KissMeData/252500/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	204800	734362343	972	972	972	972	21179
3	20240802	204700	734362343	972	972	972	972	0
4	20240802	204600	734362343	972	972	972	972	0
5	20240802	204500	734362343	972	972	972	972	0
6	20240802	204400	734362343	972	972	972	972	0
7	20240802	204300	734362343	972	972	972	972	0
8	20240802	204200	734362343	972	972	972	972	0
9	20240802	204100	734362343	972	972	972	972	0
10	20240802	204000	734362343	972	972	972	972	0
11	20240802	203900	734362343	972	972	972	972	0
12	20240802	203800	734362343	972	972	972	972	0
13	20240802	203700	734362343	972	972	972	972	0
14	20240802	203600	734362343	972	972	972	972	0
15	20240802	203500	734362343	972	972	972	972	0
16	20240802	203400	734362343	972	972	972	972	0
17	20240802	203300	734362343	972	972	972	972	0
18	20240802	203200	734362343	972	972	972	972	0
19	20240802	203100	734362343	972	972	972	972	0
20	20240802	203000	734362343	972	972	972	972	0
21	20240802	202900	734362343	972	972	972	972	0
22	20240802	202800	734362343	972	972	972	972	0
23	20240802	202700	734362343	972	972	972	972	0
24	20240802	202600	734362343	972	972	972	972	0
25	20240802	202500	734362343	972	972	972	972	0
26	20240802	202400	734362343	972	972	972	972	0
27	20240802	202300	734362343	972	972	972	972	0
28	20240802	202200	734362343	972	972	972	972	0
29	20240802	202100	734362343	972	972	972	972	0
30	20240802	202000	734362343	972	972	972	972	0
31	20240802	201900	734362343	972	972	972	972	0
32	20240802	201800	734362343	972	972	972	972	21179
33	20240802	201700	734362343	972	972	972	972	0
34	20240802	201600	734362343	972	972	972	972	0
35	20240802	201500	734362343	972	972	972	972	0
36	20240802	201400	734362343	972	972	972	972	0
37	20240802	201300	734362343	972	972	972	972	0
38	20240802	201200	734362343	972	972	972	972	0
39	20240802	201100	734362343	972	972	972	972	0
40	20240802	201000	734362343	972	972	972	972	0
41	20240802	200900	734362343	972	972	972	972	0
42	20240802	200800	734362343	972	972	972	972	0
43	20240802	200700	734362343	972	972	972	972	0
44	20240802	200600	734362343	972	972	972	972	0
45	20240802	200500	734362343	972	972	972	972	0
46	20240802	200400	734362343	972	972	972	972	0
47	20240802	200300	734362343	972	972	972	972	0
48	20240802	200200	734362343	972	972	972	972	0
49	20240802	200100	734362343	972	972	972	972	0
50	20240802	200000	734362343	972	972	972	972	0
51	20240802	195900	734362343	972	972	972	972	0
52	20240802	195800	734362343	972	972	972	972	0
53	20240802	195700	734362343	972	972	972	972	0
54	20240802	195600	734362343	972	972	972	972	0
55	20240802	195500	734362343	972	972	972	972	0
56	20240802	195400	734362343	972	972	972	972	0
57	20240802	195300	734362343	972	972	972	972	0
58	20240802	195200	734362343	972	972	972	972	0
59	20240802	195100	734362343	972	972	972	972	0
60	20240802	195000	734362343	972	972	972	972	0
61	20240802	194900	734362343	972	972	972	972	0
62	20240802	194800	734362343	972	972	972	972	21179
63	20240802	194700	734362343	972	972	972	972	0
64	20240802	194600	734362343	972	972	972	972	0
65	20240802	194500	734362343	972	972	972	972	0
66	20240802	194400	734362343	972	972	972	972	0
67	20240802	194300	734362343	972	972	972	972	0
68	20240802	194200	734362343	972	972	972	972	0
69	20240802	194100	734362343	972	972	972	972	0
70	20240802	194000	734362343	972	972	972	972	0
71	20240802	193900	734362343	972	972	972	972	0
72	20240802	193800	734362343	972	972	972	972	0
73	20240802	193700	734362343	972	972	972	972	0
74	20240802	193600	734362343	972	972	972	972	0
75	20240802	193500	734362343	972	972	972	972	0
76	20240802	193400	734362343	972	972	972	972	0
77	20240802	193300	734362343	972	972	972	972	0
78	20240802	193200	734362343	972	972	972	972	0
79	20240802	193100	734362343	972	972	972	972	0
80	20240802	193000	734362343	972	972	972	972	0
81	20240802	192900	734362343	972	972	972	972	0
82	20240802	192800	734362343	972	972	972	972	0
83	20240802	192700	734362343	972	972	972	972	0
84	20240802	192600	734362343	972	972	972	972	0
85	20240802	192500	734362343	972	972	972	972	0
86	20240802	192400	734362343	972	972	972	972	0
87	20240802	192300	734362343	972	972	972	972	0
88	20240802	192200	734362343	972	972	972	972	0
89	20240802	192100	734362343	972	972	972	972	0
90	20240802	192000	734362343	972	972	972	972	0
91	20240802	191900	734362343	972	972	972	972	0
92	20240802	191800	734362343	972	972	972	972	21179
93	20240802	191700	734362343	972	972	972	972	0
94	20240802	191600	734362343	972	972	972	972	0
95	20240802	191500	734362343	972	972	972	972	0
96	20240802	191400	734362343	972	972	972	972	0
97	20240802	191300	734362343	972	972	972	972	0
98	20240802	191200	734362343	972	972	972	972	0
99	20240802	191100	734362343	972	972	972	972	0
100	20240802	191000	734362343	972	972	972	972	0
101	20240802	190900	734362343	972	972	972	972	0
102	20240802	190800	734362343	972	972	972	972	0
103	20240802	190700	734362343	972	972	972	972	0
104	20240802	190600	734362343	972	972	972	972	0
105	20240802	190500	734362343	972	972	972	972	0
106	20240802	190400	734362343	972	972	972	972	0
107	20240802	190300	734362343	972	972	972	972	0
108	20240802	190200	734362343	972	972	972	972	0
109	20240802	190100	734362343	972	972	972	972	0
110	20240802	190000	734362343	972	972	972	972	0
111	20240802	185900	734362343	972	972	972	972	0
112	20240802	185800	734362343	972	972	972	972	0
113	20240802	185700	734362343	972	972	972	972	0
114	20240802	185600	734362343	972	972	972	972	0
115	20240802	185500	734362343	972	972	972	972	0
116	20240802	185400	734362343	972	972	972	972	0
117	20240802	185300	734362343	972	972	972	972	0
118	20240802	185200	734362343	972	972	972	972	0
119	20240802	185100	734362343	972	972	972	972	0
120	20240802	185000	734362343	972	972	972	972	0
121	20240802	184900	734362343	972	972	972	972	0
122	20240802	184800	734362343	972	972	972	972	21179
123	20240802	184700	734362343	972	972	972	972	0
124	20240802	184600	734362343	972	972	972	972	0
125	20240802	184500	734362343	972	972	972	972	0
126	20240802	184400	734362343	972	972	972	972	0
127	20240802	184300	734362343	972	972	972	972	0
128	20240802	184200	734362343	972	972	972	972	0
129	20240802	184100	734362343	972	972	972	972	0
130	20240802	184000	734362343	972	972	972	972	0
131	20240802	183900	734362343	972	972	972	972	0
132	20240802	183800	734362343	972	972	972	972	0
133	20240802	183700	734362343	972	972	972	972	0
134	20240802	183600	734362343	972	972	972	972	0
135	20240802	183500	734362343	972	972	972	972	0
136	20240802	183400	734362343	972	972	972	972	0
137	20240802	183300	734362343	972	972	972	972	0
138	20240802	183200	734362343	972	972	972	972	0
139	20240802	183100	734362343	972	972	972	972	0
140	20240802	183000	734362343	972	972	972	972	0
141	20240802	182900	734362343	972	972	972	972	0
142	20240802	182800	734362343	972	972	972	972	0
143	20240802	182700	734362343	972	972	972	972	0
144	20240802	182600	734362343	972	972	972	972	0
145	20240802	182500	734362343	972	972	972	972	0
146	20240802	182400	734362343	972	972	972	972	0
147	20240802	182300	734362343	972	972	972	972	0
148	20240802	182200	734362343	972	972	972	972	0
149	20240802	182100	734362343	972	972	972	972	0
150	20240802	182000	734362343	972	972	972	972	0
151	20240802	181900	734362343	972	972	972	972	0
152	20240802	181800	734362343	972	972	972	972	21179
153	20240802	181700	734362343	972	972	972	972	0
154	20240802	181600	734362343	972	972	972	972	0
155	20240802	181500	734362343	972	972	972	972	0
156	20240802	181400	734362343	972	972	972	972	0
157	20240802	181300	734362343	972	972	972	972	0
158	20240802	181200	734362343	972	972	972	972	0
159	20240802	181100	734362343	972	972	972	972	0
160	20240802	181000	734362343	972	972	972	972	0
161	20240802	180900	734362343	972	972	972	972	0
162	20240802	180800	734362343	972	972	972	972	0
163	20240802	180700	734362343	972	972	972	972	0
164	20240802	180600	734362343	972	972	972	972	0
165	20240802	180500	734362343	972	972	972	972	0
166	20240802	180400	734362343	972	972	972	972	0
167	20240802	180300	734362343	972	972	972	972	0
168	20240802	180200	734362343	972	972	972	972	0
169	20240802	180100	734362343	972	972	972	972	0
170	20240802	180000	734362343	972	972	972	972	0
171	20240802	175900	734362343	972	972	972	972	0
172	20240802	175800	734362343	972	972	972	972	0
173	20240802	175700	734362343	972	972	972	972	0
174	20240802	175600	734362343	972	972	972	972	0
175	20240802	175500	734362343	972	972	972	972	0
176	20240802	175400	734362343	972	972	972	972	0
177	20240802	175300	734362343	972	972	972	972	0
178	20240802	175200	734362343	972	972	972	972	0
179	20240802	175100	734362343	972	972	972	972	0
180	20240802	175000	734362343	972	972	972	972	0
181	20240802	174900	734362343	972	972	972	972	0
182	20240802	174800	734362343	972	972	972	972	21179
183	20240802	174700	734362343	972	972	972	972	0
184	20240802	174600	734362343	972	972	972	972	0
185	20240802	174500	734362343	972	972	972	972	0
186	20240802	174400	734362343	972	972	972	972	0
187	20240802	174300	734362343	972	972	972	972	0
188	20240802	174200	734362343	972	972	972	972	0
189	20240802	174100	734362343	972	972	972	972	0
190	20240802	174000	734362343	972	972	972	972	0
191	20240802	173900	734362343	972	972	972	972	0
192	20240802	173800	734362343	972	972	972	972	0
193	20240802	173700	734362343	972	972	972	972	0
194	20240802	173600	734362343	972	972	972	972	0
195	20240802	173500	734362343	972	972	972	972	0
196	20240802	173400	734362343	972	972	972	972	0
197	20240802	173300	734362343	972	972	972	972	0
198	20240802	173200	734362343	972	972	972	972	0
199	20240802	173100	734362343	972	972	972	972	0
200	20240802	173000	734362343	972	972	972	972	0
201	20240802	172900	734362343	972	972	972	972	0
202	20240802	172800	734362343	972	972	972	972	0
203	20240802	172700	734362343	972	972	972	972	0
204	20240802	172600	734362343	972	972	972	972	0
205	20240802	172500	734362343	972	972	972	972	0
206	20240802	172400	734362343	972	972	972	972	0
207	20240802	172300	734362343	972	972	972	972	0
208	20240802	172200	734362343	972	972	972	972	0
209	20240802	172100	734362343	972	972	972	972	0
210	20240802	172000	734362343	972	972	972	972	0
211	20240802	171900	734362343	972	972	972	972	0
212	20240802	171800	734362343	972	972	972	972	21179
213	20240802	171700	734362343	972	972	972	972	0
214	20240802	171600	734362343	972	972	972	972	0
215	20240802	171500	734362343	972	972	972	972	0
216	20240802	171400	734362343	972	972	972	972	0
217	20240802	171300	734362343	972	972	972	972	0
218	20240802	171200	734362343	972	972	972	972	0
219	20240802	171100	734362343	972	972	972	972	0
220	20240802	171000	734362343	972	972	972	972	0
221	20240802	170900	734362343	972	972	972	972	0
222	20240802	170800	734362343	972	972	972	972	0
223	20240802	170700	734362343	972	972	972	972	0
224	20240802	170600	734362343	972	972	972	972	0
225	20240802	170500	734362343	972	972	972	972	0
226	20240802	170400	734362343	972	972	972	972	0
227	20240802	170300	734362343	972	972	972	972	0
228	20240802	170200	734362343	972	972	972	972	0
229	20240802	170100	734362343	972	972	972	972	0
230	20240802	170000	734362343	972	972	972	972	0
231	20240802	165900	734362343	972	972	972	972	0
232	20240802	165800	734362343	972	972	972	972	0
233	20240802	165700	734362343	972	972	972	972	0
234	20240802	165600	734362343	972	972	972	972	0
235	20240802	165500	734362343	972	972	972	972	0
236	20240802	165400	734362343	972	972	972	972	0
237	20240802	165300	734362343	972	972	972	972	0
238	20240802	165200	734362343	972	972	972	972	0
239	20240802	165100	734362343	972	972	972	972	0
240	20240802	165000	734362343	972	972	972	972	0
241	20240802	164900	734362343	972	972	972	972	0
242	20240802	164800	734362343	972	972	972	972	21179
243	20240802	164700	734362343	972	972	972	972	0
244	20240802	164600	734362343	972	972	972	972	0
245	20240802	164500	734362343	972	972	972	972	0
246	20240802	164400	734362343	972	972	972	972	0
247	20240802	164300	734362343	972	972	972	972	0
248	20240802	164200	734362343	972	972	972	972	0
249	20240802	164100	734362343	972	972	972	972	0
250	20240802	164000	734362343	972	972	972	972	0
251	20240802	163900	734362343	972	972	972	972	0
252	20240802	163800	734362343	972	972	972	972	0
253	20240802	163700	734362343	972	972	972	972	0
254	20240802	163600	734362343	972	972	972	972	0
255	20240802	163500	734362343	972	972	972	972	0
256	20240802	163400	734362343	972	972	972	972	0
257	20240802	163300	734362343	972	972	972	972	0
258	20240802	163200	734362343	972	972	972	972	0
259	20240802	163100	734362343	972	972	972	972	0
260	20240802	163000	734362343	972	972	972	972	0
261	20240802	162900	734362343	972	972	972	972	0
262	20240802	162800	734362343	972	972	972	972	0
263	20240802	162700	734362343	972	972	972	972	0
264	20240802	162600	734362343	972	972	972	972	0
265	20240802	162500	734362343	972	972	972	972	0
266	20240802	162400	734362343	972	972	972	972	0
267	20240802	162300	734362343	972	972	972	972	0
268	20240802	162200	734362343	972	972	972	972	0
269	20240802	162100	734362343	972	972	972	972	0
270	20240802	162000	734362343	972	972	972	972	0
271	20240802	161900	734362343	972	972	972	972	0
272	20240802	161800	734362343	972	972	972	972	21179
273	20240802	161700	734362343	972	972	972	972	0
274	20240802	161600	734362343	972	972	972	972	0
275	20240802	161500	734362343	972	972	972	972	0
276	20240802	161400	734362343	972	972	972	972	0
277	20240802	161300	734362343	972	972	972	972	0
278	20240802	161200	734362343	972	972	972	972	0
279	20240802	161100	734362343	972	972	972	972	0
280	20240802	161000	734362343	972	972	972	972	0
281	20240802	160900	734362343	972	972	972	972	0
282	20240802	160800	734362343	972	972	972	972	0
283	20240802	160700	734362343	972	972	972	972	0
284	20240802	160600	734362343	972	972	972	972	0
285	20240802	160500	734362343	972	972	972	972	0
286	20240802	160400	734362343	972	972	972	972	0
287	20240802	160300	734362343	972	972	972	972	0
288	20240802	160200	734362343	972	972	972	972	0
289	20240802	160100	734362343	972	972	972	972	0
290	20240802	160000	734362343	972	972	972	972	0
291	20240802	155900	734362343	972	972	972	972	0
292	20240802	155800	734362343	972	972	972	972	0
293	20240802	155700	734362343	972	972	972	972	0
294	20240802	155600	734362343	972	972	972	972	0
295	20240802	155500	734362343	972	972	972	972	0
296	20240802	155400	734362343	972	972	972	972	0
297	20240802	155300	734362343	972	972	972	972	0
298	20240802	155200	734362343	972	972	972	972	0
299	20240802	155100	734362343	972	972	972	972	0
300	20240802	155000	734362343	972	972	972	972	0
301	20240802	154900	734362343	972	972	972	972	0
302	20240802	154800	734362343	972	972	972	972	21179
303	20240802	154700	734362343	972	972	972	972	0
304	20240802	154600	734362343	972	972	972	972	0
305	20240802	154500	734362343	972	972	972	972	0
306	20240802	154400	734362343	972	972	972	972	0
307	20240802	154300	734362343	972	972	972	972	0
308	20240802	154200	734362343	972	972	972	972	0
309	20240802	154100	734362343	972	972	972	972	0
310	20240802	154000	734362343	972	972	972	972	0
311	20240802	153900	734362343	972	972	972	972	0
312	20240802	153800	734362343	972	972	972	972	0
313	20240802	153700	734362343	972	972	972	972	0
314	20240802	153600	734362343	972	972	972	972	0
315	20240802	153500	734362343	972	972	972	972	0
316	20240802	153400	734362343	972	972	972	972	0
317	20240802	153300	734362343	972	972	972	972	0
318	20240802	153200	734362343	972	972	972	972	0
319	20240802	153100	734362343	972	972	972	972	0
320	20240802	153000	734362343	972	972	972	972	21179
321	20240802	152900	713776355	974	974	974	974	0
322	20240802	152800	713776355	974	974	974	974	0
323	20240802	152700	713776355	974	974	974	974	0
324	20240802	152600	713776355	974	974	974	974	0
325	20240802	152500	713776355	974	974	974	974	0
326	20240802	152400	713776355	974	974	974	974	0
327	20240802	152300	713776355	974	974	974	974	0
328	20240802	152200	713776355	974	974	974	974	0
329	20240802	152100	713776355	974	974	974	974	0
330	20240802	152000	713776355	974	974	974	974	0
331	20240802	151900	713776355	974	973	974	973	9118
332	20240802	151800	704903133	973	973	973	973	1
333	20240802	151700	704902160	976	974	976	974	1241
334	20240802	151600	703693210	974	974	974	974	2079
335	20240802	151500	701668264	974	973	974	973	2859
336	20240802	151400	698886437	974	972	974	972	686
337	20240802	151300	698219118	972	972	972	972	700
338	20240802	151200	697538718	972	972	972	972	0
339	20240802	151100	697538718	972	973	973	972	4525
340	20240802	151000	693139228	973	973	973	973	500
341	20240802	150900	692652728	973	973	973	973	1810
342	20240802	150800	690891598	973	973	973	973	0
343	20240802	150700	690891598	973	973	973	973	0
344	20240802	150600	690891598	973	973	973	973	10
345	20240802	150500	690881868	973	973	973	973	39
346	20240802	150400	690843921	973	972	973	972	2774
347	20240802	150300	688147592	972	972	972	972	285
348	20240802	150200	687870572	972	972	972	972	84
349	20240802	150100	687788924	974	971	974	971	53
350	20240802	150000	687737455	971	971	971	971	15
351	20240802	145900	687722890	974	974	974	974	491
352	20240802	145800	687244656	971	972	972	971	2100
353	20240802	145700	685205541	971	972	972	971	7113
354	20240802	145600	678298508	972	972	972	972	0
355	20240802	145500	678298508	972	972	972	971	7040
356	20240802	145400	671462258	972	972	972	972	653
357	20240802	145300	670827542	974	974	974	974	0
358	20240802	145200	670827542	974	974	974	974	0
359	20240802	145100	670827542	974	974	974	974	563
360	20240802	145000	670279180	974	972	974	972	22
361	20240802	144900	670257792	972	971	972	971	1313
362	20240802	144800	668981695	972	973	973	972	2733
363	20240802	144700	666324619	974	974	974	974	4
364	20240802	144600	666320723	972	973	973	972	3098
365	20240802	144500	663309175	974	974	974	974	0
366	20240802	144400	663309175	974	974	974	974	0
367	20240802	144300	663309175	974	974	974	974	0
368	20240802	144200	663309175	974	971	974	971	110
369	20240802	144100	663202335	974	974	974	974	20
370	20240802	144000	663182855	971	971	971	971	100
371	20240802	143900	663085755	971	972	972	971	7371
372	20240802	143800	655927014	971	971	971	971	0
373	20240802	143700	655927014	971	971	971	971	0
374	20240802	143600	655927014	971	971	971	971	0
375	20240802	143500	655927014	971	972	972	971	1092
376	20240802	143400	654866572	972	972	972	972	100
377	20240802	143300	654769372	972	972	972	972	0
378	20240802	143200	654769372	972	972	972	972	700
379	20240802	143100	654088972	974	971	974	971	2042
380	20240802	143000	652106067	971	972	972	971	111
381	20240802	142900	651998186	971	971	971	971	0
382	20240802	142800	651998186	971	972	972	971	5000
383	20240802	142700	647141686	971	971	971	971	142
384	20240802	142600	647003804	972	972	972	972	31
385	20240802	142500	646973672	973	973	973	973	0
386	20240802	142400	646973672	973	972	973	972	20
387	20240802	142300	646954221	971	971	971	971	0
388	20240802	142200	646954221	971	971	971	971	0
389	20240802	142100	646954221	971	972	972	971	6903
390	20240802	142000	640244876	972	972	972	972	0
391	20240802	141900	640244876	972	974	974	972	2051
392	20240802	141800	638251302	972	973	973	972	2473
393	20240802	141700	635847426	972	973	973	972	2000
394	20240802	141600	633903152	973	973	973	973	0
395	20240802	141500	633903152	973	973	973	973	0
396	20240802	141400	633903152	973	973	973	973	0
397	20240802	141300	633903152	973	973	973	973	1000
398	20240802	141200	632930152	972	972	972	972	0
399	20240802	141100	632930152	972	972	972	972	1
400	20240802	141000	632929180	972	972	972	972	1500
401	20240802	140900	631471180	972	974	974	972	5135
402	20240802	140800	626478572	974	974	974	974	453
403	20240802	140700	626037350	975	975	975	975	898
404	20240802	140600	625161800	975	975	975	975	2182
405	20240802	140500	623034350	975	975	975	975	922
406	20240802	140400	622135400	975	975	975	975	0
407	20240802	140300	622135400	975	975	975	975	184
408	20240802	140200	621956000	976	976	976	976	0
409	20240802	140100	621956000	976	976	976	976	0
410	20240802	140000	621956000	976	976	976	976	873
411	20240802	135900	621103952	976	977	977	976	815
412	20240802	135800	620308502	976	976	976	976	0
413	20240802	135700	620308502	976	976	976	976	0
414	20240802	135600	620308502	976	976	976	976	0
415	20240802	135500	620308502	976	978	978	976	25
416	20240802	135400	620284100	976	978	978	976	2
417	20240802	135300	620282146	975	975	975	975	0
418	20240802	135200	620282146	975	975	975	975	1000
419	20240802	135100	619307146	975	979	979	975	1210
420	20240802	135000	618127356	979	978	979	978	2000
421	20240802	134900	616170606	976	976	976	976	0
422	20240802	134800	616170606	976	976	979	976	1305
423	20240802	134700	614896923	977	977	977	977	50
424	20240802	134600	614848073	975	975	975	975	425
425	20240802	134500	614433698	974	974	974	974	110
426	20240802	134400	614326558	979	979	979	979	141
427	20240802	134300	614188519	979	979	979	979	0
428	20240802	134200	614188519	979	976	979	974	131
429	20240802	134100	614060917	977	977	977	977	1
430	20240802	134000	614059940	979	978	979	978	2
431	20240802	133900	614057983	979	979	979	978	4
432	20240802	133800	614054068	979	974	979	974	1301
433	20240802	133700	612786889	974	974	974	974	0
434	20240802	133600	612786889	974	974	981	974	8
435	20240802	133500	612779090	981	978	981	974	3188
436	20240802	133400	609658352	978	974	978	973	901
437	20240802	133300	608780799	978	978	978	978	0
438	20240802	133200	608780799	978	978	978	978	901
439	20240802	133100	607899621	978	978	978	978	10
440	20240802	133000	607889841	975	975	975	975	100
441	20240802	132900	607792341	975	975	975	975	0
442	20240802	132800	607792341	975	975	975	975	2995
443	20240802	132700	604872216	977	977	977	977	0
444	20240802	132600	604872216	977	977	977	977	213
445	20240802	132500	604664115	974	975	975	974	896
446	20240802	132400	603790640	977	977	977	977	1
447	20240802	132300	603789663	972	974	974	972	5000
448	20240802	132200	598922380	978	978	978	978	1
449	20240802	132100	598921402	974	976	976	974	1500
450	20240802	132000	597460038	977	976	977	976	1172
451	20240802	131900	596315927	976	976	976	976	0
452	20240802	131800	596315927	976	976	976	976	0
453	20240802	131700	596315927	976	976	976	976	11
454	20240802	131600	596305191	975	974	975	974	78
455	20240802	131500	596229143	975	975	975	975	1
456	20240802	131400	596228168	975	975	975	975	1502
457	20240802	131300	594763718	975	975	975	975	0
458	20240802	131200	594763718	975	974	975	973	1712
459	20240802	131100	593096730	972	972	972	972	0
460	20240802	131000	593096730	972	972	972	972	0
461	20240802	130900	593096730	972	973	973	972	2118
462	20240802	130800	591036326	973	975	975	973	2288
463	20240802	130700	588808817	975	975	975	975	20
464	20240802	130600	588789317	974	975	975	974	1002
465	20240802	130500	587813342	974	974	974	974	31
466	20240802	130400	587783148	974	976	976	974	1522
467	20240802	130300	586300012	977	977	977	977	100
468	20240802	130200	586202312	975	975	975	975	0
469	20240802	130100	586202312	975	975	975	975	0
470	20240802	130000	586202312	975	975	975	975	0
471	20240802	125900	586202312	975	975	975	975	37
472	20240802	125800	586166237	975	975	975	975	0
473	20240802	125700	586166237	975	975	975	975	0
474	20240802	125600	586166237	975	976	976	975	200
475	20240802	125500	585971155	975	975	975	975	0
476	20240802	125400	585971155	975	975	975	975	0
477	20240802	125300	585971155	975	975	975	975	500
478	20240802	125200	585483655	977	976	977	976	201
479	20240802	125100	585287478	976	976	976	976	96
480	20240802	125000	585193782	975	976	976	975	510
481	20240802	124900	584696522	977	977	977	977	1
482	20240802	124800	584695545	974	974	974	974	0
483	20240802	124700	584695545	974	977	977	974	4950
484	20240802	124600	579869239	976	975	976	975	774
485	20240802	124500	579114315	975	976	976	975	2017
486	20240802	124400	577147723	976	976	976	976	0
487	20240802	124300	577147723	976	975	976	975	72
488	20240802	124200	577077471	976	976	976	976	0
489	20240802	124100	577077471	976	976	976	976	0
490	20240802	124000	577077471	976	975	976	975	305
491	20240802	123900	576780095	975	975	975	975	0
492	20240802	123800	576780095	975	975	975	975	0
493	20240802	123700	576780095	975	975	975	975	50
494	20240802	123600	576731345	972	972	972	972	100
495	20240802	123500	576634145	971	971	971	971	0
496	20240802	123400	576634145	971	971	971	971	0
497	20240802	123300	576634145	971	971	971	971	0
498	20240802	123200	576634145	971	971	971	971	0
499	20240802	123100	576634145	971	971	971	971	0
500	20240802	123000	576634145	971	972	972	971	1119
501	20240802	122900	575547566	971	972	972	971	700
502	20240802	122800	574867860	972	973	973	972	100
503	20240802	122700	574770659	973	972	973	971	205
504	20240802	122600	574571344	971	972	972	971	24
505	20240802	122500	574548032	973	976	976	973	2760
506	20240802	122400	571862492	976	976	976	976	0
507	20240802	122300	571862492	976	976	976	976	0
508	20240802	122200	571862492	976	976	976	976	310
509	20240802	122100	571559932	977	977	977	977	0
510	20240802	122000	571559932	977	977	977	977	0
511	20240802	121900	571559932	977	975	977	975	1000
512	20240802	121800	570583332	972	972	972	972	67
513	20240802	121700	570518208	972	972	972	972	454
514	20240802	121600	570076920	971	972	972	971	2340
515	20240802	121500	567804048	971	971	971	971	0
516	20240802	121400	567804048	971	971	971	971	0
517	20240802	121300	567804048	971	971	971	971	0
518	20240802	121200	567804048	971	972	972	971	3354
519	20240802	121100	564547114	971	972	972	971	1670
520	20240802	121000	562925444	972	972	972	972	200
521	20240802	120900	562731044	977	974	977	974	1000
522	20240802	120800	561754761	972	972	972	972	1950
523	20240802	120700	559859361	972	973	973	972	3238
524	20240802	120600	556711925	973	976	976	973	673
525	20240802	120500	556056586	976	976	976	976	505
526	20240802	120400	555563706	976	976	976	976	0
527	20240802	120300	555563706	976	973	976	973	1004
528	20240802	120200	554583808	973	973	973	973	200
529	20240802	120100	554389208	973	973	973	973	4110
530	20240802	120000	550390178	973	974	974	973	442
531	20240802	115900	549960102	973	975	975	973	26
532	20240802	115800	549934754	975	975	975	975	307
533	20240802	115700	549635429	975	975	975	975	1
534	20240802	115600	549634454	972	972	972	972	0
535	20240802	115500	549634454	972	972	972	972	4106
536	20240802	115400	545643422	972	973	975	972	2302
537	20240802	115300	543405069	975	974	975	972	3570
538	20240802	115200	539929879	975	975	975	975	380
539	20240802	115100	539559379	975	976	976	975	3305
540	20240802	115000	536336804	977	977	977	977	0
541	20240802	114900	536336804	977	977	977	977	0
542	20240802	114800	536336804	977	975	977	975	300
543	20240802	114700	536043904	973	974	975	973	4348
544	20240802	114600	531811690	974	976	976	974	5048
545	20240802	114500	526894687	974	977	977	974	3959
546	20240802	114400	523033484	976	978	978	976	61765
547	20240802	114300	462689625	980	980	980	980	3
548	20240802	114200	462686685	980	978	980	978	3
549	20240802	114100	462683747	978	980	980	978	216
550	20240802	114000	462472247	980	978	980	978	224
551	20240802	113900	462252771	977	977	977	977	2072
552	20240802	113800	460228427	977	978	978	977	5854
553	20240802	113700	454508009	982	982	982	982	0
554	20240802	113600	454508009	982	982	982	982	0
555	20240802	113500	454508009	982	982	982	982	0
556	20240802	113400	454508009	982	978	982	978	302
557	20240802	113300	454212649	978	978	978	978	0
558	20240802	113200	454212649	978	978	978	978	2501
559	20240802	113100	451766671	978	978	982	978	860
560	20240802	113000	450925191	978	979	979	978	301
561	20240802	112900	450630513	979	979	979	979	2399
562	20240802	112800	448281892	977	982	982	977	263
563	20240802	112700	448023941	976	979	979	976	500
564	20240802	112600	447535157	977	977	977	977	946
565	20240802	112500	446610915	977	978	978	977	4000
566	20240802	112400	442701545	978	978	978	978	0
567	20240802	112300	442701545	978	978	978	978	632
568	20240802	112200	442083449	980	980	980	980	10
569	20240802	112100	442073649	982	979	982	977	6074
570	20240802	112000	436134137	979	982	984	979	2298
571	20240802	111900	433879480	982	980	982	980	14462
572	20240802	111800	419704716	980	981	981	980	4413
573	20240802	111700	415379966	982	983	983	981	20515
574	20240802	111600	395244017	983	984	984	983	12227
575	20240802	111500	383224776	984	985	985	984	4199
576	20240802	111400	379090720	985	985	985	985	2
577	20240802	111300	379088750	985	985	985	985	20
578	20240802	111200	379069050	985	986	986	985	2182
579	20240802	111100	376919558	986	986	990	986	32
580	20240802	111000	376887946	990	990	990	990	1
581	20240802	110900	376886956	985	985	985	985	0
582	20240802	110800	376886956	985	985	985	985	72
583	20240802	110700	376816036	985	985	985	983	7277
584	20240802	110600	369655191	985	987	987	985	16385
585	20240802	110500	353507838	987	988	988	987	13
586	20240802	110400	353495006	990	988	990	987	704
587	20240802	110300	352799449	987	988	988	987	8527
588	20240802	110200	344377231	990	990	990	990	0
589	20240802	110100	344377231	990	989	990	988	3629
590	20240802	110000	340791379	988	989	989	988	3047
591	20240802	105900	337779835	989	989	989	989	0
592	20240802	105800	337779835	989	989	989	989	0
593	20240802	105700	337779835	989	989	989	989	0
594	20240802	105600	337779835	989	989	989	989	0
595	20240802	105500	337779835	989	992	992	989	2230
596	20240802	105400	335574144	992	992	992	992	0
597	20240802	105300	335574144	992	992	992	992	713
598	20240802	105200	334866848	992	990	992	990	1201
599	20240802	105100	333675858	992	992	992	992	10
600	20240802	105000	333665938	992	992	992	992	0
601	20240802	104900	333665938	992	990	992	990	2092
602	20240802	104800	331594656	988	988	988	988	0
603	20240802	104700	331594656	988	990	990	988	3175
604	20240802	104600	328453862	990	989	990	989	56
605	20240802	104500	328398438	990	990	990	990	0
606	20240802	104400	328398438	990	990	990	990	100
607	20240802	104300	328299438	990	990	990	990	0
608	20240802	104200	328299438	990	989	990	987	50950
609	20240802	104100	277934693	989	990	990	989	2320
610	20240802	104000	275639713	990	990	990	990	41
611	20240802	103900	275599123	990	990	990	990	200
612	20240802	103800	275401123	990	989	990	989	281
613	20240802	103700	275122934	989	991	991	989	9864
614	20240802	103600	265360817	991	991	991	991	1583
615	20240802	103500	263792064	991	993	993	991	110
616	20240802	103400	263683034	993	993	993	993	104
617	20240802	103300	263579762	991	992	992	991	2248
618	20240802	103200	261351794	992	992	992	992	127
619	20240802	103100	261225810	991	991	993	991	490
620	20240802	103000	260740216	991	991	991	991	300
621	20240802	102900	260442916	991	991	991	991	1956
622	20240802	102800	258504520	994	994	994	994	500
623	20240802	102700	258007520	994	994	994	994	11
624	20240802	102600	257996586	994	990	994	990	1617
625	20240802	102500	256395692	991	992	992	991	4025
626	20240802	102400	252406797	993	994	994	992	4158
627	20240802	102300	248281025	994	994	994	994	0
628	20240802	102200	248281025	994	994	994	994	0
629	20240802	102100	248281025	994	995	995	994	200
630	20240802	102000	248082125	993	993	993	993	0
631	20240802	101900	248082125	993	994	994	993	1700
632	20240802	101800	246393903	994	995	995	994	3969
633	20240802	101700	242445948	999	999	999	999	4
634	20240802	101600	242441952	1000	1000	1000	1000	0
635	20240802	101500	242441952	1000	999	1000	999	300
636	20240802	101400	242142127	999	999	999	999	18
637	20240802	101300	242124145	998	997	998	997	883
638	20240802	101200	241242993	994	997	997	994	710
639	20240802	101100	240536353	994	994	994	994	1
640	20240802	101000	240535359	997	994	997	994	319
641	20240802	100900	240217519	994	995	998	994	177
642	20240802	100800	240041181	998	994	998	994	1058
643	20240802	100700	238988425	994	993	994	993	4
644	20240802	100600	238984451	998	993	998	993	219
645	20240802	100500	238765894	993	994	994	993	1022
646	20240802	100400	237750027	994	994	999	994	228
647	20240802	100300	237522305	994	994	999	994	18
648	20240802	100200	237504363	999	994	999	993	1681
649	20240802	100100	235832355	994	994	994	994	1
650	20240802	100000	235831361	1000	994	1000	994	221
651	20240802	095900	235610438	994	994	994	994	3
652	20240802	095800	235607456	1000	994	1000	994	302
653	20240802	095700	235305498	995	992	995	991	386
654	20240802	095600	234922692	995	995	995	992	342
655	20240802	095500	234582768	991	993	993	991	2027
656	20240802	095400	232571933	995	994	995	993	1925
657	20240802	095300	230659193	995	994	995	994	248
658	20240802	095200	230412675	994	994	994	994	1272
659	20240802	095100	229148307	995	996	996	995	1449
660	20240802	095000	227706188	998	998	998	998	2
661	20240802	094900	227704192	995	995	995	995	857
662	20240802	094800	226851477	995	995	996	995	769
663	20240802	094700	226085574	995	996	996	995	515
664	20240802	094600	225572649	995	998	998	995	1662
665	20240802	094500	223918119	1000	1000	1000	1000	150
666	20240802	094400	223768119	1001	1001	1001	1001	1
667	20240802	094300	223767118	1001	997	1001	995	3844
668	20240802	094200	219935324	997	997	1000	997	1601
669	20240802	094100	218338224	1000	1000	1000	1000	1
670	20240802	094000	218337224	1000	996	1000	996	3
671	20240802	093900	218334229	997	998	999	997	1570
672	20240802	093800	216768769	997	997	997	997	30
673	20240802	093700	216738859	993	994	994	993	1423
674	20240802	093600	215324436	993	995	998	993	3136
675	20240802	093500	212206080	995	995	995	995	20
676	20240802	093400	212186180	998	999	999	998	150
677	20240802	093300	212036380	999	997	999	997	2710
678	20240802	093200	209332507	996	992	996	992	7571
679	20240802	093100	201799104	994	994	994	994	600
680	20240802	093000	201202704	995	991	995	991	1867
681	20240802	092900	199351220	991	991	991	991	36
682	20240802	092800	199315544	992	991	992	991	101
683	20240802	092700	199215353	990	990	990	990	1001
684	20240802	092600	198224363	990	990	990	990	1000
685	20240802	092500	197234363	989	989	989	988	7454
686	20240802	092400	189864807	990	989	992	988	479
687	20240802	092300	189391239	989	991	991	988	10116
688	20240802	092200	179383071	992	992	992	991	1184
689	20240802	092100	178209448	990	994	995	990	6001
690	20240802	092000	172257061	994	992	994	990	9622
691	20240802	091900	162726454	993	994	994	993	60
692	20240802	091800	162666864	994	991	994	991	202
693	20240802	091700	162466676	991	991	991	990	4934
694	20240802	091600	157578582	991	993	996	991	13273
695	20240802	091500	144421230	996	996	996	992	3783
696	20240802	091400	140663842	996	994	996	991	4818
697	20240802	091300	135884848	998	1005	1005	991	7758
698	20240802	091200	128173026	1005	992	1006	992	2329
699	20240802	091100	125845656	992	992	992	991	6662
700	20240802	091000	119239982	990	995	995	990	2366
701	20240802	090900	116895385	991	1000	1000	990	13529
702	20240802	090800	103462781	1000	997	1000	996	2392
703	20240802	090700	101078535	996	1002	1002	995	31786
704	20240802	090600	69343987	1002	1005	1007	1001	11265
705	20240802	090500	58037707	1006	1012	1012	1006	4111
706	20240802	090400	53896164	1013	1006	1013	1006	5953
707	20240802	090300	47901913	1006	1013	1013	1006	9903
708	20240802	090200	37891963	1013	1008	1013	1008	6222
709	20240802	090100	31615920	1010	1006	1010	1005	7993
710	20240802	090000	23572108	1003	1011	1011	1003	20229