KissMeData/357880/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	211500	858322640	3805	3805	3805	3805	2997
3	20240802	211400	858322640	3805	3805	3805	3805	0
4	20240802	211300	858322640	3805	3805	3805	3805	0
5	20240802	211200	858322640	3805	3805	3805	3805	0
6	20240802	211100	858322640	3805	3805	3805	3805	0
7	20240802	211000	858322640	3805	3805	3805	3805	0
8	20240802	210900	858322640	3805	3805	3805	3805	0
9	20240802	210800	858322640	3805	3805	3805	3805	0
10	20240802	210700	858322640	3805	3805	3805	3805	0
11	20240802	210600	858322640	3805	3805	3805	3805	0
12	20240802	210500	858322640	3805	3805	3805	3805	0
13	20240802	210400	858322640	3805	3805	3805	3805	0
14	20240802	210300	858322640	3805	3805	3805	3805	0
15	20240802	210200	858322640	3805	3805	3805	3805	0
16	20240802	210100	858322640	3805	3805	3805	3805	0
17	20240802	210000	858322640	3805	3805	3805	3805	0
18	20240802	205900	858322640	3805	3805	3805	3805	0
19	20240802	205800	858322640	3805	3805	3805	3805	0
20	20240802	205700	858322640	3805	3805	3805	3805	0
21	20240802	205600	858322640	3805	3805	3805	3805	0
22	20240802	205500	858322640	3805	3805	3805	3805	0
23	20240802	205400	858322640	3805	3805	3805	3805	0
24	20240802	205300	858322640	3805	3805	3805	3805	0
25	20240802	205200	858322640	3805	3805	3805	3805	0
26	20240802	205100	858322640	3805	3805	3805	3805	0
27	20240802	205000	858322640	3805	3805	3805	3805	0
28	20240802	204900	858322640	3805	3805	3805	3805	0
29	20240802	204800	858322640	3805	3805	3805	3805	0
30	20240802	204700	858322640	3805	3805	3805	3805	0
31	20240802	204600	858322640	3805	3805	3805	3805	0
32	20240802	204500	858322640	3805	3805	3805	3805	2997
33	20240802	204400	858322640	3805	3805	3805	3805	0
34	20240802	204300	858322640	3805	3805	3805	3805	0
35	20240802	204200	858322640	3805	3805	3805	3805	0
36	20240802	204100	858322640	3805	3805	3805	3805	0
37	20240802	204000	858322640	3805	3805	3805	3805	0
38	20240802	203900	858322640	3805	3805	3805	3805	0
39	20240802	203800	858322640	3805	3805	3805	3805	0
40	20240802	203700	858322640	3805	3805	3805	3805	0
41	20240802	203600	858322640	3805	3805	3805	3805	0
42	20240802	203500	858322640	3805	3805	3805	3805	0
43	20240802	203400	858322640	3805	3805	3805	3805	0
44	20240802	203300	858322640	3805	3805	3805	3805	0
45	20240802	203200	858322640	3805	3805	3805	3805	0
46	20240802	203100	858322640	3805	3805	3805	3805	0
47	20240802	203000	858322640	3805	3805	3805	3805	0
48	20240802	202900	858322640	3805	3805	3805	3805	0
49	20240802	202800	858322640	3805	3805	3805	3805	0
50	20240802	202700	858322640	3805	3805	3805	3805	0
51	20240802	202600	858322640	3805	3805	3805	3805	0
52	20240802	202500	858322640	3805	3805	3805	3805	0
53	20240802	202400	858322640	3805	3805	3805	3805	0
54	20240802	202300	858322640	3805	3805	3805	3805	0
55	20240802	202200	858322640	3805	3805	3805	3805	0
56	20240802	202100	858322640	3805	3805	3805	3805	0
57	20240802	202000	858322640	3805	3805	3805	3805	0
58	20240802	201900	858322640	3805	3805	3805	3805	0
59	20240802	201800	858322640	3805	3805	3805	3805	0
60	20240802	201700	858322640	3805	3805	3805	3805	0
61	20240802	201600	858322640	3805	3805	3805	3805	0
62	20240802	201500	858322640	3805	3805	3805	3805	2997
63	20240802	201400	858322640	3805	3805	3805	3805	0
64	20240802	201300	858322640	3805	3805	3805	3805	0
65	20240802	201200	858322640	3805	3805	3805	3805	0
66	20240802	201100	858322640	3805	3805	3805	3805	0
67	20240802	201000	858322640	3805	3805	3805	3805	0
68	20240802	200900	858322640	3805	3805	3805	3805	0
69	20240802	200800	858322640	3805	3805	3805	3805	0
70	20240802	200700	858322640	3805	3805	3805	3805	0
71	20240802	200600	858322640	3805	3805	3805	3805	0
72	20240802	200500	858322640	3805	3805	3805	3805	0
73	20240802	200400	858322640	3805	3805	3805	3805	0
74	20240802	200300	858322640	3805	3805	3805	3805	0
75	20240802	200200	858322640	3805	3805	3805	3805	0
76	20240802	200100	858322640	3805	3805	3805	3805	0
77	20240802	200000	858322640	3805	3805	3805	3805	0
78	20240802	195900	858322640	3805	3805	3805	3805	0
79	20240802	195800	858322640	3805	3805	3805	3805	0
80	20240802	195700	858322640	3805	3805	3805	3805	0
81	20240802	195600	858322640	3805	3805	3805	3805	0
82	20240802	195500	858322640	3805	3805	3805	3805	0
83	20240802	195400	858322640	3805	3805	3805	3805	0
84	20240802	195300	858322640	3805	3805	3805	3805	0
85	20240802	195200	858322640	3805	3805	3805	3805	0
86	20240802	195100	858322640	3805	3805	3805	3805	0
87	20240802	195000	858322640	3805	3805	3805	3805	0
88	20240802	194900	858322640	3805	3805	3805	3805	0
89	20240802	194800	858322640	3805	3805	3805	3805	0
90	20240802	194700	858322640	3805	3805	3805	3805	0
91	20240802	194600	858322640	3805	3805	3805	3805	0
92	20240802	194500	858322640	3805	3805	3805	3805	2997
93	20240802	194400	858322640	3805	3805	3805	3805	0
94	20240802	194300	858322640	3805	3805	3805	3805	0
95	20240802	194200	858322640	3805	3805	3805	3805	0
96	20240802	194100	858322640	3805	3805	3805	3805	0
97	20240802	194000	858322640	3805	3805	3805	3805	0
98	20240802	193900	858322640	3805	3805	3805	3805	0
99	20240802	193800	858322640	3805	3805	3805	3805	0
100	20240802	193700	858322640	3805	3805	3805	3805	0
101	20240802	193600	858322640	3805	3805	3805	3805	0
102	20240802	193500	858322640	3805	3805	3805	3805	0
103	20240802	193400	858322640	3805	3805	3805	3805	0
104	20240802	193300	858322640	3805	3805	3805	3805	0
105	20240802	193200	858322640	3805	3805	3805	3805	0
106	20240802	193100	858322640	3805	3805	3805	3805	0
107	20240802	193000	858322640	3805	3805	3805	3805	0
108	20240802	192900	858322640	3805	3805	3805	3805	0
109	20240802	192800	858322640	3805	3805	3805	3805	0
110	20240802	192700	858322640	3805	3805	3805	3805	0
111	20240802	192600	858322640	3805	3805	3805	3805	0
112	20240802	192500	858322640	3805	3805	3805	3805	0
113	20240802	192400	858322640	3805	3805	3805	3805	0
114	20240802	192300	858322640	3805	3805	3805	3805	0
115	20240802	192200	858322640	3805	3805	3805	3805	0
116	20240802	192100	858322640	3805	3805	3805	3805	0
117	20240802	192000	858322640	3805	3805	3805	3805	0
118	20240802	191900	858322640	3805	3805	3805	3805	0
119	20240802	191800	858322640	3805	3805	3805	3805	0
120	20240802	191700	858322640	3805	3805	3805	3805	0
121	20240802	191600	858322640	3805	3805	3805	3805	0
122	20240802	191500	858322640	3805	3805	3805	3805	2997
123	20240802	191400	858322640	3805	3805	3805	3805	0
124	20240802	191300	858322640	3805	3805	3805	3805	0
125	20240802	191200	858322640	3805	3805	3805	3805	0
126	20240802	191100	858322640	3805	3805	3805	3805	0
127	20240802	191000	858322640	3805	3805	3805	3805	0
128	20240802	190900	858322640	3805	3805	3805	3805	0
129	20240802	190800	858322640	3805	3805	3805	3805	0
130	20240802	190700	858322640	3805	3805	3805	3805	0
131	20240802	190600	858322640	3805	3805	3805	3805	0
132	20240802	190500	858322640	3805	3805	3805	3805	0
133	20240802	190400	858322640	3805	3805	3805	3805	0
134	20240802	190300	858322640	3805	3805	3805	3805	0
135	20240802	190200	858322640	3805	3805	3805	3805	0
136	20240802	190100	858322640	3805	3805	3805	3805	0
137	20240802	190000	858322640	3805	3805	3805	3805	0
138	20240802	185900	858322640	3805	3805	3805	3805	0
139	20240802	185800	858322640	3805	3805	3805	3805	0
140	20240802	185700	858322640	3805	3805	3805	3805	0
141	20240802	185600	858322640	3805	3805	3805	3805	0
142	20240802	185500	858322640	3805	3805	3805	3805	0
143	20240802	185400	858322640	3805	3805	3805	3805	0
144	20240802	185300	858322640	3805	3805	3805	3805	0
145	20240802	185200	858322640	3805	3805	3805	3805	0
146	20240802	185100	858322640	3805	3805	3805	3805	0
147	20240802	185000	858322640	3805	3805	3805	3805	0
148	20240802	184900	858322640	3805	3805	3805	3805	0
149	20240802	184800	858322640	3805	3805	3805	3805	0
150	20240802	184700	858322640	3805	3805	3805	3805	0
151	20240802	184600	858322640	3805	3805	3805	3805	0
152	20240802	184500	858322640	3805	3805	3805	3805	2997
153	20240802	184400	858322640	3805	3805	3805	3805	0
154	20240802	184300	858322640	3805	3805	3805	3805	0
155	20240802	184200	858322640	3805	3805	3805	3805	0
156	20240802	184100	858322640	3805	3805	3805	3805	0
157	20240802	184000	858322640	3805	3805	3805	3805	0
158	20240802	183900	858322640	3805	3805	3805	3805	0
159	20240802	183800	858322640	3805	3805	3805	3805	0
160	20240802	183700	858322640	3805	3805	3805	3805	0
161	20240802	183600	858322640	3805	3805	3805	3805	0
162	20240802	183500	858322640	3805	3805	3805	3805	0
163	20240802	183400	858322640	3805	3805	3805	3805	0
164	20240802	183300	858322640	3805	3805	3805	3805	0
165	20240802	183200	858322640	3805	3805	3805	3805	0
166	20240802	183100	858322640	3805	3805	3805	3805	0
167	20240802	183000	858322640	3805	3805	3805	3805	0
168	20240802	182900	858322640	3805	3805	3805	3805	0
169	20240802	182800	858322640	3805	3805	3805	3805	0
170	20240802	182700	858322640	3805	3805	3805	3805	0
171	20240802	182600	858322640	3805	3805	3805	3805	0
172	20240802	182500	858322640	3805	3805	3805	3805	0
173	20240802	182400	858322640	3805	3805	3805	3805	0
174	20240802	182300	858322640	3805	3805	3805	3805	0
175	20240802	182200	858322640	3805	3805	3805	3805	0
176	20240802	182100	858322640	3805	3805	3805	3805	0
177	20240802	182000	858322640	3805	3805	3805	3805	0
178	20240802	181900	858322640	3805	3805	3805	3805	0
179	20240802	181800	858322640	3805	3805	3805	3805	0
180	20240802	181700	858322640	3805	3805	3805	3805	0
181	20240802	181600	858322640	3805	3805	3805	3805	0
182	20240802	181500	858322640	3805	3805	3805	3805	2997
183	20240802	181400	858322640	3805	3805	3805	3805	0
184	20240802	181300	858322640	3805	3805	3805	3805	0
185	20240802	181200	858322640	3805	3805	3805	3805	0
186	20240802	181100	858322640	3805	3805	3805	3805	0
187	20240802	181000	858322640	3805	3805	3805	3805	0
188	20240802	180900	858322640	3805	3805	3805	3805	0
189	20240802	180800	858322640	3805	3805	3805	3805	0
190	20240802	180700	858322640	3805	3805	3805	3805	0
191	20240802	180600	858322640	3805	3805	3805	3805	0
192	20240802	180500	858322640	3805	3805	3805	3805	0
193	20240802	180400	858322640	3805	3805	3805	3805	0
194	20240802	180300	858322640	3805	3805	3805	3805	0
195	20240802	180200	858322640	3805	3805	3805	3805	0
196	20240802	180100	858322640	3805	3805	3805	3805	0
197	20240802	180000	858322640	3805	3805	3805	3805	0
198	20240802	175900	858322640	3805	3805	3805	3805	0
199	20240802	175800	858322640	3805	3805	3805	3805	0
200	20240802	175700	858322640	3805	3805	3805	3805	0
201	20240802	175600	858322640	3805	3805	3805	3805	0
202	20240802	175500	858322640	3805	3805	3805	3805	0
203	20240802	175400	858322640	3805	3805	3805	3805	0
204	20240802	175300	858322640	3805	3805	3805	3805	0
205	20240802	175200	858322640	3805	3805	3805	3805	0
206	20240802	175100	858322640	3805	3805	3805	3805	0
207	20240802	175000	858322640	3805	3805	3805	3805	0
208	20240802	174900	858322640	3805	3805	3805	3805	0
209	20240802	174800	858322640	3805	3805	3805	3805	0
210	20240802	174700	858322640	3805	3805	3805	3805	0
211	20240802	174600	858322640	3805	3805	3805	3805	0
212	20240802	174500	858322640	3805	3805	3805	3805	2997
213	20240802	174400	858322640	3805	3805	3805	3805	0
214	20240802	174300	858322640	3805	3805	3805	3805	0
215	20240802	174200	858322640	3805	3805	3805	3805	0
216	20240802	174100	858322640	3805	3805	3805	3805	0
217	20240802	174000	858322640	3805	3805	3805	3805	0
218	20240802	173900	858322640	3805	3805	3805	3805	0
219	20240802	173800	858322640	3805	3805	3805	3805	0
220	20240802	173700	858322640	3805	3805	3805	3805	0
221	20240802	173600	858322640	3805	3805	3805	3805	0
222	20240802	173500	858322640	3805	3805	3805	3805	0
223	20240802	173400	858322640	3805	3805	3805	3805	0
224	20240802	173300	858322640	3805	3805	3805	3805	0
225	20240802	173200	858322640	3805	3805	3805	3805	0
226	20240802	173100	858322640	3805	3805	3805	3805	0
227	20240802	173000	858322640	3805	3805	3805	3805	0
228	20240802	172900	858322640	3805	3805	3805	3805	0
229	20240802	172800	858322640	3805	3805	3805	3805	0
230	20240802	172700	858322640	3805	3805	3805	3805	0
231	20240802	172600	858322640	3805	3805	3805	3805	0
232	20240802	172500	858322640	3805	3805	3805	3805	0
233	20240802	172400	858322640	3805	3805	3805	3805	0
234	20240802	172300	858322640	3805	3805	3805	3805	0
235	20240802	172200	858322640	3805	3805	3805	3805	0
236	20240802	172100	858322640	3805	3805	3805	3805	0
237	20240802	172000	858322640	3805	3805	3805	3805	0
238	20240802	171900	858322640	3805	3805	3805	3805	0
239	20240802	171800	858322640	3805	3805	3805	3805	0
240	20240802	171700	858322640	3805	3805	3805	3805	0
241	20240802	171600	858322640	3805	3805	3805	3805	0
242	20240802	171500	858322640	3805	3805	3805	3805	2997
243	20240802	171400	858322640	3805	3805	3805	3805	0
244	20240802	171300	858322640	3805	3805	3805	3805	0
245	20240802	171200	858322640	3805	3805	3805	3805	0
246	20240802	171100	858322640	3805	3805	3805	3805	0
247	20240802	171000	858322640	3805	3805	3805	3805	0
248	20240802	170900	858322640	3805	3805	3805	3805	0
249	20240802	170800	858322640	3805	3805	3805	3805	0
250	20240802	170700	858322640	3805	3805	3805	3805	0
251	20240802	170600	858322640	3805	3805	3805	3805	0
252	20240802	170500	858322640	3805	3805	3805	3805	0
253	20240802	170400	858322640	3805	3805	3805	3805	0
254	20240802	170300	858322640	3805	3805	3805	3805	0
255	20240802	170200	858322640	3805	3805	3805	3805	0
256	20240802	170100	858322640	3805	3805	3805	3805	0
257	20240802	170000	858322640	3805	3805	3805	3805	0
258	20240802	165900	858322640	3805	3805	3805	3805	0
259	20240802	165800	858322640	3805	3805	3805	3805	0
260	20240802	165700	858322640	3805	3805	3805	3805	0
261	20240802	165600	858322640	3805	3805	3805	3805	0
262	20240802	165500	858322640	3805	3805	3805	3805	0
263	20240802	165400	858322640	3805	3805	3805	3805	0
264	20240802	165300	858322640	3805	3805	3805	3805	0
265	20240802	165200	858322640	3805	3805	3805	3805	0
266	20240802	165100	858322640	3805	3805	3805	3805	0
267	20240802	165000	858322640	3805	3805	3805	3805	0
268	20240802	164900	858322640	3805	3805	3805	3805	0
269	20240802	164800	858322640	3805	3805	3805	3805	0
270	20240802	164700	858322640	3805	3805	3805	3805	0
271	20240802	164600	858322640	3805	3805	3805	3805	0
272	20240802	164500	858322640	3805	3805	3805	3805	2997
273	20240802	164400	858322640	3805	3805	3805	3805	0
274	20240802	164300	858322640	3805	3805	3805	3805	0
275	20240802	164200	858322640	3805	3805	3805	3805	0
276	20240802	164100	858322640	3805	3805	3805	3805	0
277	20240802	164000	858322640	3805	3805	3805	3805	0
278	20240802	163900	858322640	3805	3805	3805	3805	0
279	20240802	163800	858322640	3805	3805	3805	3805	0
280	20240802	163700	858322640	3805	3805	3805	3805	0
281	20240802	163600	858322640	3805	3805	3805	3805	0
282	20240802	163500	858322640	3805	3805	3805	3805	0
283	20240802	163400	858322640	3805	3805	3805	3805	0
284	20240802	163300	858322640	3805	3805	3805	3805	0
285	20240802	163200	858322640	3805	3805	3805	3805	0
286	20240802	163100	858322640	3805	3805	3805	3805	0
287	20240802	163000	858322640	3805	3805	3805	3805	0
288	20240802	162900	858322640	3805	3805	3805	3805	0
289	20240802	162800	858322640	3805	3805	3805	3805	0
290	20240802	162700	858322640	3805	3805	3805	3805	0
291	20240802	162600	858322640	3805	3805	3805	3805	0
292	20240802	162500	858322640	3805	3805	3805	3805	0
293	20240802	162400	858322640	3805	3805	3805	3805	0
294	20240802	162300	858322640	3805	3805	3805	3805	0
295	20240802	162200	858322640	3805	3805	3805	3805	0
296	20240802	162100	858322640	3805	3805	3805	3805	0
297	20240802	162000	858322640	3805	3805	3805	3805	0
298	20240802	161900	858322640	3805	3805	3805	3805	0
299	20240802	161800	858322640	3805	3805	3805	3805	0
300	20240802	161700	858322640	3805	3805	3805	3805	0
301	20240802	161600	858322640	3805	3805	3805	3805	0
302	20240802	161500	858322640	3805	3805	3805	3805	2997
303	20240802	161400	858322640	3805	3805	3805	3805	0
304	20240802	161300	858322640	3805	3805	3805	3805	0
305	20240802	161200	858322640	3805	3805	3805	3805	0
306	20240802	161100	858322640	3805	3805	3805	3805	0
307	20240802	161000	858322640	3805	3805	3805	3805	0
308	20240802	160900	858322640	3805	3805	3805	3805	0
309	20240802	160800	858322640	3805	3805	3805	3805	0
310	20240802	160700	858322640	3805	3805	3805	3805	0
311	20240802	160600	858322640	3805	3805	3805	3805	0
312	20240802	160500	858322640	3805	3805	3805	3805	0
313	20240802	160400	858322640	3805	3805	3805	3805	0
314	20240802	160300	858322640	3805	3805	3805	3805	0
315	20240802	160200	858322640	3805	3805	3805	3805	0
316	20240802	160100	858322640	3805	3805	3805	3805	0
317	20240802	160000	858322640	3805	3805	3805	3805	0
318	20240802	155900	858322640	3805	3805	3805	3805	0
319	20240802	155800	858322640	3805	3805	3805	3805	0
320	20240802	155700	858322640	3805	3805	3805	3805	0
321	20240802	155600	858322640	3805	3805	3805	3805	0
322	20240802	155500	858322640	3805	3805	3805	3805	0
323	20240802	155400	858322640	3805	3805	3805	3805	0
324	20240802	155300	858322640	3805	3805	3805	3805	0
325	20240802	155200	858322640	3805	3805	3805	3805	0
326	20240802	155100	858322640	3805	3805	3805	3805	0
327	20240802	155000	858322640	3805	3805	3805	3805	0
328	20240802	154900	858322640	3805	3805	3805	3805	0
329	20240802	154800	858322640	3805	3805	3805	3805	0
330	20240802	154700	858322640	3805	3805	3805	3805	0
331	20240802	154600	858322640	3805	3805	3805	3805	0
332	20240802	154500	858322640	3805	3805	3805	3805	2997
333	20240802	154400	858322640	3805	3805	3805	3805	0
334	20240802	154300	858322640	3805	3805	3805	3805	0
335	20240802	154200	858322640	3805	3805	3805	3805	0
336	20240802	154100	858322640	3805	3805	3805	3805	0
337	20240802	154000	858322640	3805	3805	3805	3805	0
338	20240802	153900	858322640	3805	3805	3805	3805	0
339	20240802	153800	858322640	3805	3805	3805	3805	0
340	20240802	153700	858322640	3805	3805	3805	3805	0
341	20240802	153600	858322640	3805	3805	3805	3805	0
342	20240802	153500	858322640	3805	3805	3805	3805	0
343	20240802	153400	858322640	3805	3805	3805	3805	0
344	20240802	153300	858322640	3805	3805	3805	3805	0
345	20240802	153200	858322640	3805	3805	3805	3805	0
346	20240802	153100	858322640	3805	3805	3805	3805	0
347	20240802	153000	858322640	3805	3805	3805	3805	2997
348	20240802	152900	846919055	3710	3710	3710	3710	0
349	20240802	152800	846919055	3710	3710	3710	3710	0
350	20240802	152700	846919055	3710	3710	3710	3710	0
351	20240802	152600	846919055	3710	3710	3710	3710	0
352	20240802	152500	846919055	3710	3710	3710	3710	0
353	20240802	152400	846919055	3710	3710	3710	3710	0
354	20240802	152300	846919055	3710	3710	3710	3710	0
355	20240802	152200	846919055	3710	3710	3710	3710	0
356	20240802	152100	846919055	3710	3710	3710	3710	0
357	20240802	152000	846919055	3710	3710	3710	3710	0
358	20240802	151900	846919055	3710	3740	3790	3710	2355
359	20240802	151800	838025340	3720	3730	3730	3720	135
360	20240802	151700	837522725	3725	3725	3725	3725	0
361	20240802	151600	837522725	3725	3725	3725	3725	20
362	20240802	151500	837448225	3710	3735	3750	3710	881
363	20240802	151400	834144685	3735	3735	3735	3735	1
364	20240802	151300	834140950	3705	3720	3725	3705	609
365	20240802	151200	831875355	3720	3720	3720	3720	151
366	20240802	151100	831313635	3720	3700	3720	3700	231
367	20240802	151000	830456215	3700	3695	3700	3695	41
368	20240802	150900	830304580	3695	3695	3695	3695	561
369	20240802	150800	828231685	3695	3695	3700	3695	134
370	20240802	150700	827736160	3695	3700	3700	3690	1467
371	20240802	150600	822316280	3700	3695	3700	3695	1719
372	20240802	150500	815956585	3700	3690	3700	3690	1364
373	20240802	150400	810920055	3690	3690	3690	3690	6
374	20240802	150300	810897915	3690	3690	3690	3690	0
375	20240802	150200	810897915	3690	3690	3690	3690	25
376	20240802	150100	810805665	3685	3685	3685	3685	547
377	20240802	150000	808789970	3690	3690	3690	3690	41
378	20240802	145900	808638680	3690	3690	3690	3690	200
379	20240802	145800	807900680	3690	3690	3690	3690	3
380	20240802	145700	807889610	3700	3700	3700	3700	346
381	20240802	145600	806609410	3700	3695	3700	3690	544
382	20240802	145500	804598710	3690	3695	3695	3690	135
383	20240802	145400	804100385	3730	3730	3730	3730	100
384	20240802	145300	803727385	3730	3715	3730	3715	30
385	20240802	145200	803615625	3730	3730	3730	3730	0
386	20240802	145100	803615625	3730	3730	3730	3730	0
387	20240802	145000	803615625	3730	3720	3730	3720	400
388	20240802	144900	802126935	3720	3720	3720	3720	100
389	20240802	144800	801754935	3720	3720	3720	3720	0
390	20240802	144700	801754935	3720	3720	3720	3720	25
391	20240802	144600	801661935	3720	3715	3720	3690	130
392	20240802	144500	801178610	3720	3720	3720	3720	12
393	20240802	144400	801133970	3720	3695	3720	3690	1934
394	20240802	144300	793991935	3695	3705	3705	3695	198
395	20240802	144200	793259770	3710	3710	3710	3710	38
396	20240802	144100	793118790	3705	3695	3705	3695	64
397	20240802	144000	792881810	3695	3695	3695	3695	1
398	20240802	143900	792878115	3695	3695	3695	3695	0
399	20240802	143800	792878115	3695	3700	3700	3695	12
400	20240802	143700	792833760	3695	3695	3695	3695	0
401	20240802	143600	792833760	3695	3695	3695	3695	0
402	20240802	143500	792833760	3695	3695	3695	3695	0
403	20240802	143400	792833760	3695	3695	3695	3695	0
404	20240802	143300	792833760	3695	3695	3695	3695	0
405	20240802	143200	792833760	3695	3700	3700	3695	214
406	20240802	143100	792042030	3700	3725	3725	3700	13
407	20240802	143000	791993680	3725	3715	3725	3715	581
408	20240802	142900	789831985	3750	3750	3750	3750	24
409	20240802	142800	789741985	3755	3695	3755	3695	39
410	20240802	142700	789597480	3700	3710	3710	3700	1000
411	20240802	142600	785893680	3710	3695	3710	3695	1662
412	20240802	142500	779728305	3710	3710	3710	3710	20
413	20240802	142400	779654105	3720	3720	3720	3720	0
414	20240802	142300	779654105	3720	3720	3720	3720	0
415	20240802	142200	779654105	3720	3720	3720	3720	492
416	20240802	142100	777823865	3740	3740	3740	3740	1
417	20240802	142000	777820125	3740	3720	3740	3720	190
418	20240802	141900	777109745	3720	3730	3730	3720	408
419	20240802	141800	775591040	3795	3795	3795	3795	0
420	20240802	141700	775591040	3795	3705	3795	3705	1112
421	20240802	141600	771404485	3705	3705	3705	3705	2
422	20240802	141500	771397075	3690	3690	3705	3690	1209
423	20240802	141400	766922200	3685	3685	3685	3685	0
424	20240802	141300	766922200	3685	3685	3685	3685	0
425	20240802	141200	766922200	3685	3685	3685	3685	0
426	20240802	141100	766922200	3685	3685	3685	3685	69
427	20240802	141000	766667935	3675	3675	3675	3675	320
428	20240802	140900	765491935	3675	3675	3675	3675	0
429	20240802	140800	765491935	3675	3675	3675	3675	100
430	20240802	140700	765124435	3670	3670	3670	3670	0
431	20240802	140600	765124435	3670	3665	3670	3665	2613
432	20240802	140500	755536150	3675	3675	3675	3675	0
433	20240802	140400	755536150	3675	3675	3675	3675	0
434	20240802	140300	755536150	3675	3675	3675	3675	0
435	20240802	140200	755536150	3675	3675	3675	3675	1
436	20240802	140100	755532475	3680	3680	3680	3680	0
437	20240802	140000	755532475	3680	3680	3680	3680	0
438	20240802	135900	755532475	3680	3680	3680	3680	11
439	20240802	135800	755491995	3680	3680	3680	3680	49
440	20240802	135700	755311675	3655	3670	3675	3655	614
441	20240802	135600	753057630	3675	3675	3675	3675	5
442	20240802	135500	753039255	3680	3680	3680	3680	0
443	20240802	135400	753039255	3680	3680	3680	3680	0
444	20240802	135300	753039255	3680	3680	3680	3680	1
445	20240802	135200	753035575	3655	3655	3655	3655	0
446	20240802	135100	753035575	3655	3655	3655	3655	0
447	20240802	135000	753035575	3655	3655	3655	3655	0
448	20240802	134900	753035575	3655	3655	3655	3655	0
449	20240802	134800	753035575	3655	3655	3655	3655	1241
450	20240802	134700	748499720	3655	3655	3655	3655	1270
451	20240802	134600	743857870	3665	3665	3665	3665	50
452	20240802	134500	743674620	3670	3670	3670	3670	24
453	20240802	134400	743586540	3675	3675	3675	3675	0
454	20240802	134300	743586540	3675	3675	3675	3675	0
455	20240802	134200	743586540	3675	3675	3675	3675	0
456	20240802	134100	743586540	3675	3675	3675	3675	0
457	20240802	134000	743586540	3675	3675	3675	3675	0
458	20240802	133900	743586540	3675	3675	3675	3675	1
459	20240802	133800	743582865	3695	3695	3695	3695	5
460	20240802	133700	743564390	3695	3695	3695	3695	50
461	20240802	133600	743379640	3695	3695	3695	3695	0
462	20240802	133500	743379640	3695	3695	3695	3695	0
463	20240802	133400	743379640	3695	3695	3695	3695	30
464	20240802	133300	743268790	3670	3670	3670	3670	0
465	20240802	133200	743268790	3670	3670	3670	3670	0
466	20240802	133100	743268790	3670	3670	3670	3670	0
467	20240802	133000	743268790	3670	3670	3670	3670	5
468	20240802	132900	743250440	3665	3665	3665	3665	544
469	20240802	132800	741256680	3665	3665	3665	3665	0
470	20240802	132700	741256680	3665	3665	3665	3665	642
471	20240802	132600	738903750	3670	3670	3670	3670	156
472	20240802	132500	738331230	3670	3670	3670	3670	0
473	20240802	132400	738331230	3670	3670	3670	3670	2
474	20240802	132300	738323890	3675	3675	3675	3675	0
475	20240802	132200	738323890	3675	3675	3675	3675	0
476	20240802	132100	738323890	3675	3675	3675	3675	0
477	20240802	132000	738323890	3675	3675	3675	3675	0
478	20240802	131900	738323890	3675	3675	3675	3675	0
479	20240802	131800	738323890	3675	3675	3675	3675	0
480	20240802	131700	738323890	3675	3675	3675	3675	0
481	20240802	131600	738323890	3675	3675	3675	3675	6
482	20240802	131500	738301840	3670	3670	3670	3670	0
483	20240802	131400	738301840	3670	3670	3670	3670	0
484	20240802	131300	738301840	3670	3670	3670	3670	300
485	20240802	131200	737200840	3670	3670	3670	3670	0
486	20240802	131100	737200840	3670	3670	3670	3670	537
487	20240802	131000	735230050	3685	3685	3685	3685	243
488	20240802	130900	734334595	3685	3685	3685	3685	16
489	20240802	130800	734275635	3680	3680	3680	3680	30
490	20240802	130700	734165235	3680	3680	3680	3680	2
491	20240802	130600	734157875	3680	3680	3680	3680	0
492	20240802	130500	734157875	3680	3680	3680	3680	1
493	20240802	130400	734154195	3680	3680	3680	3680	0
494	20240802	130300	734154195	3680	3680	3680	3680	0
495	20240802	130200	734154195	3680	3680	3680	3680	75
496	20240802	130100	733878195	3680	3680	3680	3680	0
497	20240802	130000	733878195	3680	3680	3680	3680	0
498	20240802	125900	733878195	3680	3680	3680	3680	0
499	20240802	125800	733878195	3680	3680	3680	3680	0
500	20240802	125700	733878195	3680	3680	3680	3680	0
501	20240802	125600	733878195	3680	3680	3680	3680	0
502	20240802	125500	733878195	3680	3680	3680	3680	0
503	20240802	125400	733878195	3680	3690	3690	3680	167
504	20240802	125300	733262755	3690	3690	3690	3690	2
505	20240802	125200	733255375	3685	3670	3685	3670	114
506	20240802	125100	732835395	3670	3670	3670	3670	0
507	20240802	125000	732835395	3670	3670	3670	3670	0
508	20240802	124900	732835395	3670	3670	3670	3670	0
509	20240802	124800	732835395	3670	3670	3670	3670	0
510	20240802	124700	732835395	3670	3670	3670	3670	0
511	20240802	124600	732835395	3670	3670	3670	3670	50
512	20240802	124500	732651895	3665	3665	3665	3665	0
513	20240802	124400	732651895	3665	3665	3665	3665	0
514	20240802	124300	732651895	3665	3665	3665	3665	0
515	20240802	124200	732651895	3665	3665	3665	3665	870
516	20240802	124100	729463345	3660	3660	3660	3660	300
517	20240802	124000	728365345	3665	3665	3665	3665	0
518	20240802	123900	728365345	3665	3665	3665	3665	0
519	20240802	123800	728365345	3665	3665	3665	3665	0
520	20240802	123700	728365345	3665	3645	3665	3645	11
521	20240802	123600	728325230	3645	3640	3645	3640	301
522	20240802	123500	727228090	3630	3630	3630	3630	0
523	20240802	123400	727228090	3630	3630	3630	3630	0
524	20240802	123300	727228090	3630	3630	3630	3630	0
525	20240802	123200	727228090	3630	3630	3630	3630	10
526	20240802	123100	727191790	3635	3635	3635	3635	0
527	20240802	123000	727191790	3635	3635	3635	3635	0
528	20240802	122900	727191790	3635	3635	3635	3635	3
529	20240802	122800	727180885	3630	3630	3630	3630	0
530	20240802	122700	727180885	3630	3630	3630	3630	0
531	20240802	122600	727180885	3630	3625	3630	3625	259
532	20240802	122500	726241950	3625	3625	3625	3625	0
533	20240802	122400	726241950	3625	3625	3625	3625	25
534	20240802	122300	726151325	3625	3625	3625	3625	1
535	20240802	122200	726147700	3630	3630	3630	3630	0
536	20240802	122100	726147700	3630	3630	3630	3630	0
537	20240802	122000	726147700	3630	3630	3630	3620	231
538	20240802	121900	725309525	3630	3630	3630	3630	0
539	20240802	121800	725309525	3630	3630	3630	3630	0
540	20240802	121700	725309525	3630	3630	3630	3630	0
541	20240802	121600	725309525	3630	3630	3630	3630	9
542	20240802	121500	725276855	3630	3640	3640	3630	619
543	20240802	121400	723026795	3645	3630	3645	3630	34
544	20240802	121300	722902880	3620	3620	3620	3615	2885
545	20240802	121200	712460015	3620	3620	3620	3620	211
546	20240802	121100	711696195	3620	3630	3630	3620	848
547	20240802	121000	708625515	3625	3635	3640	3625	1899
548	20240802	120900	701719260	3640	3640	3640	3640	100
549	20240802	120800	701355260	3640	3640	3640	3640	50
550	20240802	120700	701173260	3645	3650	3650	3640	324
551	20240802	120600	699992145	3650	3650	3650	3650	436
552	20240802	120500	698400745	3670	3670	3670	3670	0
553	20240802	120400	698400745	3670	3680	3680	3670	623
554	20240802	120300	696108480	3685	3685	3685	3685	225
555	20240802	120200	695279355	3690	3690	3690	3690	25
556	20240802	120100	695187105	3690	3690	3690	3690	252
557	20240802	120000	694257225	3690	3690	3690	3690	1
558	20240802	115900	694253535	3690	3690	3690	3690	0
559	20240802	115800	694253535	3690	3695	3700	3690	102
560	20240802	115700	693876150	3710	3710	3710	3710	0
561	20240802	115600	693876150	3710	3710	3710	3710	210
562	20240802	115500	693097050	3705	3705	3705	3705	0
563	20240802	115400	693097050	3705	3705	3705	3705	1
564	20240802	115300	693093345	3725	3725	3725	3725	0
565	20240802	115200	693093345	3725	3725	3725	3725	30
566	20240802	115100	692981595	3730	3730	3730	3730	0
567	20240802	115000	692981595	3730	3730	3730	3730	10
568	20240802	114900	692944295	3735	3735	3735	3735	50
569	20240802	114800	692757545	3705	3705	3705	3705	0
570	20240802	114700	692757545	3705	3705	3705	3705	0
571	20240802	114600	692757545	3705	3685	3705	3685	1072
572	20240802	114500	688795785	3685	3685	3685	3685	0
573	20240802	114400	688795785	3685	3685	3685	3685	0
574	20240802	114300	688795785	3685	3685	3685	3685	0
575	20240802	114200	688795785	3685	3685	3685	3685	322
576	20240802	114100	687609215	3695	3695	3695	3695	0
577	20240802	114000	687609215	3695	3685	3695	3685	23
578	20240802	113900	687524380	3700	3700	3700	3700	3
579	20240802	113800	687513280	3700	3690	3700	3685	253
580	20240802	113700	686579145	3690	3690	3690	3690	36
581	20240802	113600	686446305	3700	3715	3715	3700	3252
582	20240802	113500	674400605	3715	3720	3720	3715	127
583	20240802	113400	673928345	3720	3720	3720	3720	44
584	20240802	113300	673764665	3720	3720	3720	3720	0
585	20240802	113200	673764665	3720	3720	3720	3720	601
586	20240802	113100	671528945	3720	3720	3720	3720	0
587	20240802	113000	671528945	3720	3720	3720	3720	0
588	20240802	112900	671528945	3720	3720	3720	3720	0
589	20240802	112800	671528945	3720	3720	3720	3720	0
590	20240802	112700	671528945	3720	3720	3720	3720	100
591	20240802	112600	671156945	3720	3720	3720	3720	0
592	20240802	112500	671156945	3720	3725	3725	3720	138
593	20240802	112400	670643300	3725	3725	3725	3725	186
594	20240802	112300	669950450	3725	3725	3725	3725	1149
595	20240802	112200	665670425	3725	3725	3725	3725	1448
596	20240802	112100	660276625	3725	3725	3725	3725	0
597	20240802	112000	660276625	3725	3725	3725	3725	10
598	20240802	111900	660239375	3725	3725	3725	3725	10
599	20240802	111800	660202125	3720	3720	3720	3720	0
600	20240802	111700	660202125	3720	3720	3720	3720	197
601	20240802	111600	659469285	3740	3740	3740	3740	500
602	20240802	111500	657599285	3725	3730	3730	3725	479
603	20240802	111400	655812715	3740	3730	3740	3730	56
604	20240802	111300	655603825	3730	3730	3730	3730	0
605	20240802	111200	655603825	3730	3730	3730	3730	249
606	20240802	111100	654675055	3730	3735	3735	3730	151
607	20240802	111000	654111320	3740	3740	3740	3740	0
608	20240802	110900	654111320	3740	3740	3740	3740	7
609	20240802	110800	654085140	3740	3740	3740	3740	0
610	20240802	110700	654085140	3740	3740	3740	3740	2
611	20240802	110600	654077660	3740	3740	3740	3740	320
612	20240802	110500	652880860	3745	3745	3745	3745	2
613	20240802	110400	652873370	3745	3745	3745	3745	10
614	20240802	110300	652835920	3745	3745	3745	3745	0
615	20240802	110200	652835920	3745	3745	3745	3745	0
616	20240802	110100	652835920	3745	3750	3750	3745	68
617	20240802	110000	652580930	3750	3780	3780	3750	843
618	20240802	105900	649413370	3760	3760	3760	3760	2
619	20240802	105800	649405850	3760	3760	3760	3760	1
620	20240802	105700	649402090	3760	3760	3760	3760	0
621	20240802	105600	649402090	3760	3760	3760	3760	1
622	20240802	105500	649398330	3760	3765	3765	3760	640
623	20240802	105400	646988805	3760	3755	3760	3755	10
624	20240802	105300	646951235	3755	3755	3755	3755	0
625	20240802	105200	646951235	3755	3755	3755	3755	0
626	20240802	105100	646951235	3755	3755	3755	3755	0
627	20240802	105000	646951235	3755	3755	3755	3755	0
628	20240802	104900	646951235	3755	3755	3755	3755	0
629	20240802	104800	646951235	3755	3755	3755	3755	0
630	20240802	104700	646951235	3755	3755	3755	3755	0
631	20240802	104600	646951235	3755	3755	3755	3755	0
632	20240802	104500	646951235	3755	3755	3755	3755	0
633	20240802	104400	646951235	3755	3755	3755	3755	20
634	20240802	104300	646876135	3755	3755	3755	3755	0
635	20240802	104200	646876135	3755	3755	3755	3750	586
636	20240802	104100	644678205	3755	3750	3755	3750	2
637	20240802	104000	644670700	3755	3750	3755	3750	4
638	20240802	103900	644655690	3750	3750	3750	3750	10
639	20240802	103800	644618190	3750	3750	3750	3750	5
640	20240802	103700	644599440	3755	3755	3755	3755	0
641	20240802	103600	644599440	3755	3750	3755	3750	34
642	20240802	103500	644471870	3750	3765	3765	3750	438
643	20240802	103400	642826280	3765	3765	3765	3765	1
644	20240802	103300	642822515	3765	3745	3765	3740	331
645	20240802	103200	641584050	3745	3765	3765	3745	844
646	20240802	103100	638417700	3750	3755	3755	3745	1082
647	20240802	103000	634364595	3750	3785	3785	3745	2485
648	20240802	102900	625021195	3785	3785	3785	3785	36
649	20240802	102800	624884935	3795	3800	3800	3770	74
650	20240802	102700	624605315	3770	3780	3780	3765	982
651	20240802	102600	620900300	3790	3785	3790	3775	2162
652	20240802	102500	612731050	3790	3795	3795	3790	621
653	20240802	102400	610377455	3810	3830	3830	3810	668
654	20240802	102300	607827375	3810	3810	3810	3795	2941
655	20240802	102200	596627225	3810	3810	3810	3810	64
656	20240802	102100	596383385	3810	3800	3825	3800	2618
657	20240802	102000	586413720	3800	3845	3845	3790	6631
658	20240802	101900	561103345	3850	3855	3880	3850	2007
659	20240802	101800	553352215	3850	3885	3915	3850	5879
660	20240802	101700	530548605	3865	3840	3885	3840	2103
661	20240802	101600	522424115	3845	3840	3845	3830	1437
662	20240802	101500	516909830	3835	3865	3880	3835	775
663	20240802	101400	513930455	3865	3940	3940	3845	3972
664	20240802	101300	498527745	3905	3940	3940	3905	2526
665	20240802	101200	488578375	3900	3900	3900	3900	0
666	20240802	101100	488578375	3900	3845	3900	3845	3843
667	20240802	101000	473684570	3840	3815	3845	3815	855
668	20240802	100900	470401110	3820	3830	3830	3810	282
669	20240802	100800	469321080	3830	3800	3845	3800	1968
670	20240802	100700	461812060	3800	3790	3800	3785	1189
671	20240802	100600	457302635	3785	3780	3790	3780	969
672	20240802	100500	453636745	3785	3780	3790	3780	1643
673	20240802	100400	447418530	3780	3780	3780	3765	276
674	20240802	100300	446377455	3775	3785	3785	3760	361
675	20240802	100200	445013045	3780	3760	3780	3755	974
676	20240802	100100	441352200	3745	3750	3750	3745	274
677	20240802	100000	440325820	3745	3760	3790	3740	5537
678	20240802	095900	419439725	3730	3750	3770	3725	1870
679	20240802	095800	412415850	3745	3690	3745	3680	2726
680	20240802	095700	402317315	3685	3685	3685	3680	888
681	20240802	095600	399045495	3690	3670	3690	3670	1354
682	20240802	095500	394067530	3670	3650	3670	3650	463
683	20240802	095400	392372345	3650	3635	3650	3625	1107
684	20240802	095300	388334300	3640	3640	3640	3640	0
685	20240802	095200	388334300	3640	3630	3640	3630	4
686	20240802	095100	388319765	3615	3615	3615	3615	43
687	20240802	095000	388164320	3620	3630	3635	3620	107
688	20240802	094900	387775420	3620	3615	3620	3610	3543
689	20240802	094800	374977265	3615	3615	3615	3615	1503
690	20240802	094700	369543920	3615	3620	3620	3615	6
691	20240802	094600	369522220	3615	3620	3620	3610	1130
692	20240802	094500	365441025	3625	3625	3625	3625	107
693	20240802	094400	365053150	3640	3645	3645	3630	1715
694	20240802	094300	358813220	3645	3625	3645	3625	1513
695	20240802	094200	353307445	3630	3630	3630	3630	200
696	20240802	094100	352581445	3630	3610	3630	3610	59
697	20240802	094000	352368435	3630	3600	3635	3595	6395
698	20240802	093900	329341365	3590	3590	3590	3590	5
699	20240802	093800	329323415	3590	3590	3595	3590	286
700	20240802	093700	328296385	3590	3590	3590	3590	446
701	20240802	093600	326695245	3590	3605	3605	3590	3789
702	20240802	093500	313069615	3610	3620	3620	3600	7635
703	20240802	093400	285526050	3640	3640	3640	3640	0
704	20240802	093300	285526050	3640	3645	3645	3620	1020
705	20240802	093200	281828765	3635	3645	3645	3635	628
706	20240802	093100	279543445	3645	3645	3645	3645	46
707	20240802	093000	279375775	3650	3655	3655	3650	1991
708	20240802	092900	272108125	3650	3635	3650	3635	413
709	20240802	092800	270600975	3635	3645	3650	3630	269
710	20240802	092700	269624185	3615	3650	3650	3615	799
711	20240802	092600	266729915	3645	3650	3650	3640	1203
712	20240802	092500	262349940	3645	3655	3655	3645	256
713	20240802	092400	261415745	3645	3670	3670	3645	164
714	20240802	092300	260813895	3665	3665	3670	3640	705
715	20240802	092200	258231820	3670	3670	3675	3630	5361
716	20240802	092100	238676960	3650	3660	3670	3650	636
717	20240802	092000	236353195	3665	3680	3680	3665	2334
718	20240802	091900	227788900	3680	3665	3680	3665	21
719	20240802	091800	227711845	3680	3675	3680	3670	207
720	20240802	091700	226951470	3675	3675	3675	3650	970
721	20240802	091600	223404320	3675	3670	3675	3650	1618
722	20240802	091500	217478770	3670	3670	3675	3665	1307
723	20240802	091400	212677960	3675	3660	3675	3650	748
724	20240802	091300	209934165	3675	3670	3675	3670	1276
725	20240802	091200	205250745	3665	3645	3665	3635	1869
726	20240802	091100	198430790	3640	3625	3640	3615	1398
727	20240802	091000	193348800	3615	3600	3615	3595	3887
728	20240802	090900	179344660	3585	3595	3595	3585	2277
729	20240802	090800	171161725	3595	3615	3615	3590	8243
730	20240802	090700	141526390	3630	3655	3655	3565	2301
731	20240802	090600	133200725	3660	3665	3675	3660	570
732	20240802	090500	131113495	3665	3695	3695	3665	2124
733	20240802	090400	123311130	3695	3715	3725	3695	4638
734	20240802	090300	106139235	3720	3670	3720	3670	8168
735	20240802	090200	75867255	3665	3670	3695	3645	4321
736	20240802	090100	60009265	3670	3680	3680	3615	3468
737	20240802	090000	47300155	3685	3550	3750	3525	13230