KissMeData/101000/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	200400	745144025	2410	2410	2410	2410	4881
3	20240802	200300	745144025	2410	2410	2410	2410	0
4	20240802	200200	745144025	2410	2410	2410	2410	0
5	20240802	200100	745144025	2410	2410	2410	2410	0
6	20240802	200000	745144025	2410	2410	2410	2410	0
7	20240802	195900	745144025	2410	2410	2410	2410	0
8	20240802	195800	745144025	2410	2410	2410	2410	0
9	20240802	195700	745144025	2410	2410	2410	2410	0
10	20240802	195600	745144025	2410	2410	2410	2410	0
11	20240802	195500	745144025	2410	2410	2410	2410	0
12	20240802	195400	745144025	2410	2410	2410	2410	0
13	20240802	195300	745144025	2410	2410	2410	2410	0
14	20240802	195200	745144025	2410	2410	2410	2410	0
15	20240802	195100	745144025	2410	2410	2410	2410	0
16	20240802	195000	745144025	2410	2410	2410	2410	0
17	20240802	194900	745144025	2410	2410	2410	2410	0
18	20240802	194800	745144025	2410	2410	2410	2410	0
19	20240802	194700	745144025	2410	2410	2410	2410	0
20	20240802	194600	745144025	2410	2410	2410	2410	0
21	20240802	194500	745144025	2410	2410	2410	2410	0
22	20240802	194400	745144025	2410	2410	2410	2410	0
23	20240802	194300	745144025	2410	2410	2410	2410	0
24	20240802	194200	745144025	2410	2410	2410	2410	0
25	20240802	194100	745144025	2410	2410	2410	2410	0
26	20240802	194000	745144025	2410	2410	2410	2410	0
27	20240802	193900	745144025	2410	2410	2410	2410	0
28	20240802	193800	745144025	2410	2410	2410	2410	0
29	20240802	193700	745144025	2410	2410	2410	2410	0
30	20240802	193600	745144025	2410	2410	2410	2410	0
31	20240802	193500	745144025	2410	2410	2410	2410	0
32	20240802	193400	745144025	2410	2410	2410	2410	4881
33	20240802	193300	745144025	2410	2410	2410	2410	0
34	20240802	193200	745144025	2410	2410	2410	2410	0
35	20240802	193100	745144025	2410	2410	2410	2410	0
36	20240802	193000	745144025	2410	2410	2410	2410	0
37	20240802	192900	745144025	2410	2410	2410	2410	0
38	20240802	192800	745144025	2410	2410	2410	2410	0
39	20240802	192700	745144025	2410	2410	2410	2410	0
40	20240802	192600	745144025	2410	2410	2410	2410	0
41	20240802	192500	745144025	2410	2410	2410	2410	0
42	20240802	192400	745144025	2410	2410	2410	2410	0
43	20240802	192300	745144025	2410	2410	2410	2410	0
44	20240802	192200	745144025	2410	2410	2410	2410	0
45	20240802	192100	745144025	2410	2410	2410	2410	0
46	20240802	192000	745144025	2410	2410	2410	2410	0
47	20240802	191900	745144025	2410	2410	2410	2410	0
48	20240802	191800	745144025	2410	2410	2410	2410	0
49	20240802	191700	745144025	2410	2410	2410	2410	0
50	20240802	191600	745144025	2410	2410	2410	2410	0
51	20240802	191500	745144025	2410	2410	2410	2410	0
52	20240802	191400	745144025	2410	2410	2410	2410	0
53	20240802	191300	745144025	2410	2410	2410	2410	0
54	20240802	191200	745144025	2410	2410	2410	2410	0
55	20240802	191100	745144025	2410	2410	2410	2410	0
56	20240802	191000	745144025	2410	2410	2410	2410	0
57	20240802	190900	745144025	2410	2410	2410	2410	0
58	20240802	190800	745144025	2410	2410	2410	2410	0
59	20240802	190700	745144025	2410	2410	2410	2410	0
60	20240802	190600	745144025	2410	2410	2410	2410	0
61	20240802	190500	745144025	2410	2410	2410	2410	0
62	20240802	190400	745144025	2410	2410	2410	2410	4881
63	20240802	190300	745144025	2410	2410	2410	2410	0
64	20240802	190200	745144025	2410	2410	2410	2410	0
65	20240802	190100	745144025	2410	2410	2410	2410	0
66	20240802	190000	745144025	2410	2410	2410	2410	0
67	20240802	185900	745144025	2410	2410	2410	2410	0
68	20240802	185800	745144025	2410	2410	2410	2410	0
69	20240802	185700	745144025	2410	2410	2410	2410	0
70	20240802	185600	745144025	2410	2410	2410	2410	0
71	20240802	185500	745144025	2410	2410	2410	2410	0
72	20240802	185400	745144025	2410	2410	2410	2410	0
73	20240802	185300	745144025	2410	2410	2410	2410	0
74	20240802	185200	745144025	2410	2410	2410	2410	0
75	20240802	185100	745144025	2410	2410	2410	2410	0
76	20240802	185000	745144025	2410	2410	2410	2410	0
77	20240802	184900	745144025	2410	2410	2410	2410	0
78	20240802	184800	745144025	2410	2410	2410	2410	0
79	20240802	184700	745144025	2410	2410	2410	2410	0
80	20240802	184600	745144025	2410	2410	2410	2410	0
81	20240802	184500	745144025	2410	2410	2410	2410	0
82	20240802	184400	745144025	2410	2410	2410	2410	0
83	20240802	184300	745144025	2410	2410	2410	2410	0
84	20240802	184200	745144025	2410	2410	2410	2410	0
85	20240802	184100	745144025	2410	2410	2410	2410	0
86	20240802	184000	745144025	2410	2410	2410	2410	0
87	20240802	183900	745144025	2410	2410	2410	2410	0
88	20240802	183800	745144025	2410	2410	2410	2410	0
89	20240802	183700	745144025	2410	2410	2410	2410	0
90	20240802	183600	745144025	2410	2410	2410	2410	0
91	20240802	183500	745144025	2410	2410	2410	2410	0
92	20240802	183400	745144025	2410	2410	2410	2410	4881
93	20240802	183300	745144025	2410	2410	2410	2410	0
94	20240802	183200	745144025	2410	2410	2410	2410	0
95	20240802	183100	745144025	2410	2410	2410	2410	0
96	20240802	183000	745144025	2410	2410	2410	2410	0
97	20240802	182900	745144025	2410	2410	2410	2410	0
98	20240802	182800	745144025	2410	2410	2410	2410	0
99	20240802	182700	745144025	2410	2410	2410	2410	0
100	20240802	182600	745144025	2410	2410	2410	2410	0
101	20240802	182500	745144025	2410	2410	2410	2410	0
102	20240802	182400	745144025	2410	2410	2410	2410	0
103	20240802	182300	745144025	2410	2410	2410	2410	0
104	20240802	182200	745144025	2410	2410	2410	2410	0
105	20240802	182100	745144025	2410	2410	2410	2410	0
106	20240802	182000	745144025	2410	2410	2410	2410	0
107	20240802	181900	745144025	2410	2410	2410	2410	0
108	20240802	181800	745144025	2410	2410	2410	2410	0
109	20240802	181700	745144025	2410	2410	2410	2410	0
110	20240802	181600	745144025	2410	2410	2410	2410	0
111	20240802	181500	745144025	2410	2410	2410	2410	0
112	20240802	181400	745144025	2410	2410	2410	2410	0
113	20240802	181300	745144025	2410	2410	2410	2410	0
114	20240802	181200	745144025	2410	2410	2410	2410	0
115	20240802	181100	745144025	2410	2410	2410	2410	0
116	20240802	181000	745144025	2410	2410	2410	2410	0
117	20240802	180900	745144025	2410	2410	2410	2410	0
118	20240802	180800	745144025	2410	2410	2410	2410	0
119	20240802	180700	745144025	2410	2410	2410	2410	0
120	20240802	180600	745144025	2410	2410	2410	2410	0
121	20240802	180500	745144025	2410	2410	2410	2410	0
122	20240802	180400	745144025	2410	2410	2410	2410	4881
123	20240802	180300	745144025	2410	2410	2410	2410	0
124	20240802	180200	745144025	2410	2410	2410	2410	0
125	20240802	180100	745144025	2410	2410	2410	2410	0
126	20240802	180000	745144025	2410	2410	2410	2410	0
127	20240802	175900	745144025	2410	2410	2410	2410	0
128	20240802	175800	745144025	2410	2410	2410	2410	0
129	20240802	175700	745144025	2410	2410	2410	2410	0
130	20240802	175600	745144025	2410	2410	2410	2410	0
131	20240802	175500	745144025	2410	2410	2410	2410	0
132	20240802	175400	745144025	2410	2410	2410	2410	0
133	20240802	175300	745144025	2410	2410	2410	2410	0
134	20240802	175200	745144025	2410	2410	2410	2410	0
135	20240802	175100	745144025	2410	2410	2410	2410	0
136	20240802	175000	745144025	2410	2410	2410	2410	0
137	20240802	174900	745144025	2410	2410	2410	2410	0
138	20240802	174800	745144025	2410	2410	2410	2410	0
139	20240802	174700	745144025	2410	2410	2410	2410	0
140	20240802	174600	745144025	2410	2410	2410	2410	0
141	20240802	174500	745144025	2410	2410	2410	2410	0
142	20240802	174400	745144025	2410	2410	2410	2410	0
143	20240802	174300	745144025	2410	2410	2410	2410	0
144	20240802	174200	745144025	2410	2410	2410	2410	0
145	20240802	174100	745144025	2410	2410	2410	2410	0
146	20240802	174000	745144025	2410	2410	2410	2410	0
147	20240802	173900	745144025	2410	2410	2410	2410	0
148	20240802	173800	745144025	2410	2410	2410	2410	0
149	20240802	173700	745144025	2410	2410	2410	2410	0
150	20240802	173600	745144025	2410	2410	2410	2410	0
151	20240802	173500	745144025	2410	2410	2410	2410	0
152	20240802	173400	745144025	2410	2410	2410	2410	4881
153	20240802	173300	745144025	2410	2410	2410	2410	0
154	20240802	173200	745144025	2410	2410	2410	2410	0
155	20240802	173100	745144025	2410	2410	2410	2410	0
156	20240802	173000	745144025	2410	2410	2410	2410	0
157	20240802	172900	745144025	2410	2410	2410	2410	0
158	20240802	172800	745144025	2410	2410	2410	2410	0
159	20240802	172700	745144025	2410	2410	2410	2410	0
160	20240802	172600	745144025	2410	2410	2410	2410	0
161	20240802	172500	745144025	2410	2410	2410	2410	0
162	20240802	172400	745144025	2410	2410	2410	2410	0
163	20240802	172300	745144025	2410	2410	2410	2410	0
164	20240802	172200	745144025	2410	2410	2410	2410	0
165	20240802	172100	745144025	2410	2410	2410	2410	0
166	20240802	172000	745144025	2410	2410	2410	2410	0
167	20240802	171900	745144025	2410	2410	2410	2410	0
168	20240802	171800	745144025	2410	2410	2410	2410	0
169	20240802	171700	745144025	2410	2410	2410	2410	0
170	20240802	171600	745144025	2410	2410	2410	2410	0
171	20240802	171500	745144025	2410	2410	2410	2410	0
172	20240802	171400	745144025	2410	2410	2410	2410	0
173	20240802	171300	745144025	2410	2410	2410	2410	0
174	20240802	171200	745144025	2410	2410	2410	2410	0
175	20240802	171100	745144025	2410	2410	2410	2410	0
176	20240802	171000	745144025	2410	2410	2410	2410	0
177	20240802	170900	745144025	2410	2410	2410	2410	0
178	20240802	170800	745144025	2410	2410	2410	2410	0
179	20240802	170700	745144025	2410	2410	2410	2410	0
180	20240802	170600	745144025	2410	2410	2410	2410	0
181	20240802	170500	745144025	2410	2410	2410	2410	0
182	20240802	170400	745144025	2410	2410	2410	2410	4881
183	20240802	170300	745144025	2410	2410	2410	2410	0
184	20240802	170200	745144025	2410	2410	2410	2410	0
185	20240802	170100	745144025	2410	2410	2410	2410	0
186	20240802	170000	745144025	2410	2410	2410	2410	0
187	20240802	165900	745144025	2410	2410	2410	2410	0
188	20240802	165800	745144025	2410	2410	2410	2410	0
189	20240802	165700	745144025	2410	2410	2410	2410	0
190	20240802	165600	745144025	2410	2410	2410	2410	0
191	20240802	165500	745144025	2410	2410	2410	2410	0
192	20240802	165400	745144025	2410	2410	2410	2410	0
193	20240802	165300	745144025	2410	2410	2410	2410	0
194	20240802	165200	745144025	2410	2410	2410	2410	0
195	20240802	165100	745144025	2410	2410	2410	2410	0
196	20240802	165000	745144025	2410	2410	2410	2410	0
197	20240802	164900	745144025	2410	2410	2410	2410	0
198	20240802	164800	745144025	2410	2410	2410	2410	0
199	20240802	164700	745144025	2410	2410	2410	2410	0
200	20240802	164600	745144025	2410	2410	2410	2410	0
201	20240802	164500	745144025	2410	2410	2410	2410	0
202	20240802	164400	745144025	2410	2410	2410	2410	0
203	20240802	164300	745144025	2410	2410	2410	2410	0
204	20240802	164200	745144025	2410	2410	2410	2410	0
205	20240802	164100	745144025	2410	2410	2410	2410	0
206	20240802	164000	745144025	2410	2410	2410	2410	0
207	20240802	163900	745144025	2410	2410	2410	2410	0
208	20240802	163800	745144025	2410	2410	2410	2410	0
209	20240802	163700	745144025	2410	2410	2410	2410	0
210	20240802	163600	745144025	2410	2410	2410	2410	0
211	20240802	163500	745144025	2410	2410	2410	2410	0
212	20240802	163400	745144025	2410	2410	2410	2410	4881
213	20240802	163300	745144025	2410	2410	2410	2410	0
214	20240802	163200	745144025	2410	2410	2410	2410	0
215	20240802	163100	745144025	2410	2410	2410	2410	0
216	20240802	163000	745144025	2410	2410	2410	2410	0
217	20240802	162900	745144025	2410	2410	2410	2410	0
218	20240802	162800	745144025	2410	2410	2410	2410	0
219	20240802	162700	745144025	2410	2410	2410	2410	0
220	20240802	162600	745144025	2410	2410	2410	2410	0
221	20240802	162500	745144025	2410	2410	2410	2410	0
222	20240802	162400	745144025	2410	2410	2410	2410	0
223	20240802	162300	745144025	2410	2410	2410	2410	0
224	20240802	162200	745144025	2410	2410	2410	2410	0
225	20240802	162100	745144025	2410	2410	2410	2410	0
226	20240802	162000	745144025	2410	2410	2410	2410	0
227	20240802	161900	745144025	2410	2410	2410	2410	0
228	20240802	161800	745144025	2410	2410	2410	2410	0
229	20240802	161700	745144025	2410	2410	2410	2410	0
230	20240802	161600	745144025	2410	2410	2410	2410	0
231	20240802	161500	745144025	2410	2410	2410	2410	0
232	20240802	161400	745144025	2410	2410	2410	2410	0
233	20240802	161300	745144025	2410	2410	2410	2410	0
234	20240802	161200	745144025	2410	2410	2410	2410	0
235	20240802	161100	745144025	2410	2410	2410	2410	0
236	20240802	161000	745144025	2410	2410	2410	2410	0
237	20240802	160900	745144025	2410	2410	2410	2410	0
238	20240802	160800	745144025	2410	2410	2410	2410	0
239	20240802	160700	745144025	2410	2410	2410	2410	0
240	20240802	160600	745144025	2410	2410	2410	2410	0
241	20240802	160500	745144025	2410	2410	2410	2410	0
242	20240802	160400	745144025	2410	2410	2410	2410	4881
243	20240802	160300	745144025	2410	2410	2410	2410	0
244	20240802	160200	745144025	2410	2410	2410	2410	0
245	20240802	160100	745144025	2410	2410	2410	2410	0
246	20240802	160000	745144025	2410	2410	2410	2410	0
247	20240802	155900	745144025	2410	2410	2410	2410	0
248	20240802	155800	745144025	2410	2410	2410	2410	0
249	20240802	155700	745144025	2410	2410	2410	2410	0
250	20240802	155600	745144025	2410	2410	2410	2410	0
251	20240802	155500	745144025	2410	2410	2410	2410	0
252	20240802	155400	745144025	2410	2410	2410	2410	0
253	20240802	155300	745144025	2410	2410	2410	2410	0
254	20240802	155200	745144025	2410	2410	2410	2410	0
255	20240802	155100	745144025	2410	2410	2410	2410	0
256	20240802	155000	745144025	2410	2410	2410	2410	0
257	20240802	154900	745144025	2410	2410	2410	2410	0
258	20240802	154800	745144025	2410	2410	2410	2410	0
259	20240802	154700	745144025	2410	2410	2410	2410	0
260	20240802	154600	745144025	2410	2410	2410	2410	0
261	20240802	154500	745144025	2410	2410	2410	2410	0
262	20240802	154400	745144025	2410	2410	2410	2410	0
263	20240802	154300	745144025	2410	2410	2410	2410	0
264	20240802	154200	745144025	2410	2410	2410	2410	0
265	20240802	154100	745144025	2410	2410	2410	2410	0
266	20240802	154000	745144025	2410	2410	2410	2410	0
267	20240802	153900	745144025	2410	2410	2410	2410	0
268	20240802	153800	745144025	2410	2410	2410	2410	0
269	20240802	153700	745144025	2410	2410	2410	2410	0
270	20240802	153600	745144025	2410	2410	2410	2410	0
271	20240802	153500	745144025	2410	2410	2410	2410	0
272	20240802	153400	745144025	2410	2410	2410	2410	4881
273	20240802	153300	745144025	2410	2410	2410	2410	0
274	20240802	153200	745144025	2410	2410	2410	2410	0
275	20240802	153100	745144025	2410	2410	2410	2410	0
276	20240802	153000	745144025	2410	2410	2410	2410	4881
277	20240802	152900	733380815	2405	2405	2405	2405	0
278	20240802	152800	733380815	2405	2405	2405	2405	0
279	20240802	152700	733380815	2405	2405	2405	2405	0
280	20240802	152600	733380815	2405	2405	2405	2405	0
281	20240802	152500	733380815	2405	2405	2405	2405	0
282	20240802	152400	733380815	2405	2405	2405	2405	0
283	20240802	152300	733380815	2405	2405	2405	2405	0
284	20240802	152200	733380815	2405	2405	2405	2405	0
285	20240802	152100	733380815	2405	2405	2405	2405	0
286	20240802	152000	733380815	2405	2405	2405	2405	0
287	20240802	151900	733380815	2405	2410	2410	2405	524
288	20240802	151800	732120575	2410	2405	2410	2385	689
289	20240802	151700	730470080	2390	2405	2405	2390	1651
290	20240802	151600	726511710	2405	2400	2405	2395	2420
291	20240802	151500	720705400	2400	2395	2400	2395	5100
292	20240802	151400	708490850	2395	2395	2395	2395	0
293	20240802	151300	708490850	2395	2395	2395	2385	605
294	20240802	151200	707046915	2400	2400	2400	2400	101
295	20240802	151100	706804515	2395	2395	2395	2385	2517
296	20240802	151000	700786460	2395	2390	2395	2390	40
297	20240802	150900	700690835	2390	2390	2395	2385	401
298	20240802	150800	699732905	2390	2390	2390	2390	0
299	20240802	150700	699732905	2390	2385	2390	2385	501
300	20240802	150600	698538015	2390	2390	2390	2390	2
301	20240802	150500	698533235	2390	2380	2390	2380	1501
302	20240802	150400	694950880	2380	2370	2380	2370	2
303	20240802	150300	694946130	2380	2370	2380	2365	501
304	20240802	150200	693761100	2380	2380	2380	2380	100
305	20240802	150100	693523100	2380	2365	2380	2350	701
306	20240802	150000	691872820	2380	2380	2380	2380	0
307	20240802	145900	691872820	2380	2370	2380	2360	1541
308	20240802	145800	688223270	2380	2385	2390	2375	1132
309	20240802	145700	685531240	2385	2375	2385	2375	80
310	20240802	145600	685341210	2385	2385	2385	2385	4
311	20240802	145500	685331670	2375	2380	2380	2375	368
312	20240802	145400	684457085	2385	2385	2385	2385	0
313	20240802	145300	684457085	2385	2385	2385	2385	0
314	20240802	145200	684457085	2385	2385	2385	2385	0
315	20240802	145100	684457085	2385	2385	2385	2385	0
316	20240802	145000	684457085	2385	2380	2385	2380	360
317	20240802	144900	683600280	2380	2375	2380	2375	8
318	20240802	144800	683581265	2380	2380	2380	2380	20
319	20240802	144700	683533665	2380	2380	2380	2380	1
320	20240802	144600	683531285	2380	2380	2380	2380	8
321	20240802	144500	683512245	2380	2380	2380	2380	1
322	20240802	144400	683509865	2380	2375	2380	2375	4
323	20240802	144300	683500360	2380	2370	2380	2370	945
324	20240802	144200	681258420	2365	2365	2365	2365	41
325	20240802	144100	681161455	2370	2370	2370	2370	225
326	20240802	144000	680628205	2370	2370	2370	2370	125
327	20240802	143900	680331955	2375	2370	2375	2370	358
328	20240802	143800	679483480	2375	2380	2380	2370	5573
329	20240802	143700	666221255	2380	2360	2380	2360	6037
330	20240802	143600	651886220	2360	2350	2360	2350	1586
331	20240802	143500	648159110	2350	2350	2350	2350	74
332	20240802	143400	647985210	2350	2350	2350	2350	0
333	20240802	143300	647985210	2350	2350	2350	2350	10
334	20240802	143200	647961710	2350	2350	2350	2350	0
335	20240802	143100	647961710	2350	2335	2350	2330	214
336	20240802	143000	647460665	2350	2350	2350	2350	3
337	20240802	142900	647453615	2350	2350	2350	2350	0
338	20240802	142800	647453615	2350	2350	2350	2350	0
339	20240802	142700	647453615	2350	2350	2350	2350	11
340	20240802	142600	647427765	2335	2335	2335	2335	640
341	20240802	142500	645933365	2335	2335	2335	2335	46
342	20240802	142400	645825955	2335	2330	2335	2330	489
343	20240802	142300	644686570	2325	2340	2340	2325	5991
344	20240802	142200	630737105	2340	2325	2340	2315	17046
345	20240802	142100	591131690	2325	2345	2345	2320	21657
346	20240802	142000	540780765	2335	2355	2355	2335	4978
347	20240802	141900	529145540	2345	2350	2355	2345	204
348	20240802	141800	528666360	2350	2355	2355	2350	65
349	20240802	141700	528513605	2350	2350	2350	2350	180
350	20240802	141600	528090605	2350	2350	2350	2350	0
351	20240802	141500	528090605	2350	2350	2350	2350	5
352	20240802	141400	528078855	2350	2345	2350	2345	684
353	20240802	141300	526474860	2345	2360	2360	2345	13112
354	20240802	141200	495702120	2370	2370	2370	2370	0
355	20240802	141100	495702120	2370	2370	2370	2370	3
356	20240802	141000	495695010	2360	2360	2360	2360	0
357	20240802	140900	495695010	2360	2365	2365	2360	700
358	20240802	140800	494042510	2370	2365	2370	2365	12
359	20240802	140700	494014125	2365	2365	2365	2365	201
360	20240802	140600	493538760	2375	2375	2375	2375	0
361	20240802	140500	493538760	2375	2375	2375	2375	1
362	20240802	140400	493536385	2355	2360	2375	2355	288
363	20240802	140300	492857505	2385	2385	2385	2385	0
364	20240802	140200	492857505	2385	2365	2385	2365	986
365	20240802	140100	490525575	2385	2370	2385	2370	406
366	20240802	140000	489563325	2385	2380	2385	2380	299
367	20240802	135900	488851130	2385	2385	2385	2385	0
368	20240802	135800	488851130	2385	2385	2385	2385	16
369	20240802	135700	488812970	2380	2385	2385	2380	323
370	20240802	135600	488042740	2385	2370	2385	2370	1945
371	20240802	135500	483432535	2380	2380	2380	2380	3
372	20240802	135400	483425395	2380	2370	2380	2370	65
373	20240802	135300	483271335	2370	2365	2370	2365	3
374	20240802	135200	483264235	2380	2380	2380	2380	0
375	20240802	135100	483264235	2380	2380	2380	2380	0
376	20240802	135000	483264235	2380	2360	2380	2360	101
377	20240802	134900	483025855	2380	2380	2380	2380	50
378	20240802	134800	482906855	2380	2380	2380	2380	0
379	20240802	134700	482906855	2380	2380	2380	2380	0
380	20240802	134600	482906855	2380	2380	2380	2380	0
381	20240802	134500	482906855	2380	2380	2380	2380	0
382	20240802	134400	482906855	2380	2385	2385	2345	12926
383	20240802	134300	452370085	2385	2385	2385	2385	2
384	20240802	134200	452365315	2395	2395	2395	2395	0
385	20240802	134100	452365315	2395	2395	2395	2395	0
386	20240802	134000	452365315	2395	2395	2395	2395	0
387	20240802	133900	452365315	2395	2395	2395	2395	0
388	20240802	133800	452365315	2395	2395	2395	2395	0
389	20240802	133700	452365315	2395	2395	2395	2395	0
390	20240802	133600	452365315	2395	2395	2395	2375	1033
391	20240802	133500	449901665	2390	2390	2390	2390	78
392	20240802	133400	449715245	2390	2390	2390	2390	33
393	20240802	133300	449636375	2390	2390	2390	2390	53
394	20240802	133200	449509705	2390	2390	2390	2390	12
395	20240802	133100	449481025	2385	2370	2385	2370	3387
396	20240802	133000	441419190	2375	2375	2375	2375	1007
397	20240802	132900	439027565	2380	2380	2380	2380	0
398	20240802	132800	439027565	2380	2380	2380	2380	0
399	20240802	132700	439027565	2380	2380	2380	2380	0
400	20240802	132600	439027565	2380	2380	2380	2380	0
401	20240802	132500	439027565	2380	2380	2380	2380	0
402	20240802	132400	439027565	2380	2375	2380	2370	1200
403	20240802	132300	436173000	2380	2380	2380	2380	51
404	20240802	132200	436051620	2385	2385	2385	2385	0
405	20240802	132100	436051620	2385	2385	2385	2385	6
406	20240802	132000	436037310	2385	2385	2385	2385	120
407	20240802	131900	435751110	2385	2385	2385	2385	0
408	20240802	131800	435751110	2385	2385	2385	2385	811
409	20240802	131700	433816875	2385	2385	2385	2385	5
410	20240802	131600	433804950	2385	2390	2390	2385	112
411	20240802	131500	433537800	2395	2395	2395	2395	0
412	20240802	131400	433537800	2395	2400	2400	2395	2
413	20240802	131300	433533005	2405	2405	2405	2395	7
414	20240802	131200	433516205	2410	2410	2410	2410	0
415	20240802	131100	433516205	2410	2410	2410	2410	0
416	20240802	131000	433516205	2410	2400	2410	2400	350
417	20240802	130900	432675995	2400	2400	2400	2400	0
418	20240802	130800	432675995	2400	2400	2400	2400	0
419	20240802	130700	432675995	2400	2400	2400	2400	0
420	20240802	130600	432675995	2400	2400	2400	2400	0
421	20240802	130500	432675995	2400	2400	2400	2400	0
422	20240802	130400	432675995	2400	2400	2400	2400	0
423	20240802	130300	432675995	2400	2395	2400	2395	60
424	20240802	130200	432532285	2390	2395	2395	2390	6
425	20240802	130100	432517920	2395	2385	2395	2385	1138
426	20240802	130000	429797045	2385	2385	2385	2385	0
427	20240802	125900	429797045	2385	2385	2385	2380	860
428	20240802	125800	427747665	2385	2385	2385	2370	3966
429	20240802	125700	418294755	2375	2385	2385	2375	3
430	20240802	125600	418287615	2390	2390	2390	2390	0
431	20240802	125500	418287615	2390	2390	2390	2390	1
432	20240802	125400	418285225	2390	2390	2390	2390	0
433	20240802	125300	418285225	2390	2390	2390	2390	0
434	20240802	125200	418285225	2390	2390	2390	2390	0
435	20240802	125100	418285225	2390	2390	2390	2390	202
436	20240802	125000	417802445	2385	2370	2385	2370	784
437	20240802	124900	415939840	2370	2370	2370	2370	0
438	20240802	124800	415939840	2370	2365	2370	2365	38
439	20240802	124700	415849880	2360	2350	2360	2350	230
440	20240802	124600	415308880	2365	2350	2365	2350	1250
441	20240802	124500	412364135	2335	2320	2345	2320	5982
442	20240802	124400	398342455	2330	2335	2350	2320	5914
443	20240802	124300	384601410	2365	2335	2365	2330	3992
444	20240802	124200	375284965	2335	2355	2355	2335	6108
445	20240802	124100	360934145	2355	2360	2360	2355	2810
446	20240802	124000	354304805	2365	2365	2365	2365	411
447	20240802	123900	353332790	2380	2380	2380	2380	0
448	20240802	123800	353332790	2380	2360	2380	2360	1213
449	20240802	123700	350448265	2380	2380	2380	2380	0
450	20240802	123600	350448265	2380	2380	2380	2380	0
451	20240802	123500	350448265	2380	2365	2380	2360	1702
452	20240802	123400	346427920	2370	2370	2375	2370	269
453	20240802	123300	345790245	2380	2370	2380	2365	3968
454	20240802	123200	336405695	2370	2370	2370	2370	323
455	20240802	123100	335640185	2390	2390	2390	2390	1
456	20240802	123000	335637795	2360	2370	2370	2360	5299
457	20240802	122900	323120835	2375	2370	2375	2365	4158
458	20240802	122800	313270320	2370	2390	2390	2370	8431
459	20240802	122700	293216765	2395	2395	2395	2395	150
460	20240802	122600	292857515	2405	2405	2405	2405	80
461	20240802	122500	292665115	2405	2405	2405	2405	0
462	20240802	122400	292665115	2405	2405	2405	2405	35
463	20240802	122300	292580940	2410	2410	2410	2410	19
464	20240802	122200	292535150	2420	2420	2420	2420	1
465	20240802	122100	292532730	2415	2415	2415	2415	45
466	20240802	122000	292424055	2425	2425	2425	2425	0
467	20240802	121900	292424055	2425	2425	2425	2425	0
468	20240802	121800	292424055	2425	2425	2425	2425	0
469	20240802	121700	292424055	2425	2425	2425	2425	0
470	20240802	121600	292424055	2425	2425	2425	2425	0
471	20240802	121500	292424055	2425	2425	2425	2425	0
472	20240802	121400	292424055	2425	2425	2425	2425	0
473	20240802	121300	292424055	2425	2425	2425	2425	0
474	20240802	121200	292424055	2425	2425	2425	2425	100
475	20240802	121100	292181555	2425	2425	2425	2425	0
476	20240802	121000	292181555	2425	2425	2425	2425	0
477	20240802	120900	292181555	2425	2425	2425	2425	50
478	20240802	120800	292060305	2425	2425	2425	2425	0
479	20240802	120700	292060305	2425	2425	2425	2425	0
480	20240802	120600	292060305	2425	2420	2425	2420	3
481	20240802	120500	292053040	2425	2425	2425	2425	0
482	20240802	120400	292053040	2425	2410	2425	2410	321
483	20240802	120300	291279400	2405	2405	2410	2405	1145
484	20240802	120200	288525670	2405	2405	2405	2405	1000
485	20240802	120100	286120670	2405	2400	2405	2400	55
486	20240802	120000	285988665	2400	2385	2400	2385	152
487	20240802	115900	285625365	2400	2400	2400	2400	1
488	20240802	115800	285622965	2385	2385	2385	2375	312
489	20240802	115700	284880845	2375	2375	2400	2375	1879
490	20240802	115600	280408300	2380	2385	2385	2375	7575
491	20240802	115500	262371515	2390	2405	2405	2390	6284
492	20240802	115400	247347380	2405	2395	2405	2390	826
493	20240802	115300	245370215	2400	2400	2400	2400	3381
494	20240802	115200	237255815	2405	2415	2415	2405	3502
495	20240802	115100	228827895	2420	2420	2420	2420	6
496	20240802	115000	228813375	2420	2420	2420	2420	0
497	20240802	114900	228813375	2420	2420	2420	2420	0
498	20240802	114800	228813375	2420	2420	2420	2420	0
499	20240802	114700	228813375	2420	2420	2420	2420	0
500	20240802	114600	228813375	2420	2420	2420	2420	0
501	20240802	114500	228813375	2420	2420	2420	2420	0
502	20240802	114400	228813375	2420	2420	2420	2420	0
503	20240802	114300	228813375	2420	2415	2420	2410	11211
504	20240802	114200	201769705	2435	2435	2435	2435	0
505	20240802	114100	201769705	2435	2435	2435	2435	0
506	20240802	114000	201769705	2435	2445	2445	2410	25001
507	20240802	113900	141396725	2455	2455	2455	2455	0
508	20240802	113800	141396725	2455	2455	2455	2455	0
509	20240802	113700	141396725	2455	2455	2455	2455	0
510	20240802	113600	141396725	2455	2455	2455	2455	0
511	20240802	113500	141396725	2455	2455	2455	2455	1
512	20240802	113400	141394270	2445	2440	2445	2440	2010
513	20240802	113300	136480065	2440	2440	2440	2440	0
514	20240802	113200	136480065	2440	2430	2440	2430	523
515	20240802	113100	135209165	2440	2440	2440	2440	0
516	20240802	113000	135209165	2440	2440	2440	2440	0
517	20240802	112900	135209165	2440	2430	2440	2430	501
518	20240802	112800	133991725	2440	2440	2440	2440	100
519	20240802	112700	133747725	2440	2440	2440	2440	1
520	20240802	112600	133745285	2430	2430	2430	2430	100
521	20240802	112500	133502285	2440	2440	2440	2440	0
522	20240802	112400	133502285	2440	2440	2440	2440	0
523	20240802	112300	133502285	2440	2440	2440	2440	0
524	20240802	112200	133502285	2440	2440	2440	2440	0
525	20240802	112100	133502285	2440	2440	2440	2440	0
526	20240802	112000	133502285	2440	2440	2440	2440	0
527	20240802	111900	133502285	2440	2440	2440	2440	0
528	20240802	111800	133502285	2440	2440	2440	2440	0
529	20240802	111700	133502285	2440	2430	2440	2430	351
530	20240802	111600	132649345	2425	2425	2425	2425	500
531	20240802	111500	131436845	2425	2430	2430	2425	1218
532	20240802	111400	128482445	2440	2440	2440	2440	0
533	20240802	111300	128482445	2440	2440	2440	2440	0
534	20240802	111200	128482445	2440	2440	2440	2440	500
535	20240802	111100	127262445	2440	2440	2440	2440	300
536	20240802	111000	126530445	2440	2440	2440	2440	0
537	20240802	110900	126530445	2440	2440	2440	2440	0
538	20240802	110800	126530445	2440	2440	2440	2440	0
539	20240802	110700	126530445	2440	2440	2440	2440	110
540	20240802	110600	126262045	2440	2440	2440	2440	10
541	20240802	110500	126237645	2440	2440	2440	2440	1
542	20240802	110400	126235205	2430	2430	2430	2430	21
543	20240802	110300	126184175	2440	2440	2440	2440	0
544	20240802	110200	126184175	2440	2440	2440	2440	1
545	20240802	110100	126181735	2425	2425	2425	2425	2650
546	20240802	110000	119755485	2430	2430	2430	2430	0
547	20240802	105900	119755485	2430	2430	2430	2430	2
548	20240802	105800	119750625	2440	2440	2440	2440	0
549	20240802	105700	119750625	2440	2440	2440	2440	0
550	20240802	105600	119750625	2440	2440	2440	2440	0
551	20240802	105500	119750625	2440	2440	2440	2440	0
552	20240802	105400	119750625	2440	2440	2440	2440	0
553	20240802	105300	119750625	2440	2440	2440	2440	0
554	20240802	105200	119750625	2440	2440	2440	2440	0
555	20240802	105100	119750625	2440	2430	2440	2430	1061
556	20240802	105000	117172385	2435	2435	2435	2435	20
557	20240802	104900	117123685	2440	2440	2440	2440	0
558	20240802	104800	117123685	2440	2440	2440	2440	0
559	20240802	104700	117123685	2440	2440	2440	2440	0
560	20240802	104600	117123685	2440	2440	2440	2440	430
561	20240802	104500	116074485	2430	2430	2430	2430	0
562	20240802	104400	116074485	2430	2430	2430	2430	0
563	20240802	104300	116074485	2430	2430	2430	2430	0
564	20240802	104200	116074485	2430	2430	2430	2430	0
565	20240802	104100	116074485	2430	2440	2440	2430	2060
566	20240802	104000	111068085	2440	2440	2440	2440	10
567	20240802	103900	111043685	2445	2445	2445	2445	0
568	20240802	103800	111043685	2445	2445	2445	2445	0
569	20240802	103700	111043685	2445	2445	2445	2445	0
570	20240802	103600	111043685	2445	2445	2445	2445	0
571	20240802	103500	111043685	2445	2445	2445	2445	0
572	20240802	103400	111043685	2445	2445	2445	2445	3
573	20240802	103300	111036350	2445	2445	2445	2445	0
574	20240802	103200	111036350	2445	2445	2445	2445	0
575	20240802	103100	111036350	2445	2445	2445	2445	0
576	20240802	103000	111036350	2445	2445	2445	2445	0
577	20240802	102900	111036350	2445	2445	2445	2445	1
578	20240802	102800	111033905	2425	2425	2425	2425	0
579	20240802	102700	111033905	2425	2445	2445	2425	4908
580	20240802	102600	99127195	2435	2435	2435	2435	0
581	20240802	102500	99127195	2435	2435	2435	2435	1033
582	20240802	102400	96611840	2445	2445	2445	2445	5
583	20240802	102300	96599615	2445	2445	2445	2445	0
584	20240802	102200	96599615	2445	2445	2445	2445	0
585	20240802	102100	96599615	2445	2445	2445	2445	0
586	20240802	102000	96599615	2445	2445	2445	2445	4
587	20240802	101900	96589835	2445	2445	2445	2445	0
588	20240802	101800	96589835	2445	2445	2445	2445	0
589	20240802	101700	96589835	2445	2445	2445	2445	0
590	20240802	101600	96589835	2445	2435	2445	2435	231
591	20240802	101500	96026200	2430	2445	2445	2430	2020
592	20240802	101400	91111520	2455	2455	2455	2455	5
593	20240802	101300	91099245	2455	2455	2455	2455	5
594	20240802	101200	91086970	2455	2455	2455	2455	0
595	20240802	101100	91086970	2455	2455	2455	2455	0
596	20240802	101000	91086970	2455	2455	2455	2455	20
597	20240802	100900	91037870	2455	2440	2455	2440	12
598	20240802	100800	91008575	2455	2455	2455	2455	0
599	20240802	100700	91008575	2455	2455	2455	2455	0
600	20240802	100600	91008575	2455	2455	2455	2455	0
601	20240802	100500	91008575	2455	2455	2455	2455	0
602	20240802	100400	91008575	2455	2455	2455	2455	5
603	20240802	100300	90996300	2435	2440	2440	2435	3300
604	20240802	100200	82960700	2450	2450	2450	2450	10
605	20240802	100100	82936200	2455	2455	2455	2455	0
606	20240802	100000	82936200	2455	2435	2455	2435	6
607	20240802	095900	82921490	2455	2455	2455	2455	21
608	20240802	095800	82869935	2455	2455	2455	2455	0
609	20240802	095700	82869935	2455	2455	2455	2455	0
610	20240802	095600	82869935	2455	2455	2455	2455	0
611	20240802	095500	82869935	2455	2455	2455	2455	10
612	20240802	095400	82845385	2435	2435	2435	2435	100
613	20240802	095300	82601885	2435	2455	2455	2435	505
614	20240802	095200	81370725	2450	2470	2470	2450	67
615	20240802	095100	81206375	2450	2450	2450	2450	0
616	20240802	095000	81206375	2450	2450	2450	2450	0
617	20240802	094900	81206375	2450	2450	2450	2450	0
618	20240802	094800	81206375	2450	2450	2450	2450	1
619	20240802	094700	81203925	2470	2470	2470	2470	0
620	20240802	094600	81203925	2470	2470	2470	2470	50
621	20240802	094500	81080425	2465	2465	2465	2465	234
622	20240802	094400	80503615	2465	2465	2465	2465	5
623	20240802	094300	80491290	2465	2465	2465	2465	10
624	20240802	094200	80466640	2450	2450	2450	2450	0
625	20240802	094100	80466640	2450	2450	2450	2450	0
626	20240802	094000	80466640	2450	2450	2450	2450	68
627	20240802	093900	80300040	2470	2470	2470	2470	0
628	20240802	093800	80300040	2470	2470	2470	2470	1
629	20240802	093700	80297570	2470	2470	2470	2470	0
630	20240802	093600	80297570	2470	2470	2470	2470	18
631	20240802	093500	80253110	2470	2455	2470	2455	3000
632	20240802	093400	72849085	2455	2455	2455	2430	1329
633	20240802	093300	69606505	2440	2455	2455	2440	6080
634	20240802	093200	54718080	2460	2470	2470	2460	34
635	20240802	093100	54634430	2470	2470	2470	2470	0
636	20240802	093000	54634430	2470	2470	2470	2470	0
637	20240802	092900	54634430	2470	2465	2470	2465	40
638	20240802	092800	54535810	2465	2465	2465	2465	0
639	20240802	092700	54535810	2465	2465	2465	2465	10
640	20240802	092600	54511160	2465	2465	2465	2465	0
641	20240802	092500	54511160	2465	2465	2465	2465	0
642	20240802	092400	54511160	2465	2465	2465	2465	0
643	20240802	092300	54511160	2465	2465	2465	2465	0
644	20240802	092200	54511160	2465	2465	2465	2465	5
645	20240802	092100	54498835	2460	2460	2460	2460	0
646	20240802	092000	54498835	2460	2465	2465	2460	27
647	20240802	091900	54432315	2465	2465	2465	2465	0
648	20240802	091800	54432315	2465	2465	2465	2465	0
649	20240802	091700	54432315	2465	2465	2465	2465	446
650	20240802	091600	53332925	2470	2470	2470	2470	0
651	20240802	091500	53332925	2470	2470	2470	2470	0
652	20240802	091400	53332925	2470	2460	2470	2460	713
653	20240802	091300	51577275	2450	2450	2450	2450	30
654	20240802	091200	51503775	2450	2450	2450	2450	0
655	20240802	091100	51503775	2450	2450	2450	2450	20
656	20240802	091000	51454775	2455	2445	2455	2445	1829
657	20240802	090900	46982860	2465	2445	2465	2445	155
658	20240802	090800	46603645	2445	2430	2445	2430	721
659	20240802	090700	44849875	2430	2470	2475	2430	4801
660	20240802	090600	33152840	2440	2460	2460	2440	2794
661	20240802	090500	26307910	2480	2480	2480	2480	0
662	20240802	090400	26307910	2480	2465	2480	2455	5004
663	20240802	090300	14019735	2485	2485	2485	2485	7
664	20240802	090200	14002340	2475	2475	2475	2470	945
665	20240802	090100	11667995	2465	2485	2485	2460	1332
666	20240802	090000	8388250	2460	2500	2500	2460	3360