000	1000	0
101	20240802	171200	3711395164	1000	1000	1000	1000	0
102	20240802	171100	3711395164	1000	1000	1000	1000	0
103	20240802	171000	3711395164	1000	1000	1000	1000	0
104	20240802	170900	3711395164	1000	1000	1000	1000	0
105	20240802	170800	3711395164	1000	1000	1000	1000	0
106	20240802	170700	3711395164	1000	1000	1000	1000	0
107	20240802	170600	3711395164	1000	1000	1000	1000	0
108	20240802	170500	3711395164	1000	1000	1000	1000	0
109	20240802	170400	3711395164	1000	1000	1000	1000	0
110	20240802	170300	3711395164	1000	1000	1000	1000	0
111	20240802	170200	3711395164	1000	1000	1000	1000	0
112	20240802	170100	3711395164	1000	1000	1000	1000	0
113	20240802	170000	3711395164	1000	1000	1000	1000	0
114	20240802	165900	3711395164	1000	1000	1000	1000	0
115	20240802	165800	3711395164	1000	1000	1000	1000	0
116	20240802	165700	3711395164	1000	1000	1000	1000	0
117	20240802	165600	3711395164	1000	1000	1000	1000	0
118	20240802	165500	3711395164	1000	1000	1000	1000	0
119	20240802	165400	3711395164	1000	1000	1000	1000	0
120	20240802	165300	3711395164	1000	1000	1000	1000	0
121	20240802	165200	3711395164	1000	1000	1000	1000	0
122	20240802	165100	3711395164	1000	1000	1000	1000	75487
123	20240802	165000	3711395164	1000	1000	1000	1000	0
124	20240802	164900	3711395164	1000	1000	1000	1000	0
125	20240802	164800	3711395164	1000	1000	1000	1000	0
126	20240802	164700	3711395164	1000	1000	1000	1000	0
127	20240802	164600	3711395164	1000	1000	1000	1000	0
128	20240802	164500	3711395164	1000	1000	1000	1000	0
129	20240802	164400	3711395164	1000	1000	1000	1000	0
130	20240802	164300	3711395164	1000	1000	1000	1000	0
131	20240802	164200	3711395164	1000	1000	1000	1000	0
132	20240802	164100	3711395164	1000	1000	1000	1000	0
133	20240802	164000	3711395164	1000	1000	1000	1000	0
134	20240802	163900	3711395164	1000	1000	1000	1000	0
135	20240802	163800	3711395164	1000	1000	1000	1000	0
136	20240802	163700	3711395164	1000	1000	1000	1000	0
137	20240802	163600	3711395164	1000	1000	1000	1000	0
138	20240802	163500	3711395164	1000	1000	1000	1000	0
139	20240802	163400	3711395164	1000	1000	1000	1000	0
140	20240802	163300	3711395164	1000	1000	1000	1000	0
141	20240802	163200	3711395164	1000	1000	1000	1000	0
142	20240802	163100	3711395164	1000	1000	1000	1000	0
143	20240802	163000	3711395164	1000	1000	1000	1000	0
144	20240802	162900	3711395164	1000	1000	1000	1000	0
145	20240802	162800	3711395164	1000	1000	1000	1000	0
146	20240802	162700	3711395164	1000	1000	1000	1000	0
147	20240802	162600	3711395164	1000	1000	1000	1000	0
148	20240802	162500	3711395164	1000	1000	1000	1000	0
149	20240802	162400	3711395164	1000	1000	1000	1000	0
150	20240802	162300	3711395164	1000	1000	1000	1000	0
151	20240802	162200	3711395164	1000	1000	1000	1000	0
152	20240802	162100	3711395164	1000	1000	1000	1000	75487
153	20240802	162000	3711395164	1000	1000	1000	1000	0
154	20240802	161900	3711395164	1000	1000	1000	1000	0
155	20240802	161800	3711395164	1000	1000	1000	1000	0
156	20240802	161700	3711395164	1000	1000	1000	1000	0
157	20240802	161600	3711395164	1000	1000	1000	1000	0
158	20240802	161500	3711395164	1000	1000	1000	1000	0
159	20240802	161400	3711395164	1000	1000	1000	1000	0
160	20240802	161300	3711395164	1000	1000	1000	1000	0
161	20240802	161200	3711395164	1000	1000	1000	1000	0
162	20240802	161100	3711395164	1000	1000	1000	1000	0
163	20240802	161000	3711395164	1000	1000	1000	1000	0
164	20240802	160900	3711395164	1000	1000	1000	1000	0
165	20240802	160800	3711395164	1000	1000	1000	1000	0
166	20240802	160700	3711395164	1000	1000	1000	1000	0
167	20240802	160600	3711395164	1000	1000	1000	1000	0
168	20240802	160500	3711395164	1000	1000	1000	1000	0
169	20240802	160400	3711395164	1000	1000	1000	1000	0
170	20240802	160300	3711395164	1000	1000	1000	1000	0
171	20240802	160200	3711395164	1000	1000	1000	1000	0
172	20240802	160100	3711395164	1000	1000	1000	1000	0
173	20240802	160000	3711395164	1000	1000	1000	1000	0
174	20240802	155900	3711395164	1000	1000	1000	1000	0
175	20240802	155800	3711395164	1000	1000	1000	1000	0
176	20240802	155700	3711395164	1000	1000	1000	1000	0
177	20240802	155600	3711395164	1000	1000	1000	1000	0
178	20240802	155500	3711395164	1000	1000	1000	1000	0
179	20240802	155400	3711395164	1000	1000	1000	1000	0
180	20240802	155300	3711395164	1000	1000	1000	1000	0
181	20240802	155200	3711395164	1000	1000	1000	1000	0
182	20240802	155100	3711395164	1000	1000	1000	1000	75487
183	20240802	155000	3711395164	1000	1000	1000	1000	0
184	20240802	154900	3711395164	1000	1000	1000	1000	0
185	20240802	154800	3711395164	1000	1000	1000	1000	0
186	20240802	154700	3711395164	1000	1000	1000	1000	0
187	20240802	154600	3711395164	1000	1000	1000	1000	0
188	20240802	154500	3711395164	1000	1000	1000	1000	0
189	20240802	154400	3711395164	1000	1000	1000	1000	0
190	20240802	154300	3711395164	1000	1000	1000	1000	0
191	20240802	154200	3711395164	1000	1000	1000	1000	0
192	20240802	154100	3711395164	1000	1000	1000	1000	0
193	20240802	154000	3711395164	1000	1000	1000	1000	0
194	20240802	153900	3711395164	1000	1000	1000	1000	0
195	20240802	153800	3711395164	1000	1000	1000	1000	0
196	20240802	153700	3711395164	1000	1000	1000	1000	0
197	20240802	153600	3711395164	1000	1000	1000	1000	0
198	20240802	153500	3711395164	1000	1000	1000	1000	0
199	20240802	153400	3711395164	1000	1000	1000	1000	0
200	20240802	153300	3711395164	1000	1000	1000	1000	0
201	20240802	153200	3711395164	1000	1000	1000	1000	0
202	20240802	153100	3711395164	1000	1000	1000	1000	0
203	20240802	153000	3711395164	1000	1000	1000	1000	75487
204	20240802	152900	3635908164	997	997	997	997	0
205	20240802	152800	3635908164	997	997	997	997	0
206	20240802	152700	3635908164	997	997	997	997	0
207	20240802	152600	3635908164	997	997	997	997	0
208	20240802	152500	3635908164	997	997	997	997	0
209	20240802	152400	3635908164	997	997	997	997	0
210	20240802	152300	3635908164	997	997	997	997	0
211	20240802	152200	3635908164	997	997	997	997	0
212	20240802	152100	3635908164	997	997	997	997	0
213	20240802	152000	3635908164	997	997	997	997	0
214	20240802	151900	3635908164	997	995	997	994	8501
215	20240802	151800	3627444590	995	994	996	994	17458
216	20240802	151700	3610075267	995	994	996	994	18469
217	20240802	151600	3591708523	994	994	995	994	3519
218	20240802	151500	3588210620	995	994	995	993	17285
219	20240802	151400	3571030152	994	994	994	993	14959
220	20240802	151300	3556172971	994	994	996	993	12057
221	20240802	151200	3544195876	994	994	994	993	1460
222	20240802	151100	3542745136	993	993	994	993	5924
223	20240802	151000	3536861668	993	994	997	993	4348
224	20240802	150900	3532539691	994	996	997	993	9234
225	20240802	150800	3523350330	997	996	997	996	2141
226	20240802	150700	3521217454	996	996	996	995	3215
227	20240802	150600	3518016668	995	996	997	994	4376
228	20240802	150500	3513661681	995	996	997	995	6582
229	20240802	150400	3507106396	996	997	997	996	4203
230	20240802	150300	3502917119	997	998	998	996	3732
231	20240802	150200	3499197418	997	998	998	997	5363
232	20240802	150100	3493848893	998	997	999	997	1771
233	20240802	150000	3492080687	998	999	999	997	3528
234	20240802	145900	3488561680	999	999	1000	998	22543
235	20240802	145800	3466059795	1000	1000	1001	999	8737
236	20240802	145700	3457324931	1002	1000	1002	1000	6831
237	20240802	145600	3450489923	1000	1001	1001	1000	5972
238	20240802	145500	3444517665	1000	1000	1001	1000	13930
239	20240802	145400	3430577547	1000	999	1001	999	5385
240	20240802	145300	3425193543	1000	1000	1001	1000	11020
241	20240802	145200	3414173043	1001	1001	1003	1001	61270
242	20240802	145100	3352781059	1001	999	1002	998	12988
243	20240802	145000	3339804501	999	999	1000	998	17505
244	20240802	144900	3322315014	999	1000	1000	999	2029
245	20240802	144800	3320287014	1000	1000	1002	999	3812
246	20240802	144700	3316474750	999	1001	1002	999	36604
247	20240802	144600	3279853509	1002	1000	1002	1000	13439
248	20240802	144500	3266401414	1001	999	1001	999	30641
249	20240802	144400	3235757419	1000	994	1000	994	47633
250	20240802	144300	3188274212	993	992	995	992	9327
251	20240802	144200	3179017232	992	992	995	992	17
252	20240802	144100	3179000342	992	992	995	991	15521
253	20240802	144000	3163589562	994	993	994	992	6043
254	20240802	143900	3157589241	993	993	994	993	190
255	20240802	143800	3157400570	992	995	995	992	8118
256	20240802	143700	3149338088	995	995	996	995	63086
257	20240802	143600	3086567116	995	993	996	992	37658
258	20240802	143500	3049148315	994	993	994	993	102
259	20240802	143400	3049047027	994	994	994	991	227
260	20240802	143300	3048821911	995	991	996	991	11591
261	20240802	143200	3037296075	991	992	993	990	22
262	20240802	143100	3037274246	990	993	993	990	10448
263	20240802	143000	3026917395	993	993	994	993	8651
264	20240802	142900	3018326846	993	986	993	986	34524
265	20240802	142800	2984135115	986	986	987	986	15460
266	20240802	142700	2968891196	987	988	988	986	19053
267	20240802	142600	2950081789	989	989	989	989	3018
268	20240802	142500	2947096987	989	989	989	989	535
269	20240802	142400	2946567872	988	988	989	988	4767
270	20240802	142300	2941858051	988	987	988	987	981
271	20240802	142200	2940889684	987	990	990	987	26350
272	20240802	142100	2914872122	990	990	990	988	20509
273	20240802	142000	2894605397	990	990	990	988	7378
274	20240802	141900	2887305723	990	991	991	989	14838
275	20240802	141800	2872621359	992	991	992	991	53
276	20240802	141700	2872568806	990	990	991	989	5103
277	20240802	141600	2867519768	989	992	992	989	1176
278	20240802	141500	2866355734	992	990	992	990	8159
279	20240802	141400	2858272071	989	990	990	989	1025
280	20240802	141300	2857257501	989	989	990	989	1047
281	20240802	141200	2856222007	987	989	989	987	1250
282	20240802	141100	2854986715	989	989	990	989	2260
283	20240802	141000	2852750413	989	990	990	989	1656
284	20240802	140900	2851112617	989	990	990	989	3371
285	20240802	140800	2847775347	989	990	990	989	73
286	20240802	140700	2847703078	989	990	990	989	118
287	20240802	140600	2847586266	990	989	990	988	16184
288	20240802	140500	2831587540	989	989	989	989	102
289	20240802	140400	2831486662	989	989	989	987	4272
290	20240802	140300	2827267466	989	989	989	989	1095
291	20240802	140200	2826184511	990	990	990	989	1202
292	20240802	140100	2824995531	990	990	990	990	5207
293	20240802	140000	2819840601	989	989	990	989	6697
294	20240802	135900	2813217243	989	990	990	989	260
295	20240802	135800	2812960068	990	990	990	990	3551
296	20240802	135700	2809444578	990	990	990	990	1099
297	20240802	135600	2808356568	988	990	990	988	345
298	20240802	135500	2808015144	990	989	990	988	220
299	20240802	135400	2807797525	990	990	990	990	2
300	20240802	135300	2807795545	990	990	990	990	2256
301	20240802	135200	2805562105	990	989	990	988	330
302	20240802	135100	2805235627	989	988	989	988	2876
303	20240802	135000	2802394115	989	988	989	988	177
304	20240802	134900	2802219065	988	989	989	988	114
305	20240802	134800	2802106364	988	987	988	986	3631
306	20240802	134700	2798522637	987	986	987	986	1209
307	20240802	134600	2797330063	987	988	988	987	2065
308	20240802	134500	2795291866	988	988	988	988	3340
309	20240802	134400	2791991946	988	989	989	988	2104
310	20240802	134300	2789913191	989	989	989	989	10
311	20240802	134200	2789903301	988	988	988	988	3407
312	20240802	134100	2786537185	990	989	990	988	2029
313	20240802	134000	2784531886	990	990	990	988	1438
314	20240802	133900	2783108279	988	989	990	988	4178
315	20240802	133800	2778974210	989	988	989	988	238
316	20240802	133700	2778739023	988	988	988	988	1805
317	20240802	133600	2776955683	986	987	989	986	6799
318	20240802	133500	2770240483	986	986	987	986	1987
319	20240802	133400	2768281286	987	987	987	987	169
320	20240802	133300	2768114483	987	988	988	987	3922
321	20240802	133200	2764242468	987	987	987	987	313
322	20240802	133100	2763933537	987	987	987	986	1243
323	20240802	133000	2762707196	987	987	987	987	300
324	20240802	132900	2762411096	986	986	986	986	486
325	20240802	132800	2761931900	986	985	986	985	961
326	20240802	132700	2760985305	986	987	987	985	1165
327	20240802	132600	2759836778	985	984	985	984	8654
328	20240802	132500	2751319588	984	985	985	984	3759
329	20240802	132400	2747619727	985	985	985	985	1001
330	20240802	132300	2746633742	985	985	985	982	33203
331	20240802	132200	2714016421	985	985	985	985	1040
332	20240802	132100	2712992021	985	984	985	983	131
333	20240802	132000	2712863199	983	983	983	983	0
334	20240802	131900	2712863199	983	983	983	983	1423
335	20240802	131800	2711464390	983	984	984	982	880
336	20240802	131700	2710600051	984	983	984	982	301
337	20240802	131600	2710304463	982	984	985	981	16937
338	20240802	131500	2693680975	985	985	985	982	182
339	20240802	131400	2693501898	982	982	982	982	0
340	20240802	131300	2693501898	982	982	982	982	785
341	20240802	131200	2692731028	985	985	985	981	17111
342	20240802	131100	2675925355	985	986	986	985	1543
343	20240802	131000	2674404430	987	990	990	986	138
344	20240802	130900	2674268142	989	988	989	988	3330
345	20240802	130800	2670975057	988	988	988	988	40
346	20240802	130700	2670935537	989	987	989	987	1518
347	20240802	130600	2669434828	985	985	988	985	8665
348	20240802	130500	2660899791	989	990	990	985	13727
349	20240802	130400	2647363362	990	989	990	989	1031
350	20240802	130300	2646343193	989	987	989	986	5496
351	20240802	130200	2640923283	987	989	989	987	6254
352	20240802	130100	2634748077	990	990	990	989	3620
353	20240802	130000	2631167277	989	990	991	989	4064
354	20240802	125900	2627141663	990	988	990	988	4561
355	20240802	125800	2622634574	989	989	990	988	6246
356	20240802	125700	2616458158	989	990	990	989	3151
357	20240802	125600	2613341818	989	989	989	989	0
358	20240802	125500	2613341818	989	990	990	989	957
359	20240802	125400	2612394490	990	990	990	990	2100
360	20240802	125300	2610315490	991	991	991	991	105
361	20240802	125200	2610211435	991	991	991	991	19867
362	20240802	125100	2590523238	991	992	992	991	475
363	20240802	125000	2590052048	991	991	991	991	245
364	20240802	124900	2589809253	992	990	992	990	643
365	20240802	124800	2589172050	990	990	990	990	4200
366	20240802	124700	2585014050	992	992	992	992	2179
367	20240802	124600	2582852482	992	992	992	990	1379
368	20240802	124500	2581487262	992	992	992	992	511
369	20240802	124400	2580980350	992	993	993	992	3423
370	20240802	124300	2577584622	993	993	993	993	76
371	20240802	124200	2577509154	990	990	992	990	8592
372	20240802	124100	2569002822	992	993	993	992	11
373	20240802	124000	2568991909	991	991	991	991	1594
374	20240802	123900	2567412255	992	993	993	992	10349
375	20240802	123800	2557146040	993	993	993	992	410
376	20240802	123700	2556739010	993	993	993	993	2000
377	20240802	123600	2554753010	990	993	994	990	18
378	20240802	123500	2554735160	990	994	994	989	748
379	20240802	123400	2553994538	994	994	994	994	1
380	20240802	123300	2553993544	994	992	994	989	327
381	20240802	123200	2553669792	994	994	994	990	44455
382	20240802	123100	2509632851	994	995	995	994	426
383	20240802	123000	2509209296	995	993	995	993	2614
384	20240802	122900	2506611760	993	993	993	993	1223
385	20240802	122800	2505397321	994	996	996	994	2890
386	20240802	122700	2502522118	994	994	994	994	1731
387	20240802	122600	2500801504	994	995	996	994	7769
388	20240802	122500	2493071191	995	996	996	995	2075
389	20240802	122400	2491006461	996	996	996	996	3442
390	20240802	122300	2487578229	995	996	996	995	7743
391	20240802	122200	2479867743	996	996	997	996	1822
392	20240802	122100	2478053030	997	997	997	996	3402
393	20240802	122000	2474661537	997	996	997	996	3058
394	20240802	121900	2471613325	996	994	996	994	17482
395	20240802	121800	2454207765	994	994	994	994	366
396	20240802	121700	2453843961	992	992	993	992	850
397	20240802	121600	2453000261	992	993	993	992	1297
398	20240802	121500	2451713580	995	993	995	992	142
399	20240802	121400	2451572552	991	991	991	991	0
400	20240802	121300	2451572552	991	991	991	991	9
401	20240802	121200	2451563633	990	994	996	990	44302
402	20240802	121100	2407699273	991	991	994	991	7840
403	20240802	121000	2399929340	991	998	998	991	13027
404	20240802	120900	2386972238	997	997	999	997	5279
405	20240802	120800	2381703454	997	996	999	996	16739
406	20240802	120700	2365004890	995	995	996	993	24569
407	20240802	120600	2340545892	995	991	995	991	18501
408	20240802	120500	2322149436	991	991	991	991	218
409	20240802	120400	2321933398	991	991	991	991	40
410	20240802	120300	2321893758	990	990	990	990	20939
411	20240802	120200	2301164148	989	989	989	989	2313
412	20240802	120100	2298876591	989	988	989	988	4297
413	20240802	120000	2294630912	987	986	987	986	2426
414	20240802	115900	2292237150	986	986	986	986	2580
415	20240802	115800	2289693270	986	986	986	986	1860
416	20240802	115700	2287859310	988	987	988	987	3404
417	20240802	115600	2284497715	987	985	987	985	6836
418	20240802	115500	2277756945	982	983	983	982	11050
419	20240802	115400	2266898798	982	981	982	981	4496
420	20240802	115300	2262487142	980	980	982	980	3115
421	20240802	115200	2259432600	979	981	981	979	17578
422	20240802	115100	2242205208	981	981	982	981	640
423	20240802	115000	2241577266	981	981	981	981	5
424	20240802	114900	2241572361	980	982	982	980	2469
425	20240802	114800	2239152735	983	980	983	979	25133
426	20240802	114700	2214528333	980	981	981	980	1036
427	20240802	114600	2213512635	980	982	983	980	13831
428	20240802	114500	2199943354	981	983	983	981	13921
429	20240802	114400	2186270549	983	984	984	983	307
430	20240802	114300	2185968763	984	986	986	984	2325
431	20240802	114200	2183678957	987	982	987	982	14
432	20240802	114100	2183665153	982	982	986	981	38118
433	20240802	114000	2146225042	982	982	985	982	1631
434	20240802	113900	2144618618	985	980	985	980	200
435	20240802	113800	2144422607	980	982	985	980	10384
436	20240802	113700	2134245616	982	983	985	980	93764
437	20240802	113600	2042256542	983	984	985	983	18514
438	20240802	113500	2024050185	985	985	985	985	55
439	20240802	113400	2023996010	985	985	985	985	241
440	20240802	113300	2023758625	986	986	986	986	6
441	20240802	113200	2023752709	983	984	984	983	7000
442	20240802	113100	2016868470	987	984	987	984	9455
443	20240802	113000	2007564600	984	984	984	984	1718
444	20240802	112900	2005874088	983	983	983	983	539
445	20240802	112800	2005344251	986	983	986	983	16272
446	20240802	112700	1989318209	983	983	983	983	494
447	20240802	112600	1988832607	983	983	986	982	22532
448	20240802	112500	1966685921	983	983	983	983	9443
449	20240802	112400	1957403452	983	984	984	983	654
450	20240802	112300	1956760525	984	986	986	983	8613
451	20240802	112200	1948286079	984	983	984	983	2142
452	20240802	112100	1946179352	984	984	984	984	326
453	20240802	112000	1945858568	985	985	985	985	137
454	20240802	111900	1945723623	985	984	986	984	5530
455	20240802	111800	1940281095	985	985	985	985	805
456	20240802	111700	1939488170	984	986	986	983	16022
457	20240802	111600	1923732420	983	987	987	982	33983
458	20240802	111500	1890284347	987	988	988	986	682
459	20240802	111400	1889610587	988	987	988	986	7523
460	20240802	111300	1882190546	987	989	989	987	456
461	20240802	111200	1881740128	987	987	987	987	0
462	20240802	111100	1881740128	987	988	988	987	2750
463	20240802	111000	1879024395	988	989	989	988	3215
464	20240802	110900	1875845760	990	990	990	990	1100
465	20240802	110800	1874756760	990	989	990	989	224
466	20240802	110700	1874535223	990	988	990	988	195
467	20240802	110600	1874342543	988	988	990	988	2004
468	20240802	110500	1872362585	990	989	990	988	586
469	20240802	110400	1871783073	989	989	989	989	205
470	20240802	110300	1871580328	990	990	990	990	2020
471	20240802	110200	1869580528	990	991	991	988	3030
472	20240802	110100	1866586818	988	991	991	988	100
473	20240802	110000	1866488015	988	991	991	988	6
474	20240802	105900	1866482072	990	991	991	990	16
475	20240802	105800	1866466219	991	991	991	988	5011
476	20240802	105700	1861513891	989	990	990	989	1795
477	20240802	105600	1859736881	989	989	989	988	10454
478	20240802	105500	1849398094	988	989	989	988	367
479	20240802	105400	1849035482	987	986	987	986	1411
480	20240802	105300	1847643339	986	988	988	986	2074
481	20240802	105200	1845597593	987	987	988	987	8400
482	20240802	105100	1837306741	987	989	990	987	3932
483	20240802	105000	1833417440	990	990	990	990	927
484	20240802	104900	1832499710	990	989	990	989	957
485	20240802	104800	1831552971	990	987	990	987	2110
486	20240802	104700	1829466396	989	987	989	987	301
487	20240802	104600	1829169307	987	987	989	987	12358
488	20240802	104500	1816971951	986	989	989	986	258
489	20240802	104400	1816717089	989	989	989	989	120
490	20240802	104300	1816598409	989	992	992	981	45577
491	20240802	104200	1771756338	992	992	992	989	7257
492	20240802	104100	1764567168	992	992	992	991	6452
493	20240802	104000	1758170728	992	991	992	991	13532
494	20240802	103900	1744749606	991	991	991	988	5172
495	20240802	103800	1739636154	991	990	991	988	684
496	20240802	103700	1738958841	990	988	990	987	2554
497	20240802	103600	1736436706	988	989	989	988	1517
498	20240802	103500	1734937086	992	992	992	992	47
499	20240802	103400	1734890462	992	988	992	988	626
500	20240802	103300	1734269562	987	989	989	987	2000
501	20240802	103200	1732294533	988	988	988	988	6286
502	20240802	103100	1726083965	988	989	993	987	7560
503	20240802	103000	1718618114	993	988	993	988	11428
504	20240802	102900	1707298777	988	988	989	988	325
505	20240802	102800	1706977657	989	989	989	989	42
506	20240802	102700	1706936119	990	989	990	988	5128
507	20240802	102600	1701869418	988	990	990	988	10072
508	20240802	102500	1691914040	990	990	990	989	3674
509	20240802	102400	1688276781	990	989	990	989	1710
510	20240802	102300	1686584581	989	990	990	989	24
511	20240802	102200	1686560841	990	990	990	989	553
512	20240802	102100	1686013921	989	990	990	989	5916
513	20240802	102000	1680161600	990	989	990	989	714
514	20240802	101900	1679454752	990	990	991	990	1324
515	20240802	101800	1678143989	990	990	991	990	2707
516	20240802	101700	1675464044	990	991	991	990	2737
517	20240802	101600	1672752876	991	989	991	989	10095
518	20240802	101500	1662764369	989	988	989	988	1651
519	20240802	101400	1661131882	989	987	989	987	2539
520	20240802	101300	1658625196	987	989	989	987	2017
521	20240802	101200	1656630538	989	989	989	988	1318
522	20240802	101100	1655327056	989	989	989	989	1186
523	20240802	101000	1654154102	989	989	990	989	760
524	20240802	100900	1653402461	989	989	989	988	15597
525	20240802	100800	1637989873	989	988	990	986	4662
526	20240802	100700	1633379818	988	988	990	986	1511
527	20240802	100600	1631886922	988	986	989	985	2314
528	20240802	100500	1629604130	986	985	987	981	50851
529	20240802	100400	1579661037	990	986	990	985	56583
530	20240802	100300	1523910113	984	986	988	983	17571
531	20240802	100200	1506615061	986	986	986	980	32848
532	20240802	100100	1474314708	985	986	986	985	10024
533	20240802	100000	1464438408	986	985	987	985	2771
534	20240802	095900	1461705492	987	985	987	984	36493
535	20240802	095800	1425792137	985	985	986	985	43191
536	20240802	095700	1383248842	986	985	986	985	4531
537	20240802	095600	1378785757	984	986	986	983	889
538	20240802	095500	1377909951	986	983	986	983	5542
539	20240802	095400	1372450602	983	988	988	980	101260
540	20240802	095300	1272999280	988	985	988	984	21774
541	20240802	095200	1251571141	984	986	989	984	67415
542	20240802	095100	1185182113	993	994	994	986	22931
543	20240802	095000	1162498571	994	993	994	993	534
544	20240802	094900	1161967806	994	993	997	992	2192
545	20240802	094800	1159792031	997	996	997	986	32700
546	20240802	094700	1127325924	998	995	998	995	2555
547	20240802	094600	1124783527	995	994	998	993	43897
548	20240802	094500	1081028473	995	993	995	993	4539
549	20240802	094400	1076514346	994	995	996	994	2559
550	20240802	094300	1073969695	996	997	997	989	16146
551	20240802	094200	1057920175	997	997	998	997	13952
552	20240802	094100	1044009260	997	995	998	995	7051
553	20240802	094000	1036983236	996	998	998	996	13697
554	20240802	093900	1023336582	998	993	998	993	14964
555	20240802	093800	1008447050	992	990	992	989	19597
556	20240802	093700	989040166	990	991	991	990	10831
557	20240802	093600	978317152	991	990	991	988	15040
558	20240802	093500	963440871	989	990	990	989	2915
559	20240802	093400	960557835	990	988	990	988	15209
560	20240802	093300	945529416	987	988	988	987	8587
561	20240802	093200	937046590	989	990	990	988	375
562	20240802	093100	936675470	987	985	989	985	30843
563	20240802	093000	906256956	986	986	986	985	9254
564	20240802	092900	897134217	986	988	988	984	602
565	20240802	092800	896541001	987	983	988	983	31350
566	20240802	092700	865663890	983	980	983	979	8873
567	20240802	092600	856969027	979	984	984	979	83830
568	20240802	092500	774833803	984	987	987	980	45561
569	20240802	092400	730087257	987	989	989	987	1136
570	20240802	092300	728965267	989	986	989	985	5510
571	20240802	092200	723518298	986	984	986	984	48095
572	20240802	092100	676148089	984	986	986	984	19751
573	20240802	092000	656692012	985	988	988	985	32506
574	20240802	091900	624671477	985	989	989	985	47750
575	20240802	091800	577533638	989	989	990	988	32780
576	20240802	091700	545139822	989	988	990	987	7850
577	20240802	091600	537378473	988	988	990	987	11250
578	20240802	091500	526265077	988	995	995	987	84331
579	20240802	091400	442862678	995	996	996	995	11225
580	20240802	091300	431689976	999	999	1000	996	9551
581	20240802	091200	422148616	999	996	999	995	44975
582	20240802	091100	377274837	995	995	998	994	25990
583	20240802	091000	351374976	994	991	994	991	14424
584	20240802	090900	337065536	992	993	993	990	15449
585	20240802	090800	321755030	993	994	994	993	10597
586	20240802	090700	311226185	995	998	999	994	19067
587	20240802	090600	292226439	997	993	997	993	23908
588	20240802	090500	268428577	992	989	994	988	60349
589	20240802	090400	208707920	989	985	990	984	12575
590	20240802	090300	196311404	985	987	987	984	15311
591	20240802	090200	181217049	985	985	990	984	16511
592	20240802	090100	164930135	985	982	985	981	18605
593	20240802	090000	146637287	981	986	988	980	148480