KissMeData/064240/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	193900	554673805	2870	2870	2870	2870	5050
3	20240802	193800	554673805	2870	2870	2870	2870	0
4	20240802	193700	554673805	2870	2870	2870	2870	0
5	20240802	193600	554673805	2870	2870	2870	2870	0
6	20240802	193500	554673805	2870	2870	2870	2870	0
7	20240802	193400	554673805	2870	2870	2870	2870	0
8	20240802	193300	554673805	2870	2870	2870	2870	0
9	20240802	193200	554673805	2870	2870	2870	2870	0
10	20240802	193100	554673805	2870	2870	2870	2870	0
11	20240802	193000	554673805	2870	2870	2870	2870	0
12	20240802	192900	554673805	2870	2870	2870	2870	0
13	20240802	192800	554673805	2870	2870	2870	2870	0
14	20240802	192700	554673805	2870	2870	2870	2870	0
15	20240802	192600	554673805	2870	2870	2870	2870	0
16	20240802	192500	554673805	2870	2870	2870	2870	0
17	20240802	192400	554673805	2870	2870	2870	2870	0
18	20240802	192300	554673805	2870	2870	2870	2870	0
19	20240802	192200	554673805	2870	2870	2870	2870	0
20	20240802	192100	554673805	2870	2870	2870	2870	0
21	20240802	192000	554673805	2870	2870	2870	2870	0
22	20240802	191900	554673805	2870	2870	2870	2870	0
23	20240802	191800	554673805	2870	2870	2870	2870	0
24	20240802	191700	554673805	2870	2870	2870	2870	0
25	20240802	191600	554673805	2870	2870	2870	2870	0
26	20240802	191500	554673805	2870	2870	2870	2870	0
27	20240802	191400	554673805	2870	2870	2870	2870	0
28	20240802	191300	554673805	2870	2870	2870	2870	0
29	20240802	191200	554673805	2870	2870	2870	2870	0
30	20240802	191100	554673805	2870	2870	2870	2870	0
31	20240802	191000	554673805	2870	2870	2870	2870	0
32	20240802	190900	554673805	2870	2870	2870	2870	5050
33	20240802	190800	554673805	2870	2870	2870	2870	0
34	20240802	190700	554673805	2870	2870	2870	2870	0
35	20240802	190600	554673805	2870	2870	2870	2870	0
36	20240802	190500	554673805	2870	2870	2870	2870	0
37	20240802	190400	554673805	2870	2870	2870	2870	0
38	20240802	190300	554673805	2870	2870	2870	2870	0
39	20240802	190200	554673805	2870	2870	2870	2870	0
40	20240802	190100	554673805	2870	2870	2870	2870	0
41	20240802	190000	554673805	2870	2870	2870	2870	0
42	20240802	185900	554673805	2870	2870	2870	2870	0
43	20240802	185800	554673805	2870	2870	2870	2870	0
44	20240802	185700	554673805	2870	2870	2870	2870	0
45	20240802	185600	554673805	2870	2870	2870	2870	0
46	20240802	185500	554673805	2870	2870	2870	2870	0
47	20240802	185400	554673805	2870	2870	2870	2870	0
48	20240802	185300	554673805	2870	2870	2870	2870	0
49	20240802	185200	554673805	2870	2870	2870	2870	0
50	20240802	185100	554673805	2870	2870	2870	2870	0
51	20240802	185000	554673805	2870	2870	2870	2870	0
52	20240802	184900	554673805	2870	2870	2870	2870	0
53	20240802	184800	554673805	2870	2870	2870	2870	0
54	20240802	184700	554673805	2870	2870	2870	2870	0
55	20240802	184600	554673805	2870	2870	2870	2870	0
56	20240802	184500	554673805	2870	2870	2870	2870	0
57	20240802	184400	554673805	2870	2870	2870	2870	0
58	20240802	184300	554673805	2870	2870	2870	2870	0
59	20240802	184200	554673805	2870	2870	2870	2870	0
60	20240802	184100	554673805	2870	2870	2870	2870	0
61	20240802	184000	554673805	2870	2870	2870	2870	0
62	20240802	183900	554673805	2870	2870	2870	2870	5050
63	20240802	183800	554673805	2870	2870	2870	2870	0
64	20240802	183700	554673805	2870	2870	2870	2870	0
65	20240802	183600	554673805	2870	2870	2870	2870	0
66	20240802	183500	554673805	2870	2870	2870	2870	0
67	20240802	183400	554673805	2870	2870	2870	2870	0
68	20240802	183300	554673805	2870	2870	2870	2870	0
69	20240802	183200	554673805	2870	2870	2870	2870	0
70	20240802	183100	554673805	2870	2870	2870	2870	0
71	20240802	183000	554673805	2870	2870	2870	2870	0
72	20240802	182900	554673805	2870	2870	2870	2870	0
73	20240802	182800	554673805	2870	2870	2870	2870	0
74	20240802	182700	554673805	2870	2870	2870	2870	0
75	20240802	182600	554673805	2870	2870	2870	2870	0
76	20240802	182500	554673805	2870	2870	2870	2870	0
77	20240802	182400	554673805	2870	2870	2870	2870	0
78	20240802	182300	554673805	2870	2870	2870	2870	0
79	20240802	182200	554673805	2870	2870	2870	2870	0
80	20240802	182100	554673805	2870	2870	2870	2870	0
81	20240802	182000	554673805	2870	2870	2870	2870	0
82	20240802	181900	554673805	2870	2870	2870	2870	0
83	20240802	181800	554673805	2870	2870	2870	2870	0
84	20240802	181700	554673805	2870	2870	2870	2870	0
85	20240802	181600	554673805	2870	2870	2870	2870	0
86	20240802	181500	554673805	2870	2870	2870	2870	0
87	20240802	181400	554673805	2870	2870	2870	2870	0
88	20240802	181300	554673805	2870	2870	2870	2870	0
89	20240802	181200	554673805	2870	2870	2870	2870	0
90	20240802	181100	554673805	2870	2870	2870	2870	0
91	20240802	181000	554673805	2870	2870	2870	2870	0
92	20240802	180900	554673805	2870	2870	2870	2870	5050
93	20240802	180800	554673805	2870	2870	2870	2870	0
94	20240802	180700	554673805	2870	2870	2870	2870	0
95	20240802	180600	554673805	2870	2870	2870	2870	0
96	20240802	180500	554673805	2870	2870	2870	2870	0
97	20240802	180400	554673805	2870	2870	2870	2870	0
98	20240802	180300	554673805	2870	2870	2870	2870	0
99	20240802	180200	554673805	2870	2870	2870	2870	0
100	20240802	180100	554673805	2870	2870	2870	2870	0
101	20240802	180000	554673805	2870	2870	2870	2870	0
102	20240802	175900	554673805	2870	2870	2870	2870	0
103	20240802	175800	554673805	2870	2870	2870	2870	0
104	20240802	175700	554673805	2870	2870	2870	2870	0
105	20240802	175600	554673805	2870	2870	2870	2870	0
106	20240802	175500	554673805	2870	2870	2870	2870	0
107	20240802	175400	554673805	2870	2870	2870	2870	0
108	20240802	175300	554673805	2870	2870	2870	2870	0
109	20240802	175200	554673805	2870	2870	2870	2870	0
110	20240802	175100	554673805	2870	2870	2870	2870	0
111	20240802	175000	554673805	2870	2870	2870	2870	0
112	20240802	174900	554673805	2870	2870	2870	2870	0
113	20240802	174800	554673805	2870	2870	2870	2870	0
114	20240802	174700	554673805	2870	2870	2870	2870	0
115	20240802	174600	554673805	2870	2870	2870	2870	0
116	20240802	174500	554673805	2870	2870	2870	2870	0
117	20240802	174400	554673805	2870	2870	2870	2870	0
118	20240802	174300	554673805	2870	2870	2870	2870	0
119	20240802	174200	554673805	2870	2870	2870	2870	0
120	20240802	174100	554673805	2870	2870	2870	2870	0
121	20240802	174000	554673805	2870	2870	2870	2870	0
122	20240802	173900	554673805	2870	2870	2870	2870	5050
123	20240802	173800	554673805	2870	2870	2870	2870	0
124	20240802	173700	554673805	2870	2870	2870	2870	0
125	20240802	173600	554673805	2870	2870	2870	2870	0
126	20240802	173500	554673805	2870	2870	2870	2870	0
127	20240802	173400	554673805	2870	2870	2870	2870	0
128	20240802	173300	554673805	2870	2870	2870	2870	0
129	20240802	173200	554673805	2870	2870	2870	2870	0
130	20240802	173100	554673805	2870	2870	2870	2870	0
131	20240802	173000	554673805	2870	2870	2870	2870	0
132	20240802	172900	554673805	2870	2870	2870	2870	0
133	20240802	172800	554673805	2870	2870	2870	2870	0
134	20240802	172700	554673805	2870	2870	2870	2870	0
135	20240802	172600	554673805	2870	2870	2870	2870	0
136	20240802	172500	554673805	2870	2870	2870	2870	0
137	20240802	172400	554673805	2870	2870	2870	2870	0
138	20240802	172300	554673805	2870	2870	2870	2870	0
139	20240802	172200	554673805	2870	2870	2870	2870	0
140	20240802	172100	554673805	2870	2870	2870	2870	0
141	20240802	172000	554673805	2870	2870	2870	2870	0
142	20240802	171900	554673805	2870	2870	2870	2870	0
143	20240802	171800	554673805	2870	2870	2870	2870	0
144	20240802	171700	554673805	2870	2870	2870	2870	0
145	20240802	171600	554673805	2870	2870	2870	2870	0
146	20240802	171500	554673805	2870	2870	2870	2870	0
147	20240802	171400	554673805	2870	2870	2870	2870	0
148	20240802	171300	554673805	2870	2870	2870	2870	0
149	20240802	171200	554673805	2870	2870	2870	2870	0
150	20240802	171100	554673805	2870	2870	2870	2870	0
151	20240802	171000	554673805	2870	2870	2870	2870	0
152	20240802	170900	554673805	2870	2870	2870	2870	5050
153	20240802	170800	554673805	2870	2870	2870	2870	0
154	20240802	170700	554673805	2870	2870	2870	2870	0
155	20240802	170600	554673805	2870	2870	2870	2870	0
156	20240802	170500	554673805	2870	2870	2870	2870	0
157	20240802	170400	554673805	2870	2870	2870	2870	0
158	20240802	170300	554673805	2870	2870	2870	2870	0
159	20240802	170200	554673805	2870	2870	2870	2870	0
160	20240802	170100	554673805	2870	2870	2870	2870	0
161	20240802	170000	554673805	2870	2870	2870	2870	0
162	20240802	165900	554673805	2870	2870	2870	2870	0
163	20240802	165800	554673805	2870	2870	2870	2870	0
164	20240802	165700	554673805	2870	2870	2870	2870	0
165	20240802	165600	554673805	2870	2870	2870	2870	0
166	20240802	165500	554673805	2870	2870	2870	2870	0
167	20240802	165400	554673805	2870	2870	2870	2870	0
168	20240802	165300	554673805	2870	2870	2870	2870	0
169	20240802	165200	554673805	2870	2870	2870	2870	0
170	20240802	165100	554673805	2870	2870	2870	2870	0
171	20240802	165000	554673805	2870	2870	2870	2870	0
172	20240802	164900	554673805	2870	2870	2870	2870	0
173	20240802	164800	554673805	2870	2870	2870	2870	0
174	20240802	164700	554673805	2870	2870	2870	2870	0
175	20240802	164600	554673805	2870	2870	2870	2870	0
176	20240802	164500	554673805	2870	2870	2870	2870	0
177	20240802	164400	554673805	2870	2870	2870	2870	0
178	20240802	164300	554673805	2870	2870	2870	2870	0
179	20240802	164200	554673805	2870	2870	2870	2870	0
180	20240802	164100	554673805	2870	2870	2870	2870	0
181	20240802	164000	554673805	2870	2870	2870	2870	0
182	20240802	163900	554673805	2870	2870	2870	2870	5050
183	20240802	163800	554673805	2870	2870	2870	2870	0
184	20240802	163700	554673805	2870	2870	2870	2870	0
185	20240802	163600	554673805	2870	2870	2870	2870	0
186	20240802	163500	554673805	2870	2870	2870	2870	0
187	20240802	163400	554673805	2870	2870	2870	2870	0
188	20240802	163300	554673805	2870	2870	2870	2870	0
189	20240802	163200	554673805	2870	2870	2870	2870	0
190	20240802	163100	554673805	2870	2870	2870	2870	0
191	20240802	163000	554673805	2870	2870	2870	2870	0
192	20240802	162900	554673805	2870	2870	2870	2870	0
193	20240802	162800	554673805	2870	2870	2870	2870	0
194	20240802	162700	554673805	2870	2870	2870	2870	0
195	20240802	162600	554673805	2870	2870	2870	2870	0
196	20240802	162500	554673805	2870	2870	2870	2870	0
197	20240802	162400	554673805	2870	2870	2870	2870	0
198	20240802	162300	554673805	2870	2870	2870	2870	0
199	20240802	162200	554673805	2870	2870	2870	2870	0
200	20240802	162100	554673805	2870	2870	2870	2870	0
201	20240802	162000	554673805	2870	2870	2870	2870	0
202	20240802	161900	554673805	2870	2870	2870	2870	0
203	20240802	161800	554673805	2870	2870	2870	2870	0
204	20240802	161700	554673805	2870	2870	2870	2870	0
205	20240802	161600	554673805	2870	2870	2870	2870	0
206	20240802	161500	554673805	2870	2870	2870	2870	0
207	20240802	161400	554673805	2870	2870	2870	2870	0
208	20240802	161300	554673805	2870	2870	2870	2870	0
209	20240802	161200	554673805	2870	2870	2870	2870	0
210	20240802	161100	554673805	2870	2870	2870	2870	0
211	20240802	161000	554673805	2870	2870	2870	2870	0
212	20240802	160900	554673805	2870	2870	2870	2870	5050
213	20240802	160800	554673805	2870	2870	2870	2870	0
214	20240802	160700	554673805	2870	2870	2870	2870	0
215	20240802	160600	554673805	2870	2870	2870	2870	0
216	20240802	160500	554673805	2870	2870	2870	2870	0
217	20240802	160400	554673805	2870	2870	2870	2870	0
218	20240802	160300	554673805	2870	2870	2870	2870	0
219	20240802	160200	554673805	2870	2870	2870	2870	0
220	20240802	160100	554673805	2870	2870	2870	2870	0
221	20240802	160000	554673805	2870	2870	2870	2870	0
222	20240802	155900	554673805	2870	2870	2870	2870	0
223	20240802	155800	554673805	2870	2870	2870	2870	0
224	20240802	155700	554673805	2870	2870	2870	2870	0
225	20240802	155600	554673805	2870	2870	2870	2870	0
226	20240802	155500	554673805	2870	2870	2870	2870	0
227	20240802	155400	554673805	2870	2870	2870	2870	0
228	20240802	155300	554673805	2870	2870	2870	2870	0
229	20240802	155200	554673805	2870	2870	2870	2870	0
230	20240802	155100	554673805	2870	2870	2870	2870	0
231	20240802	155000	554673805	2870	2870	2870	2870	0
232	20240802	154900	554673805	2870	2870	2870	2870	0
233	20240802	154800	554673805	2870	2870	2870	2870	0
234	20240802	154700	554673805	2870	2870	2870	2870	0
235	20240802	154600	554673805	2870	2870	2870	2870	0
236	20240802	154500	554673805	2870	2870	2870	2870	0
237	20240802	154400	554673805	2870	2870	2870	2870	0
238	20240802	154300	554673805	2870	2870	2870	2870	0
239	20240802	154200	554673805	2870	2870	2870	2870	0
240	20240802	154100	554673805	2870	2870	2870	2870	0
241	20240802	154000	554673805	2870	2870	2870	2870	0
242	20240802	153900	554673805	2870	2870	2870	2870	5050
243	20240802	153800	554673805	2870	2870	2870	2870	0
244	20240802	153700	554673805	2870	2870	2870	2870	0
245	20240802	153600	554673805	2870	2870	2870	2870	0
246	20240802	153500	554673805	2870	2870	2870	2870	0
247	20240802	153400	554673805	2870	2870	2870	2870	0
248	20240802	153300	554673805	2870	2870	2870	2870	0
249	20240802	153200	554673805	2870	2870	2870	2870	0
250	20240802	153100	554673805	2870	2870	2870	2870	0
251	20240802	153000	554673805	2870	2870	2870	2870	5050
252	20240802	152900	540180305	2860	2860	2860	2860	0
253	20240802	152800	540180305	2860	2860	2860	2860	0
254	20240802	152700	540180305	2860	2860	2860	2860	0
255	20240802	152600	540180305	2860	2860	2860	2860	0
256	20240802	152500	540180305	2860	2860	2860	2860	0
257	20240802	152400	540180305	2860	2860	2860	2860	0
258	20240802	152300	540180305	2860	2860	2860	2860	0
259	20240802	152200	540180305	2860	2860	2860	2860	0
260	20240802	152100	540180305	2860	2860	2860	2860	0
261	20240802	152000	540180305	2860	2860	2860	2860	0
262	20240802	151900	540180305	2860	2840	2860	2830	465
263	20240802	151800	538863455	2865	2865	2865	2845	305
264	20240802	151700	537990680	2865	2865	2865	2860	12
265	20240802	151600	537956305	2865	2860	2865	2860	355
266	20240802	151500	536940980	2865	2860	2865	2860	215
267	20240802	151400	536325570	2860	2855	2860	2855	103
268	20240802	151300	536031490	2855	2845	2855	2845	109
269	20240802	151200	535721375	2845	2845	2845	2845	63
270	20240802	151100	535542140	2845	2840	2845	2835	1096
271	20240802	151000	532427600	2840	2835	2845	2835	218
272	20240802	150900	531808535	2845	2825	2845	2825	23
273	20240802	150800	531743310	2815	2815	2845	2815	1629
274	20240802	150700	527152190	2820	2840	2840	2820	3995
275	20240802	150600	515885940	2840	2835	2855	2820	3477
276	20240802	150500	506062610	2830	2830	2860	2830	455
277	20240802	150400	504774875	2835	2840	2860	2835	875
278	20240802	150300	502290985	2840	2835	2860	2835	458
279	20240802	150200	500985355	2840	2835	2840	2830	306
280	20240802	150100	500116395	2845	2835	2845	2830	1972
281	20240802	150000	494534070	2860	2845	2860	2835	384
282	20240802	145900	493443510	2840	2855	2860	2840	1628
283	20240802	145800	488811275	2855	2855	2855	2855	0
284	20240802	145700	488811275	2855	2855	2855	2855	0
285	20240802	145600	488811275	2855	2855	2855	2855	135
286	20240802	145500	488425850	2855	2855	2855	2855	14
287	20240802	145400	488385880	2860	2860	2860	2860	11
288	20240802	145300	488354420	2860	2860	2860	2845	6
289	20240802	145200	488337275	2845	2835	2845	2835	2268
290	20240802	145100	481904815	2835	2840	2840	2835	1811
291	20240802	145000	476769290	2840	2855	2860	2840	4760
292	20240802	144900	463233605	2850	2865	2865	2850	2591
293	20240802	144800	455849215	2855	2855	2865	2855	519
294	20240802	144700	454367460	2855	2855	2855	2855	12
295	20240802	144600	454333200	2865	2865	2865	2865	0
296	20240802	144500	454333200	2865	2865	2865	2865	1
297	20240802	144400	454330335	2860	2865	2865	2860	675
298	20240802	144300	452399830	2870	2870	2870	2870	0
299	20240802	144200	452399830	2870	2870	2870	2870	0
300	20240802	144100	452399830	2870	2870	2870	2870	639
301	20240802	144000	450565900	2875	2875	2875	2870	4
302	20240802	143900	450554410	2865	2860	2865	2860	535
303	20240802	143800	449023140	2860	2850	2860	2850	353
304	20240802	143700	448017080	2855	2855	2855	2850	302
305	20240802	143600	447156370	2850	2855	2855	2850	3491
306	20240802	143500	437194865	2860	2860	2860	2860	25
307	20240802	143400	437123365	2865	2865	2865	2865	0
308	20240802	143300	437123365	2865	2865	2865	2865	9
309	20240802	143200	437097580	2865	2865	2865	2865	0
310	20240802	143100	437097580	2865	2865	2865	2865	14
311	20240802	143000	437057470	2865	2865	2865	2865	1
312	20240802	142900	437054605	2860	2860	2860	2860	1
313	20240802	142800	437051745	2860	2860	2860	2860	5
314	20240802	142700	437037445	2865	2865	2865	2865	4
315	20240802	142600	437025985	2865	2865	2865	2865	70
316	20240802	142500	436825435	2860	2860	2860	2860	87
317	20240802	142400	436576615	2860	2860	2860	2860	8
318	20240802	142300	436553735	2860	2860	2860	2860	0
319	20240802	142200	436553735	2860	2860	2860	2860	0
320	20240802	142100	436553735	2860	2865	2865	2860	2361
321	20240802	142000	429799275	2875	2875	2875	2875	0
322	20240802	141900	429799275	2875	2875	2875	2875	0
323	20240802	141800	429799275	2875	2875	2875	2875	0
324	20240802	141700	429799275	2875	2875	2875	2875	2
325	20240802	141600	429793525	2880	2880	2880	2880	0
326	20240802	141500	429793525	2880	2880	2880	2880	0
327	20240802	141400	429793525	2880	2880	2880	2880	0
328	20240802	141300	429793525	2880	2880	2880	2880	0
329	20240802	141200	429793525	2880	2880	2880	2880	1
330	20240802	141100	429790645	2885	2885	2885	2885	2
331	20240802	141000	429784875	2870	2865	2870	2865	606
332	20240802	140900	428047285	2865	2865	2865	2865	0
333	20240802	140800	428047285	2865	2865	2865	2865	0
334	20240802	140700	428047285	2865	2865	2865	2865	0
335	20240802	140600	428047285	2865	2865	2865	2865	54
336	20240802	140500	427892575	2865	2865	2865	2865	110
337	20240802	140400	427577425	2860	2860	2860	2860	7
338	20240802	140300	427557405	2860	2860	2860	2860	0
339	20240802	140200	427557405	2860	2860	2860	2860	6
340	20240802	140100	427540245	2855	2855	2855	2855	227
341	20240802	140000	426892160	2860	2860	2860	2860	82
342	20240802	135900	426657640	2865	2870	2870	2865	20
343	20240802	135800	426600250	2870	2860	2870	2855	503
344	20240802	135700	425161655	2860	2865	2865	2860	190
345	20240802	135600	424617310	2865	2860	2865	2860	65
346	20240802	135500	424431405	2855	2855	2855	2855	500
347	20240802	135400	423003905	2855	2855	2855	2855	0
348	20240802	135300	423003905	2855	2855	2855	2855	0
349	20240802	135200	423003905	2855	2860	2860	2855	900
350	20240802	135100	420433655	2855	2860	2860	2855	2
351	20240802	135000	420427940	2880	2865	2885	2865	11
352	20240802	134900	420396270	2855	2855	2855	2855	0
353	20240802	134800	420396270	2855	2865	2885	2855	4
354	20240802	134700	420384800	2880	2880	2880	2880	0
355	20240802	134600	420384800	2880	2860	2880	2860	33
356	20240802	134500	420289820	2885	2860	2885	2860	205
357	20240802	134400	419703460	2860	2860	2860	2860	62
358	20240802	134300	419526140	2860	2860	2890	2860	101
359	20240802	134200	419234975	2870	2870	2870	2870	0
360	20240802	134100	419234975	2870	2870	2870	2870	0
361	20240802	134000	419234975	2870	2880	2880	2855	48
362	20240802	133900	419097205	2890	2890	2895	2890	306
363	20240802	133800	418211835	2890	2885	2890	2885	155
364	20240802	133700	417764245	2885	2880	2885	2880	19
365	20240802	133600	417709520	2880	2875	2885	2875	272
366	20240802	133500	416926330	2855	2860	2865	2855	1657
367	20240802	133400	412187510	2860	2860	2865	2860	90
368	20240802	133300	411930100	2860	2860	2870	2860	252
369	20240802	133200	411209020	2880	2860	2880	2860	21
370	20240802	133100	411148920	2860	2860	2860	2860	90
371	20240802	133000	410891520	2865	2880	2880	2865	167
372	20240802	132900	410413030	2860	2870	2870	2860	36
373	20240802	132800	410309830	2870	2870	2870	2870	18
374	20240802	132700	410258170	2870	2870	2870	2870	0
375	20240802	132600	410258170	2870	2870	2870	2870	167
376	20240802	132500	409778880	2870	2870	2870	2865	3
377	20240802	132400	409770275	2865	2875	2875	2850	5699
378	20240802	132300	393472405	2875	2875	2875	2875	1
379	20240802	132200	393469530	2880	2880	2880	2880	0
380	20240802	132100	393469530	2880	2875	2880	2875	343
381	20240802	132000	392482400	2890	2895	2895	2890	181
382	20240802	131900	391959305	2890	2875	2895	2875	409
383	20240802	131800	390780785	2875	2875	2875	2875	5
384	20240802	131700	390766410	2870	2870	2875	2865	210
385	20240802	131600	390163685	2870	2865	2875	2865	228
386	20240802	131500	389509765	2860	2855	2860	2855	166
387	20240802	131400	389035725	2855	2855	2855	2855	109
388	20240802	131300	388724530	2845	2850	2860	2845	6354
389	20240802	131200	370608820	2850	2880	2885	2850	10079
390	20240802	131100	341808800	2875	2875	2875	2875	0
391	20240802	131000	341808800	2875	2880	2880	2875	1457
392	20240802	130900	337613450	2880	2880	2880	2880	0
393	20240802	130800	337613450	2880	2880	2880	2880	0
394	20240802	130700	337613450	2880	2885	2885	2880	5
395	20240802	130600	337599030	2885	2885	2885	2885	90
396	20240802	130500	337339380	2900	2900	2900	2900	0
397	20240802	130400	337339380	2900	2900	2900	2900	0
398	20240802	130300	337339380	2900	2890	2900	2890	118
399	20240802	130200	336997450	2900	2890	2900	2890	2
400	20240802	130100	336991660	2885	2885	2885	2885	300
401	20240802	130000	336126160	2895	2895	2895	2895	0
402	20240802	125900	336126160	2895	2895	2895	2895	0
403	20240802	125800	336126160	2895	2895	2895	2895	0
404	20240802	125700	336126160	2895	2895	2895	2895	10
405	20240802	125600	336097210	2900	2900	2900	2900	1
406	20240802	125500	336094310	2895	2895	2895	2895	31
407	20240802	125400	336004565	2895	2895	2895	2895	0
408	20240802	125300	336004565	2895	2890	2895	2890	185
409	20240802	125200	335469080	2895	2895	2895	2895	0
410	20240802	125100	335469080	2895	2890	2895	2885	1291
411	20240802	125000	331738170	2890	2890	2890	2890	18
412	20240802	124900	331686150	2900	2890	2900	2890	38
413	20240802	124800	331576220	2895	2895	2895	2895	0
414	20240802	124700	331576220	2895	2895	2895	2895	0
415	20240802	124600	331576220	2895	2895	2895	2895	0
416	20240802	124500	331576220	2895	2895	2895	2895	0
417	20240802	124400	331576220	2895	2895	2895	2895	74
418	20240802	124300	331361990	2900	2900	2900	2900	15
419	20240802	124200	331318490	2900	2900	2900	2900	0
420	20240802	124100	331318490	2900	2895	2900	2895	49
421	20240802	124000	331176480	2895	2895	2895	2895	101
422	20240802	123900	330884085	2895	2895	2895	2895	0
423	20240802	123800	330884085	2895	2895	2895	2895	0
424	20240802	123700	330884085	2895	2895	2895	2895	4
425	20240802	123600	330872505	2900	2895	2900	2895	323
426	20240802	123500	329937415	2895	2895	2895	2895	0
427	20240802	123400	329937415	2895	2895	2895	2895	100
428	20240802	123300	329647915	2895	2895	2895	2895	0
429	20240802	123200	329647915	2895	2895	2895	2895	550
430	20240802	123100	328055665	2895	2895	2895	2895	6
431	20240802	123000	328038295	2895	2895	2895	2895	0
432	20240802	122900	328038295	2895	2895	2895	2895	0
433	20240802	122800	328038295	2895	2890	2895	2890	110
434	20240802	122700	327720345	2895	2895	2895	2895	4
435	20240802	122600	327708765	2895	2895	2895	2895	46
436	20240802	122500	327575595	2895	2895	2895	2895	54
437	20240802	122400	327419265	2900	2900	2900	2900	0
438	20240802	122300	327419265	2900	2890	2900	2890	2100
439	20240802	122200	321331595	2895	2895	2895	2895	0
440	20240802	122100	321331595	2895	2895	2895	2895	0
441	20240802	122000	321331595	2895	2895	2895	2895	0
442	20240802	121900	321331595	2895	2895	2895	2895	0
443	20240802	121800	321331595	2895	2895	2895	2895	0
444	20240802	121700	321331595	2895	2895	2895	2895	50
445	20240802	121600	321186845	2895	2895	2895	2895	0
446	20240802	121500	321186845	2895	2895	2895	2895	70
447	20240802	121400	320984195	2895	2895	2895	2895	0
448	20240802	121300	320984195	2895	2895	2895	2895	0
449	20240802	121200	320984195	2895	2895	2895	2895	0
450	20240802	121100	320984195	2895	2895	2895	2895	0
451	20240802	121000	320984195	2895	2890	2895	2885	69
452	20240802	120900	320785040	2890	2890	2890	2890	376
453	20240802	120800	319698400	2895	2895	2895	2895	0
454	20240802	120700	319698400	2895	2895	2895	2895	0
455	20240802	120600	319698400	2895	2895	2895	2895	1
456	20240802	120500	319695505	2890	2890	2890	2890	1000
457	20240802	120400	316805505	2890	2890	2890	2890	0
458	20240802	120300	316805505	2890	2890	2890	2890	1
459	20240802	120200	316802615	2895	2895	2895	2895	5
460	20240802	120100	316788140	2895	2895	2895	2890	7
461	20240802	120000	316767890	2885	2885	2885	2885	0
462	20240802	115900	316767890	2885	2885	2885	2885	102
463	20240802	115800	316473620	2895	2895	2895	2895	0
464	20240802	115700	316473620	2895	2895	2895	2895	7
465	20240802	115600	316453355	2895	2890	2895	2890	335
466	20240802	115500	315484080	2890	2885	2890	2885	12
467	20240802	115400	315449450	2895	2895	2895	2895	0
468	20240802	115300	315449450	2895	2890	2895	2890	97
469	20240802	115200	315169110	2895	2895	2895	2895	0
470	20240802	115100	315169110	2895	2895	2895	2895	0
471	20240802	115000	315169110	2895	2895	2895	2895	0
472	20240802	114900	315169110	2895	2890	2895	2890	3
473	20240802	114800	315160430	2890	2890	2890	2890	0
474	20240802	114700	315160430	2890	2890	2890	2890	0
475	20240802	114600	315160430	2890	2890	2890	2890	0
476	20240802	114500	315160430	2890	2890	2890	2890	0
477	20240802	114400	315160430	2890	2890	2890	2890	50
478	20240802	114300	315015930	2895	2895	2895	2895	0
479	20240802	114200	315015930	2895	2895	2895	2895	0
480	20240802	114100	315015930	2895	2895	2895	2895	50
481	20240802	114000	314871180	2895	2895	2895	2895	300
482	20240802	113900	314002680	2895	2895	2895	2895	0
483	20240802	113800	314002680	2895	2895	2895	2895	1
484	20240802	113700	313999785	2880	2880	2880	2880	0
485	20240802	113600	313999785	2880	2880	2880	2880	50
486	20240802	113500	313855785	2880	2880	2880	2880	42
487	20240802	113400	313734825	2895	2895	2895	2895	0
488	20240802	113300	313734825	2895	2895	2895	2895	0
489	20240802	113200	313734825	2895	2875	2895	2875	89
490	20240802	113100	313478915	2875	2875	2875	2875	0
491	20240802	113000	313478915	2875	2875	2875	2875	5
492	20240802	112900	313464540	2875	2875	2875	2875	3
493	20240802	112800	313455915	2875	2875	2875	2875	4
494	20240802	112700	313444415	2875	2875	2875	2875	0
495	20240802	112600	313444415	2875	2875	2875	2875	0
496	20240802	112500	313444415	2875	2875	2875	2875	60
497	20240802	112400	313271915	2875	2870	2875	2870	65
498	20240802	112300	313085055	2875	2875	2875	2875	0
499	20240802	112200	313085055	2875	2875	2875	2875	0
500	20240802	112100	313085055	2875	2875	2875	2875	0
501	20240802	112000	313085055	2875	2875	2875	2875	0
502	20240802	111900	313085055	2875	2875	2875	2875	0
503	20240802	111800	313085055	2875	2870	2875	2870	27
504	20240802	111700	313007440	2875	2870	2875	2855	3501
505	20240802	111600	302992530	2870	2870	2870	2870	0
506	20240802	111500	302992530	2870	2870	2870	2870	8
507	20240802	111400	302969570	2875	2875	2875	2875	0
508	20240802	111300	302969570	2875	2875	2875	2875	0
509	20240802	111200	302969570	2875	2875	2880	2875	1518
510	20240802	111100	298605065	2895	2890	2895	2890	3
511	20240802	111000	298596385	2900	2900	2900	2900	0
512	20240802	110900	298596385	2900	2900	2900	2900	0
513	20240802	110800	298596385	2900	2875	2900	2875	2035
514	20240802	110700	292727500	2875	2875	2875	2875	0
515	20240802	110600	292727500	2875	2875	2875	2875	0
516	20240802	110500	292727500	2875	2875	2875	2875	0
517	20240802	110400	292727500	2875	2875	2875	2875	0
518	20240802	110300	292727500	2875	2875	2875	2875	11
519	20240802	110200	292695875	2875	2870	2875	2870	3
520	20240802	110100	292687255	2875	2880	2880	2865	1487
521	20240802	110000	288419865	2895	2895	2895	2895	0
522	20240802	105900	288419865	2895	2895	2895	2895	0
523	20240802	105800	288419865	2895	2895	2895	2895	11
524	20240802	105700	288388020	2895	2890	2895	2890	1403
525	20240802	105600	284333340	2895	2895	2895	2895	15
526	20240802	105500	284289915	2900	2900	2900	2900	0
527	20240802	105400	284289915	2900	2900	2900	2900	0
528	20240802	105300	284289915	2900	2900	2900	2900	2000
529	20240802	105200	278489915	2900	2900	2900	2900	2
530	20240802	105100	278484115	2900	2900	2900	2900	1
531	20240802	105000	278481215	2895	2895	2895	2895	1922
532	20240802	104900	272917025	2895	2895	2895	2895	1
533	20240802	104800	272914130	2895	2895	2895	2895	277
534	20240802	104700	272112215	2895	2895	2895	2895	0
535	20240802	104600	272112215	2895	2885	2895	2885	1049
536	20240802	104500	269080600	2890	2890	2890	2890	0
537	20240802	104400	269080600	2890	2890	2890	2890	100
538	20240802	104300	268791600	2890	2890	2890	2890	0
539	20240802	104200	268791600	2890	2890	2890	2890	0
540	20240802	104100	268791600	2890	2890	2890	2890	0
541	20240802	104000	268791600	2890	2890	2890	2890	1
542	20240802	103900	268788710	2890	2890	2890	2890	1
543	20240802	103800	268785820	2890	2890	2890	2890	0
544	20240802	103700	268785820	2890	2890	2890	2890	0
545	20240802	103600	268785820	2890	2890	2890	2890	0
546	20240802	103500	268785820	2890	2890	2890	2890	73
547	20240802	103400	268574850	2890	2890	2890	2890	0
548	20240802	103300	268574850	2890	2885	2890	2885	497
549	20240802	103200	267141000	2885	2870	2885	2865	123
550	20240802	103100	266788550	2885	2875	2885	2875	5
551	20240802	103000	266774145	2885	2885	2885	2885	0
552	20240802	102900	266774145	2885	2885	2885	2885	5
553	20240802	102800	266759720	2885	2885	2885	2885	5
554	20240802	102700	266745295	2885	2880	2885	2880	70
555	20240802	102600	266543355	2885	2885	2885	2885	0
556	20240802	102500	266543355	2885	2885	2885	2885	0
557	20240802	102400	266543355	2885	2885	2885	2885	0
558	20240802	102300	266543355	2885	2885	2885	2885	0
559	20240802	102200	266543355	2885	2885	2885	2885	0
560	20240802	102100	266543355	2885	2880	2885	2880	3
561	20240802	102000	266534710	2885	2880	2885	2880	1000
562	20240802	101900	263650915	2880	2880	2880	2880	39
563	20240802	101800	263538595	2880	2880	2880	2880	0
564	20240802	101700	263538595	2880	2875	2880	2875	1006
565	20240802	101600	260646315	2875	2875	2875	2875	20
566	20240802	101500	260588815	2875	2870	2875	2870	2
567	20240802	101400	260583070	2865	2865	2865	2865	540
568	20240802	101300	259035970	2865	2865	2865	2865	10
569	20240802	101200	259007320	2865	2860	2865	2860	116
570	20240802	101100	258674985	2865	2870	2870	2845	3080
571	20240802	101000	249901590	2885	2885	2885	2885	2
572	20240802	100900	249895820	2860	2870	2890	2855	2266
573	20240802	100800	243413165	2860	2870	2870	2855	782
574	20240802	100700	241178675	2855	2875	2875	2845	10218
575	20240802	100600	212028995	2875	2865	2875	2860	1746
576	20240802	100500	207031620	2865	2875	2875	2865	94
577	20240802	100400	206761830	2875	2880	2890	2875	298
578	20240802	100300	205904385	2875	2890	2890	2875	9
579	20240802	100200	205878480	2880	2885	2895	2855	6540
580	20240802	100100	187106870	2895	2905	2905	2885	1342
581	20240802	100000	183228435	2915	2915	2915	2915	0
582	20240802	095900	183228435	2915	2915	2915	2915	0
583	20240802	095800	183228435	2915	2910	2915	2910	103
584	20240802	095700	182928690	2910	2910	2910	2910	199
585	20240802	095600	182349600	2910	2905	2910	2905	2
586	20240802	095500	182343785	2910	2910	2910	2910	3
587	20240802	095400	182335055	2895	2890	2895	2890	197
588	20240802	095300	181765570	2890	2895	2895	2890	425
589	20240802	095200	180537295	2895	2895	2895	2895	2
590	20240802	095100	180531505	2895	2895	2895	2895	1
591	20240802	095000	180528610	2895	2900	2900	2895	11
592	20240802	094900	180496755	2905	2895	2905	2895	1000
593	20240802	094800	177594985	2900	2905	2905	2900	228
594	20240802	094700	176932845	2905	2905	2915	2900	1926
595	20240802	094600	171345050	2925	2915	2925	2915	4
596	20240802	094500	171333375	2930	2915	2930	2915	128
597	20240802	094400	170958490	2930	2905	2940	2905	102
598	20240802	094300	170659705	2910	2905	2910	2905	2
599	20240802	094200	170653890	2910	2935	2940	2905	6779
600	20240802	094100	150919700	2930	2930	2930	2930	4
601	20240802	094000	150907980	2935	2925	2950	2920	179
602	20240802	093900	150384110	2930	2930	2930	2930	31
603	20240802	093800	150293280	2930	2930	2930	2925	410
604	20240802	093700	149091985	2930	2930	2930	2930	0
605	20240802	093600	149091985	2930	2930	2930	2930	1
606	20240802	093500	149089055	2930	2930	2930	2930	0
607	20240802	093400	149089055	2930	2930	2930	2930	15
608	20240802	093300	149045105	2930	2930	2930	2930	11
609	20240802	093200	149012875	2930	2940	2955	2925	1247
610	20240802	093100	145361500	2935	2910	2935	2910	3358
611	20240802	093000	135558350	2910	2910	2910	2900	1059
612	20240802	092900	132478855	2910	2900	2910	2900	599
613	20240802	092800	130739850	2900	2900	2900	2900	0
614	20240802	092700	130739850	2900	2895	2900	2875	385
615	20240802	092600	129626770	2900	2900	2900	2900	9
616	20240802	092500	129600670	2900	2900	2900	2880	2134
617	20240802	092400	123449620	2895	2900	2900	2895	8
618	20240802	092300	123426445	2905	2900	2905	2895	135
619	20240802	092200	123035155	2900	2890	2900	2890	660
620	20240802	092100	121124425	2865	2885	2910	2865	8009
621	20240802	092000	98105150	2880	2875	2910	2875	2713
622	20240802	091900	90279410	2750	2750	2750	2750	0
623	20240802	091800	90279410	2750	2750	2750	2750	0
624	20240802	091700	90279410	2750	2940	2950	2750	8827
625	20240802	091600	64856620	2945	2960	2960	2945	2109
626	20240802	091500	58637945	2975	2975	2975	2975	0
627	20240802	091400	58637945	2975	2955	2975	2950	608
628	20240802	091300	56841735	2975	2960	2975	2950	429
629	20240802	091200	55574805	2975	2960	2980	2950	632
630	20240802	091100	53709585	2950	2960	2965	2945	2644
631	20240802	091000	45908565	2960	3000	3005	2955	10035
632	20240802	090900	16005910	2995	3005	3005	2990	1451
633	20240802	090800	11665700	3005	3005	3015	3005	134
634	20240802	090700	11262060	3015	3000	3015	2995	36
635	20240802	090600	11153985	3000	3010	3015	2990	1391
636	20240802	090500	6984930	3010	3025	3025	3010	328
637	20240802	090400	5993280	3025	3035	3035	3025	443
638	20240802	090300	4649050	3035	3040	3050	3035	256
639	20240802	090200	3870000	3035	3035	3035	3035	0
640	20240802	090100	3870000	3035	3040	3040	3035	21
641	20240802	090000	3806200	3045	3055	3055	3045	1215