KissMeData/223250/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	204000	971443245	4065	4065	4065	4065	7193
3	20240802	203900	971443245	4065	4065	4065	4065	0
4	20240802	203800	971443245	4065	4065	4065	4065	0
5	20240802	203700	971443245	4065	4065	4065	4065	0
6	20240802	203600	971443245	4065	4065	4065	4065	0
7	20240802	203500	971443245	4065	4065	4065	4065	0
8	20240802	203400	971443245	4065	4065	4065	4065	0
9	20240802	203300	971443245	4065	4065	4065	4065	0
10	20240802	203200	971443245	4065	4065	4065	4065	0
11	20240802	203100	971443245	4065	4065	4065	4065	0
12	20240802	203000	971443245	4065	4065	4065	4065	0
13	20240802	202900	971443245	4065	4065	4065	4065	0
14	20240802	202800	971443245	4065	4065	4065	4065	0
15	20240802	202700	971443245	4065	4065	4065	4065	0
16	20240802	202600	971443245	4065	4065	4065	4065	0
17	20240802	202500	971443245	4065	4065	4065	4065	0
18	20240802	202400	971443245	4065	4065	4065	4065	0
19	20240802	202300	971443245	4065	4065	4065	4065	0
20	20240802	202200	971443245	4065	4065	4065	4065	0
21	20240802	202100	971443245	4065	4065	4065	4065	0
22	20240802	202000	971443245	4065	4065	4065	4065	0
23	20240802	201900	971443245	4065	4065	4065	4065	0
24	20240802	201800	971443245	4065	4065	4065	4065	0
25	20240802	201700	971443245	4065	4065	4065	4065	0
26	20240802	201600	971443245	4065	4065	4065	4065	0
27	20240802	201500	971443245	4065	4065	4065	4065	0
28	20240802	201400	971443245	4065	4065	4065	4065	0
29	20240802	201300	971443245	4065	4065	4065	4065	0
30	20240802	201200	971443245	4065	4065	4065	4065	0
31	20240802	201100	971443245	4065	4065	4065	4065	0
32	20240802	201000	971443245	4065	4065	4065	4065	7193
33	20240802	200900	971443245	4065	4065	4065	4065	0
34	20240802	200800	971443245	4065	4065	4065	4065	0
35	20240802	200700	971443245	4065	4065	4065	4065	0
36	20240802	200600	971443245	4065	4065	4065	4065	0
37	20240802	200500	971443245	4065	4065	4065	4065	0
38	20240802	200400	971443245	4065	4065	4065	4065	0
39	20240802	200300	971443245	4065	4065	4065	4065	0
40	20240802	200200	971443245	4065	4065	4065	4065	0
41	20240802	200100	971443245	4065	4065	4065	4065	0
42	20240802	200000	971443245	4065	4065	4065	4065	0
43	20240802	195900	971443245	4065	4065	4065	4065	0
44	20240802	195800	971443245	4065	4065	4065	4065	0
45	20240802	195700	971443245	4065	4065	4065	4065	0
46	20240802	195600	971443245	4065	4065	4065	4065	0
47	20240802	195500	971443245	4065	4065	4065	4065	0
48	20240802	195400	971443245	4065	4065	4065	4065	0
49	20240802	195300	971443245	4065	4065	4065	4065	0
50	20240802	195200	971443245	4065	4065	4065	4065	0
51	20240802	195100	971443245	4065	4065	4065	4065	0
52	20240802	195000	971443245	4065	4065	4065	4065	0
53	20240802	194900	971443245	4065	4065	4065	4065	0
54	20240802	194800	971443245	4065	4065	4065	4065	0
55	20240802	194700	971443245	4065	4065	4065	4065	0
56	20240802	194600	971443245	4065	4065	4065	4065	0
57	20240802	194500	971443245	4065	4065	4065	4065	0
58	20240802	194400	971443245	4065	4065	4065	4065	0
59	20240802	194300	971443245	4065	4065	4065	4065	0
60	20240802	194200	971443245	4065	4065	4065	4065	0
61	20240802	194100	971443245	4065	4065	4065	4065	0
62	20240802	194000	971443245	4065	4065	4065	4065	7193
63	20240802	193900	971443245	4065	4065	4065	4065	0
64	20240802	193800	971443245	4065	4065	4065	4065	0
65	20240802	193700	971443245	4065	4065	4065	4065	0
66	20240802	193600	971443245	4065	4065	4065	4065	0
67	20240802	193500	971443245	4065	4065	4065	4065	0
68	20240802	193400	971443245	4065	4065	4065	4065	0
69	20240802	193300	971443245	4065	4065	4065	4065	0
70	20240802	193200	971443245	4065	4065	4065	4065	0
71	20240802	193100	971443245	4065	4065	4065	4065	0
72	20240802	193000	971443245	4065	4065	4065	4065	0
73	20240802	192900	971443245	4065	4065	4065	4065	0
74	20240802	192800	971443245	4065	4065	4065	4065	0
75	20240802	192700	971443245	4065	4065	4065	4065	0
76	20240802	192600	971443245	4065	4065	4065	4065	0
77	20240802	192500	971443245	4065	4065	4065	4065	0
78	20240802	192400	971443245	4065	4065	4065	4065	0
79	20240802	192300	971443245	4065	4065	4065	4065	0
80	20240802	192200	971443245	4065	4065	4065	4065	0
81	20240802	192100	971443245	4065	4065	4065	4065	0
82	20240802	192000	971443245	4065	4065	4065	4065	0
83	20240802	191900	971443245	4065	4065	4065	4065	0
84	20240802	191800	971443245	4065	4065	4065	4065	0
85	20240802	191700	971443245	4065	4065	4065	4065	0
86	20240802	191600	971443245	4065	4065	4065	4065	0
87	20240802	191500	971443245	4065	4065	4065	4065	0
88	20240802	191400	971443245	4065	4065	4065	4065	0
89	20240802	191300	971443245	4065	4065	4065	4065	0
90	20240802	191200	971443245	4065	4065	4065	4065	0
91	20240802	191100	971443245	4065	4065	4065	4065	0
92	20240802	191000	971443245	4065	4065	4065	4065	7193
93	20240802	190900	971443245	4065	4065	4065	4065	0
94	20240802	190800	971443245	4065	4065	4065	4065	0
95	20240802	190700	971443245	4065	4065	4065	4065	0
96	20240802	190600	971443245	4065	4065	4065	4065	0
97	20240802	190500	971443245	4065	4065	4065	4065	0
98	20240802	190400	971443245	4065	4065	4065	4065	0
99	20240802	190300	971443245	4065	4065	4065	4065	0
100	20240802	190200	971443245	4065	4065	4065	4065	0
101	20240802	190100	971443245	4065	4065	4065	4065	0
102	20240802	190000	971443245	4065	4065	4065	4065	0
103	20240802	185900	971443245	4065	4065	4065	4065	0
104	20240802	185800	971443245	4065	4065	4065	4065	0
105	20240802	185700	971443245	4065	4065	4065	4065	0
106	20240802	185600	971443245	4065	4065	4065	4065	0
107	20240802	185500	971443245	4065	4065	4065	4065	0
108	20240802	185400	971443245	4065	4065	4065	4065	0
109	20240802	185300	971443245	4065	4065	4065	4065	0
110	20240802	185200	971443245	4065	4065	4065	4065	0
111	20240802	185100	971443245	4065	4065	4065	4065	0
112	20240802	185000	971443245	4065	4065	4065	4065	0
113	20240802	184900	971443245	4065	4065	4065	4065	0
114	20240802	184800	971443245	4065	4065	4065	4065	0
115	20240802	184700	971443245	4065	4065	4065	4065	0
116	20240802	184600	971443245	4065	4065	4065	4065	0
117	20240802	184500	971443245	4065	4065	4065	4065	0
118	20240802	184400	971443245	4065	4065	4065	4065	0
119	20240802	184300	971443245	4065	4065	4065	4065	0
120	20240802	184200	971443245	4065	4065	4065	4065	0
121	20240802	184100	971443245	4065	4065	4065	4065	0
122	20240802	184000	971443245	4065	4065	4065	4065	7193
123	20240802	183900	971443245	4065	4065	4065	4065	0
124	20240802	183800	971443245	4065	4065	4065	4065	0
125	20240802	183700	971443245	4065	4065	4065	4065	0
126	20240802	183600	971443245	4065	4065	4065	4065	0
127	20240802	183500	971443245	4065	4065	4065	4065	0
128	20240802	183400	971443245	4065	4065	4065	4065	0
129	20240802	183300	971443245	4065	4065	4065	4065	0
130	20240802	183200	971443245	4065	4065	4065	4065	0
131	20240802	183100	971443245	4065	4065	4065	4065	0
132	20240802	183000	971443245	4065	4065	4065	4065	0
133	20240802	182900	971443245	4065	4065	4065	4065	0
134	20240802	182800	971443245	4065	4065	4065	4065	0
135	20240802	182700	971443245	4065	4065	4065	4065	0
136	20240802	182600	971443245	4065	4065	4065	4065	0
137	20240802	182500	971443245	4065	4065	4065	4065	0
138	20240802	182400	971443245	4065	4065	4065	4065	0
139	20240802	182300	971443245	4065	4065	4065	4065	0
140	20240802	182200	971443245	4065	4065	4065	4065	0
141	20240802	182100	971443245	4065	4065	4065	4065	0
142	20240802	182000	971443245	4065	4065	4065	4065	0
143	20240802	181900	971443245	4065	4065	4065	4065	0
144	20240802	181800	971443245	4065	4065	4065	4065	0
145	20240802	181700	971443245	4065	4065	4065	4065	0
146	20240802	181600	971443245	4065	4065	4065	4065	0
147	20240802	181500	971443245	4065	4065	4065	4065	0
148	20240802	181400	971443245	4065	4065	4065	4065	0
149	20240802	181300	971443245	4065	4065	4065	4065	0
150	20240802	181200	971443245	4065	4065	4065	4065	0
151	20240802	181100	971443245	4065	4065	4065	4065	0
152	20240802	181000	971443245	4065	4065	4065	4065	7193
153	20240802	180900	971443245	4065	4065	4065	4065	0
154	20240802	180800	971443245	4065	4065	4065	4065	0
155	20240802	180700	971443245	4065	4065	4065	4065	0
156	20240802	180600	971443245	4065	4065	4065	4065	0
157	20240802	180500	971443245	4065	4065	4065	4065	0
158	20240802	180400	971443245	4065	4065	4065	4065	0
159	20240802	180300	971443245	4065	4065	4065	4065	0
160	20240802	180200	971443245	4065	4065	4065	4065	0
161	20240802	180100	971443245	4065	4065	4065	4065	0
162	20240802	180000	971443245	4065	4065	4065	4065	0
163	20240802	175900	971443245	4065	4065	4065	4065	0
164	20240802	175800	971443245	4065	4065	4065	4065	0
165	20240802	175700	971443245	4065	4065	4065	4065	0
166	20240802	175600	971443245	4065	4065	4065	4065	0
167	20240802	175500	971443245	4065	4065	4065	4065	0
168	20240802	175400	971443245	4065	4065	4065	4065	0
169	20240802	175300	971443245	4065	4065	4065	4065	0
170	20240802	175200	971443245	4065	4065	4065	4065	0
171	20240802	175100	971443245	4065	4065	4065	4065	0
172	20240802	175000	971443245	4065	4065	4065	4065	0
173	20240802	174900	971443245	4065	4065	4065	4065	0
174	20240802	174800	971443245	4065	4065	4065	4065	0
175	20240802	174700	971443245	4065	4065	4065	4065	0
176	20240802	174600	971443245	4065	4065	4065	4065	0
177	20240802	174500	971443245	4065	4065	4065	4065	0
178	20240802	174400	971443245	4065	4065	4065	4065	0
179	20240802	174300	971443245	4065	4065	4065	4065	0
180	20240802	174200	971443245	4065	4065	4065	4065	0
181	20240802	174100	971443245	4065	4065	4065	4065	0
182	20240802	174000	971443245	4065	4065	4065	4065	7193
183	20240802	173900	971443245	4065	4065	4065	4065	0
184	20240802	173800	971443245	4065	4065	4065	4065	0
185	20240802	173700	971443245	4065	4065	4065	4065	0
186	20240802	173600	971443245	4065	4065	4065	4065	0
187	20240802	173500	971443245	4065	4065	4065	4065	0
188	20240802	173400	971443245	4065	4065	4065	4065	0
189	20240802	173300	971443245	4065	4065	4065	4065	0
190	20240802	173200	971443245	4065	4065	4065	4065	0
191	20240802	173100	971443245	4065	4065	4065	4065	0
192	20240802	173000	971443245	4065	4065	4065	4065	0
193	20240802	172900	971443245	4065	4065	4065	4065	0
194	20240802	172800	971443245	4065	4065	4065	4065	0
195	20240802	172700	971443245	4065	4065	4065	4065	0
196	20240802	172600	971443245	4065	4065	4065	4065	0
197	20240802	172500	971443245	4065	4065	4065	4065	0
198	20240802	172400	971443245	4065	4065	4065	4065	0
199	20240802	172300	971443245	4065	4065	4065	4065	0
200	20240802	172200	971443245	4065	4065	4065	4065	0
201	20240802	172100	971443245	4065	4065	4065	4065	0
202	20240802	172000	971443245	4065	4065	4065	4065	0
203	20240802	171900	971443245	4065	4065	4065	4065	0
204	20240802	171800	971443245	4065	4065	4065	4065	0
205	20240802	171700	971443245	4065	4065	4065	4065	0
206	20240802	171600	971443245	4065	4065	4065	4065	0
207	20240802	171500	971443245	4065	4065	4065	4065	0
208	20240802	171400	971443245	4065	4065	4065	4065	0
209	20240802	171300	971443245	4065	4065	4065	4065	0
210	20240802	171200	971443245	4065	4065	4065	4065	0
211	20240802	171100	971443245	4065	4065	4065	4065	0
212	20240802	171000	971443245	4065	4065	4065	4065	7193
213	20240802	170900	971443245	4065	4065	4065	4065	0
214	20240802	170800	971443245	4065	4065	4065	4065	0
215	20240802	170700	971443245	4065	4065	4065	4065	0
216	20240802	170600	971443245	4065	4065	4065	4065	0
217	20240802	170500	971443245	4065	4065	4065	4065	0
218	20240802	170400	971443245	4065	4065	4065	4065	0
219	20240802	170300	971443245	4065	4065	4065	4065	0
220	20240802	170200	971443245	4065	4065	4065	4065	0
221	20240802	170100	971443245	4065	4065	4065	4065	0
222	20240802	170000	971443245	4065	4065	4065	4065	0
223	20240802	165900	971443245	4065	4065	4065	4065	0
224	20240802	165800	971443245	4065	4065	4065	4065	0
225	20240802	165700	971443245	4065	4065	4065	4065	0
226	20240802	165600	971443245	4065	4065	4065	4065	0
227	20240802	165500	971443245	4065	4065	4065	4065	0
228	20240802	165400	971443245	4065	4065	4065	4065	0
229	20240802	165300	971443245	4065	4065	4065	4065	0
230	20240802	165200	971443245	4065	4065	4065	4065	0
231	20240802	165100	971443245	4065	4065	4065	4065	0
232	20240802	165000	971443245	4065	4065	4065	4065	0
233	20240802	164900	971443245	4065	4065	4065	4065	0
234	20240802	164800	971443245	4065	4065	4065	4065	0
235	20240802	164700	971443245	4065	4065	4065	4065	0
236	20240802	164600	971443245	4065	4065	4065	4065	0
237	20240802	164500	971443245	4065	4065	4065	4065	0
238	20240802	164400	971443245	4065	4065	4065	4065	0
239	20240802	164300	971443245	4065	4065	4065	4065	0
240	20240802	164200	971443245	4065	4065	4065	4065	0
241	20240802	164100	971443245	4065	4065	4065	4065	0
242	20240802	164000	971443245	4065	4065	4065	4065	7193
243	20240802	163900	971443245	4065	4065	4065	4065	0
244	20240802	163800	971443245	4065	4065	4065	4065	0
245	20240802	163700	971443245	4065	4065	4065	4065	0
246	20240802	163600	971443245	4065	4065	4065	4065	0
247	20240802	163500	971443245	4065	4065	4065	4065	0
248	20240802	163400	971443245	4065	4065	4065	4065	0
249	20240802	163300	971443245	4065	4065	4065	4065	0
250	20240802	163200	971443245	4065	4065	4065	4065	0
251	20240802	163100	971443245	4065	4065	4065	4065	0
252	20240802	163000	971443245	4065	4065	4065	4065	0
253	20240802	162900	971443245	4065	4065	4065	4065	0
254	20240802	162800	971443245	4065	4065	4065	4065	0
255	20240802	162700	971443245	4065	4065	4065	4065	0
256	20240802	162600	971443245	4065	4065	4065	4065	0
257	20240802	162500	971443245	4065	4065	4065	4065	0
258	20240802	162400	971443245	4065	4065	4065	4065	0
259	20240802	162300	971443245	4065	4065	4065	4065	0
260	20240802	162200	971443245	4065	4065	4065	4065	0
261	20240802	162100	971443245	4065	4065	4065	4065	0
262	20240802	162000	971443245	4065	4065	4065	4065	0
263	20240802	161900	971443245	4065	4065	4065	4065	0
264	20240802	161800	971443245	4065	4065	4065	4065	0
265	20240802	161700	971443245	4065	4065	4065	4065	0
266	20240802	161600	971443245	4065	4065	4065	4065	0
267	20240802	161500	971443245	4065	4065	4065	4065	0
268	20240802	161400	971443245	4065	4065	4065	4065	0
269	20240802	161300	971443245	4065	4065	4065	4065	0
270	20240802	161200	971443245	4065	4065	4065	4065	0
271	20240802	161100	971443245	4065	4065	4065	4065	0
272	20240802	161000	971443245	4065	4065	4065	4065	7193
273	20240802	160900	971443245	4065	4065	4065	4065	0
274	20240802	160800	971443245	4065	4065	4065	4065	0
275	20240802	160700	971443245	4065	4065	4065	4065	0
276	20240802	160600	971443245	4065	4065	4065	4065	0
277	20240802	160500	971443245	4065	4065	4065	4065	0
278	20240802	160400	971443245	4065	4065	4065	4065	0
279	20240802	160300	971443245	4065	4065	4065	4065	0
280	20240802	160200	971443245	4065	4065	4065	4065	0
281	20240802	160100	971443245	4065	4065	4065	4065	0
282	20240802	160000	971443245	4065	4065	4065	4065	0
283	20240802	155900	971443245	4065	4065	4065	4065	0
284	20240802	155800	971443245	4065	4065	4065	4065	0
285	20240802	155700	971443245	4065	4065	4065	4065	0
286	20240802	155600	971443245	4065	4065	4065	4065	0
287	20240802	155500	971443245	4065	4065	4065	4065	0
288	20240802	155400	971443245	4065	4065	4065	4065	0
289	20240802	155300	971443245	4065	4065	4065	4065	0
290	20240802	155200	971443245	4065	4065	4065	4065	0
291	20240802	155100	971443245	4065	4065	4065	4065	0
292	20240802	155000	971443245	4065	4065	4065	4065	0
293	20240802	154900	971443245	4065	4065	4065	4065	0
294	20240802	154800	971443245	4065	4065	4065	4065	0
295	20240802	154700	971443245	4065	4065	4065	4065	0
296	20240802	154600	971443245	4065	4065	4065	4065	0
297	20240802	154500	971443245	4065	4065	4065	4065	0
298	20240802	154400	971443245	4065	4065	4065	4065	0
299	20240802	154300	971443245	4065	4065	4065	4065	0
300	20240802	154200	971443245	4065	4065	4065	4065	0
301	20240802	154100	971443245	4065	4065	4065	4065	0
302	20240802	154000	971443245	4065	4065	4065	4065	7193
303	20240802	153900	971443245	4065	4065	4065	4065	0
304	20240802	153800	971443245	4065	4065	4065	4065	0
305	20240802	153700	971443245	4065	4065	4065	4065	0
306	20240802	153600	971443245	4065	4065	4065	4065	0
307	20240802	153500	971443245	4065	4065	4065	4065	0
308	20240802	153400	971443245	4065	4065	4065	4065	0
309	20240802	153300	971443245	4065	4065	4065	4065	0
310	20240802	153200	971443245	4065	4065	4065	4065	0
311	20240802	153100	971443245	4065	4065	4065	4065	0
312	20240802	153000	971443245	4065	4065	4065	4065	7193
313	20240802	152900	942203700	4055	4055	4055	4055	0
314	20240802	152800	942203700	4055	4055	4055	4055	0
315	20240802	152700	942203700	4055	4055	4055	4055	0
316	20240802	152600	942203700	4055	4055	4055	4055	0
317	20240802	152500	942203700	4055	4055	4055	4055	0
318	20240802	152400	942203700	4055	4055	4055	4055	0
319	20240802	152300	942203700	4055	4055	4055	4055	0
320	20240802	152200	942203700	4055	4055	4055	4055	0
321	20240802	152100	942203700	4055	4055	4055	4055	0
322	20240802	152000	942203700	4055	4055	4055	4055	0
323	20240802	151900	942203700	4055	4030	4055	4030	3591
324	20240802	151800	927688605	4030	4005	4035	4005	2615
325	20240802	151700	917166865	4005	3980	4005	3980	2589
326	20240802	151600	906833145	3985	3965	3985	3950	1505
327	20240802	151500	900845035	3940	3955	3980	3940	3193
328	20240802	151400	888200920	3955	3950	3955	3950	2132
329	20240802	151300	879769360	3960	3945	3960	3945	400
330	20240802	151200	878187490	3945	3905	3945	3905	350
331	20240802	151100	876814085	3920	3910	3920	3910	300
332	20240802	151000	875638485	3905	3905	3905	3905	703
333	20240802	150900	872893270	3905	3900	3905	3900	350
334	20240802	150800	871526570	3905	3905	3905	3905	23
335	20240802	150700	871436755	3905	3920	3920	3905	543
336	20240802	150600	869314535	3925	3905	3925	3905	110
337	20240802	150500	868884785	3905	3920	3920	3905	399
338	20240802	150400	867321720	3915	3940	3940	3915	2339
339	20240802	150300	858152345	3930	3930	3930	3930	100
340	20240802	150200	857759345	3950	3950	3950	3950	2
341	20240802	150100	857751445	3955	3930	3955	3930	970
342	20240802	150000	853938095	3920	3920	3920	3920	0
343	20240802	145900	853938095	3920	3920	3920	3915	1297
344	20240802	145800	848856110	3915	3910	3915	3910	885
345	20240802	145700	845391680	3910	3910	3910	3910	84
346	20240802	145600	845063240	3910	3905	3910	3905	62
347	20240802	145500	844821040	3900	3900	3900	3900	1
348	20240802	145400	844817140	3895	3895	3895	3895	500
349	20240802	145300	842869640	3885	3900	3900	3885	1099
350	20240802	145200	838594440	3915	3915	3915	3915	201
351	20240802	145100	837807525	3900	3895	3900	3895	1113
352	20240802	145000	833472385	3885	3890	3890	3885	57
353	20240802	144900	833250900	3920	3920	3920	3920	1
354	20240802	144800	833246980	3885	3890	3890	3885	237
355	20240802	144700	832325060	3920	3920	3920	3920	2
356	20240802	144600	832317220	3895	3905	3905	3890	5880
357	20240802	144500	809414535	3910	3910	3910	3910	10
358	20240802	144400	809375435	3890	3895	3900	3890	86
359	20240802	144300	809040450	3950	3895	3955	3845	3412
360	20240802	144200	795812800	3900	3930	3930	3900	10102
361	20240802	144100	756393270	3930	3920	3930	3920	913
362	20240802	144000	752813495	3920	3920	3920	3920	10
363	20240802	143900	752774295	3920	3915	3920	3915	1010
364	20240802	143800	748820095	3905	3905	3905	3905	278
365	20240802	143700	747734505	3905	3905	3905	3905	0
366	20240802	143600	747734505	3905	3900	3905	3900	1900
367	20240802	143500	740324255	3900	3900	3905	3900	890
368	20240802	143400	736852715	3900	3905	3905	3900	4046
369	20240802	143300	721066610	3900	3905	3905	3900	917
370	20240802	143200	717489225	3900	3905	3905	3900	9396
371	20240802	143100	680825915	3910	3915	3915	3910	3486
372	20240802	143000	667195650	3915	3915	3915	3915	0
373	20240802	142900	667195650	3915	3915	3915	3915	0
374	20240802	142800	667195650	3915	3915	3915	3915	5
375	20240802	142700	667176075	3905	3915	3915	3905	4843
376	20240802	142600	648244875	3920	3920	3925	3920	132
377	20240802	142500	647727430	3920	3925	3925	3920	144
378	20240802	142400	647162945	3915	3915	3915	3915	0
379	20240802	142300	647162945	3915	3915	3915	3915	0
380	20240802	142200	647162945	3915	3915	3915	3915	0
381	20240802	142100	647162945	3915	3915	3915	3915	0
382	20240802	142000	647162945	3915	3920	3925	3915	969
383	20240802	141900	643368145	3920	3920	3920	3920	56
384	20240802	141800	643148625	3920	3920	3920	3920	0
385	20240802	141700	643148625	3920	3920	3920	3920	0
386	20240802	141600	643148625	3920	3920	3925	3920	52
387	20240802	141500	642944780	3915	3920	3920	3915	846
388	20240802	141400	639629995	3920	3920	3920	3920	453
389	20240802	141300	637854235	3920	3920	3920	3920	295
390	20240802	141200	636697835	3930	3930	3930	3930	0
391	20240802	141100	636697835	3930	3925	3930	3920	51
392	20240802	141000	636497795	3925	3925	3925	3925	0
393	20240802	140900	636497795	3925	3925	3925	3925	600
394	20240802	140800	634142795	3930	3935	3935	3930	12
395	20240802	140700	634095630	3930	3930	3930	3930	248
396	20240802	140600	633120990	3925	3925	3925	3925	139
397	20240802	140500	632575415	3925	3930	3930	3925	121
398	20240802	140400	632100035	3935	3930	3935	3930	10
399	20240802	140300	632060730	3930	3930	3930	3930	200
400	20240802	140200	631274730	3930	3930	3930	3930	0
401	20240802	140100	631274730	3930	3930	3930	3930	0
402	20240802	140000	631274730	3930	3930	3930	3930	301
403	20240802	135900	630091800	3930	3930	3930	3930	0
404	20240802	135800	630091800	3930	3930	3930	3930	0
405	20240802	135700	630091800	3930	3930	3930	3930	313
406	20240802	135600	628861710	3930	3940	3940	3930	490
407	20240802	135500	626934010	3930	3940	3940	3930	2
408	20240802	135400	626926140	3940	3940	3940	3930	152
409	20240802	135300	626328760	3930	3930	3930	3930	0
410	20240802	135200	626328760	3930	3930	3930	3930	510
411	20240802	135100	624324460	3940	3940	3940	3940	0
412	20240802	135000	624324460	3940	3940	3940	3940	0
413	20240802	134900	624324460	3940	3940	3940	3940	1
414	20240802	134800	624320520	3935	3935	3935	3935	891
415	20240802	134700	620814435	3935	3940	3940	3935	32
416	20240802	134600	620688365	3940	3940	3940	3940	0
417	20240802	134500	620688365	3940	3945	3945	3940	1203
418	20240802	134400	615948420	3940	3940	3940	3940	0
419	20240802	134300	615948420	3940	3940	3940	3940	109
420	20240802	134200	615518960	3945	3945	3945	3945	0
421	20240802	134100	615518960	3945	3945	3945	3945	0
422	20240802	134000	615518960	3945	3945	3945	3945	17
423	20240802	133900	615451895	3945	3945	3945	3945	50
424	20240802	133800	615254645	3945	3940	3945	3940	2
425	20240802	133700	615246760	3940	3940	3940	3940	3
426	20240802	133600	615234940	3945	3945	3945	3945	0
427	20240802	133500	615234940	3945	3940	3945	3940	500
428	20240802	133400	613264880	3940	3940	3940	3940	7
429	20240802	133300	613237300	3940	3940	3940	3940	470
430	20240802	133200	611385500	3945	3950	3950	3945	310
431	20240802	133100	610162500	3950	3960	3960	3950	21
432	20240802	133000	610079540	3950	3960	3960	3950	487
433	20240802	132900	608154120	3955	3950	3955	3950	384
434	20240802	132800	606636080	3950	3950	3950	3950	0
435	20240802	132700	606636080	3950	3960	3960	3950	229
436	20240802	132600	605731325	3960	3960	3960	3960	0
437	20240802	132500	605731325	3960	3950	3960	3950	12
438	20240802	132400	605683860	3950	3945	3950	3945	23
439	20240802	132300	605593105	3940	3940	3940	3940	20
440	20240802	132200	605514305	3940	3940	3940	3940	1
441	20240802	132100	605510365	3940	3940	3940	3940	53
442	20240802	132000	605301545	3940	3940	3940	3940	0
443	20240802	131900	605301545	3940	3940	3940	3940	0
444	20240802	131800	605301545	3940	3935	3940	3935	13
445	20240802	131700	605250380	3935	3945	3945	3935	19
446	20240802	131600	605175605	3935	3930	3935	3930	101
447	20240802	131500	604778260	3930	3930	3930	3930	3
448	20240802	131400	604766470	3930	3920	3930	3920	71
449	20240802	131300	604488030	3915	3920	3920	3915	1279
450	20240802	131200	599480435	3925	3925	3925	3920	674
451	20240802	131100	596837730	3925	3925	3925	3925	0
452	20240802	131000	596837730	3925	3920	3925	3920	71
453	20240802	130900	596559070	3925	3925	3925	3925	0
454	20240802	130800	596559070	3925	3925	3925	3925	9
455	20240802	130700	596523745	3925	3920	3925	3920	117
456	20240802	130600	596065100	3920	3920	3920	3920	154
457	20240802	130500	595461420	3920	3920	3920	3920	0
458	20240802	130400	595461420	3920	3920	3920	3920	11
459	20240802	130300	595418300	3920	3925	3925	3920	178
460	20240802	130200	594720140	3930	3945	3945	3930	1193
461	20240802	130100	590020185	3950	3950	3950	3950	3
462	20240802	130000	590008335	3960	3960	3960	3960	0
463	20240802	125900	590008335	3960	3960	3960	3960	0
464	20240802	125800	590008335	3960	3955	3960	3955	48
465	20240802	125700	589818455	3955	3935	3955	3935	250
466	20240802	125600	588832905	3920	3920	3920	3920	0
467	20240802	125500	588832905	3920	3925	3925	3920	476
468	20240802	125400	586965105	3920	3920	3920	3920	0
469	20240802	125300	586965105	3920	3920	3920	3920	397
470	20240802	125200	585408865	3920	3920	3920	3920	171
471	20240802	125100	584738545	3920	3920	3920	3920	160
472	20240802	125000	584111345	3930	3930	3930	3930	0
473	20240802	124900	584111345	3930	3930	3930	3930	111
474	20240802	124800	583675115	3925	3940	3940	3925	11902
475	20240802	124700	536840180	3940	3950	3950	3940	2045
476	20240802	124600	528766880	3955	3955	3955	3955	0
477	20240802	124500	528766880	3955	3955	3955	3955	1
478	20240802	124400	528762925	3945	3945	3945	3945	1
479	20240802	124300	528758980	3945	3945	3945	3945	285
480	20240802	124200	527634655	3960	3960	3960	3960	0
481	20240802	124100	527634655	3960	3960	3960	3960	0
482	20240802	124000	527634655	3960	3950	3960	3950	28
483	20240802	123900	527524045	3960	3960	3960	3960	0
484	20240802	123800	527524045	3960	3960	3960	3960	20
485	20240802	123700	527444845	3960	3960	3960	3950	5
486	20240802	123600	527425075	3960	3960	3960	3960	0
487	20240802	123500	527425075	3960	3950	3960	3950	71
488	20240802	123400	527144520	3950	3950	3950	3950	40
489	20240802	123300	526986520	3950	3945	3950	3945	60
490	20240802	123200	526749815	3945	3945	3945	3945	1
491	20240802	123100	526745870	3940	3940	3940	3940	372
492	20240802	123000	525280190	3940	3940	3940	3940	0
493	20240802	122900	525280190	3940	3940	3940	3940	5
494	20240802	122800	525260490	3945	3945	3945	3945	0
495	20240802	122700	525260490	3945	3945	3945	3945	0
496	20240802	122600	525260490	3945	3945	3945	3945	20
497	20240802	122500	525181590	3945	3945	3945	3945	10
498	20240802	122400	525142140	3940	3940	3940	3940	0
499	20240802	122300	525142140	3940	3940	3940	3940	0
500	20240802	122200	525142140	3940	3940	3940	3940	0
501	20240802	122100	525142140	3940	3940	3940	3940	0
502	20240802	122000	525142140	3940	3940	3940	3940	0
503	20240802	121900	525142140	3940	3940	3940	3940	0
504	20240802	121800	525142140	3940	3945	3945	3940	91
505	20240802	121700	524783545	3945	3945	3945	3945	221
506	20240802	121600	523911700	3945	3955	3955	3945	460
507	20240802	121500	522096910	3965	3955	3965	3955	92
508	20240802	121400	521733040	3955	3955	3955	3955	0
509	20240802	121300	521733040	3955	3955	3955	3955	200
510	20240802	121200	520942040	3965	3965	3965	3965	0
511	20240802	121100	520942040	3965	3965	3965	3965	0
512	20240802	121000	520942040	3965	3965	3965	3965	0
513	20240802	120900	520942040	3965	3965	3965	3965	0
514	20240802	120800	520942040	3965	3965	3965	3965	0
515	20240802	120700	520942040	3965	3965	3965	3965	1
516	20240802	120600	520938075	3945	3945	3945	3945	33
517	20240802	120500	520807890	3980	3985	3985	3950	314
518	20240802	120400	519567075	3970	3970	3970	3970	500
519	20240802	120300	517582075	3970	3965	3970	3965	110
520	20240802	120200	517145880	3965	3960	3965	3960	40
521	20240802	120100	516987440	3945	3945	3945	3945	287
522	20240802	120000	515855225	3945	3945	3945	3945	0
523	20240802	115900	515855225	3945	3945	3945	3945	1
524	20240802	115800	515851280	3940	3940	3940	3940	0
525	20240802	115700	515851280	3940	3945	3945	3940	201
526	20240802	115600	515058580	3960	3945	3960	3945	49
527	20240802	115500	514865260	3960	3945	3960	3945	4
528	20240802	115400	514849465	3940	3940	3940	3940	537
529	20240802	115300	512733685	3945	3945	3945	3945	1
530	20240802	115200	512729740	3935	3935	3935	3935	0
531	20240802	115100	512729740	3935	3935	3935	3935	950
532	20240802	115000	508991490	3945	3945	3945	3945	1
533	20240802	114900	508987545	3945	3950	3950	3940	1702
534	20240802	114800	502281650	3950	3945	3950	3935	421
535	20240802	114700	500622995	3960	3960	3960	3960	0
536	20240802	114600	500622995	3960	3960	3960	3960	0
537	20240802	114500	500622995	3960	3960	3960	3960	0
538	20240802	114400	500622995	3960	3960	3960	3960	0
539	20240802	114300	500622995	3960	3960	3960	3960	0
540	20240802	114200	500622995	3960	3960	3960	3960	0
541	20240802	114100	500622995	3960	3950	3960	3945	21
542	20240802	114000	500540085	3945	3945	3960	3935	5533
543	20240802	113900	478735950	3960	3945	3960	3940	781
544	20240802	113800	475657835	3945	3945	3945	3940	214
545	20240802	113700	474814105	3950	3955	3955	3950	100
546	20240802	113600	474418855	3960	3960	3960	3960	5
547	20240802	113500	474399055	3960	3960	3960	3960	8
548	20240802	113400	474367375	3965	3960	3965	3960	2
549	20240802	113300	474359450	3960	3955	3960	3955	40
550	20240802	113200	474201215	3970	3970	3970	3970	0
551	20240802	113100	474201215	3970	3940	3970	3940	149
552	20240802	113000	473612205	3940	3940	3940	3940	258
553	20240802	112900	472595685	3940	3950	3950	3940	3673
554	20240802	112800	458115395	3950	3950	3950	3950	50
555	20240802	112700	457917895	3960	3960	3960	3950	2673
556	20240802	112600	447350920	3960	3960	3960	3960	171
557	20240802	112500	446673760	3955	3955	3965	3955	3212
558	20240802	112400	433958930	3965	3960	3965	3960	1765
559	20240802	112300	426969030	3960	3965	3965	3960	2521
560	20240802	112200	416981665	3970	3970	3970	3970	385
561	20240802	112100	415453215	3970	3970	3970	3970	686
562	20240802	112000	412729795	3970	3975	3975	3970	1003
563	20240802	111900	408743370	3975	3985	3985	3975	905
564	20240802	111800	405141945	3975	3975	3975	3975	0
565	20240802	111700	405141945	3975	3975	3975	3975	0
566	20240802	111600	405141945	3975	3975	3975	3975	688
567	20240802	111500	402407145	3985	3985	3985	3985	0
568	20240802	111400	402407145	3985	3985	3985	3985	5
569	20240802	111300	402387220	3985	3985	3985	3975	3
570	20240802	111200	402375275	3975	3975	3975	3975	115
571	20240802	111100	401918150	3975	3975	3975	3975	15
572	20240802	111000	401858525	3975	3975	3975	3975	291
573	20240802	110900	400701800	3975	3975	3975	3975	452
574	20240802	110800	398905100	3995	3990	3995	3975	6002
575	20240802	110700	375009960	3995	3995	3995	3995	105
576	20240802	110600	374590485	3995	3995	3995	3995	10
577	20240802	110500	374550535	3995	3995	3995	3990	1951
578	20240802	110400	366766030	3995	4010	4010	3995	110
579	20240802	110300	366326430	4005	4010	4010	4005	11
580	20240802	110200	366282370	4000	3990	4000	3990	282
581	20240802	110100	365157180	3990	4010	4010	3990	26
582	20240802	110000	365053420	3985	3995	3995	3985	4595
583	20240802	105900	346736630	4010	4010	4010	4010	0
584	20240802	105800	346736630	4010	4010	4010	4010	0
585	20240802	105700	346736630	4010	4010	4010	4010	0
586	20240802	105600	346736630	4010	3985	4010	3985	700
587	20240802	105500	343942105	3985	3985	3985	3985	1
588	20240802	105400	343938120	4005	4005	4005	4005	0
589	20240802	105300	343938120	4005	4005	4005	4005	0
590	20240802	105200	343938120	4005	4005	4005	4005	0
591	20240802	105100	343938120	4005	4005	4005	4005	0
592	20240802	105000	343938120	4005	3995	4005	3995	32
593	20240802	104900	343810270	3995	3995	4010	3995	57
594	20240802	104800	343582530	4010	4010	4010	4010	0
595	20240802	104700	343582530	4010	3995	4010	3995	23
596	20240802	104600	343490465	3995	3995	3995	3990	349
597	20240802	104500	342096310	3990	3990	3995	3990	32
598	20240802	104400	341968625	3975	3995	3995	3975	103
599	20240802	104300	341557200	3990	3985	3995	3985	428
600	20240802	104200	339851235	3985	3980	3985	3980	68
601	20240802	104100	339580540	3975	3975	3975	3975	1
602	20240802	104000	339576565	3975	3975	3975	3975	205
603	20240802	103900	338761690	3980	3975	3980	3975	4
604	20240802	103800	338745780	3970	3990	3990	3970	3108
605	20240802	103700	326382625	3990	4000	4000	3990	2196
606	20240802	103600	317600425	4000	4010	4010	4000	595
607	20240802	103500	315218050	4010	4010	4010	4010	0
608	20240802	103400	315218050	4010	4015	4015	4010	21
609	20240802	103300	315133790	4015	4015	4020	4015	25
610	20240802	103200	315033390	4000	4005	4005	4000	3492
611	20240802	103100	301065130	4005	4005	4005	4005	0
612	20240802	103000	301065130	4005	4005	4005	4005	0
613	20240802	102900	301065130	4005	4020	4020	4005	1299
614	20240802	102800	295852705	4025	4030	4030	4025	208
615	20240802	102700	295014715	4035	4035	4035	4035	0
616	20240802	102600	295014715	4035	4025	4035	4025	437
617	20240802	102500	293255005	4020	4025	4025	4020	1060
618	20240802	102400	288991655	4025	4025	4025	4025	0
619	20240802	102300	288991655	4025	4025	4025	4025	0
620	20240802	102200	288991655	4025	4025	4025	4025	5
621	20240802	102100	288971530	4030	4025	4030	4025	93
622	20240802	102000	288596955	4030	4030	4030	4030	5
623	20240802	101900	288576805	4030	4025	4030	4025	805
624	20240802	101800	285333680	4030	4030	4030	4030	0
625	20240802	101700	285333680	4030	4030	4030	4030	100
626	20240802	101600	284930680	4030	4030	4030	4030	0
627	20240802	101500	284930680	4030	4030	4030	4030	520
628	20240802	101400	282835080	4030	4025	4030	4025	924
629	20240802	101300	279112580	4030	4025	4030	4025	120
630	20240802	101200	278629030	4025	4040	4040	4025	4119
631	20240802	101100	262009110	4040	4035	4040	4035	191
632	20240802	101000	261238400	4030	4030	4030	4030	0
633	20240802	100900	261238400	4030	4030	4030	4030	0
634	20240802	100800	261238400	4030	4020	4030	4020	111
635	20240802	100700	260791285	4020	4005	4020	4000	2761
636	20240802	100600	249733420	4005	4005	4005	4005	134
637	20240802	100500	249196750	4010	4010	4010	4010	1
638	20240802	100400	249192740	3995	3990	3995	3990	1993
639	20240802	100300	241232850	3995	4000	4000	3995	1210
640	20240802	100200	236398855	4000	4005	4005	4000	6
641	20240802	100100	236374850	4005	4000	4005	4000	102
642	20240802	100000	235966715	4000	3995	4005	3995	112
643	20240802	095900	235519210	3990	3990	3990	3990	234
644	20240802	095800	234585550	4000	4000	4000	3990	1001
645	20240802	095700	230590890	4005	3995	4005	3995	708
646	20240802	095600	227759340	3995	3995	3995	3995	190
647	20240802	095500	227000290	3995	4000	4000	3995	1220
648	20240802	095400	222126240	4010	4005	4010	4000	1333
649	20240802	095300	216792780	4010	4005	4010	4005	547
650	20240802	095200	214601530	4005	4010	4015	4005	251
651	20240802	095100	213595245	4010	4010	4010	4010	35
652	20240802	095000	213454895	4010	4010	4010	4010	46
653	20240802	094900	213270435	4015	4015	4015	4015	1
654	20240802	094800	213266420	4015	4020	4020	4010	1342
655	20240802	094700	207878690	4020	4020	4020	4020	55
656	20240802	094600	207657590	4035	4020	4035	4020	50
657	20240802	094500	207455900	4020	4020	4020	4020	0
658	20240802	094400	207455900	4020	4020	4020	4020	0
659	20240802	094300	207455900	4020	4020	4020	4020	200
660	20240802	094200	206651900	4020	4020	4020	4020	1
661	20240802	094100	206647880	4020	4020	4020	4020	0
662	20240802	094000	206647880	4020	4020	4020	4020	197
663	20240802	093900	205855940	4020	4020	4020	4020	3
664	20240802	093800	205843880	4035	4015	4035	4015	13
665	20240802	093700	205791575	4035	4020	4035	4005	336
666	20240802	093600	204442220	4035	4035	4035	4035	0
667	20240802	093500	204442220	4035	4015	4035	4015	104
668	20240802	093400	204023115	4035	4035	4035	4035	0
669	20240802	093300	204023115	4035	4035	4035	4035	0
670	20240802	093200	204023115	4035	4000	4035	4000	492
671	20240802	093100	202053625	4005	4005	4005	3995	862
672	20240802	093000	198603275	4005	4005	4005	4005	150
673	20240802	092900	198002525	4010	4015	4015	4010	201
674	20240802	092800	197196015	4045	4045	4045	4045	0
675	20240802	092700	197196015	4045	3970	4045	3970	3009
676	20240802	092600	185193630	3975	3990	4000	3935	8135
677	20240802	092500	152915960	3990	4050	4050	3990	6948
678	20240802	092400	125098435	4050	4050	4050	4025	3633
679	20240802	092300	110418220	4050	4060	4060	4050	1190
680	20240802	092200	105595620	4070	4080	4080	4065	764
681	20240802	092100	102489350	4075	4070	4085	4065	534
682	20240802	092000	100318440	4075	4095	4095	4075	1971
683	20240802	091900	92286515	4095	4110	4110	4075	1003
684	20240802	091800	88196620	4075	4075	4075	4075	4
685	20240802	091700	88180320	4080	4080	4080	4080	389
686	20240802	091600	86593200	4120	4080	4120	4080	13
687	20240802	091500	86540080	4125	4085	4125	4085	8
688	20240802	091400	86507120	4125	4100	4125	4075	368
689	20240802	091300	85002435	4125	4090	4125	4085	11
690	20240802	091200	84957435	4130	4100	4130	4095	2001
691	20240802	091100	76745380	4100	4060	4110	4060	1252
692	20240802	091000	71623030	4065	4065	4065	4065	100
693	20240802	090900	71216530	4065	4070	4070	4030	3502
694	20240802	090800	57022065	4070	4085	4085	4070	1577
695	20240802	090700	50594010	4090	4130	4130	4080	1402
696	20240802	090600	44856840	4095	4105	4105	4095	4712
697	20240802	090500	25558495	4100	4115	4115	4100	1000
698	20240802	090400	21453805	4115	4110	4115	4110	343
699	20240802	090300	20043710	4115	4120	4120	4115	1977
700	20240802	090200	11904870	4120	4125	4125	4120	239
701	20240802	090100	10919940	4130	4140	4140	4130	201
702	20240802	090000	10088565	4155	4155	4155	4140	2428