KissMeData/321260/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	210600	395982260	2430	2430	2430	2430	1056
3	20240802	210500	395982260	2430	2430	2430	2430	0
4	20240802	210400	395982260	2430	2430	2430	2430	0
5	20240802	210300	395982260	2430	2430	2430	2430	0
6	20240802	210200	395982260	2430	2430	2430	2430	0
7	20240802	210100	395982260	2430	2430	2430	2430	0
8	20240802	210000	395982260	2430	2430	2430	2430	0
9	20240802	205900	395982260	2430	2430	2430	2430	0
10	20240802	205800	395982260	2430	2430	2430	2430	0
11	20240802	205700	395982260	2430	2430	2430	2430	0
12	20240802	205600	395982260	2430	2430	2430	2430	0
13	20240802	205500	395982260	2430	2430	2430	2430	0
14	20240802	205400	395982260	2430	2430	2430	2430	0
15	20240802	205300	395982260	2430	2430	2430	2430	0
16	20240802	205200	395982260	2430	2430	2430	2430	0
17	20240802	205100	395982260	2430	2430	2430	2430	0
18	20240802	205000	395982260	2430	2430	2430	2430	0
19	20240802	204900	395982260	2430	2430	2430	2430	0
20	20240802	204800	395982260	2430	2430	2430	2430	0
21	20240802	204700	395982260	2430	2430	2430	2430	0
22	20240802	204600	395982260	2430	2430	2430	2430	0
23	20240802	204500	395982260	2430	2430	2430	2430	0
24	20240802	204400	395982260	2430	2430	2430	2430	0
25	20240802	204300	395982260	2430	2430	2430	2430	0
26	20240802	204200	395982260	2430	2430	2430	2430	0
27	20240802	204100	395982260	2430	2430	2430	2430	0
28	20240802	204000	395982260	2430	2430	2430	2430	0
29	20240802	203900	395982260	2430	2430	2430	2430	0
30	20240802	203800	395982260	2430	2430	2430	2430	0
31	20240802	203700	395982260	2430	2430	2430	2430	0
32	20240802	203600	395982260	2430	2430	2430	2430	1056
33	20240802	203500	395982260	2430	2430	2430	2430	0
34	20240802	203400	395982260	2430	2430	2430	2430	0
35	20240802	203300	395982260	2430	2430	2430	2430	0
36	20240802	203200	395982260	2430	2430	2430	2430	0
37	20240802	203100	395982260	2430	2430	2430	2430	0
38	20240802	203000	395982260	2430	2430	2430	2430	0
39	20240802	202900	395982260	2430	2430	2430	2430	0
40	20240802	202800	395982260	2430	2430	2430	2430	0
41	20240802	202700	395982260	2430	2430	2430	2430	0
42	20240802	202600	395982260	2430	2430	2430	2430	0
43	20240802	202500	395982260	2430	2430	2430	2430	0
44	20240802	202400	395982260	2430	2430	2430	2430	0
45	20240802	202300	395982260	2430	2430	2430	2430	0
46	20240802	202200	395982260	2430	2430	2430	2430	0
47	20240802	202100	395982260	2430	2430	2430	2430	0
48	20240802	202000	395982260	2430	2430	2430	2430	0
49	20240802	201900	395982260	2430	2430	2430	2430	0
50	20240802	201800	395982260	2430	2430	2430	2430	0
51	20240802	201700	395982260	2430	2430	2430	2430	0
52	20240802	201600	395982260	2430	2430	2430	2430	0
53	20240802	201500	395982260	2430	2430	2430	2430	0
54	20240802	201400	395982260	2430	2430	2430	2430	0
55	20240802	201300	395982260	2430	2430	2430	2430	0
56	20240802	201200	395982260	2430	2430	2430	2430	0
57	20240802	201100	395982260	2430	2430	2430	2430	0
58	20240802	201000	395982260	2430	2430	2430	2430	0
59	20240802	200900	395982260	2430	2430	2430	2430	0
60	20240802	200800	395982260	2430	2430	2430	2430	0
61	20240802	200700	395982260	2430	2430	2430	2430	0
62	20240802	200600	395982260	2430	2430	2430	2430	1056
63	20240802	200500	395982260	2430	2430	2430	2430	0
64	20240802	200400	395982260	2430	2430	2430	2430	0
65	20240802	200300	395982260	2430	2430	2430	2430	0
66	20240802	200200	395982260	2430	2430	2430	2430	0
67	20240802	200100	395982260	2430	2430	2430	2430	0
68	20240802	200000	395982260	2430	2430	2430	2430	0
69	20240802	195900	395982260	2430	2430	2430	2430	0
70	20240802	195800	395982260	2430	2430	2430	2430	0
71	20240802	195700	395982260	2430	2430	2430	2430	0
72	20240802	195600	395982260	2430	2430	2430	2430	0
73	20240802	195500	395982260	2430	2430	2430	2430	0
74	20240802	195400	395982260	2430	2430	2430	2430	0
75	20240802	195300	395982260	2430	2430	2430	2430	0
76	20240802	195200	395982260	2430	2430	2430	2430	0
77	20240802	195100	395982260	2430	2430	2430	2430	0
78	20240802	195000	395982260	2430	2430	2430	2430	0
79	20240802	194900	395982260	2430	2430	2430	2430	0
80	20240802	194800	395982260	2430	2430	2430	2430	0
81	20240802	194700	395982260	2430	2430	2430	2430	0
82	20240802	194600	395982260	2430	2430	2430	2430	0
83	20240802	194500	395982260	2430	2430	2430	2430	0
84	20240802	194400	395982260	2430	2430	2430	2430	0
85	20240802	194300	395982260	2430	2430	2430	2430	0
86	20240802	194200	395982260	2430	2430	2430	2430	0
87	20240802	194100	395982260	2430	2430	2430	2430	0
88	20240802	194000	395982260	2430	2430	2430	2430	0
89	20240802	193900	395982260	2430	2430	2430	2430	0
90	20240802	193800	395982260	2430	2430	2430	2430	0
91	20240802	193700	395982260	2430	2430	2430	2430	0
92	20240802	193600	395982260	2430	2430	2430	2430	1056
93	20240802	193500	395982260	2430	2430	2430	2430	0
94	20240802	193400	395982260	2430	2430	2430	2430	0
95	20240802	193300	395982260	2430	2430	2430	2430	0
96	20240802	193200	395982260	2430	2430	2430	2430	0
97	20240802	193100	395982260	2430	2430	2430	2430	0
98	20240802	193000	395982260	2430	2430	2430	2430	0
99	20240802	192900	395982260	2430	2430	2430	2430	0
100	20240802	192800	395982260	2430	2430	2430	2430	0
101	20240802	192700	395982260	2430	2430	2430	2430	0
102	20240802	192600	395982260	2430	2430	2430	2430	0
103	20240802	192500	395982260	2430	2430	2430	2430	0
104	20240802	192400	395982260	2430	2430	2430	2430	0
105	20240802	192300	395982260	2430	2430	2430	2430	0
106	20240802	192200	395982260	2430	2430	2430	2430	0
107	20240802	192100	395982260	2430	2430	2430	2430	0
108	20240802	192000	395982260	2430	2430	2430	2430	0
109	20240802	191900	395982260	2430	2430	2430	2430	0
110	20240802	191800	395982260	2430	2430	2430	2430	0
111	20240802	191700	395982260	2430	2430	2430	2430	0
112	20240802	191600	395982260	2430	2430	2430	2430	0
113	20240802	191500	395982260	2430	2430	2430	2430	0
114	20240802	191400	395982260	2430	2430	2430	2430	0
115	20240802	191300	395982260	2430	2430	2430	2430	0
116	20240802	191200	395982260	2430	2430	2430	2430	0
117	20240802	191100	395982260	2430	2430	2430	2430	0
118	20240802	191000	395982260	2430	2430	2430	2430	0
119	20240802	190900	395982260	2430	2430	2430	2430	0
120	20240802	190800	395982260	2430	2430	2430	2430	0
121	20240802	190700	395982260	2430	2430	2430	2430	0
122	20240802	190600	395982260	2430	2430	2430	2430	1056
123	20240802	190500	395982260	2430	2430	2430	2430	0
124	20240802	190400	395982260	2430	2430	2430	2430	0
125	20240802	190300	395982260	2430	2430	2430	2430	0
126	20240802	190200	395982260	2430	2430	2430	2430	0
127	20240802	190100	395982260	2430	2430	2430	2430	0
128	20240802	190000	395982260	2430	2430	2430	2430	0
129	20240802	185900	395982260	2430	2430	2430	2430	0
130	20240802	185800	395982260	2430	2430	2430	2430	0
131	20240802	185700	395982260	2430	2430	2430	2430	0
132	20240802	185600	395982260	2430	2430	2430	2430	0
133	20240802	185500	395982260	2430	2430	2430	2430	0
134	20240802	185400	395982260	2430	2430	2430	2430	0
135	20240802	185300	395982260	2430	2430	2430	2430	0
136	20240802	185200	395982260	2430	2430	2430	2430	0
137	20240802	185100	395982260	2430	2430	2430	2430	0
138	20240802	185000	395982260	2430	2430	2430	2430	0
139	20240802	184900	395982260	2430	2430	2430	2430	0
140	20240802	184800	395982260	2430	2430	2430	2430	0
141	20240802	184700	395982260	2430	2430	2430	2430	0
142	20240802	184600	395982260	2430	2430	2430	2430	0
143	20240802	184500	395982260	2430	2430	2430	2430	0
144	20240802	184400	395982260	2430	2430	2430	2430	0
145	20240802	184300	395982260	2430	2430	2430	2430	0
146	20240802	184200	395982260	2430	2430	2430	2430	0
147	20240802	184100	395982260	2430	2430	2430	2430	0
148	20240802	184000	395982260	2430	2430	2430	2430	0
149	20240802	183900	395982260	2430	2430	2430	2430	0
150	20240802	183800	395982260	2430	2430	2430	2430	0
151	20240802	183700	395982260	2430	2430	2430	2430	0
152	20240802	183600	395982260	2430	2430	2430	2430	1056
153	20240802	183500	395982260	2430	2430	2430	2430	0
154	20240802	183400	395982260	2430	2430	2430	2430	0
155	20240802	183300	395982260	2430	2430	2430	2430	0
156	20240802	183200	395982260	2430	2430	2430	2430	0
157	20240802	183100	395982260	2430	2430	2430	2430	0
158	20240802	183000	395982260	2430	2430	2430	2430	0
159	20240802	182900	395982260	2430	2430	2430	2430	0
160	20240802	182800	395982260	2430	2430	2430	2430	0
161	20240802	182700	395982260	2430	2430	2430	2430	0
162	20240802	182600	395982260	2430	2430	2430	2430	0
163	20240802	182500	395982260	2430	2430	2430	2430	0
164	20240802	182400	395982260	2430	2430	2430	2430	0
165	20240802	182300	395982260	2430	2430	2430	2430	0
166	20240802	182200	395982260	2430	2430	2430	2430	0
167	20240802	182100	395982260	2430	2430	2430	2430	0
168	20240802	182000	395982260	2430	2430	2430	2430	0
169	20240802	181900	395982260	2430	2430	2430	2430	0
170	20240802	181800	395982260	2430	2430	2430	2430	0
171	20240802	181700	395982260	2430	2430	2430	2430	0
172	20240802	181600	395982260	2430	2430	2430	2430	0
173	20240802	181500	395982260	2430	2430	2430	2430	0
174	20240802	181400	395982260	2430	2430	2430	2430	0
175	20240802	181300	395982260	2430	2430	2430	2430	0
176	20240802	181200	395982260	2430	2430	2430	2430	0
177	20240802	181100	395982260	2430	2430	2430	2430	0
178	20240802	181000	395982260	2430	2430	2430	2430	0
179	20240802	180900	395982260	2430	2430	2430	2430	0
180	20240802	180800	395982260	2430	2430	2430	2430	0
181	20240802	180700	395982260	2430	2430	2430	2430	0
182	20240802	180600	395982260	2430	2430	2430	2430	1056
183	20240802	180500	395982260	2430	2430	2430	2430	0
184	20240802	180400	395982260	2430	2430	2430	2430	0
185	20240802	180300	395982260	2430	2430	2430	2430	0
186	20240802	180200	395982260	2430	2430	2430	2430	0
187	20240802	180100	395982260	2430	2430	2430	2430	0
188	20240802	180000	395982260	2430	2430	2430	2430	0
189	20240802	175900	395982260	2430	2430	2430	2430	0
190	20240802	175800	395982260	2430	2430	2430	2430	0
191	20240802	175700	395982260	2430	2430	2430	2430	0
192	20240802	175600	395982260	2430	2430	2430	2430	0
193	20240802	175500	395982260	2430	2430	2430	2430	0
194	20240802	175400	395982260	2430	2430	2430	2430	0
195	20240802	175300	395982260	2430	2430	2430	2430	0
196	20240802	175200	395982260	2430	2430	2430	2430	0
197	20240802	175100	395982260	2430	2430	2430	2430	0
198	20240802	175000	395982260	2430	2430	2430	2430	0
199	20240802	174900	395982260	2430	2430	2430	2430	0
200	20240802	174800	395982260	2430	2430	2430	2430	0
201	20240802	174700	395982260	2430	2430	2430	2430	0
202	20240802	174600	395982260	2430	2430	2430	2430	0
203	20240802	174500	395982260	2430	2430	2430	2430	0
204	20240802	174400	395982260	2430	2430	2430	2430	0
205	20240802	174300	395982260	2430	2430	2430	2430	0
206	20240802	174200	395982260	2430	2430	2430	2430	0
207	20240802	174100	395982260	2430	2430	2430	2430	0
208	20240802	174000	395982260	2430	2430	2430	2430	0
209	20240802	173900	395982260	2430	2430	2430	2430	0
210	20240802	173800	395982260	2430	2430	2430	2430	0
211	20240802	173700	395982260	2430	2430	2430	2430	0
212	20240802	173600	395982260	2430	2430	2430	2430	1056
213	20240802	173500	395982260	2430	2430	2430	2430	0
214	20240802	173400	395982260	2430	2430	2430	2430	0
215	20240802	173300	395982260	2430	2430	2430	2430	0
216	20240802	173200	395982260	2430	2430	2430	2430	0
217	20240802	173100	395982260	2430	2430	2430	2430	0
218	20240802	173000	395982260	2430	2430	2430	2430	0
219	20240802	172900	395982260	2430	2430	2430	2430	0
220	20240802	172800	395982260	2430	2430	2430	2430	0
221	20240802	172700	395982260	2430	2430	2430	2430	0
222	20240802	172600	395982260	2430	2430	2430	2430	0
223	20240802	172500	395982260	2430	2430	2430	2430	0
224	20240802	172400	395982260	2430	2430	2430	2430	0
225	20240802	172300	395982260	2430	2430	2430	2430	0
226	20240802	172200	395982260	2430	2430	2430	2430	0
227	20240802	172100	395982260	2430	2430	2430	2430	0
228	20240802	172000	395982260	2430	2430	2430	2430	0
229	20240802	171900	395982260	2430	2430	2430	2430	0
230	20240802	171800	395982260	2430	2430	2430	2430	0
231	20240802	171700	395982260	2430	2430	2430	2430	0
232	20240802	171600	395982260	2430	2430	2430	2430	0
233	20240802	171500	395982260	2430	2430	2430	2430	0
234	20240802	171400	395982260	2430	2430	2430	2430	0
235	20240802	171300	395982260	2430	2430	2430	2430	0
236	20240802	171200	395982260	2430	2430	2430	2430	0
237	20240802	171100	395982260	2430	2430	2430	2430	0
238	20240802	171000	395982260	2430	2430	2430	2430	0
239	20240802	170900	395982260	2430	2430	2430	2430	0
240	20240802	170800	395982260	2430	2430	2430	2430	0
241	20240802	170700	395982260	2430	2430	2430	2430	0
242	20240802	170600	395982260	2430	2430	2430	2430	1056
243	20240802	170500	395982260	2430	2430	2430	2430	0
244	20240802	170400	395982260	2430	2430	2430	2430	0
245	20240802	170300	395982260	2430	2430	2430	2430	0
246	20240802	170200	395982260	2430	2430	2430	2430	0
247	20240802	170100	395982260	2430	2430	2430	2430	0
248	20240802	170000	395982260	2430	2430	2430	2430	0
249	20240802	165900	395982260	2430	2430	2430	2430	0
250	20240802	165800	395982260	2430	2430	2430	2430	0
251	20240802	165700	395982260	2430	2430	2430	2430	0
252	20240802	165600	395982260	2430	2430	2430	2430	0
253	20240802	165500	395982260	2430	2430	2430	2430	0
254	20240802	165400	395982260	2430	2430	2430	2430	0
255	20240802	165300	395982260	2430	2430	2430	2430	0
256	20240802	165200	395982260	2430	2430	2430	2430	0
257	20240802	165100	395982260	2430	2430	2430	2430	0
258	20240802	165000	395982260	2430	2430	2430	2430	0
259	20240802	164900	395982260	2430	2430	2430	2430	0
260	20240802	164800	395982260	2430	2430	2430	2430	0
261	20240802	164700	395982260	2430	2430	2430	2430	0
262	20240802	164600	395982260	2430	2430	2430	2430	0
263	20240802	164500	395982260	2430	2430	2430	2430	0
264	20240802	164400	395982260	2430	2430	2430	2430	0
265	20240802	164300	395982260	2430	2430	2430	2430	0
266	20240802	164200	395982260	2430	2430	2430	2430	0
267	20240802	164100	395982260	2430	2430	2430	2430	0
268	20240802	164000	395982260	2430	2430	2430	2430	0
269	20240802	163900	395982260	2430	2430	2430	2430	0
270	20240802	163800	395982260	2430	2430	2430	2430	0
271	20240802	163700	395982260	2430	2430	2430	2430	0
272	20240802	163600	395982260	2430	2430	2430	2430	1056
273	20240802	163500	395982260	2430	2430	2430	2430	0
274	20240802	163400	395982260	2430	2430	2430	2430	0
275	20240802	163300	395982260	2430	2430	2430	2430	0
276	20240802	163200	395982260	2430	2430	2430	2430	0
277	20240802	163100	395982260	2430	2430	2430	2430	0
278	20240802	163000	395982260	2430	2430	2430	2430	0
279	20240802	162900	395982260	2430	2430	2430	2430	0
280	20240802	162800	395982260	2430	2430	2430	2430	0
281	20240802	162700	395982260	2430	2430	2430	2430	0
282	20240802	162600	395982260	2430	2430	2430	2430	0
283	20240802	162500	395982260	2430	2430	2430	2430	0
284	20240802	162400	395982260	2430	2430	2430	2430	0
285	20240802	162300	395982260	2430	2430	2430	2430	0
286	20240802	162200	395982260	2430	2430	2430	2430	0
287	20240802	162100	395982260	2430	2430	2430	2430	0
288	20240802	162000	395982260	2430	2430	2430	2430	0
289	20240802	161900	395982260	2430	2430	2430	2430	0
290	20240802	161800	395982260	2430	2430	2430	2430	0
291	20240802	161700	395982260	2430	2430	2430	2430	0
292	20240802	161600	395982260	2430	2430	2430	2430	0
293	20240802	161500	395982260	2430	2430	2430	2430	0
294	20240802	161400	395982260	2430	2430	2430	2430	0
295	20240802	161300	395982260	2430	2430	2430	2430	0
296	20240802	161200	395982260	2430	2430	2430	2430	0
297	20240802	161100	395982260	2430	2430	2430	2430	0
298	20240802	161000	395982260	2430	2430	2430	2430	0
299	20240802	160900	395982260	2430	2430	2430	2430	0
300	20240802	160800	395982260	2430	2430	2430	2430	0
301	20240802	160700	395982260	2430	2430	2430	2430	0
302	20240802	160600	395982260	2430	2430	2430	2430	1056
303	20240802	160500	395982260	2430	2430	2430	2430	0
304	20240802	160400	395982260	2430	2430	2430	2430	0
305	20240802	160300	395982260	2430	2430	2430	2430	0
306	20240802	160200	395982260	2430	2430	2430	2430	0
307	20240802	160100	395982260	2430	2430	2430	2430	0
308	20240802	160000	395982260	2430	2430	2430	2430	0
309	20240802	155900	395982260	2430	2430	2430	2430	0
310	20240802	155800	395982260	2430	2430	2430	2430	0
311	20240802	155700	395982260	2430	2430	2430	2430	0
312	20240802	155600	395982260	2430	2430	2430	2430	0
313	20240802	155500	395982260	2430	2430	2430	2430	0
314	20240802	155400	395982260	2430	2430	2430	2430	0
315	20240802	155300	395982260	2430	2430	2430	2430	0
316	20240802	155200	395982260	2430	2430	2430	2430	0
317	20240802	155100	395982260	2430	2430	2430	2430	0
318	20240802	155000	395982260	2430	2430	2430	2430	0
319	20240802	154900	395982260	2430	2430	2430	2430	0
320	20240802	154800	395982260	2430	2430	2430	2430	0
321	20240802	154700	395982260	2430	2430	2430	2430	0
322	20240802	154600	395982260	2430	2430	2430	2430	0
323	20240802	154500	395982260	2430	2430	2430	2430	0
324	20240802	154400	395982260	2430	2430	2430	2430	0
325	20240802	154300	395982260	2430	2430	2430	2430	0
326	20240802	154200	395982260	2430	2430	2430	2430	0
327	20240802	154100	395982260	2430	2430	2430	2430	0
328	20240802	154000	395982260	2430	2430	2430	2430	0
329	20240802	153900	395982260	2430	2430	2430	2430	0
330	20240802	153800	395982260	2430	2430	2430	2430	0
331	20240802	153700	395982260	2430	2430	2430	2430	0
332	20240802	153600	395982260	2430	2430	2430	2430	1056
333	20240802	153500	395982260	2430	2430	2430	2430	0
334	20240802	153400	395982260	2430	2430	2430	2430	0
335	20240802	153300	395982260	2430	2430	2430	2430	0
336	20240802	153200	395982260	2430	2430	2430	2430	0
337	20240802	153100	395982260	2430	2430	2430	2430	0
338	20240802	153000	395982260	2430	2430	2430	2430	1056
339	20240802	152900	393416180	2430	2430	2430	2430	0
340	20240802	152800	393416180	2430	2430	2430	2430	0
341	20240802	152700	393416180	2430	2430	2430	2430	0
342	20240802	152600	393416180	2430	2430	2430	2430	0
343	20240802	152500	393416180	2430	2430	2430	2430	0
344	20240802	152400	393416180	2430	2430	2430	2430	0
345	20240802	152300	393416180	2430	2430	2430	2430	0
346	20240802	152200	393416180	2430	2430	2430	2430	0
347	20240802	152100	393416180	2430	2430	2430	2430	0
348	20240802	152000	393416180	2430	2430	2430	2430	0
349	20240802	151900	393416180	2430	2430	2430	2430	0
350	20240802	151800	393416180	2430	2430	2430	2430	161
351	20240802	151700	393024950	2430	2430	2430	2430	1320
352	20240802	151600	389817350	2430	2430	2430	2430	0
353	20240802	151500	389817350	2430	2435	2440	2430	1719
354	20240802	151400	385632600	2435	2435	2435	2435	0
355	20240802	151300	385632600	2435	2435	2435	2435	246
356	20240802	151200	385033590	2430	2430	2430	2430	0
357	20240802	151100	385033590	2430	2430	2430	2430	200
358	20240802	151000	384547590	2420	2445	2445	2415	11123
359	20240802	150900	357567890	2435	2440	2445	2435	246
360	20240802	150800	356967300	2435	2435	2435	2435	35
361	20240802	150700	356882075	2440	2440	2440	2440	100
362	20240802	150600	356638075	2440	2440	2440	2440	0
363	20240802	150500	356638075	2440	2440	2440	2440	2
364	20240802	150400	356633195	2445	2445	2445	2445	5
365	20240802	150300	356620970	2445	2445	2445	2445	0
366	20240802	150200	356620970	2445	2445	2445	2445	0
367	20240802	150100	356620970	2445	2445	2445	2445	1
368	20240802	150000	356618525	2430	2430	2430	2430	77
369	20240802	145900	356431415	2430	2430	2430	2420	203
370	20240802	145800	355939135	2420	2420	2420	2420	1
371	20240802	145700	355936715	2430	2425	2430	2425	6
372	20240802	145600	355922160	2420	2420	2420	2420	0
373	20240802	145500	355922160	2420	2420	2420	2420	5
374	20240802	145400	355910060	2430	2430	2430	2430	1
375	20240802	145300	355907630	2425	2425	2430	2425	96
376	20240802	145200	355674825	2420	2420	2420	2420	0
377	20240802	145100	355674825	2420	2420	2420	2420	0
378	20240802	145000	355674825	2420	2420	2420	2420	76
379	20240802	144900	355490905	2420	2430	2430	2420	752
380	20240802	144800	353664345	2420	2425	2425	2420	95
381	20240802	144700	353434295	2430	2425	2430	2425	325
382	20240802	144600	352646030	2420	2420	2420	2420	0
383	20240802	144500	352646030	2420	2420	2420	2420	354
384	20240802	144400	351789350	2415	2415	2415	2415	26
385	20240802	144300	351726560	2420	2420	2420	2420	20
386	20240802	144200	351678160	2420	2420	2420	2420	544
387	20240802	144100	350361680	2415	2415	2415	2415	7
388	20240802	144000	350344775	2415	2420	2420	2415	1400
389	20240802	143900	346957060	2420	2420	2420	2420	161
390	20240802	143800	346567440	2430	2420	2430	2420	459
391	20240802	143700	345455070	2420	2425	2425	2420	2360
392	20240802	143600	339743770	2430	2430	2430	2430	1
393	20240802	143500	339741340	2425	2420	2425	2420	679
394	20240802	143400	338095760	2425	2425	2425	2425	0
395	20240802	143300	338095760	2425	2425	2425	2425	0
396	20240802	143200	338095760	2425	2420	2425	2420	114
397	20240802	143100	337819380	2420	2420	2420	2420	140
398	20240802	143000	337480580	2420	2420	2420	2420	1019
399	20240802	142900	335014600	2425	2425	2425	2425	0
400	20240802	142800	335014600	2425	2425	2425	2425	0
401	20240802	142700	335014600	2425	2420	2425	2420	631
402	20240802	142600	333487575	2420	2420	2420	2420	2031
403	20240802	142500	328572555	2425	2425	2425	2425	0
404	20240802	142400	328572555	2425	2425	2425	2425	0
405	20240802	142300	328572555	2425	2425	2425	2425	2
406	20240802	142200	328567705	2420	2420	2420	2420	1
407	20240802	142100	328565285	2420	2420	2420	2420	150
408	20240802	142000	328202285	2425	2425	2425	2425	0
409	20240802	141900	328202285	2425	2425	2425	2425	100
410	20240802	141800	327959785	2420	2420	2420	2420	0
411	20240802	141700	327959785	2420	2420	2420	2420	50
412	20240802	141600	327838785	2420	2420	2420	2420	0
413	20240802	141500	327838785	2420	2420	2420	2420	0
414	20240802	141400	327838785	2420	2420	2420	2420	0
415	20240802	141300	327838785	2420	2420	2420	2420	0
416	20240802	141200	327838785	2420	2420	2420	2420	232
417	20240802	141100	327277345	2420	2420	2420	2420	1685
418	20240802	141000	323199645	2425	2430	2430	2425	3330
419	20240802	140900	315120545	2430	2430	2430	2430	0
420	20240802	140800	315120545	2430	2430	2430	2430	0
421	20240802	140700	315120545	2430	2425	2430	2425	330
422	20240802	140600	314319145	2430	2430	2430	2430	0
423	20240802	140500	314319145	2430	2430	2430	2430	0
424	20240802	140400	314319145	2430	2430	2430	2430	0
425	20240802	140300	314319145	2430	2430	2430	2430	470
426	20240802	140200	313177045	2430	2430	2430	2430	1000
427	20240802	140100	310747045	2430	2430	2430	2430	0
428	20240802	140000	310747045	2430	2430	2430	2430	565
429	20240802	135900	309374095	2430	2430	2430	2430	0
430	20240802	135800	309374095	2430	2430	2430	2430	0
431	20240802	135700	309374095	2430	2430	2430	2430	0
432	20240802	135600	309374095	2430	2430	2430	2430	684
433	20240802	135500	307711975	2435	2435	2435	2435	0
434	20240802	135400	307711975	2435	2435	2435	2435	1
435	20240802	135300	307709540	2430	2430	2430	2430	0
436	20240802	135200	307709540	2430	2430	2430	2430	2382
437	20240802	135100	301921280	2435	2435	2435	2435	0
438	20240802	135000	301921280	2435	2435	2435	2435	0
439	20240802	134900	301921280	2435	2435	2435	2435	0
440	20240802	134800	301921280	2435	2435	2435	2435	0
441	20240802	134700	301921280	2435	2435	2435	2435	0
442	20240802	134600	301921280	2435	2435	2435	2435	0
443	20240802	134500	301921280	2435	2435	2435	2435	17
444	20240802	134400	301879885	2435	2435	2435	2435	562
445	20240802	134300	300511415	2440	2440	2440	2440	0
446	20240802	134200	300511415	2440	2440	2440	2440	200
447	20240802	134100	300023415	2435	2435	2435	2435	240
448	20240802	134000	299439015	2435	2435	2435	2435	0
449	20240802	133900	299439015	2435	2435	2435	2435	0
450	20240802	133800	299439015	2435	2435	2435	2435	0
451	20240802	133700	299439015	2435	2435	2435	2435	0
452	20240802	133600	299439015	2435	2435	2435	2435	0
453	20240802	133500	299439015	2435	2435	2435	2435	200
454	20240802	133400	298952015	2435	2440	2440	2435	52
455	20240802	133300	298825385	2435	2435	2435	2435	0
456	20240802	133200	298825385	2435	2440	2440	2435	250
457	20240802	133100	298216630	2445	2445	2445	2445	0
458	20240802	133000	298216630	2445	2445	2445	2445	0
459	20240802	132900	298216630	2445	2445	2445	2445	0
460	20240802	132800	298216630	2445	2440	2445	2440	5
461	20240802	132700	298204425	2445	2445	2445	2445	0
462	20240802	132600	298204425	2445	2445	2445	2445	0
463	20240802	132500	298204425	2445	2440	2445	2440	3
464	20240802	132400	298197100	2435	2435	2435	2435	0
465	20240802	132300	298197100	2435	2435	2435	2435	35
466	20240802	132200	298111875	2445	2445	2445	2445	0
467	20240802	132100	298111875	2445	2445	2445	2445	0
468	20240802	132000	298111875	2445	2445	2445	2445	0
469	20240802	131900	298111875	2445	2445	2445	2445	0
470	20240802	131800	298111875	2445	2445	2445	2445	0
471	20240802	131700	298111875	2445	2445	2445	2445	0
472	20240802	131600	298111875	2445	2440	2445	2440	20
473	20240802	131500	298063065	2430	2430	2430	2430	0
474	20240802	131400	298063065	2430	2430	2430	2430	50
475	20240802	131300	297941565	2435	2435	2435	2435	0
476	20240802	131200	297941565	2435	2435	2435	2435	0
477	20240802	131100	297941565	2435	2435	2435	2435	0
478	20240802	131000	297941565	2435	2435	2435	2435	10
479	20240802	130900	297917215	2435	2435	2435	2435	0
480	20240802	130800	297917215	2435	2435	2435	2435	112
481	20240802	130700	297644495	2435	2435	2435	2435	3884
482	20240802	130600	288186955	2435	2440	2440	2435	4016
483	20240802	130500	278397995	2445	2445	2445	2445	1
484	20240802	130400	278395550	2455	2455	2455	2455	0
485	20240802	130300	278395550	2455	2455	2455	2455	0
486	20240802	130200	278395550	2455	2455	2455	2455	0
487	20240802	130100	278395550	2455	2435	2455	2435	504
488	20240802	130000	277168275	2440	2440	2440	2440	5
489	20240802	125900	277156075	2440	2440	2440	2440	1
490	20240802	125800	277153635	2445	2445	2445	2445	0
491	20240802	125700	277153635	2445	2445	2445	2445	37
492	20240802	125600	277063170	2435	2435	2435	2435	0
493	20240802	125500	277063170	2435	2435	2435	2435	1
494	20240802	125400	277060735	2455	2455	2455	2455	0
495	20240802	125300	277060735	2455	2455	2455	2455	0
496	20240802	125200	277060735	2455	2455	2455	2455	0
497	20240802	125100	277060735	2455	2455	2455	2455	0
498	20240802	125000	277060735	2455	2455	2455	2455	0
499	20240802	124900	277060735	2455	2455	2455	2455	0
500	20240802	124800	277060735	2455	2455	2455	2455	0
501	20240802	124700	277060735	2455	2455	2455	2455	0
502	20240802	124600	277060735	2455	2455	2455	2455	0
503	20240802	124500	277060735	2455	2455	2455	2455	0
504	20240802	124400	277060735	2455	2450	2455	2450	2
505	20240802	124300	277055830	2440	2440	2440	2440	25
506	20240802	124200	276994830	2435	2435	2435	2435	0
507	20240802	124100	276994830	2435	2435	2435	2435	0
508	20240802	124000	276994830	2435	2435	2435	2435	0
509	20240802	123900	276994830	2435	2435	2435	2435	404
510	20240802	123800	276011090	2435	2460	2460	2435	4
511	20240802	123700	276001325	2435	2435	2435	2435	0
512	20240802	123600	276001325	2435	2435	2435	2435	0
513	20240802	123500	276001325	2435	2435	2435	2435	0
514	20240802	123400	276001325	2435	2450	2450	2435	190
515	20240802	123300	275538660	2455	2455	2455	2455	2
516	20240802	123200	275533750	2460	2445	2460	2445	297
517	20240802	123100	274807560	2435	2440	2440	2435	1000
518	20240802	123000	272368750	2445	2445	2445	2445	1
519	20240802	122900	272366305	2440	2440	2440	2440	0
520	20240802	122800	272366305	2440	2440	2440	2440	0
521	20240802	122700	272366305	2440	2440	2440	2440	1030
522	20240802	122600	269853105	2445	2445	2445	2445	0
523	20240802	122500	269853105	2445	2445	2445	2445	814
524	20240802	122400	267862875	2445	2445	2445	2445	0
525	20240802	122300	267862875	2445	2445	2445	2445	0
526	20240802	122200	267862875	2445	2445	2445	2445	125
527	20240802	122100	267557250	2450	2450	2450	2450	1
528	20240802	122000	267554800	2445	2445	2445	2445	0
529	20240802	121900	267554800	2445	2440	2445	2440	2069
530	20240802	121800	262496845	2445	2445	2445	2445	0
531	20240802	121700	262496845	2445	2445	2445	2445	0
532	20240802	121600	262496845	2445	2440	2445	2435	3
533	20240802	121500	262489525	2445	2445	2445	2445	0
534	20240802	121400	262489525	2445	2445	2445	2445	0
535	20240802	121300	262489525	2445	2445	2445	2445	0
536	20240802	121200	262489525	2445	2445	2445	2445	0
537	20240802	121100	262489525	2445	2440	2445	2440	2
538	20240802	121000	262484640	2435	2435	2435	2435	0
539	20240802	120900	262484640	2435	2440	2440	2435	30
540	20240802	120800	262411565	2445	2445	2445	2445	0
541	20240802	120700	262411565	2445	2445	2445	2445	1
542	20240802	120600	262409120	2435	2435	2435	2435	20
543	20240802	120500	262360420	2440	2440	2440	2440	0
544	20240802	120400	262360420	2440	2440	2440	2440	0
545	20240802	120300	262360420	2440	2440	2440	2440	0
546	20240802	120200	262360420	2440	2440	2440	2440	0
547	20240802	120100	262360420	2440	2440	2440	2440	1
548	20240802	120000	262357980	2435	2435	2435	2435	0
549	20240802	115900	262357980	2435	2435	2435	2435	0
550	20240802	115800	262357980	2435	2435	2435	2435	224
551	20240802	115700	261812540	2435	2435	2435	2435	0
552	20240802	115600	261812540	2435	2435	2435	2435	110
553	20240802	115500	261544690	2435	2435	2435	2435	0
554	20240802	115400	261544690	2435	2425	2435	2425	1502
555	20240802	115300	257902325	2425	2425	2425	2425	1
556	20240802	115200	257899900	2425	2425	2425	2425	0
557	20240802	115100	257899900	2425	2425	2425	2425	5
558	20240802	115000	257887775	2425	2425	2425	2425	0
559	20240802	114900	257887775	2425	2425	2425	2425	1
560	20240802	114800	257885350	2425	2420	2425	2420	1421
561	20240802	114700	254446525	2420	2420	2420	2420	3923
562	20240802	114600	244952865	2425	2425	2425	2425	0
563	20240802	114500	244952865	2425	2425	2425	2425	2649
564	20240802	114400	238529040	2425	2425	2425	2425	0
565	20240802	114300	238529040	2425	2425	2425	2425	0
566	20240802	114200	238529040	2425	2425	2425	2425	1812
567	20240802	114100	234134940	2430	2430	2430	2430	11
568	20240802	114000	234108210	2430	2430	2430	2430	0
569	20240802	113900	234108210	2430	2430	2430	2430	3059
570	20240802	113800	226674840	2435	2435	2435	2435	0
571	20240802	113700	226674840	2435	2435	2435	2435	858
572	20240802	113600	224585610	2435	2435	2435	2435	0
573	20240802	113500	224585610	2435	2435	2435	2435	0
574	20240802	113400	224585610	2435	2435	2435	2435	3
575	20240802	113300	224578305	2435	2435	2435	2435	0
576	20240802	113200	224578305	2435	2435	2435	2435	0
577	20240802	113100	224578305	2435	2435	2435	2435	0
578	20240802	113000	224578305	2435	2435	2435	2435	0
579	20240802	112900	224578305	2435	2435	2435	2435	0
580	20240802	112800	224578305	2435	2435	2435	2435	6636
581	20240802	112700	208419645	2435	2440	2440	2435	3410
582	20240802	112600	200116240	2440	2440	2440	2440	3153
583	20240802	112500	192422920	2440	2440	2440	2440	0
584	20240802	112400	192422920	2440	2440	2440	2440	0
585	20240802	112300	192422920	2440	2440	2440	2440	0
586	20240802	112200	192422920	2440	2440	2440	2440	500
587	20240802	112100	191202920	2435	2435	2435	2435	18
588	20240802	112000	191159090	2440	2440	2440	2440	0
589	20240802	111900	191159090	2440	2440	2440	2440	710
590	20240802	111800	189426690	2440	2440	2440	2440	1
591	20240802	111700	189424250	2440	2440	2440	2440	0
592	20240802	111600	189424250	2440	2440	2440	2440	1289
593	20240802	111500	186279090	2435	2440	2440	2435	2146
594	20240802	111400	181043050	2440	2440	2440	2440	0
595	20240802	111300	181043050	2440	2440	2440	2440	2
596	20240802	111200	181038170	2445	2445	2445	2445	1
597	20240802	111100	181035725	2450	2450	2450	2450	0
598	20240802	111000	181035725	2450	2450	2450	2450	5
599	20240802	110900	181023475	2450	2450	2450	2450	100
600	20240802	110800	180778475	2440	2440	2440	2440	1000
601	20240802	110700	178338475	2440	2460	2460	2440	2001
602	20240802	110600	173452490	2450	2455	2455	2450	605
603	20240802	110500	171969740	2460	2460	2460	2460	0
604	20240802	110400	171969740	2460	2460	2460	2460	120
605	20240802	110300	171674540	2460	2460	2460	2460	0
606	20240802	110200	171674540	2460	2460	2460	2460	6
607	20240802	110100	171659780	2460	2450	2460	2450	2717
608	20240802	110000	164992060	2450	2450	2450	2450	0
609	20240802	105900	164992060	2450	2450	2450	2450	0
610	20240802	105800	164992060	2450	2450	2450	2450	2
611	20240802	105700	164987160	2440	2440	2440	2440	0
612	20240802	105600	164987160	2440	2440	2440	2440	0
613	20240802	105500	164987160	2440	2440	2440	2440	0
614	20240802	105400	164987160	2440	2440	2440	2440	0
615	20240802	105300	164987160	2440	2440	2440	2440	0
616	20240802	105200	164987160	2440	2440	2440	2440	0
617	20240802	105100	164987160	2440	2440	2440	2440	700
618	20240802	105000	163279160	2455	2455	2455	2455	0
619	20240802	104900	163279160	2455	2455	2455	2455	0
620	20240802	104800	163279160	2455	2455	2455	2455	0
621	20240802	104700	163279160	2455	2455	2455	2455	0
622	20240802	104600	163279160	2455	2455	2455	2455	0
623	20240802	104500	163279160	2455	2455	2455	2455	0
624	20240802	104400	163279160	2455	2455	2455	2455	0
625	20240802	104300	163279160	2455	2455	2455	2455	0
626	20240802	104200	163279160	2455	2450	2455	2450	5
627	20240802	104100	163266895	2440	2440	2440	2440	0
628	20240802	104000	163266895	2440	2440	2440	2440	561
629	20240802	103900	161898055	2440	2440	2440	2440	0
630	20240802	103800	161898055	2440	2440	2440	2440	0
631	20240802	103700	161898055	2440	2440	2440	2440	3692
632	20240802	103600	152889575	2440	2440	2440	2440	0
633	20240802	103500	152889575	2440	2440	2440	2440	2309
634	20240802	103400	147255615	2440	2440	2440	2440	30
635	20240802	103300	147182415	2440	2440	2440	2440	0
636	20240802	103200	147182415	2440	2450	2450	2440	42
637	20240802	103100	147079825	2455	2455	2455	2455	0
638	20240802	103000	147079825	2455	2455	2455	2455	1
639	20240802	102900	147077370	2445	2445	2445	2445	228
640	20240802	102800	146519910	2455	2455	2455	2455	0
641	20240802	102700	146519910	2455	2455	2455	2455	1000
642	20240802	102600	144064910	2455	2455	2455	2455	0
643	20240802	102500	144064910	2455	2455	2455	2455	0
644	20240802	102400	144064910	2455	2455	2455	2455	0
645	20240802	102300	144064910	2455	2455	2455	2455	1
646	20240802	102200	144062455	2455	2455	2455	2455	3
647	20240802	102100	144055090	2455	2450	2455	2435	589
648	20240802	102000	142620390	2440	2440	2440	2440	106
649	20240802	101900	142361750	2455	2455	2455	2455	10
650	20240802	101800	142337200	2455	2450	2455	2450	1158
651	20240802	101700	139500095	2450	2450	2450	2450	1843
652	20240802	101600	134984745	2450	2450	2450	2450	1
653	20240802	101500	134982295	2440	2450	2450	2440	661
654	20240802	101400	133365325	2450	2445	2450	2445	412
655	20240802	101300	132357980	2445	2445	2445	2445	1
656	20240802	101200	132355535	2430	2430	2430	2430	0
657	20240802	101100	132355535	2430	2430	2430	2430	0
658	20240802	101000	132355535	2430	2430	2430	2430	0
659	20240802	100900	132355535	2430	2430	2430	2430	0
660	20240802	100800	132355535	2430	2435	2435	2430	95
661	20240802	100700	132124635	2445	2445	2445	2445	0
662	20240802	100600	132124635	2445	2435	2445	2435	102
663	20240802	100500	131875755	2430	2425	2430	2425	927
664	20240802	100400	129627085	2425	2425	2425	2425	14
665	20240802	100300	129593135	2425	2425	2425	2425	0
666	20240802	100200	129593135	2425	2425	2425	2425	41
667	20240802	100100	129493710	2425	2425	2425	2425	0
668	20240802	100000	129493710	2425	2425	2425	2425	0
669	20240802	095900	129493710	2425	2425	2425	2425	1
670	20240802	095800	129491285	2420	2425	2425	2420	30
671	20240802	095700	129418585	2425	2425	2425	2425	12
672	20240802	095600	129389485	2425	2425	2425	2425	0
673	20240802	095500	129389485	2425	2420	2425	2420	2
674	20240802	095400	129384640	2415	2415	2415	2415	43
675	20240802	095300	129280795	2420	2420	2420	2415	169
676	20240802	095200	128871820	2420	2420	2420	2420	292
677	20240802	095100	128165180	2415	2415	2420	2415	453
678	20240802	095000	127071035	2415	2415	2415	2415	205
679	20240802	094900	126575960	2415	2425	2425	2415	4258
680	20240802	094800	116276790	2425	2425	2425	2425	0
681	20240802	094700	116276790	2425	2425	2425	2425	286
682	20240802	094600	115583240	2440	2440	2440	2440	2
683	20240802	094500	115578360	2425	2430	2430	2425	2397
684	20240802	094400	109763160	2440	2440	2440	2440	16
685	20240802	094300	109724120	2440	2440	2440	2440	0
686	20240802	094200	109724120	2440	2440	2440	2440	0
687	20240802	094100	109724120	2440	2440	2440	2440	27
688	20240802	094000	109658240	2435	2435	2435	2435	255
689	20240802	093900	109037315	2445	2445	2445	2445	0
690	20240802	093800	109037315	2445	2445	2445	2445	21
691	20240802	093700	108985970	2435	2430	2435	2430	311
692	20240802	093600	108228750	2430	2430	2430	2430	81
693	20240802	093500	108031920	2430	2430	2430	2430	44
694	20240802	093400	107925000	2430	2430	2430	2430	0
695	20240802	093300	107925000	2430	2425	2430	2420	55
696	20240802	093200	107791845	2430	2430	2430	2430	724
697	20240802	093100	106032525	2430	2420	2430	2420	7
698	20240802	093000	106015575	2420	2420	2420	2420	38
699	20240802	092900	105923615	2415	2415	2415	2415	15
700	20240802	092800	105887390	2415	2415	2415	2415	0
701	20240802	092700	105887390	2415	2415	2415	2415	296
702	20240802	092600	105172550	2415	2420	2420	2415	2214
703	20240802	092500	99824735	2420	2435	2435	2420	2139
704	20240802	092400	94637485	2435	2440	2440	2430	2401
705	20240802	092300	88800370	2435	2435	2435	2435	52
706	20240802	092200	88673750	2435	2440	2440	2435	3077
707	20240802	092100	81181245	2450	2450	2450	2450	0
708	20240802	092000	81181245	2450	2440	2450	2440	284
709	20240802	091900	80487440	2440	2425	2440	2425	395
710	20240802	091800	79528425	2430	2430	2430	2430	231
711	20240802	091700	78967095	2430	2430	2430	2430	752
712	20240802	091600	77139735	2430	2435	2435	2430	464
713	20240802	091500	76012185	2430	2455	2455	2430	9470
714	20240802	091400	52897690	2455	2460	2460	2455	1885
715	20240802	091300	48269305	2460	2470	2470	2460	3926
716	20240802	091200	38600015	2470	2470	2470	2470	1482
717	20240802	091100	34939475	2470	2480	2480	2470	721
718	20240802	091000	33154070	2485	2490	2490	2485	238
719	20240802	090900	32562620	2490	2490	2490	2485	634
720	20240802	090800	30984920	2490	2480	2490	2480	757
721	20240802	090700	29104000	2470	2470	2470	2470	0
722	20240802	090600	29104000	2470	2495	2495	2470	2737
723	20240802	090500	22318525	2500	2500	2505	2500	956
724	20240802	090400	19928400	2505	2500	2505	2500	1382
725	20240802	090300	16471925	2490	2500	2500	2490	551
726	20240802	090200	15098230	2500	2470	2500	2470	2926
727	20240802	090100	7831150	2470	2470	2475	2470	2058
728	20240802	090000	2745390	2445	2450	2470	2445	1120