KissMeData/066590/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	194200	554575980	2970	2970	2970	2970	3533
3	20240802	194100	554575980	2970	2970	2970	2970	0
4	20240802	194000	554575980	2970	2970	2970	2970	0
5	20240802	193900	554575980	2970	2970	2970	2970	0
6	20240802	193800	554575980	2970	2970	2970	2970	0
7	20240802	193700	554575980	2970	2970	2970	2970	0
8	20240802	193600	554575980	2970	2970	2970	2970	0
9	20240802	193500	554575980	2970	2970	2970	2970	0
10	20240802	193400	554575980	2970	2970	2970	2970	0
11	20240802	193300	554575980	2970	2970	2970	2970	0
12	20240802	193200	554575980	2970	2970	2970	2970	0
13	20240802	193100	554575980	2970	2970	2970	2970	0
14	20240802	193000	554575980	2970	2970	2970	2970	0
15	20240802	192900	554575980	2970	2970	2970	2970	0
16	20240802	192800	554575980	2970	2970	2970	2970	0
17	20240802	192700	554575980	2970	2970	2970	2970	0
18	20240802	192600	554575980	2970	2970	2970	2970	0
19	20240802	192500	554575980	2970	2970	2970	2970	0
20	20240802	192400	554575980	2970	2970	2970	2970	0
21	20240802	192300	554575980	2970	2970	2970	2970	0
22	20240802	192200	554575980	2970	2970	2970	2970	0
23	20240802	192100	554575980	2970	2970	2970	2970	0
24	20240802	192000	554575980	2970	2970	2970	2970	0
25	20240802	191900	554575980	2970	2970	2970	2970	0
26	20240802	191800	554575980	2970	2970	2970	2970	0
27	20240802	191700	554575980	2970	2970	2970	2970	0
28	20240802	191600	554575980	2970	2970	2970	2970	0
29	20240802	191500	554575980	2970	2970	2970	2970	0
30	20240802	191400	554575980	2970	2970	2970	2970	0
31	20240802	191300	554575980	2970	2970	2970	2970	0
32	20240802	191200	554575980	2970	2970	2970	2970	3533
33	20240802	191100	554575980	2970	2970	2970	2970	0
34	20240802	191000	554575980	2970	2970	2970	2970	0
35	20240802	190900	554575980	2970	2970	2970	2970	0
36	20240802	190800	554575980	2970	2970	2970	2970	0
37	20240802	190700	554575980	2970	2970	2970	2970	0
38	20240802	190600	554575980	2970	2970	2970	2970	0
39	20240802	190500	554575980	2970	2970	2970	2970	0
40	20240802	190400	554575980	2970	2970	2970	2970	0
41	20240802	190300	554575980	2970	2970	2970	2970	0
42	20240802	190200	554575980	2970	2970	2970	2970	0
43	20240802	190100	554575980	2970	2970	2970	2970	0
44	20240802	190000	554575980	2970	2970	2970	2970	0
45	20240802	185900	554575980	2970	2970	2970	2970	0
46	20240802	185800	554575980	2970	2970	2970	2970	0
47	20240802	185700	554575980	2970	2970	2970	2970	0
48	20240802	185600	554575980	2970	2970	2970	2970	0
49	20240802	185500	554575980	2970	2970	2970	2970	0
50	20240802	185400	554575980	2970	2970	2970	2970	0
51	20240802	185300	554575980	2970	2970	2970	2970	0
52	20240802	185200	554575980	2970	2970	2970	2970	0
53	20240802	185100	554575980	2970	2970	2970	2970	0
54	20240802	185000	554575980	2970	2970	2970	2970	0
55	20240802	184900	554575980	2970	2970	2970	2970	0
56	20240802	184800	554575980	2970	2970	2970	2970	0
57	20240802	184700	554575980	2970	2970	2970	2970	0
58	20240802	184600	554575980	2970	2970	2970	2970	0
59	20240802	184500	554575980	2970	2970	2970	2970	0
60	20240802	184400	554575980	2970	2970	2970	2970	0
61	20240802	184300	554575980	2970	2970	2970	2970	0
62	20240802	184200	554575980	2970	2970	2970	2970	3533
63	20240802	184100	554575980	2970	2970	2970	2970	0
64	20240802	184000	554575980	2970	2970	2970	2970	0
65	20240802	183900	554575980	2970	2970	2970	2970	0
66	20240802	183800	554575980	2970	2970	2970	2970	0
67	20240802	183700	554575980	2970	2970	2970	2970	0
68	20240802	183600	554575980	2970	2970	2970	2970	0
69	20240802	183500	554575980	2970	2970	2970	2970	0
70	20240802	183400	554575980	2970	2970	2970	2970	0
71	20240802	183300	554575980	2970	2970	2970	2970	0
72	20240802	183200	554575980	2970	2970	2970	2970	0
73	20240802	183100	554575980	2970	2970	2970	2970	0
74	20240802	183000	554575980	2970	2970	2970	2970	0
75	20240802	182900	554575980	2970	2970	2970	2970	0
76	20240802	182800	554575980	2970	2970	2970	2970	0
77	20240802	182700	554575980	2970	2970	2970	2970	0
78	20240802	182600	554575980	2970	2970	2970	2970	0
79	20240802	182500	554575980	2970	2970	2970	2970	0
80	20240802	182400	554575980	2970	2970	2970	2970	0
81	20240802	182300	554575980	2970	2970	2970	2970	0
82	20240802	182200	554575980	2970	2970	2970	2970	0
83	20240802	182100	554575980	2970	2970	2970	2970	0
84	20240802	182000	554575980	2970	2970	2970	2970	0
85	20240802	181900	554575980	2970	2970	2970	2970	0
86	20240802	181800	554575980	2970	2970	2970	2970	0
87	20240802	181700	554575980	2970	2970	2970	2970	0
88	20240802	181600	554575980	2970	2970	2970	2970	0
89	20240802	181500	554575980	2970	2970	2970	2970	0
90	20240802	181400	554575980	2970	2970	2970	2970	0
91	20240802	181300	554575980	2970	2970	2970	2970	0
92	20240802	181200	554575980	2970	2970	2970	2970	3533
93	20240802	181100	554575980	2970	2970	2970	2970	0
94	20240802	181000	554575980	2970	2970	2970	2970	0
95	20240802	180900	554575980	2970	2970	2970	2970	0
96	20240802	180800	554575980	2970	2970	2970	2970	0
97	20240802	180700	554575980	2970	2970	2970	2970	0
98	20240802	180600	554575980	2970	2970	2970	2970	0
99	20240802	180500	554575980	2970	2970	2970	2970	0
100	20240802	180400	554575980	2970	2970	2970	2970	0
101	20240802	180300	554575980	2970	2970	2970	2970	0
102	20240802	180200	554575980	2970	2970	2970	2970	0
103	20240802	180100	554575980	2970	2970	2970	2970	0
104	20240802	180000	554575980	2970	2970	2970	2970	0
105	20240802	175900	554575980	2970	2970	2970	2970	0
106	20240802	175800	554575980	2970	2970	2970	2970	0
107	20240802	175700	554575980	2970	2970	2970	2970	0
108	20240802	175600	554575980	2970	2970	2970	2970	0
109	20240802	175500	554575980	2970	2970	2970	2970	0
110	20240802	175400	554575980	2970	2970	2970	2970	0
111	20240802	175300	554575980	2970	2970	2970	2970	0
112	20240802	175200	554575980	2970	2970	2970	2970	0
113	20240802	175100	554575980	2970	2970	2970	2970	0
114	20240802	175000	554575980	2970	2970	2970	2970	0
115	20240802	174900	554575980	2970	2970	2970	2970	0
116	20240802	174800	554575980	2970	2970	2970	2970	0
117	20240802	174700	554575980	2970	2970	2970	2970	0
118	20240802	174600	554575980	2970	2970	2970	2970	0
119	20240802	174500	554575980	2970	2970	2970	2970	0
120	20240802	174400	554575980	2970	2970	2970	2970	0
121	20240802	174300	554575980	2970	2970	2970	2970	0
122	20240802	174200	554575980	2970	2970	2970	2970	3533
123	20240802	174100	554575980	2970	2970	2970	2970	0
124	20240802	174000	554575980	2970	2970	2970	2970	0
125	20240802	173900	554575980	2970	2970	2970	2970	0
126	20240802	173800	554575980	2970	2970	2970	2970	0
127	20240802	173700	554575980	2970	2970	2970	2970	0
128	20240802	173600	554575980	2970	2970	2970	2970	0
129	20240802	173500	554575980	2970	2970	2970	2970	0
130	20240802	173400	554575980	2970	2970	2970	2970	0
131	20240802	173300	554575980	2970	2970	2970	2970	0
132	20240802	173200	554575980	2970	2970	2970	2970	0
133	20240802	173100	554575980	2970	2970	2970	2970	0
134	20240802	173000	554575980	2970	2970	2970	2970	0
135	20240802	172900	554575980	2970	2970	2970	2970	0
136	20240802	172800	554575980	2970	2970	2970	2970	0
137	20240802	172700	554575980	2970	2970	2970	2970	0
138	20240802	172600	554575980	2970	2970	2970	2970	0
139	20240802	172500	554575980	2970	2970	2970	2970	0
140	20240802	172400	554575980	2970	2970	2970	2970	0
141	20240802	172300	554575980	2970	2970	2970	2970	0
142	20240802	172200	554575980	2970	2970	2970	2970	0
143	20240802	172100	554575980	2970	2970	2970	2970	0
144	20240802	172000	554575980	2970	2970	2970	2970	0
145	20240802	171900	554575980	2970	2970	2970	2970	0
146	20240802	171800	554575980	2970	2970	2970	2970	0
147	20240802	171700	554575980	2970	2970	2970	2970	0
148	20240802	171600	554575980	2970	2970	2970	2970	0
149	20240802	171500	554575980	2970	2970	2970	2970	0
150	20240802	171400	554575980	2970	2970	2970	2970	0
151	20240802	171300	554575980	2970	2970	2970	2970	0
152	20240802	171200	554575980	2970	2970	2970	2970	3533
153	20240802	171100	554575980	2970	2970	2970	2970	0
154	20240802	171000	554575980	2970	2970	2970	2970	0
155	20240802	170900	554575980	2970	2970	2970	2970	0
156	20240802	170800	554575980	2970	2970	2970	2970	0
157	20240802	170700	554575980	2970	2970	2970	2970	0
158	20240802	170600	554575980	2970	2970	2970	2970	0
159	20240802	170500	554575980	2970	2970	2970	2970	0
160	20240802	170400	554575980	2970	2970	2970	2970	0
161	20240802	170300	554575980	2970	2970	2970	2970	0
162	20240802	170200	554575980	2970	2970	2970	2970	0
163	20240802	170100	554575980	2970	2970	2970	2970	0
164	20240802	170000	554575980	2970	2970	2970	2970	0
165	20240802	165900	554575980	2970	2970	2970	2970	0
166	20240802	165800	554575980	2970	2970	2970	2970	0
167	20240802	165700	554575980	2970	2970	2970	2970	0
168	20240802	165600	554575980	2970	2970	2970	2970	0
169	20240802	165500	554575980	2970	2970	2970	2970	0
170	20240802	165400	554575980	2970	2970	2970	2970	0
171	20240802	165300	554575980	2970	2970	2970	2970	0
172	20240802	165200	554575980	2970	2970	2970	2970	0
173	20240802	165100	554575980	2970	2970	2970	2970	0
174	20240802	165000	554575980	2970	2970	2970	2970	0
175	20240802	164900	554575980	2970	2970	2970	2970	0
176	20240802	164800	554575980	2970	2970	2970	2970	0
177	20240802	164700	554575980	2970	2970	2970	2970	0
178	20240802	164600	554575980	2970	2970	2970	2970	0
179	20240802	164500	554575980	2970	2970	2970	2970	0
180	20240802	164400	554575980	2970	2970	2970	2970	0
181	20240802	164300	554575980	2970	2970	2970	2970	0
182	20240802	164200	554575980	2970	2970	2970	2970	3533
183	20240802	164100	554575980	2970	2970	2970	2970	0
184	20240802	164000	554575980	2970	2970	2970	2970	0
185	20240802	163900	554575980	2970	2970	2970	2970	0
186	20240802	163800	554575980	2970	2970	2970	2970	0
187	20240802	163700	554575980	2970	2970	2970	2970	0
188	20240802	163600	554575980	2970	2970	2970	2970	0
189	20240802	163500	554575980	2970	2970	2970	2970	0
190	20240802	163400	554575980	2970	2970	2970	2970	0
191	20240802	163300	554575980	2970	2970	2970	2970	0
192	20240802	163200	554575980	2970	2970	2970	2970	0
193	20240802	163100	554575980	2970	2970	2970	2970	0
194	20240802	163000	554575980	2970	2970	2970	2970	0
195	20240802	162900	554575980	2970	2970	2970	2970	0
196	20240802	162800	554575980	2970	2970	2970	2970	0
197	20240802	162700	554575980	2970	2970	2970	2970	0
198	20240802	162600	554575980	2970	2970	2970	2970	0
199	20240802	162500	554575980	2970	2970	2970	2970	0
200	20240802	162400	554575980	2970	2970	2970	2970	0
201	20240802	162300	554575980	2970	2970	2970	2970	0
202	20240802	162200	554575980	2970	2970	2970	2970	0
203	20240802	162100	554575980	2970	2970	2970	2970	0
204	20240802	162000	554575980	2970	2970	2970	2970	0
205	20240802	161900	554575980	2970	2970	2970	2970	0
206	20240802	161800	554575980	2970	2970	2970	2970	0
207	20240802	161700	554575980	2970	2970	2970	2970	0
208	20240802	161600	554575980	2970	2970	2970	2970	0
209	20240802	161500	554575980	2970	2970	2970	2970	0
210	20240802	161400	554575980	2970	2970	2970	2970	0
211	20240802	161300	554575980	2970	2970	2970	2970	0
212	20240802	161200	554575980	2970	2970	2970	2970	3533
213	20240802	161100	554575980	2970	2970	2970	2970	0
214	20240802	161000	554575980	2970	2970	2970	2970	0
215	20240802	160900	554575980	2970	2970	2970	2970	0
216	20240802	160800	554575980	2970	2970	2970	2970	0
217	20240802	160700	554575980	2970	2970	2970	2970	0
218	20240802	160600	554575980	2970	2970	2970	2970	0
219	20240802	160500	554575980	2970	2970	2970	2970	0
220	20240802	160400	554575980	2970	2970	2970	2970	0
221	20240802	160300	554575980	2970	2970	2970	2970	0
222	20240802	160200	554575980	2970	2970	2970	2970	0
223	20240802	160100	554575980	2970	2970	2970	2970	0
224	20240802	160000	554575980	2970	2970	2970	2970	0
225	20240802	155900	554575980	2970	2970	2970	2970	0
226	20240802	155800	554575980	2970	2970	2970	2970	0
227	20240802	155700	554575980	2970	2970	2970	2970	0
228	20240802	155600	554575980	2970	2970	2970	2970	0
229	20240802	155500	554575980	2970	2970	2970	2970	0
230	20240802	155400	554575980	2970	2970	2970	2970	0
231	20240802	155300	554575980	2970	2970	2970	2970	0
232	20240802	155200	554575980	2970	2970	2970	2970	0
233	20240802	155100	554575980	2970	2970	2970	2970	0
234	20240802	155000	554575980	2970	2970	2970	2970	0
235	20240802	154900	554575980	2970	2970	2970	2970	0
236	20240802	154800	554575980	2970	2970	2970	2970	0
237	20240802	154700	554575980	2970	2970	2970	2970	0
238	20240802	154600	554575980	2970	2970	2970	2970	0
239	20240802	154500	554575980	2970	2970	2970	2970	0
240	20240802	154400	554575980	2970	2970	2970	2970	0
241	20240802	154300	554575980	2970	2970	2970	2970	0
242	20240802	154200	554575980	2970	2970	2970	2970	3533
243	20240802	154100	554575980	2970	2970	2970	2970	0
244	20240802	154000	554575980	2970	2970	2970	2970	0
245	20240802	153900	554575980	2970	2970	2970	2970	0
246	20240802	153800	554575980	2970	2970	2970	2970	0
247	20240802	153700	554575980	2970	2970	2970	2970	0
248	20240802	153600	554575980	2970	2970	2970	2970	0
249	20240802	153500	554575980	2970	2970	2970	2970	0
250	20240802	153400	554575980	2970	2970	2970	2970	0
251	20240802	153300	554575980	2970	2970	2970	2970	0
252	20240802	153200	554575980	2970	2970	2970	2970	0
253	20240802	153100	554575980	2970	2970	2970	2970	0
254	20240802	153000	554575980	2970	2970	2970	2970	3533
255	20240802	152900	544082970	2970	2970	2970	2970	0
256	20240802	152800	544082970	2970	2970	2970	2970	0
257	20240802	152700	544082970	2970	2970	2970	2970	0
258	20240802	152600	544082970	2970	2970	2970	2970	0
259	20240802	152500	544082970	2970	2970	2970	2970	0
260	20240802	152400	544082970	2970	2970	2970	2970	0
261	20240802	152300	544082970	2970	2970	2970	2970	0
262	20240802	152200	544082970	2970	2970	2970	2970	0
263	20240802	152100	544082970	2970	2970	2970	2970	0
264	20240802	152000	544082970	2970	2970	2970	2970	0
265	20240802	151900	544082970	2970	2970	2970	2960	146
266	20240802	151800	543649710	2960	2965	2965	2960	37
267	20240802	151700	543540185	2970	2965	2970	2965	99
268	20240802	151600	543246645	2965	2965	2965	2965	440
269	20240802	151500	541942045	2965	2960	2965	2960	601
270	20240802	151400	540160580	2965	2960	2965	2960	220
271	20240802	151300	539508530	2960	2960	2965	2960	135
272	20240802	151200	539108920	2965	2960	2965	2960	1001
273	20240802	151100	536145955	2960	2960	2965	2960	536
274	20240802	151000	534559385	2965	2965	2965	2965	190
275	20240802	150900	533996035	2965	2965	2965	2965	0
276	20240802	150800	533996035	2965	2955	2965	2955	196
277	20240802	150700	533416800	2960	2965	2965	2960	150
278	20240802	150600	532972300	2965	2965	2965	2965	2
279	20240802	150500	532966370	2965	2955	2965	2955	426
280	20240802	150400	531707530	2960	2960	2960	2960	1
281	20240802	150300	531704570	2960	2960	2960	2960	0
282	20240802	150200	531704570	2960	2960	2960	2960	234
283	20240802	150100	531011930	2955	2960	2960	2955	501
284	20240802	150000	529528975	2955	2955	2955	2955	0
285	20240802	145900	529528975	2955	2960	2960	2955	1009
286	20240802	145800	526546460	2960	2960	2960	2960	0
287	20240802	145700	526546460	2960	2960	2960	2960	0
288	20240802	145600	526546460	2960	2960	2960	2960	0
289	20240802	145500	526546460	2960	2960	2960	2960	329
290	20240802	145400	525572620	2960	2960	2960	2960	0
291	20240802	145300	525572620	2960	2960	2960	2960	39
292	20240802	145200	525457180	2960	2960	2960	2960	701
293	20240802	145100	523382220	2955	2955	2955	2955	0
294	20240802	145000	523382220	2955	2955	2955	2955	105
295	20240802	144900	523071945	2960	2960	2960	2960	0
296	20240802	144800	523071945	2960	2960	2960	2960	1559
297	20240802	144700	518457305	2955	2960	2960	2955	150
298	20240802	144600	518014015	2955	2960	2960	2955	9
299	20240802	144500	517987405	2955	2965	2965	2955	3653
300	20240802	144400	507189580	2970	2970	2970	2970	0
301	20240802	144300	507189580	2970	2970	2970	2970	1
302	20240802	144200	507186610	2960	2960	2960	2960	87
303	20240802	144100	506929090	2960	2960	2960	2960	13
304	20240802	144000	506890610	2970	2970	2970	2970	0
305	20240802	143900	506890610	2970	2970	2970	2970	1
306	20240802	143800	506887640	2955	2955	2955	2955	0
307	20240802	143700	506887640	2955	2955	2955	2955	300
308	20240802	143600	506001140	2955	2955	2955	2955	41
309	20240802	143500	505879985	2955	2960	2960	2955	1110
310	20240802	143400	502596835	2960	2960	2960	2960	0
311	20240802	143300	502596835	2960	2960	2960	2960	0
312	20240802	143200	502596835	2960	2960	2960	2960	50
313	20240802	143100	502448835	2960	2965	2965	2960	168
314	20240802	143000	501951280	2960	2960	2960	2960	1000
315	20240802	142900	498991280	2960	2960	2960	2960	0
316	20240802	142800	498991280	2960	2960	2960	2960	30
317	20240802	142700	498902480	2960	2965	2965	2960	2040
318	20240802	142600	492863295	2970	2970	2970	2970	586
319	20240802	142500	491122875	2975	2975	2975	2975	336
320	20240802	142400	490123275	2975	2975	2975	2975	0
321	20240802	142300	490123275	2975	2975	2975	2975	0
322	20240802	142200	490123275	2975	2975	2975	2975	1
323	20240802	142100	490120300	2975	2975	2975	2975	0
324	20240802	142000	490120300	2975	2975	2975	2975	0
325	20240802	141900	490120300	2975	2975	2975	2975	0
326	20240802	141800	490120300	2975	2975	2975	2975	209
327	20240802	141700	489498525	2975	2975	2975	2975	0
328	20240802	141600	489498525	2975	2970	2975	2970	926
329	20240802	141500	486748275	2970	2970	2970	2970	9
330	20240802	141400	486721545	2965	2965	2965	2965	28
331	20240802	141300	486638525	2970	2970	2970	2970	1
332	20240802	141200	486635555	2965	2965	2965	2965	1059
333	20240802	141100	483495620	2960	2955	2960	2955	1792
334	20240802	141000	478194750	2950	2950	2950	2950	0
335	20240802	140900	478194750	2950	2955	2955	2950	11
336	20240802	140800	478162250	2950	2950	2950	2950	10
337	20240802	140700	478132750	2955	2955	2955	2955	0
338	20240802	140600	478132750	2955	2955	2955	2955	2063
339	20240802	140500	472036585	2950	2940	2950	2935	5985
340	20240802	140400	454463675	2960	2955	2960	2930	31973
341	20240802	140300	360415425	2960	2960	2960	2960	0
342	20240802	140200	360415425	2960	2960	2960	2960	0
343	20240802	140100	360415425	2960	2960	2960	2960	2
344	20240802	140000	360409505	2965	2965	2965	2965	0
345	20240802	135900	360409505	2965	2950	2965	2950	45
346	20240802	135800	360276305	2965	2960	2965	2955	4648
347	20240802	135700	346537145	2965	2965	2965	2965	170
348	20240802	135600	346033095	2965	2965	2965	2965	141
349	20240802	135500	345615030	2965	2965	2965	2965	73
350	20240802	135400	345398585	2965	2965	2965	2965	71
351	20240802	135300	345188070	2965	2965	2965	2965	466
352	20240802	135200	343806380	2965	2965	2965	2965	800
353	20240802	135100	341434380	2965	2965	2965	2965	190
354	20240802	135000	340871030	2965	2970	2970	2965	480
355	20240802	134900	339447330	2965	2965	2965	2965	380
356	20240802	134800	338320630	2965	2965	2965	2965	0
357	20240802	134700	338320630	2965	2965	2965	2965	0
358	20240802	134600	338320630	2965	2965	2965	2965	200
359	20240802	134500	337727630	2970	2970	2970	2970	62
360	20240802	134400	337543490	2970	2970	2970	2970	7
361	20240802	134300	337522700	2970	2970	2970	2970	10
362	20240802	134200	337493000	2970	2970	2970	2970	0
363	20240802	134100	337493000	2970	2970	2970	2970	100
364	20240802	134000	337196000	2970	2970	2970	2970	0
365	20240802	133900	337196000	2970	2970	2970	2970	871
366	20240802	133800	334609130	2975	2975	2975	2975	0
367	20240802	133700	334609130	2975	2975	2975	2975	0
368	20240802	133600	334609130	2975	2975	2975	2975	311
369	20240802	133500	333683905	2975	2975	2975	2975	0
370	20240802	133400	333683905	2975	2975	2975	2975	0
371	20240802	133300	333683905	2975	2975	2975	2975	0
372	20240802	133200	333683905	2975	2975	2975	2975	100
373	20240802	133100	333386405	2975	2970	2975	2970	267
374	20240802	133000	332593410	2965	2965	2965	2965	32
375	20240802	132900	332498530	2970	2970	2970	2970	1600
376	20240802	132800	327746530	2965	2965	2965	2965	1
377	20240802	132700	327743565	2965	2965	2965	2965	100
378	20240802	132600	327447065	2970	2970	2970	2970	0
379	20240802	132500	327447065	2970	2970	2970	2970	0
380	20240802	132400	327447065	2970	2970	2970	2970	0
381	20240802	132300	327447065	2970	2970	2970	2970	0
382	20240802	132200	327447065	2970	2970	2970	2970	0
383	20240802	132100	327447065	2970	2970	2970	2970	0
384	20240802	132000	327447065	2970	2970	2970	2970	13
385	20240802	131900	327408455	2970	2970	2970	2970	20
386	20240802	131800	327349055	2965	2970	2970	2965	1345
387	20240802	131700	323356630	2965	2965	2965	2965	0
388	20240802	131600	323356630	2965	2965	2965	2965	0
389	20240802	131500	323356630	2965	2965	2965	2965	0
390	20240802	131400	323356630	2965	2965	2965	2965	0
391	20240802	131300	323356630	2965	2965	2965	2965	0
392	20240802	131200	323356630	2965	2965	2965	2965	0
393	20240802	131100	323356630	2965	2965	2965	2965	0
394	20240802	131000	323356630	2965	2965	2965	2965	0
395	20240802	130900	323356630	2965	2965	2965	2965	0
396	20240802	130800	323356630	2965	2965	2965	2965	1
397	20240802	130700	323353665	2970	2970	2970	2970	0
398	20240802	130600	323353665	2970	2970	2970	2970	1
399	20240802	130500	323350695	2965	2965	2965	2965	0
400	20240802	130400	323350695	2965	2960	2970	2955	10428
401	20240802	130300	292451175	2960	2960	2965	2960	1363
402	20240802	130200	288411195	2960	2960	2960	2960	0
403	20240802	130100	288411195	2960	2960	2960	2960	500
404	20240802	130000	286931195	2960	2960	2960	2960	270
405	20240802	125900	286131995	2960	2960	2960	2960	0
406	20240802	125800	286131995	2960	2960	2960	2960	5
407	20240802	125700	286117195	2965	2965	2965	2965	410
408	20240802	125600	284901545	2965	2965	2965	2965	0
409	20240802	125500	284901545	2965	2965	2965	2965	5
410	20240802	125400	284886720	2965	2965	2965	2965	5
411	20240802	125300	284871895	2965	2965	2965	2965	0
412	20240802	125200	284871895	2965	2965	2965	2965	10
413	20240802	125100	284842245	2965	2965	2965	2965	1
414	20240802	125000	284839280	2955	2955	2955	2955	0
415	20240802	124900	284839280	2955	2955	2955	2955	0
416	20240802	124800	284839280	2955	2955	2955	2955	42
417	20240802	124700	284715170	2965	2965	2965	2965	0
418	20240802	124600	284715170	2965	2965	2965	2965	601
419	20240802	124500	282933205	2955	2955	2955	2955	0
420	20240802	124400	282933205	2955	2955	2955	2955	0
421	20240802	124300	282933205	2955	2955	2955	2955	0
422	20240802	124200	282933205	2955	2955	2955	2955	0
423	20240802	124100	282933205	2955	2955	2955	2955	0
424	20240802	124000	282933205	2955	2955	2955	2955	0
425	20240802	123900	282933205	2955	2955	2955	2955	0
426	20240802	123800	282933205	2955	2955	2955	2955	5
427	20240802	123700	282918430	2950	2950	2950	2950	0
428	20240802	123600	282918430	2950	2950	2950	2950	2
429	20240802	123500	282912530	2950	2950	2950	2950	30
430	20240802	123400	282824030	2950	2950	2950	2950	0
431	20240802	123300	282824030	2950	2955	2955	2950	1109
432	20240802	123200	279549710	2955	2955	2955	2955	0
433	20240802	123100	279549710	2955	2955	2955	2955	0
434	20240802	123000	279549710	2955	2955	2955	2955	0
435	20240802	122900	279549710	2955	2960	2960	2955	738
436	20240802	122800	277368715	2965	2965	2965	2965	0
437	20240802	122700	277368715	2965	2965	2965	2965	8
438	20240802	122600	277344995	2965	2965	2965	2965	33
439	20240802	122500	277247150	2965	2965	2965	2965	0
440	20240802	122400	277247150	2965	2965	2965	2965	25
441	20240802	122300	277173025	2965	2965	2965	2965	1
442	20240802	122200	277170060	2950	2950	2950	2950	0
443	20240802	122100	277170060	2950	2950	2950	2950	1074
444	20240802	122000	274001760	2950	2950	2950	2950	0
445	20240802	121900	274001760	2950	2960	2960	2950	2000
446	20240802	121800	268092650	2965	2965	2965	2965	15
447	20240802	121700	268048175	2965	2965	2965	2965	10
448	20240802	121600	268018525	2965	2965	2965	2965	0
449	20240802	121500	268018525	2965	2965	2965	2965	0
450	20240802	121400	268018525	2965	2965	2965	2965	0
451	20240802	121300	268018525	2965	2965	2965	2965	0
452	20240802	121200	268018525	2965	2965	2965	2965	0
453	20240802	121100	268018525	2965	2965	2965	2965	1
454	20240802	121000	268015560	2965	2965	2965	2965	200
455	20240802	120900	267422560	2965	2965	2965	2965	70
456	20240802	120800	267215010	2965	2965	2965	2965	11
457	20240802	120700	267182395	2960	2960	2960	2960	0
458	20240802	120600	267182395	2960	2960	2960	2960	0
459	20240802	120500	267182395	2960	2960	2960	2960	0
460	20240802	120400	267182395	2960	2960	2960	2960	0
461	20240802	120300	267182395	2960	2965	2965	2960	200
462	20240802	120200	266589895	2980	2980	2980	2980	0
463	20240802	120100	266589895	2980	2980	2980	2980	0
464	20240802	120000	266589895	2980	2980	2980	2980	0
465	20240802	115900	266589895	2980	2980	2980	2980	0
466	20240802	115800	266589895	2980	2980	2980	2980	0
467	20240802	115700	266589895	2980	2980	2980	2980	0
468	20240802	115600	266589895	2980	2980	2980	2980	0
469	20240802	115500	266589895	2980	2980	2980	2980	0
470	20240802	115400	266589895	2980	2980	2980	2980	0
471	20240802	115300	266589895	2980	2980	2980	2980	1
472	20240802	115200	266586915	2960	2960	2960	2960	0
473	20240802	115100	266586915	2960	2960	2960	2960	286
474	20240802	115000	265740355	2935	2935	2935	2935	0
475	20240802	114900	265740355	2935	2935	2935	2935	0
476	20240802	114800	265740355	2935	2935	2935	2935	128
477	20240802	114700	265364675	2935	2945	2945	2935	5000
478	20240802	114600	250667985	2940	2960	2960	2940	449
479	20240802	114500	249347260	2960	2960	2960	2960	1
480	20240802	114400	249344300	2940	2940	2940	2940	0
481	20240802	114300	249344300	2940	2940	2940	2940	0
482	20240802	114200	249344300	2940	2940	2940	2940	0
483	20240802	114100	249344300	2940	2940	2940	2940	0
484	20240802	114000	249344300	2940	2940	2940	2940	5
485	20240802	113900	249329600	2945	2945	2945	2945	2000
486	20240802	113800	243439600	2945	2945	2945	2945	0
487	20240802	113700	243439600	2945	2945	2945	2945	2342
488	20240802	113600	236542410	2945	2945	2945	2945	0
489	20240802	113500	236542410	2945	2945	2945	2945	2036
490	20240802	113400	230546390	2945	2945	2945	2945	0
491	20240802	113300	230546390	2945	2945	2945	2945	5
492	20240802	113200	230531665	2945	2955	2955	2945	4001
493	20240802	113100	218738430	2960	2960	2960	2960	111
494	20240802	113000	218409870	2960	2960	2960	2960	0
495	20240802	112900	218409870	2960	2965	2965	2960	853
496	20240802	112800	215882990	2960	2960	2960	2960	0
497	20240802	112700	215882990	2960	2960	2960	2960	0
498	20240802	112600	215882990	2960	2960	2960	2960	0
499	20240802	112500	215882990	2960	2965	2975	2960	27
500	20240802	112400	215802955	2960	2960	2960	2960	1090
501	20240802	112300	212576555	2975	2975	2975	2975	0
502	20240802	112200	212576555	2975	2975	2975	2975	4
503	20240802	112100	212564655	2975	2975	2975	2975	1
504	20240802	112000	212561680	2975	2975	2975	2975	4
505	20240802	111900	212549780	2975	2975	2975	2975	69
506	20240802	111800	212344505	2970	2970	2970	2970	30
507	20240802	111700	212255405	2970	2970	2970	2970	1
508	20240802	111600	212252435	2960	2960	2960	2960	0
509	20240802	111500	212252435	2960	2960	2960	2960	0
510	20240802	111400	212252435	2960	2960	2960	2960	0
511	20240802	111300	212252435	2960	2965	2965	2960	62
512	20240802	111200	212068890	2960	2960	2960	2960	0
513	20240802	111100	212068890	2960	2965	2965	2960	318
514	20240802	111000	211127605	2960	2950	2960	2950	501
515	20240802	110900	209644655	2970	2970	2970	2970	21
516	20240802	110800	209582285	2950	2950	2950	2950	0
517	20240802	110700	209582285	2950	2950	2950	2950	1
518	20240802	110600	209579335	2950	2950	2950	2950	4
519	20240802	110500	209567535	2950	2950	2950	2950	0
520	20240802	110400	209567535	2950	2950	2950	2950	0
521	20240802	110300	209567535	2950	2950	2950	2950	0
522	20240802	110200	209567535	2950	2950	2950	2950	0
523	20240802	110100	209567535	2950	2950	2950	2950	0
524	20240802	110000	209567535	2950	2955	2955	2950	3453
525	20240802	105900	199378245	2970	2970	2970	2970	0
526	20240802	105800	199378245	2970	2970	2970	2970	100
527	20240802	105700	199081245	2975	2975	2975	2975	6
528	20240802	105600	199063395	2975	2975	2975	2975	0
529	20240802	105500	199063395	2975	2955	2975	2955	7
530	20240802	105400	199042690	2955	2955	2955	2955	0
531	20240802	105300	199042690	2955	2955	2955	2955	0
532	20240802	105200	199042690	2955	2960	2960	2955	1369
533	20240802	105100	194997245	2960	2960	2960	2960	0
534	20240802	105000	194997245	2960	2970	2970	2960	1233
535	20240802	104900	191346580	2970	2970	2970	2970	0
536	20240802	104800	191346580	2970	2970	2970	2970	0
537	20240802	104700	191346580	2970	2970	2970	2970	0
538	20240802	104600	191346580	2970	2970	2970	2970	431
539	20240802	104500	190066510	2970	2970	2970	2970	0
540	20240802	104400	190066510	2970	2970	2970	2970	0
541	20240802	104300	190066510	2970	2970	2970	2970	20
542	20240802	104200	190007110	2970	2960	2970	2960	1443
543	20240802	104100	185725000	2960	2960	2960	2955	1141
544	20240802	104000	182353315	2960	2965	2965	2960	1997
545	20240802	103900	176436005	2965	2965	2965	2965	0
546	20240802	103800	176436005	2965	2965	2965	2965	0
547	20240802	103700	176436005	2965	2965	2965	2965	90
548	20240802	103600	176169155	2970	2970	2970	2970	73
549	20240802	103500	175952345	2970	2970	2970	2970	77
550	20240802	103400	175723655	2965	2970	2970	2965	1632
551	20240802	103300	170882660	2965	2965	2965	2965	0
552	20240802	103200	170882660	2965	2965	2965	2965	0
553	20240802	103100	170882660	2965	2965	2965	2965	0
554	20240802	103000	170882660	2965	2970	2970	2965	168
555	20240802	102900	170384290	2970	2970	2970	2970	710
556	20240802	102800	168275590	2970	2970	2970	2970	57
557	20240802	102700	168106300	2970	2970	2970	2970	20
558	20240802	102600	168046900	2970	2970	2970	2970	0
559	20240802	102500	168046900	2970	2970	2970	2970	145
560	20240802	102400	167616250	2975	2975	2975	2975	50
561	20240802	102300	167467500	2980	2980	2980	2980	100
562	20240802	102200	167169500	2985	2985	2985	2985	100
563	20240802	102100	166871000	2985	2975	2985	2975	3
564	20240802	102000	166862060	2965	2965	2965	2965	0
565	20240802	101900	166862060	2965	2965	2965	2965	350
566	20240802	101800	165824310	2965	2965	2965	2965	1
567	20240802	101700	165821345	2985	2980	2985	2980	1385
568	20240802	101600	161689295	2980	2970	2980	2960	26
569	20240802	101500	161612305	2970	2970	2970	2970	1000
570	20240802	101400	158642305	2970	2970	2980	2970	103
571	20240802	101300	158335395	2980	2980	2980	2980	21
572	20240802	101200	158272815	2980	2980	2980	2980	0
573	20240802	101100	158272815	2980	2980	2980	2980	587
574	20240802	101000	156523555	2970	2970	2970	2970	357
575	20240802	100900	155463265	2970	2970	2970	2970	1
576	20240802	100800	155460295	2945	2945	2945	2945	0
577	20240802	100700	155460295	2945	2970	2970	2945	2003
578	20240802	100600	149553340	2970	2970	2970	2970	23
579	20240802	100500	149485030	2970	2970	2970	2970	26
580	20240802	100400	149407810	2970	2970	2970	2970	34
581	20240802	100300	149306830	2970	2970	2970	2970	1
582	20240802	100200	149303860	2970	2970	2970	2970	2
583	20240802	100100	149297920	2970	2970	2970	2970	10
584	20240802	100000	149268220	2970	2970	2970	2970	0
585	20240802	095900	149268220	2970	2970	2970	2970	7
586	20240802	095800	149247430	2970	2970	2970	2970	3
587	20240802	095700	149238520	2970	2945	2970	2945	12
588	20240802	095600	149203155	2945	2950	2950	2945	200
589	20240802	095500	148613655	2945	2945	2945	2945	300
590	20240802	095400	147730155	2945	2945	2945	2945	1
591	20240802	095300	147727210	2945	2945	2945	2945	9
592	20240802	095200	147700705	2945	2945	2945	2945	0
593	20240802	095100	147700705	2945	2950	2965	2945	5666
594	20240802	095000	131013810	2950	2975	2975	2950	5565
595	20240802	094900	114581590	2970	2980	2980	2970	176
596	20240802	094800	114058860	2980	2980	2980	2980	0
597	20240802	094700	114058860	2980	2970	2980	2970	114
598	20240802	094600	113720270	2970	2980	2980	2970	519
599	20240802	094500	112176150	2980	2980	2980	2980	479
600	20240802	094400	110748730	2980	2990	2990	2980	6
601	20240802	094300	110730800	2990	2990	2990	2990	20
602	20240802	094200	110671000	2990	2990	2990	2990	81
603	20240802	094100	110428810	2975	2975	2975	2975	570
604	20240802	094000	108733060	2975	2975	2975	2975	5
605	20240802	093900	108718185	2970	2970	2970	2970	0
606	20240802	093800	108718185	2970	2970	2970	2970	13
607	20240802	093700	108679575	2965	2970	2970	2965	10
608	20240802	093600	108649900	2975	2975	2975	2975	5
609	20240802	093500	108635025	2975	2965	2975	2965	36
610	20240802	093400	108528275	2955	2955	2955	2955	0
611	20240802	093300	108528275	2955	2955	2955	2955	0
612	20240802	093200	108528275	2955	2955	2955	2955	300
613	20240802	093100	107641775	2955	2955	2955	2955	18
614	20240802	093000	107588585	2955	2980	2980	2955	406
615	20240802	092900	106386355	2980	2960	2980	2960	28
616	20240802	092800	106303455	2980	2980	2980	2980	1
617	20240802	092700	106300475	2980	2980	2980	2980	122
618	20240802	092600	105936915	2980	2980	2980	2980	1
619	20240802	092500	105933935	2985	2985	2985	2985	172
620	20240802	092400	105420515	2960	2985	2985	2960	40
621	20240802	092300	105301800	2985	2980	2985	2980	1424
622	20240802	092200	101058185	2980	2965	2980	2965	50
623	20240802	092100	100909920	2965	2965	2965	2965	1501
624	20240802	092000	96459455	2950	2950	2950	2950	2819
625	20240802	091900	88143405	2950	2950	2950	2950	27
626	20240802	091800	88063755	2950	2950	2950	2950	42
627	20240802	091700	87939855	2950	2950	2950	2950	500
628	20240802	091600	86464855	2950	2950	2950	2950	1149
629	20240802	091500	83075305	2950	2955	2965	2950	2111
630	20240802	091400	76843900	2965	2965	2965	2960	887
631	20240802	091300	74217440	2970	2965	2970	2965	580
632	20240802	091200	72497715	2970	2970	2970	2970	3
633	20240802	091100	72488805	2970	2980	2980	2970	1908
634	20240802	091000	66816850	2980	2975	2980	2975	32
635	20240802	090900	66721570	2975	2985	2985	2975	766
636	20240802	090800	64441675	2985	2985	2985	2980	101
637	20240802	090700	64140435	2980	2975	2980	2975	436
638	20240802	090600	62841835	2980	2985	2990	2980	463
639	20240802	090500	61459670	2985	2985	2985	2985	120
640	20240802	090400	61101470	3000	2980	3000	2980	2463
641	20240802	090300	53741925	2975	2970	2975	2970	438
642	20240802	090200	52439875	2970	2950	2970	2950	1254
643	20240802	090100	48733095	2950	2985	2985	2950	2064
644	20240802	090000	42621830	2990	2930	2995	2925	14525