KissMeData/365550/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	211700	963509630	4995	4995	4995	4995	8420
3	20240801	211600	963509630	4995	4995	4995	4995	0
4	20240801	211500	963509630	4995	4995	4995	4995	0
5	20240801	211400	963509630	4995	4995	4995	4995	0
6	20240801	211300	963509630	4995	4995	4995	4995	0
7	20240801	211200	963509630	4995	4995	4995	4995	0
8	20240801	211100	963509630	4995	4995	4995	4995	0
9	20240801	211000	963509630	4995	4995	4995	4995	0
10	20240801	210900	963509630	4995	4995	4995	4995	0
11	20240801	210800	963509630	4995	4995	4995	4995	0
12	20240801	210700	963509630	4995	4995	4995	4995	0
13	20240801	210600	963509630	4995	4995	4995	4995	0
14	20240801	210500	963509630	4995	4995	4995	4995	0
15	20240801	210400	963509630	4995	4995	4995	4995	0
16	20240801	210300	963509630	4995	4995	4995	4995	0
17	20240801	210200	963509630	4995	4995	4995	4995	0
18	20240801	210100	963509630	4995	4995	4995	4995	0
19	20240801	210000	963509630	4995	4995	4995	4995	0
20	20240801	205900	963509630	4995	4995	4995	4995	0
21	20240801	205800	963509630	4995	4995	4995	4995	0
22	20240801	205700	963509630	4995	4995	4995	4995	0
23	20240801	205600	963509630	4995	4995	4995	4995	0
24	20240801	205500	963509630	4995	4995	4995	4995	0
25	20240801	205400	963509630	4995	4995	4995	4995	0
26	20240801	205300	963509630	4995	4995	4995	4995	0
27	20240801	205200	963509630	4995	4995	4995	4995	0
28	20240801	205100	963509630	4995	4995	4995	4995	0
29	20240801	205000	963509630	4995	4995	4995	4995	0
30	20240801	204900	963509630	4995	4995	4995	4995	0
31	20240801	204800	963509630	4995	4995	4995	4995	0
32	20240801	204700	963509630	4995	4995	4995	4995	8420
33	20240801	204600	963509630	4995	4995	4995	4995	0
34	20240801	204500	963509630	4995	4995	4995	4995	0
35	20240801	204400	963509630	4995	4995	4995	4995	0
36	20240801	204300	963509630	4995	4995	4995	4995	0
37	20240801	204200	963509630	4995	4995	4995	4995	0
38	20240801	204100	963509630	4995	4995	4995	4995	0
39	20240801	204000	963509630	4995	4995	4995	4995	0
40	20240801	203900	963509630	4995	4995	4995	4995	0
41	20240801	203800	963509630	4995	4995	4995	4995	0
42	20240801	203700	963509630	4995	4995	4995	4995	0
43	20240801	203600	963509630	4995	4995	4995	4995	0
44	20240801	203500	963509630	4995	4995	4995	4995	0
45	20240801	203400	963509630	4995	4995	4995	4995	0
46	20240801	203300	963509630	4995	4995	4995	4995	0
47	20240801	203200	963509630	4995	4995	4995	4995	0
48	20240801	203100	963509630	4995	4995	4995	4995	0
49	20240801	203000	963509630	4995	4995	4995	4995	0
50	20240801	202900	963509630	4995	4995	4995	4995	0
51	20240801	202800	963509630	4995	4995	4995	4995	0
52	20240801	202700	963509630	4995	4995	4995	4995	0
53	20240801	202600	963509630	4995	4995	4995	4995	0
54	20240801	202500	963509630	4995	4995	4995	4995	0
55	20240801	202400	963509630	4995	4995	4995	4995	0
56	20240801	202300	963509630	4995	4995	4995	4995	0
57	20240801	202200	963509630	4995	4995	4995	4995	0
58	20240801	202100	963509630	4995	4995	4995	4995	0
59	20240801	202000	963509630	4995	4995	4995	4995	0
60	20240801	201900	963509630	4995	4995	4995	4995	0
61	20240801	201800	963509630	4995	4995	4995	4995	0
62	20240801	201700	963509630	4995	4995	4995	4995	8420
63	20240801	201600	963509630	4995	4995	4995	4995	0
64	20240801	201500	963509630	4995	4995	4995	4995	0
65	20240801	201400	963509630	4995	4995	4995	4995	0
66	20240801	201300	963509630	4995	4995	4995	4995	0
67	20240801	201200	963509630	4995	4995	4995	4995	0
68	20240801	201100	963509630	4995	4995	4995	4995	0
69	20240801	201000	963509630	4995	4995	4995	4995	0
70	20240801	200900	963509630	4995	4995	4995	4995	0
71	20240801	200800	963509630	4995	4995	4995	4995	0
72	20240801	200700	963509630	4995	4995	4995	4995	0
73	20240801	200600	963509630	4995	4995	4995	4995	0
74	20240801	200500	963509630	4995	4995	4995	4995	0
75	20240801	200400	963509630	4995	4995	4995	4995	0
76	20240801	200300	963509630	4995	4995	4995	4995	0
77	20240801	200200	963509630	4995	4995	4995	4995	0
78	20240801	200100	963509630	4995	4995	4995	4995	0
79	20240801	200000	963509630	4995	4995	4995	4995	0
80	20240801	195900	963509630	4995	4995	4995	4995	0
81	20240801	195800	963509630	4995	4995	4995	4995	0
82	20240801	195700	963509630	4995	4995	4995	4995	0
83	20240801	195600	963509630	4995	4995	4995	4995	0
84	20240801	195500	963509630	4995	4995	4995	4995	0
85	20240801	195400	963509630	4995	4995	4995	4995	0
86	20240801	195300	963509630	4995	4995	4995	4995	0
87	20240801	195200	963509630	4995	4995	4995	4995	0
88	20240801	195100	963509630	4995	4995	4995	4995	0
89	20240801	195000	963509630	4995	4995	4995	4995	0
90	20240801	194900	963509630	4995	4995	4995	4995	0
91	20240801	194800	963509630	4995	4995	4995	4995	0
92	20240801	194700	963509630	4995	4995	4995	4995	8420
93	20240801	194600	963509630	4995	4995	4995	4995	0
94	20240801	194500	963509630	4995	4995	4995	4995	0
95	20240801	194400	963509630	4995	4995	4995	4995	0
96	20240801	194300	963509630	4995	4995	4995	4995	0
97	20240801	194200	963509630	4995	4995	4995	4995	0
98	20240801	194100	963509630	4995	4995	4995	4995	0
99	20240801	194000	963509630	4995	4995	4995	4995	0
100	20240801	193900	963509630	4995	4995	4995	4995	0
101	20240801	193800	963509630	4995	4995	4995	4995	0
102	20240801	193700	963509630	4995	4995	4995	4995	0
103	20240801	193600	963509630	4995	4995	4995	4995	0
104	20240801	193500	963509630	4995	4995	4995	4995	0
105	20240801	193400	963509630	4995	4995	4995	4995	0
106	20240801	193300	963509630	4995	4995	4995	4995	0
107	20240801	193200	963509630	4995	4995	4995	4995	0
108	20240801	193100	963509630	4995	4995	4995	4995	0
109	20240801	193000	963509630	4995	4995	4995	4995	0
110	20240801	192900	963509630	4995	4995	4995	4995	0
111	20240801	192800	963509630	4995	4995	4995	4995	0
112	20240801	192700	963509630	4995	4995	4995	4995	0
113	20240801	192600	963509630	4995	4995	4995	4995	0
114	20240801	192500	963509630	4995	4995	4995	4995	0
115	20240801	192400	963509630	4995	4995	4995	4995	0
116	20240801	192300	963509630	4995	4995	4995	4995	0
117	20240801	192200	963509630	4995	4995	4995	4995	0
118	20240801	192100	963509630	4995	4995	4995	4995	0
119	20240801	192000	963509630	4995	4995	4995	4995	0
120	20240801	191900	963509630	4995	4995	4995	4995	0
121	20240801	191800	963509630	4995	4995	4995	4995	0
122	20240801	191700	963509630	4995	4995	4995	4995	8420
123	20240801	191600	963509630	4995	4995	4995	4995	0
124	20240801	191500	963509630	4995	4995	4995	4995	0
125	20240801	191400	963509630	4995	4995	4995	4995	0
126	20240801	191300	963509630	4995	4995	4995	4995	0
127	20240801	191200	963509630	4995	4995	4995	4995	0
128	20240801	191100	963509630	4995	4995	4995	4995	0
129	20240801	191000	963509630	4995	4995	4995	4995	0
130	20240801	190900	963509630	4995	4995	4995	4995	0
131	20240801	190800	963509630	4995	4995	4995	4995	0
132	20240801	190700	963509630	4995	4995	4995	4995	0
133	20240801	190600	963509630	4995	4995	4995	4995	0
134	20240801	190500	963509630	4995	4995	4995	4995	0
135	20240801	190400	963509630	4995	4995	4995	4995	0
136	20240801	190300	963509630	4995	4995	4995	4995	0
137	20240801	190200	963509630	4995	4995	4995	4995	0
138	20240801	190100	963509630	4995	4995	4995	4995	0
139	20240801	190000	963509630	4995	4995	4995	4995	0
140	20240801	185900	963509630	4995	4995	4995	4995	0
141	20240801	185800	963509630	4995	4995	4995	4995	0
142	20240801	185700	963509630	4995	4995	4995	4995	0
143	20240801	185600	963509630	4995	4995	4995	4995	0
144	20240801	185500	963509630	4995	4995	4995	4995	0
145	20240801	185400	963509630	4995	4995	4995	4995	0
146	20240801	185300	963509630	4995	4995	4995	4995	0
147	20240801	185200	963509630	4995	4995	4995	4995	0
148	20240801	185100	963509630	4995	4995	4995	4995	0
149	20240801	185000	963509630	4995	4995	4995	4995	0
150	20240801	184900	963509630	4995	4995	4995	4995	0
151	20240801	184800	963509630	4995	4995	4995	4995	0
152	20240801	184700	963509630	4995	4995	4995	4995	8420
153	20240801	184600	963509630	4995	4995	4995	4995	0
154	20240801	184500	963509630	4995	4995	4995	4995	0
155	20240801	184400	963509630	4995	4995	4995	4995	0
156	20240801	184300	963509630	4995	4995	4995	4995	0
157	20240801	184200	963509630	4995	4995	4995	4995	0
158	20240801	184100	963509630	4995	4995	4995	4995	0
159	20240801	184000	963509630	4995	4995	4995	4995	0
160	20240801	183900	963509630	4995	4995	4995	4995	0
161	20240801	183800	963509630	4995	4995	4995	4995	0
162	20240801	183700	963509630	4995	4995	4995	4995	0
163	20240801	183600	963509630	4995	4995	4995	4995	0
164	20240801	183500	963509630	4995	4995	4995	4995	0
165	20240801	183400	963509630	4995	4995	4995	4995	0
166	20240801	183300	963509630	4995	4995	4995	4995	0
167	20240801	183200	963509630	4995	4995	4995	4995	0
168	20240801	183100	963509630	4995	4995	4995	4995	0
169	20240801	183000	963509630	4995	4995	4995	4995	0
170	20240801	182900	963509630	4995	4995	4995	4995	0
171	20240801	182800	963509630	4995	4995	4995	4995	0
172	20240801	182700	963509630	4995	4995	4995	4995	0
173	20240801	182600	963509630	4995	4995	4995	4995	0
174	20240801	182500	963509630	4995	4995	4995	4995	0
175	20240801	182400	963509630	4995	4995	4995	4995	0
176	20240801	182300	963509630	4995	4995	4995	4995	0
177	20240801	182200	963509630	4995	4995	4995	4995	0
178	20240801	182100	963509630	4995	4995	4995	4995	0
179	20240801	182000	963509630	4995	4995	4995	4995	0
180	20240801	181900	963509630	4995	4995	4995	4995	0
181	20240801	181800	963509630	4995	4995	4995	4995	0
182	20240801	181700	963509630	4995	4995	4995	4995	8420
183	20240801	181600	963509630	4995	4995	4995	4995	0
184	20240801	181500	963509630	4995	4995	4995	4995	0
185	20240801	181400	963509630	4995	4995	4995	4995	0
186	20240801	181300	963509630	4995	4995	4995	4995	0
187	20240801	181200	963509630	4995	4995	4995	4995	0
188	20240801	181100	963509630	4995	4995	4995	4995	0
189	20240801	181000	963509630	4995	4995	4995	4995	0
190	20240801	180900	963509630	4995	4995	4995	4995	0
191	20240801	180800	963509630	4995	4995	4995	4995	0
192	20240801	180700	963509630	4995	4995	4995	4995	0
193	20240801	180600	963509630	4995	4995	4995	4995	0
194	20240801	180500	963509630	4995	4995	4995	4995	0
195	20240801	180400	963509630	4995	4995	4995	4995	0
196	20240801	180300	963509630	4995	4995	4995	4995	0
197	20240801	180200	963509630	4995	4995	4995	4995	0
198	20240801	180100	963509630	4995	4995	4995	4995	0
199	20240801	180000	963509630	4995	4995	4995	4995	0
200	20240801	175900	963509630	4995	4995	4995	4995	0
201	20240801	175800	963509630	4995	4995	4995	4995	0
202	20240801	175700	963509630	4995	4995	4995	4995	0
203	20240801	175600	963509630	4995	4995	4995	4995	0
204	20240801	175500	963509630	4995	4995	4995	4995	0
205	20240801	175400	963509630	4995	4995	4995	4995	0
206	20240801	175300	963509630	4995	4995	4995	4995	0
207	20240801	175200	963509630	4995	4995	4995	4995	0
208	20240801	175100	963509630	4995	4995	4995	4995	0
209	20240801	175000	963509630	4995	4995	4995	4995	0
210	20240801	174900	963509630	4995	4995	4995	4995	0
211	20240801	174800	963509630	4995	4995	4995	4995	0
212	20240801	174700	963509630	4995	4995	4995	4995	8420
213	20240801	174600	963509630	4995	4995	4995	4995	0
214	20240801	174500	963509630	4995	4995	4995	4995	0
215	20240801	174400	963509630	4995	4995	4995	4995	0
216	20240801	174300	963509630	4995	4995	4995	4995	0
217	20240801	174200	963509630	4995	4995	4995	4995	0
218	20240801	174100	963509630	4995	4995	4995	4995	0
219	20240801	174000	963509630	4995	4995	4995	4995	0
220	20240801	173900	963509630	4995	4995	4995	4995	0
221	20240801	173800	963509630	4995	4995	4995	4995	0
222	20240801	173700	963509630	4995	4995	4995	4995	0
223	20240801	173600	963509630	4995	4995	4995	4995	0
224	20240801	173500	963509630	4995	4995	4995	4995	0
225	20240801	173400	963509630	4995	4995	4995	4995	0
226	20240801	173300	963509630	4995	4995	4995	4995	0
227	20240801	173200	963509630	4995	4995	4995	4995	0
228	20240801	173100	963509630	4995	4995	4995	4995	0
229	20240801	173000	963509630	4995	4995	4995	4995	0
230	20240801	172900	963509630	4995	4995	4995	4995	0
231	20240801	172800	963509630	4995	4995	4995	4995	0
232	20240801	172700	963509630	4995	4995	4995	4995	0
233	20240801	172600	963509630	4995	4995	4995	4995	0
234	20240801	172500	963509630	4995	4995	4995	4995	0
235	20240801	172400	963509630	4995	4995	4995	4995	0
236	20240801	172300	963509630	4995	4995	4995	4995	0
237	20240801	172200	963509630	4995	4995	4995	4995	0
238	20240801	172100	963509630	4995	4995	4995	4995	0
239	20240801	172000	963509630	4995	4995	4995	4995	0
240	20240801	171900	963509630	4995	4995	4995	4995	0
241	20240801	171800	963509630	4995	4995	4995	4995	0
242	20240801	171700	963509630	4995	4995	4995	4995	8420
243	20240801	171600	963509630	4995	4995	4995	4995	0
244	20240801	171500	963509630	4995	4995	4995	4995	0
245	20240801	171400	963509630	4995	4995	4995	4995	0
246	20240801	171300	963509630	4995	4995	4995	4995	0
247	20240801	171200	963509630	4995	4995	4995	4995	0
248	20240801	171100	963509630	4995	4995	4995	4995	0
249	20240801	171000	963509630	4995	4995	4995	4995	0
250	20240801	170900	963509630	4995	4995	4995	4995	0
251	20240801	170800	963509630	4995	4995	4995	4995	0
252	20240801	170700	963509630	4995	4995	4995	4995	0
253	20240801	170600	963509630	4995	4995	4995	4995	0
254	20240801	170500	963509630	4995	4995	4995	4995	0
255	20240801	170400	963509630	4995	4995	4995	4995	0
256	20240801	170300	963509630	4995	4995	4995	4995	0
257	20240801	170200	963509630	4995	4995	4995	4995	0
258	20240801	170100	963509630	4995	4995	4995	4995	0
259	20240801	170000	963509630	4995	4995	4995	4995	0
260	20240801	165900	963509630	4995	4995	4995	4995	0
261	20240801	165800	963509630	4995	4995	4995	4995	0
262	20240801	165700	963509630	4995	4995	4995	4995	0
263	20240801	165600	963509630	4995	4995	4995	4995	0
264	20240801	165500	963509630	4995	4995	4995	4995	0
265	20240801	165400	963509630	4995	4995	4995	4995	0
266	20240801	165300	963509630	4995	4995	4995	4995	0
267	20240801	165200	963509630	4995	4995	4995	4995	0
268	20240801	165100	963509630	4995	4995	4995	4995	0
269	20240801	165000	963509630	4995	4995	4995	4995	0
270	20240801	164900	963509630	4995	4995	4995	4995	0
271	20240801	164800	963509630	4995	4995	4995	4995	0
272	20240801	164700	963509630	4995	4995	4995	4995	8420
273	20240801	164600	963509630	4995	4995	4995	4995	0
274	20240801	164500	963509630	4995	4995	4995	4995	0
275	20240801	164400	963509630	4995	4995	4995	4995	0
276	20240801	164300	963509630	4995	4995	4995	4995	0
277	20240801	164200	963509630	4995	4995	4995	4995	0
278	20240801	164100	963509630	4995	4995	4995	4995	0
279	20240801	164000	963509630	4995	4995	4995	4995	0
280	20240801	163900	963509630	4995	4995	4995	4995	0
281	20240801	163800	963509630	4995	4995	4995	4995	0
282	20240801	163700	963509630	4995	4995	4995	4995	0
283	20240801	163600	963509630	4995	4995	4995	4995	0
284	20240801	163500	963509630	4995	4995	4995	4995	0
285	20240801	163400	963509630	4995	4995	4995	4995	0
286	20240801	163300	963509630	4995	4995	4995	4995	0
287	20240801	163200	963509630	4995	4995	4995	4995	0
288	20240801	163100	963509630	4995	4995	4995	4995	0
289	20240801	163000	963509630	4995	4995	4995	4995	0
290	20240801	162900	963509630	4995	4995	4995	4995	0
291	20240801	162800	963509630	4995	4995	4995	4995	0
292	20240801	162700	963509630	4995	4995	4995	4995	0
293	20240801	162600	963509630	4995	4995	4995	4995	0
294	20240801	162500	963509630	4995	4995	4995	4995	0
295	20240801	162400	963509630	4995	4995	4995	4995	0
296	20240801	162300	963509630	4995	4995	4995	4995	0
297	20240801	162200	963509630	4995	4995	4995	4995	0
298	20240801	162100	963509630	4995	4995	4995	4995	0
299	20240801	162000	963509630	4995	4995	4995	4995	0
300	20240801	161900	963509630	4995	4995	4995	4995	0
301	20240801	161800	963509630	4995	4995	4995	4995	0
302	20240801	161700	963509630	4995	4995	4995	4995	8420
303	20240801	161600	963509630	4995	4995	4995	4995	0
304	20240801	161500	963509630	4995	4995	4995	4995	0
305	20240801	161400	963509630	4995	4995	4995	4995	0
306	20240801	161300	963509630	4995	4995	4995	4995	0
307	20240801	161200	963509630	4995	4995	4995	4995	0
308	20240801	161100	963509630	4995	4995	4995	4995	0
309	20240801	161000	963509630	4995	4995	4995	4995	0
310	20240801	160900	963509630	4995	4995	4995	4995	0
311	20240801	160800	963509630	4995	4995	4995	4995	0
312	20240801	160700	963509630	4995	4995	4995	4995	0
313	20240801	160600	963509630	4995	4995	4995	4995	0
314	20240801	160500	963509630	4995	4995	4995	4995	0
315	20240801	160400	963509630	4995	4995	4995	4995	0
316	20240801	160300	963509630	4995	4995	4995	4995	0
317	20240801	160200	963509630	4995	4995	4995	4995	0
318	20240801	160100	963509630	4995	4995	4995	4995	0
319	20240801	160000	963509630	4995	4995	4995	4995	0
320	20240801	155900	963509630	4995	4995	4995	4995	0
321	20240801	155800	963509630	4995	4995	4995	4995	0
322	20240801	155700	963509630	4995	4995	4995	4995	0
323	20240801	155600	963509630	4995	4995	4995	4995	0
324	20240801	155500	963509630	4995	4995	4995	4995	0
325	20240801	155400	963509630	4995	4995	4995	4995	0
326	20240801	155300	963509630	4995	4995	4995	4995	0
327	20240801	155200	963509630	4995	4995	4995	4995	0
328	20240801	155100	963509630	4995	4995	4995	4995	0
329	20240801	155000	963509630	4995	4995	4995	4995	0
330	20240801	154900	963509630	4995	4995	4995	4995	0
331	20240801	154800	963509630	4995	4995	4995	4995	0
332	20240801	154700	963509630	4995	4995	4995	4995	8420
333	20240801	154600	963509630	4995	4995	4995	4995	0
334	20240801	154500	963509630	4995	4995	4995	4995	0
335	20240801	154400	963509630	4995	4995	4995	4995	0
336	20240801	154300	963509630	4995	4995	4995	4995	0
337	20240801	154200	963509630	4995	4995	4995	4995	0
338	20240801	154100	963509630	4995	4995	4995	4995	0
339	20240801	154000	963509630	4995	4995	4995	4995	0
340	20240801	153900	963509630	4995	4995	4995	4995	0
341	20240801	153800	963509630	4995	4995	4995	4995	0
342	20240801	153700	963509630	4995	4995	4995	4995	0
343	20240801	153600	963509630	4995	4995	4995	4995	0
344	20240801	153500	963509630	4995	4995	4995	4995	0
345	20240801	153400	963509630	4995	4995	4995	4995	0
346	20240801	153300	963509630	4995	4995	4995	4995	0
347	20240801	153200	963509630	4995	4995	4995	4995	0
348	20240801	153100	963509630	4995	4995	4995	4995	0
349	20240801	153000	963509630	4995	4995	4995	4995	8420
350	20240801	152900	921451730	4975	4975	4975	4975	0
351	20240801	152800	921451730	4975	4975	4975	4975	0
352	20240801	152700	921451730	4975	4975	4975	4975	0
353	20240801	152600	921451730	4975	4975	4975	4975	0
354	20240801	152500	921451730	4975	4975	4975	4975	0
355	20240801	152400	921451730	4975	4975	4975	4975	0
356	20240801	152300	921451730	4975	4975	4975	4975	0
357	20240801	152200	921451730	4975	4975	4975	4975	0
358	20240801	152100	921451730	4975	4975	4975	4975	0
359	20240801	152000	921451730	4975	4975	4975	4975	0
360	20240801	151900	921451730	4975	4975	4975	4975	20
361	20240801	151800	921352230	4985	4985	4985	4985	60
362	20240801	151700	921053130	4990	4980	4995	4975	5177
363	20240801	151600	895226565	4975	4985	4985	4975	46
364	20240801	151500	894997675	4980	4980	4985	4980	384
365	20240801	151400	893085305	4985	4985	4990	4980	1397
366	20240801	151300	886114350	4990	4985	4990	4985	2316
367	20240801	151200	874561455	4985	4980	4985	4980	390
368	20240801	151100	872617315	4985	4980	4985	4980	953
369	20240801	151000	867866625	4980	4980	4985	4980	39
370	20240801	150900	867672220	4980	4975	4980	4975	567
371	20240801	150800	864848570	4980	4975	4980	4975	216
372	20240801	150700	863772905	4975	4975	4980	4975	1941
373	20240801	150600	854106765	4980	4975	4980	4975	154
374	20240801	150500	853340130	4980	4975	4980	4975	33
375	20240801	150400	853175805	4975	4975	4980	4975	22
376	20240801	150300	853066295	4980	4975	4980	4975	761
377	20240801	150200	849277050	4980	4975	4980	4975	84
378	20240801	150100	848858740	4980	4975	4980	4975	50
379	20240801	150000	848609760	4980	4975	4980	4975	283
380	20240801	145900	847200860	4980	4980	4980	4980	157
381	20240801	145800	846419000	4980	4975	4980	4975	525
382	20240801	145700	843804515	4975	4980	4980	4975	370
383	20240801	145600	841962710	4980	4975	4980	4975	364
384	20240801	145500	840150990	4975	4975	4975	4975	1000
385	20240801	145400	835175990	4975	4980	4980	4975	149
386	20240801	145300	834434075	4980	4980	4980	4980	61
387	20240801	145200	834130295	4980	4980	4980	4980	10
388	20240801	145100	834080495	4975	4975	4975	4975	5
389	20240801	145000	834055620	4980	4980	4980	4980	10
390	20240801	144900	834005820	4980	4980	4980	4980	0
391	20240801	144800	834005820	4980	4975	4980	4975	43
392	20240801	144700	833791835	4980	4980	4980	4980	118
393	20240801	144600	833204195	4980	4980	4980	4980	15
394	20240801	144500	833129495	4980	4975	4980	4975	150
395	20240801	144400	832382725	4980	4980	4980	4980	10
396	20240801	144300	832332925	4980	4980	4980	4980	26
397	20240801	144200	832203445	4980	4975	4980	4975	424
398	20240801	144100	830093995	4980	4980	4980	4980	48
399	20240801	144000	829854955	4980	4980	4980	4980	516
400	20240801	143900	827285275	4975	4975	4980	4975	550
401	20240801	143800	824548960	4980	4980	4980	4980	13
402	20240801	143700	824484220	4980	4980	4980	4980	31
403	20240801	143600	824329840	4980	4975	4980	4975	43
404	20240801	143500	824115845	4975	4980	4980	4975	53
405	20240801	143400	823852120	4980	4980	4980	4980	36
406	20240801	143300	823672840	4980	4980	4980	4980	12
407	20240801	143200	823613080	4975	4975	4975	4975	371
408	20240801	143100	821767355	4980	4985	4985	4980	12
409	20240801	143000	821707585	4985	4980	4985	4980	2387
410	20240801	142900	809820045	4980	4985	4985	4980	19
411	20240801	142800	809725375	4985	4985	4985	4985	0
412	20240801	142700	809725375	4985	4985	4985	4985	10
413	20240801	142600	809675525	4980	4980	4980	4980	173
414	20240801	142500	808813985	4985	4980	4985	4980	225
415	20240801	142400	807692960	4985	4985	4985	4985	31
416	20240801	142300	807538425	4985	4980	4985	4980	374
417	20240801	142200	805675755	4980	4985	4985	4980	101
418	20240801	142100	805172530	4985	4985	4985	4985	2
419	20240801	142000	805162560	4980	4985	4985	4980	129
420	20240801	141900	804520090	4980	4980	4980	4980	1109
421	20240801	141800	798997270	4985	4985	4985	4985	45
422	20240801	141700	798772945	4980	4985	4985	4980	228
423	20240801	141600	797636505	4985	4985	4985	4985	10
424	20240801	141500	797586655	4985	4985	4985	4985	0
425	20240801	141400	797586655	4985	4985	4985	4980	166
426	20240801	141300	796759370	4985	4985	4985	4985	200
427	20240801	141200	795762370	4985	4985	4985	4985	20
428	20240801	141100	795662670	4985	4980	4985	4980	90
429	20240801	141000	795214370	4985	4980	4985	4980	12
430	20240801	140900	795154560	4985	4985	4985	4985	10
431	20240801	140800	795104710	4985	4980	4985	4980	184
432	20240801	140700	794188290	4985	4985	4985	4985	0
433	20240801	140600	794188290	4985	4980	4985	4980	1465
434	20240801	140500	786892540	4980	4980	4980	4980	175
435	20240801	140400	786021040	4985	4985	4985	4985	10
436	20240801	140300	785971190	4985	4985	4985	4985	10
437	20240801	140200	785921340	4985	4985	4985	4985	120
438	20240801	140100	785323140	4990	4985	4990	4980	719
439	20240801	140000	781737655	4985	4985	4985	4985	0
440	20240801	135900	781737655	4985	4985	4985	4985	10
441	20240801	135800	781687805	4980	4980	4980	4980	4
442	20240801	135700	781667885	4985	4985	4985	4985	10
443	20240801	135600	781618035	4985	4985	4985	4985	21
444	20240801	135500	781513350	4980	4985	4985	4980	21
445	20240801	135400	781408720	4985	4985	4985	4985	94
446	20240801	135300	780940130	4985	4985	4985	4985	10
447	20240801	135200	780890280	4980	4980	4980	4980	19
448	20240801	135100	780795660	4980	4985	4985	4980	186
449	20240801	135000	779868455	4980	4980	4980	4980	243
450	20240801	134900	778658315	4985	4985	4985	4980	249
451	20240801	134800	777417620	4985	4985	4985	4985	0
452	20240801	134700	777417620	4985	4985	4985	4980	493
453	20240801	134600	774962270	4985	4990	4990	4985	466
454	20240801	134500	772639210	4990	4985	4990	4985	162
455	20240801	134400	771831635	4990	4990	4990	4990	11
456	20240801	134300	771776745	4985	4985	4985	4985	172
457	20240801	134200	770919325	4990	4990	4990	4985	118
458	20240801	134100	770330545	4985	4985	4985	4985	0
459	20240801	134000	770330545	4985	4990	4990	4985	153
460	20240801	133900	769567790	4990	4990	4990	4990	3
461	20240801	133800	769552820	4990	4990	4990	4990	10
462	20240801	133700	769502920	4985	4985	4985	4985	305
463	20240801	133600	767982495	4990	4985	4990	4985	357
464	20240801	133500	766202800	4985	4985	4985	4985	0
465	20240801	133400	766202800	4985	4980	4985	4980	165
466	20240801	133300	765381025	4985	4985	4985	4985	771
467	20240801	133200	761537590	4985	4985	4985	4985	610
468	20240801	133100	758496740	4980	4980	4980	4980	158
469	20240801	133000	757709900	4985	4985	4985	4985	10
470	20240801	132900	757660050	4985	4985	4985	4985	26
471	20240801	132800	757530440	4985	4980	4985	4980	167
472	20240801	132700	756698730	4985	4985	4985	4985	10
473	20240801	132600	756648880	4985	4985	4985	4985	0
474	20240801	132500	756648880	4985	4980	4985	4980	171
475	20240801	132400	755797250	4980	4985	4990	4980	862
476	20240801	132300	751496585	4980	4980	4980	4980	0
477	20240801	132200	751496585	4980	4985	4985	4980	462
478	20240801	132100	749194475	4990	4985	4990	4985	2094
479	20240801	132000	738749465	4985	4985	4985	4985	0
480	20240801	131900	738749465	4985	4980	4985	4980	332
481	20240801	131800	737096055	4980	4980	4980	4980	173
482	20240801	131700	736234515	4985	4980	4985	4980	15
483	20240801	131600	736159765	4985	4985	4985	4985	127
484	20240801	131500	735526670	4990	4985	4990	4985	1854
485	20240801	131400	726276185	4985	4985	4985	4985	0
486	20240801	131300	726276185	4985	4985	4985	4980	325
487	20240801	131200	724657565	4985	4985	4985	4985	162
488	20240801	131100	723849995	4985	4985	4985	4985	10
489	20240801	131000	723800145	4990	4985	4990	4985	1012
490	20240801	130900	718755315	4980	4980	4980	4980	1995
491	20240801	130800	708820215	4980	4985	4985	4980	968
492	20240801	130700	703995430	4980	4985	4985	4980	196
493	20240801	130600	703019175	4980	4985	4985	4980	171
494	20240801	130500	702167545	4980	4980	4980	4980	161
495	20240801	130400	701365765	4985	4985	4985	4985	10
496	20240801	130300	701315915	4980	4985	4985	4980	284
497	20240801	130200	699900950	4985	4980	4985	4980	542
498	20240801	130100	697201740	4985	4985	4985	4985	0
499	20240801	130000	697201740	4985	4985	4985	4980	202
500	20240801	125900	696195630	4985	4985	4985	4985	1552
501	20240801	125800	688458910	4990	4990	4990	4990	10
502	20240801	125700	688409010	4985	4985	4985	4985	143
503	20240801	125600	687696155	4990	4990	4990	4985	6000
504	20240801	125500	657756960	4995	4995	4995	4995	150
505	20240801	125400	657007710	4995	4995	4995	4990	186
506	20240801	125300	656079515	4995	4995	4995	4990	698
507	20240801	125200	652593530	4995	4995	4995	4995	13
508	20240801	125100	652528595	4995	4995	4995	4995	10
509	20240801	125000	652478645	4990	4990	4990	4990	30
510	20240801	124900	652328945	4995	4995	4995	4995	10
511	20240801	124800	652278995	4995	4990	4995	4990	163
512	20240801	124700	651465620	4990	4995	4995	4990	21
513	20240801	124600	651360775	4995	4995	4995	4995	0
514	20240801	124500	651360775	4995	4990	4995	4990	163
515	20240801	124400	650547355	4995	4995	4995	4995	0
516	20240801	124300	650547355	4995	4995	4995	4995	188
517	20240801	124200	649608295	4995	4995	4995	4995	20
518	20240801	124100	649508395	4995	5000	5000	4995	136
519	20240801	124000	648829025	4995	4995	4995	4995	152
520	20240801	123900	648069785	4990	4995	4995	4990	13
521	20240801	123800	648004865	4995	4995	4995	4995	498
522	20240801	123700	645517355	5000	5000	5000	5000	10
523	20240801	123600	645467355	4995	4995	4995	4995	246
524	20240801	123500	644238585	4995	4995	4995	4995	111
525	20240801	123400	643684140	4995	4995	4995	4995	79
526	20240801	123300	643289535	4995	4990	4995	4990	662
527	20240801	123200	639984505	4990	4995	4995	4990	158
528	20240801	123100	639196035	4995	4995	4995	4995	4
529	20240801	123000	639176055	4995	4995	4995	4995	26
530	20240801	122900	639046185	4990	4990	4990	4990	171
531	20240801	122800	638192895	4995	4995	4995	4995	10
532	20240801	122700	638142945	4995	4995	4995	4995	557
533	20240801	122600	635360730	4995	5000	5000	4995	154
534	20240801	122500	634591450	4995	5000	5000	4995	652
535	20240801	122400	631333715	5000	5000	5000	5000	10
536	20240801	122300	631283715	5000	4995	5000	4995	164
537	20240801	122200	630464530	5000	5000	5000	5000	334
538	20240801	122100	628794530	5000	5000	5000	5000	398
539	20240801	122000	626804530	5000	5000	5000	5000	77
540	20240801	121900	626419530	5000	4995	5000	4995	458
541	20240801	121800	624130335	5000	5000	5000	5000	10
542	20240801	121700	624080335	5000	5000	5000	5000	24
543	20240801	121600	623960335	5010	5000	5010	5000	419
544	20240801	121500	621865325	5000	5000	5000	5000	20
545	20240801	121400	621765325	5000	5000	5000	5000	165
546	20240801	121300	620940325	5000	5010	5010	5000	367
547	20240801	121200	619105225	5010	5010	5010	5010	0
548	20240801	121100	619105225	5010	5000	5010	5000	203
549	20240801	121000	618090125	5010	5010	5010	5010	0
550	20240801	120900	618090125	5010	5010	5010	5010	10
551	20240801	120800	618040025	5000	5000	5010	5000	182
552	20240801	120700	617130005	5010	5010	5010	5010	84
553	20240801	120600	616709165	5010	5010	5010	5010	700
554	20240801	120500	613202165	5010	5000	5010	5000	178
555	20240801	120400	612312065	5000	5010	5010	5000	162
556	20240801	120300	611502055	5010	5000	5010	5000	24
557	20240801	120200	611381875	5000	5000	5000	5000	20
558	20240801	120100	611281875	5000	5010	5010	5000	328
559	20240801	120000	609641775	5010	5010	5010	5010	42
560	20240801	115900	609431355	5010	5000	5010	5000	171
561	20240801	115800	608576255	5000	5010	5010	5000	253
562	20240801	115700	607310325	5000	5000	5000	5000	0
563	20240801	115600	607310325	5000	5010	5010	5000	61
564	20240801	115500	607004805	5000	5000	5000	5000	155
565	20240801	115400	606229805	5010	5010	5010	5010	51
566	20240801	115300	605974295	5000	5000	5000	5000	161
567	20240801	115200	605169295	5000	5000	5010	5000	180
568	20240801	115100	604269195	5000	5000	5000	5000	192
569	20240801	115000	603309195	5000	5000	5000	5000	51
570	20240801	114900	603054195	5000	5000	5000	5000	98
571	20240801	114800	602564195	5000	5000	5000	5000	166
572	20240801	114700	601734195	5000	5000	5000	5000	242
573	20240801	114600	600524195	5000	5000	5000	5000	1092
574	20240801	114500	595064195	5010	5010	5010	5010	41
575	20240801	114400	594858785	5010	5000	5010	5000	271
576	20240801	114300	593502685	5000	5000	5000	5000	147
577	20240801	114200	592767685	5000	5000	5000	5000	0
578	20240801	114100	592767685	5000	5000	5000	5000	439
579	20240801	114000	590572685	5000	5010	5010	5000	201
580	20240801	113900	589567265	5010	5010	5010	5010	10
581	20240801	113800	589517165	5000	5000	5000	5000	161
582	20240801	113700	588712165	5000	5010	5010	5000	166
583	20240801	113600	587882065	5000	5010	5010	5000	1016
584	20240801	113500	582793565	5010	5010	5010	5010	210
585	20240801	113400	581741465	5000	5000	5000	5000	347
586	20240801	113300	580006465	5010	5000	5010	5000	174
587	20240801	113200	579136335	5010	5010	5010	5010	42
588	20240801	113100	578925915	5010	5000	5010	5000	258
589	20240801	113000	577635815	5000	5000	5000	5000	422
590	20240801	112900	575525815	5010	5010	5010	5010	51
591	20240801	112800	575270305	5010	5010	5010	5010	31
592	20240801	112700	575114995	5010	5020	5020	5010	53
593	20240801	112600	574848945	5020	5020	5020	5020	0
594	20240801	112500	574848945	5020	5000	5020	5000	1195
595	20240801	112400	568850245	5000	5010	5010	5000	300
596	20240801	112300	567348805	5020	5020	5020	5020	51
597	20240801	112200	567092785	5020	5020	5020	5020	0
598	20240801	112100	567092785	5020	5020	5020	5010	967
599	20240801	112000	562240575	5020	5020	5020	5020	110
600	20240801	111900	561688375	5010	5010	5010	5010	567
601	20240801	111800	558847705	5010	5020	5020	5010	365
602	20240801	111700	557018535	5020	5020	5020	5020	1
603	20240801	111600	557013515	5020	5020	5020	5020	52
604	20240801	111500	556752475	5020	5020	5020	5020	1
605	20240801	111400	556747455	5020	5020	5020	5020	94
606	20240801	111300	556275575	5020	5010	5020	5010	1043
607	20240801	111200	551043175	5010	5010	5010	5010	52
608	20240801	111100	550782655	5010	5000	5010	5000	632
609	20240801	111000	547617915	5010	5000	5010	5000	222
610	20240801	110900	546507305	5010	5010	5010	5010	10
611	20240801	110800	546457205	5000	5000	5010	5000	503
612	20240801	110700	543942105	5010	5010	5010	5010	84
613	20240801	110600	543521265	5010	5010	5020	5010	883
614	20240801	110500	539097335	5010	5010	5010	5010	172
615	20240801	110400	538235615	5010	5000	5010	5000	171
616	20240801	110300	537380515	5010	5020	5020	5010	1619
617	20240801	110200	529269225	5020	5020	5020	5020	1
618	20240801	110100	529264205	5020	5020	5020	5020	93
619	20240801	110000	528797345	5010	5020	5020	5010	228
620	20240801	105900	527654235	5020	5020	5020	5010	12
621	20240801	105800	527594005	5010	5020	5020	5010	710
622	20240801	105700	524036485	5010	5010	5020	5010	219
623	20240801	105600	522939195	5020	5020	5020	5020	42
624	20240801	105500	522728355	5010	5020	5020	5010	171
625	20240801	105400	521871545	5010	5010	5010	5010	325
626	20240801	105300	520243295	5020	5010	5020	5010	454
627	20240801	105200	517967435	5010	5010	5010	5010	220
628	20240801	105100	516865235	5020	5020	5020	5020	10
629	20240801	105000	516815035	5010	5010	5010	5010	77
630	20240801	104900	516429265	5020	5020	5020	5020	53
631	20240801	104800	516163205	5020	5020	5020	5020	0
632	20240801	104700	516163205	5020	5020	5020	5020	76
633	20240801	104600	515781685	5020	5010	5020	5010	598
634	20240801	104500	512780705	5010	5010	5010	5010	113
635	20240801	104400	512214575	5020	5020	5020	5020	10
636	20240801	104300	512164375	5010	5000	5010	5000	1321
637	20240801	104200	505547165	5000	5010	5010	5000	3336
638	20240801	104100	488867065	5010	5010	5010	5010	83
639	20240801	104000	488451235	5010	5010	5010	5010	409
640	20240801	103900	486402145	5010	5010	5010	5010	1
641	20240801	103800	486397135	5000	5010	5010	5000	251
642	20240801	103700	485141195	5010	5010	5010	5010	0
643	20240801	103600	485141195	5010	5000	5010	5000	1012
644	20240801	103500	480080895	5000	5000	5000	5000	156
645	20240801	103400	479300895	4995	4995	4995	4995	0
646	20240801	103300	479300895	4995	5000	5000	4995	1630
647	20240801	103200	471158925	4990	5010	5010	4990	1009
648	20240801	103100	466115335	5010	5010	5010	5010	0
649	20240801	103000	466115335	5010	5010	5010	5010	74
650	20240801	102900	465744595	5010	5020	5020	5010	202
651	20240801	102800	464732155	5020	5010	5020	5010	20
652	20240801	102700	464631855	5020	5020	5020	5020	51
653	20240801	102600	464375835	5010	5010	5010	5010	170
654	20240801	102500	463524135	5020	5020	5020	5020	52
655	20240801	102400	463263095	5010	5010	5010	5010	309
656	20240801	102300	461715005	5010	5020	5020	5010	1784
657	20240801	102200	452777055	5020	5020	5020	5020	46
658	20240801	102100	452546135	5020	5010	5020	5010	510
659	20240801	102000	449990935	5010	5010	5010	5010	162
660	20240801	101900	449179315	5020	5020	5020	5020	948
661	20240801	101800	444420355	5010	5010	5010	5010	200
662	20240801	101700	443418355	5010	5010	5010	5010	259
663	20240801	101600	442120765	5010	5010	5010	5010	2232
664	20240801	101500	430938445	5010	5010	5010	5010	2535
665	20240801	101400	418238095	5010	5000	5010	5000	212
666	20240801	101300	417177675	5010	5000	5010	5000	1980
667	20240801	101200	407277575	5000	5000	5000	5000	21
668	20240801	101100	407172575	5000	4995	5000	4990	492
669	20240801	101000	404714505	4995	4995	4995	4995	5
670	20240801	100900	404689530	5000	5000	5000	5000	10
671	20240801	100800	404639530	4995	5000	5000	4995	16
672	20240801	100700	404559560	4995	5000	5000	4995	327
673	20240801	100600	402926000	5000	5000	5000	5000	1254
674	20240801	100500	396656000	5000	4995	5000	4995	91
675	20240801	100400	396201095	4995	5000	5000	4995	140
676	20240801	100300	395501745	4995	4995	4995	4995	31
677	20240801	100200	395346900	4995	4995	4995	4995	126
678	20240801	100100	394717530	4995	5000	5000	4995	1718
679	20240801	100000	386135265	5000	5010	5010	5000	105
680	20240801	095900	385609345	5010	5010	5010	5010	2
681	20240801	095800	385599325	5000	5000	5010	5000	410
682	20240801	095700	383548805	5000	5000	5000	5000	9
683	20240801	095600	383503805	5010	5000	5010	5000	256
684	20240801	095500	382223295	5010	5010	5010	5000	1336
685	20240801	095400	375531675	5010	5000	5010	5000	192
686	20240801	095300	374571575	5000	5010	5010	5000	45
687	20240801	095200	374346155	5010	5000	5010	5000	1090
688	20240801	095100	368895275	5010	5010	5010	5000	716
689	20240801	095000	365308125	5000	5000	5010	5000	1269
690	20240801	094900	358963105	5010	5010	5010	5000	194
691	20240801	094800	357992905	5010	5010	5010	5010	8
692	20240801	094700	357952825	5000	5000	5000	5000	678
693	20240801	094600	354562825	5000	5000	5000	5000	2726
694	20240801	094500	340932825	5000	5010	5010	5000	201
695	20240801	094400	339927725	5000	5010	5010	5000	251
696	20240801	094300	338672215	5010	5010	5010	5000	198
697	20240801	094200	337681915	5010	5010	5010	5010	1681
698	20240801	094100	329260105	5010	5010	5010	5010	14
699	20240801	094000	329189965	5010	5000	5010	5000	242
700	20240801	093900	327979125	5000	5000	5000	5000	1983
701	20240801	093800	318064125	5000	5000	5000	4995	185
702	20240801	093700	317139170	5000	5000	5000	4995	750
703	20240801	093600	313390065	5000	5000	5000	5000	725
704	20240801	093500	309765065	5000	4995	5000	4995	112
705	20240801	093400	309205570	4995	4990	4995	4985	2834
706	20240801	093300	295068735	4990	5000	5000	4990	1661
707	20240801	093200	286777385	5000	5000	5000	5000	10
708	20240801	093100	286727385	5000	5000	5000	5000	94
709	20240801	093000	286257385	4995	5000	5000	4995	209
710	20240801	092900	285213215	5000	5000	5000	5000	42
711	20240801	092800	285003215	5000	4995	5000	4995	78
712	20240801	092700	284613555	4995	4995	4995	4995	182
713	20240801	092600	283704465	5000	5000	5000	5000	629
714	20240801	092500	280559465	5000	5000	5000	5000	10
715	20240801	092400	280509465	5010	5010	5010	5010	919
716	20240801	092300	275905275	5010	5010	5010	5010	25
717	20240801	092200	275780025	5020	5000	5020	5000	356
718	20240801	092100	273997415	5010	5010	5010	5010	1357
719	20240801	092000	267198845	5010	5010	5010	5010	2000
720	20240801	091900	257178845	5020	5020	5020	5020	880
721	20240801	091800	252761245	5020	5020	5030	5020	470
722	20240801	091700	250401745	5020	5030	5030	5020	254
723	20240801	091600	249124675	5030	5030	5040	5030	111
724	20240801	091500	248566245	5050	5050	5050	5010	8961
725	20240801	091400	203503345	5050	5040	5050	5040	1352
726	20240801	091300	196678985	5040	5040	5040	5040	1061
727	20240801	091200	191331545	5040	5050	5050	5030	1394
728	20240801	091100	184306725	5050	5020	5050	5020	17940
729	20240801	091000	94024655	5020	5010	5020	5010	266
730	20240801	090900	92689615	5010	5020	5020	5010	176
731	20240801	090800	91807755	5020	5010	5020	5010	1135
732	20240801	090700	86121305	5010	5010	5010	5000	2178
733	20240801	090600	75209645	5010	5010	5010	5000	54
734	20240801	090500	74939155	5010	5010	5010	5010	1005
735	20240801	090400	69904105	5000	4975	5000	4975	9438
736	20240801	090300	22777945	4975	4970	4975	4945	3001
737	20240801	090200	7917645	4975	4975	4975	4975	70
738	20240801	090100	7569395	4975	4975	4975	4975	41
739	20240801	090000	7365420	4980	4980	4980	4980	1479