KissMeData/221800/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	203900	25800856340	4165	4165	4165	4165	63902
3	20240802	203800	25800856340	4165	4165	4165	4165	0
4	20240802	203700	25800856340	4165	4165	4165	4165	0
5	20240802	203600	25800856340	4165	4165	4165	4165	0
6	20240802	203500	25800856340	4165	4165	4165	4165	0
7	20240802	203400	25800856340	4165	4165	4165	4165	0
8	20240802	203300	25800856340	4165	4165	4165	4165	0
9	20240802	203200	25800856340	4165	4165	4165	4165	0
10	20240802	203100	25800856340	4165	4165	4165	4165	0
11	20240802	203000	25800856340	4165	4165	4165	4165	0
12	20240802	202900	25800856340	4165	4165	4165	4165	0
13	20240802	202800	25800856340	4165	4165	4165	4165	0
14	20240802	202700	25800856340	4165	4165	4165	4165	0
15	20240802	202600	25800856340	4165	4165	4165	4165	0
16	20240802	202500	25800856340	4165	4165	4165	4165	0
17	20240802	202400	25800856340	4165	4165	4165	4165	0
18	20240802	202300	25800856340	4165	4165	4165	4165	0
19	20240802	202200	25800856340	4165	4165	4165	4165	0
20	20240802	202100	25800856340	4165	4165	4165	4165	0
21	20240802	202000	25800856340	4165	4165	4165	4165	0
22	20240802	201900	25800856340	4165	4165	4165	4165	0
23	20240802	201800	25800856340	4165	4165	4165	4165	0
24	20240802	201700	25800856340	4165	4165	4165	4165	0
25	20240802	201600	25800856340	4165	4165	4165	4165	0
26	20240802	201500	25800856340	4165	4165	4165	4165	0
27	20240802	201400	25800856340	4165	4165	4165	4165	0
28	20240802	201300	25800856340	4165	4165	4165	4165	0
29	20240802	201200	25800856340	4165	4165	4165	4165	0
30	20240802	201100	25800856340	4165	4165	4165	4165	0
31	20240802	201000	25800856340	4165	4165	4165	4165	0
32	20240802	200900	25800856340	4165	4165	4165	4165	63902
33	20240802	200800	25800856340	4165	4165	4165	4165	0
34	20240802	200700	25800856340	4165	4165	4165	4165	0
35	20240802	200600	25800856340	4165	4165	4165	4165	0
36	20240802	200500	25800856340	4165	4165	4165	4165	0
37	20240802	200400	25800856340	4165	4165	4165	4165	0
38	20240802	200300	25800856340	4165	4165	4165	4165	0
39	20240802	200200	25800856340	4165	4165	4165	4165	0
40	20240802	200100	25800856340	4165	4165	4165	4165	0
41	20240802	200000	25800856340	4165	4165	4165	4165	0
42	20240802	195900	25800856340	4165	4165	4165	4165	0
43	20240802	195800	25800856340	4165	4165	4165	4165	0
44	20240802	195700	25800856340	4165	4165	4165	4165	0
45	20240802	195600	25800856340	4165	4165	4165	4165	0
46	20240802	195500	25800856340	4165	4165	4165	4165	0
47	20240802	195400	25800856340	4165	4165	4165	4165	0
48	20240802	195300	25800856340	4165	4165	4165	4165	0
49	20240802	195200	25800856340	4165	4165	4165	4165	0
50	20240802	195100	25800856340	4165	4165	4165	4165	0
51	20240802	195000	25800856340	4165	4165	4165	4165	0
52	20240802	194900	25800856340	4165	4165	4165	4165	0
53	20240802	194800	25800856340	4165	4165	4165	4165	0
54	20240802	194700	25800856340	4165	4165	4165	4165	0
55	20240802	194600	25800856340	4165	4165	4165	4165	0
56	20240802	194500	25800856340	4165	4165	4165	4165	0
57	20240802	194400	25800856340	4165	4165	4165	4165	0
58	20240802	194300	25800856340	4165	4165	4165	4165	0
59	20240802	194200	25800856340	4165	4165	4165	4165	0
60	20240802	194100	25800856340	4165	4165	4165	4165	0
61	20240802	194000	25800856340	4165	4165	4165	4165	0
62	20240802	193900	25800856340	4165	4165	4165	4165	63902
63	20240802	193800	25800856340	4165	4165	4165	4165	0
64	20240802	193700	25800856340	4165	4165	4165	4165	0
65	20240802	193600	25800856340	4165	4165	4165	4165	0
66	20240802	193500	25800856340	4165	4165	4165	4165	0
67	20240802	193400	25800856340	4165	4165	4165	4165	0
68	20240802	193300	25800856340	4165	4165	4165	4165	0
69	20240802	193200	25800856340	4165	4165	4165	4165	0
70	20240802	193100	25800856340	4165	4165	4165	4165	0
71	20240802	193000	25800856340	4165	4165	4165	4165	0
72	20240802	192900	25800856340	4165	4165	4165	4165	0
73	20240802	192800	25800856340	4165	4165	4165	4165	0
74	20240802	192700	25800856340	4165	4165	4165	4165	0
75	20240802	192600	25800856340	4165	4165	4165	4165	0
76	20240802	192500	25800856340	4165	4165	4165	4165	0
77	20240802	192400	25800856340	4165	4165	4165	4165	0
78	20240802	192300	25800856340	4165	4165	4165	4165	0
79	20240802	192200	25800856340	4165	4165	4165	4165	0
80	20240802	192100	25800856340	4165	4165	4165	4165	0
81	20240802	192000	25800856340	4165	4165	4165	4165	0
82	20240802	191900	25800856340	4165	4165	4165	4165	0
83	20240802	191800	25800856340	4165	4165	4165	4165	0
84	20240802	191700	25800856340	4165	4165	4165	4165	0
85	20240802	191600	25800856340	4165	4165	4165	4165	0
86	20240802	191500	25800856340	4165	4165	4165	4165	0
87	20240802	191400	25800856340	4165	4165	4165	4165	0
88	20240802	191300	25800856340	4165	4165	4165	4165	0
89	20240802	191200	25800856340	4165	4165	4165	4165	0
90	20240802	191100	25800856340	4165	4165	4165	4165	0
91	20240802	191000	25800856340	4165	4165	4165	4165	0
92	20240802	190900	25800856340	4165	4165	4165	4165	63902
93	20240802	190800	25800856340	4165	4165	4165	4165	0
94	20240802	190700	25800856340	4165	4165	4165	4165	0
95	20240802	190600	25800856340	4165	4165	4165	4165	0
96	20240802	190500	25800856340	4165	4165	4165	4165	0
97	20240802	190400	25800856340	4165	4165	4165	4165	0
98	20240802	190300	25800856340	4165	4165	4165	4165	0
99	20240802	190200	25800856340	4165	4165	4165	4165	0
100	20240802	190100	25800856340	4165	4165	4165	4165	0
101	20240802	190000	25800856340	4165	4165	4165	4165	0
102	20240802	185900	25800856340	4165	4165	4165	4165	0
103	20240802	185800	25800856340	4165	4165	4165	4165	0
104	20240802	185700	25800856340	4165	4165	4165	4165	0
105	20240802	185600	25800856340	4165	4165	4165	4165	0
106	20240802	185500	25800856340	4165	4165	4165	4165	0
107	20240802	185400	25800856340	4165	4165	4165	4165	0
108	20240802	185300	25800856340	4165	4165	4165	4165	0
109	20240802	185200	25800856340	4165	4165	4165	4165	0
110	20240802	185100	25800856340	4165	4165	4165	4165	0
111	20240802	185000	25800856340	4165	4165	4165	4165	0
112	20240802	184900	25800856340	4165	4165	4165	4165	0
113	20240802	184800	25800856340	4165	4165	4165	4165	0
114	20240802	184700	25800856340	4165	4165	4165	4165	0
115	20240802	184600	25800856340	4165	4165	4165	4165	0
116	20240802	184500	25800856340	4165	4165	4165	4165	0
117	20240802	184400	25800856340	4165	4165	4165	4165	0
118	20240802	184300	25800856340	4165	4165	4165	4165	0
119	20240802	184200	25800856340	4165	4165	4165	4165	0
120	20240802	184100	25800856340	4165	4165	4165	4165	0
121	20240802	184000	25800856340	4165	4165	4165	4165	0
122	20240802	183900	25800856340	4165	4165	4165	4165	63902
123	20240802	183800	25800856340	4165	4165	4165	4165	0
124	20240802	183700	25800856340	4165	4165	4165	4165	0
125	20240802	183600	25800856340	4165	4165	4165	4165	0
126	20240802	183500	25800856340	4165	4165	4165	4165	0
127	20240802	183400	25800856340	4165	4165	4165	4165	0
128	20240802	183300	25800856340	4165	4165	4165	4165	0
129	20240802	183200	25800856340	4165	4165	4165	4165	0
130	20240802	183100	25800856340	4165	4165	4165	4165	0
131	20240802	183000	25800856340	4165	4165	4165	4165	0
132	20240802	182900	25800856340	4165	4165	4165	4165	0
133	20240802	182800	25800856340	4165	4165	4165	4165	0
134	20240802	182700	25800856340	4165	4165	4165	4165	0
135	20240802	182600	25800856340	4165	4165	4165	4165	0
136	20240802	182500	25800856340	4165	4165	4165	4165	0
137	20240802	182400	25800856340	4165	4165	4165	4165	0
138	20240802	182300	25800856340	4165	4165	4165	4165	0
139	20240802	182200	25800856340	4165	4165	4165	4165	0
140	20240802	182100	25800856340	4165	4165	4165	4165	0
141	20240802	182000	25800856340	4165	4165	4165	4165	0
142	20240802	181900	25800856340	4165	4165	4165	4165	0
143	20240802	181800	25800856340	4165	4165	4165	4165	0
144	20240802	181700	25800856340	4165	4165	4165	4165	0
145	20240802	181600	25800856340	4165	4165	4165	4165	0
146	20240802	181500	25800856340	4165	4165	4165	4165	0
147	20240802	181400	25800856340	4165	4165	4165	4165	0
148	20240802	181300	25800856340	4165	4165	4165	4165	0
149	20240802	181200	25800856340	4165	4165	4165	4165	0
150	20240802	181100	25800856340	4165	4165	4165	4165	0
151	20240802	181000	25800856340	4165	4165	4165	4165	0
152	20240802	180900	25800856340	4165	4165	4165	4165	63902
153	20240802	180800	25800856340	4165	4165	4165	4165	0
154	20240802	180700	25800856340	4165	4165	4165	4165	0
155	20240802	180600	25800856340	4165	4165	4165	4165	0
156	20240802	180500	25800856340	4165	4165	4165	4165	0
157	20240802	180400	25800856340	4165	4165	4165	4165	0
158	20240802	180300	25800856340	4165	4165	4165	4165	0
159	20240802	180200	25800856340	4165	4165	4165	4165	0
160	20240802	180100	25800856340	4165	4165	4165	4165	0
161	20240802	180000	25800856340	4165	4165	4165	4165	0
162	20240802	175900	25800856340	4165	4165	4165	4165	0
163	20240802	175800	25800856340	4165	4165	4165	4165	0
164	20240802	175700	25800856340	4165	4165	4165	4165	0
165	20240802	175600	25800856340	4165	4165	4165	4165	0
166	20240802	175500	25800856340	4165	4165	4165	4165	0
167	20240802	175400	25800856340	4165	4165	4165	4165	0
168	20240802	175300	25800856340	4165	4165	4165	4165	0
169	20240802	175200	25800856340	4165	4165	4165	4165	0
170	20240802	175100	25800856340	4165	4165	4165	4165	0
171	20240802	175000	25800856340	4165	4165	4165	4165	0
172	20240802	174900	25800856340	4165	4165	4165	4165	0
173	20240802	174800	25800856340	4165	4165	4165	4165	0
174	20240802	174700	25800856340	4165	4165	4165	4165	0
175	20240802	174600	25800856340	4165	4165	4165	4165	0
176	20240802	174500	25800856340	4165	4165	4165	4165	0
177	20240802	174400	25800856340	4165	4165	4165	4165	0
178	20240802	174300	25800856340	4165	4165	4165	4165	0
179	20240802	174200	25800856340	4165	4165	4165	4165	0
180	20240802	174100	25800856340	4165	4165	4165	4165	0
181	20240802	174000	25800856340	4165	4165	4165	4165	0
182	20240802	173900	25800856340	4165	4165	4165	4165	63902
183	20240802	173800	25800856340	4165	4165	4165	4165	0
184	20240802	173700	25800856340	4165	4165	4165	4165	0
185	20240802	173600	25800856340	4165	4165	4165	4165	0
186	20240802	173500	25800856340	4165	4165	4165	4165	0
187	20240802	173400	25800856340	4165	4165	4165	4165	0
188	20240802	173300	25800856340	4165	4165	4165	4165	0
189	20240802	173200	25800856340	4165	4165	4165	4165	0
190	20240802	173100	25800856340	4165	4165	4165	4165	0
191	20240802	173000	25800856340	4165	4165	4165	4165	0
192	20240802	172900	25800856340	4165	4165	4165	4165	0
193	20240802	172800	25800856340	4165	4165	4165	4165	0
194	20240802	172700	25800856340	4165	4165	4165	4165	0
195	20240802	172600	25800856340	4165	4165	4165	4165	0
196	20240802	172500	25800856340	4165	4165	4165	4165	0
197	20240802	172400	25800856340	4165	4165	4165	4165	0
198	20240802	172300	25800856340	4165	4165	4165	4165	0
199	20240802	172200	25800856340	4165	4165	4165	4165	0
200	20240802	172100	25800856340	4165	4165	4165	4165	0
201	20240802	172000	25800856340	4165	4165	4165	4165	0
202	20240802	171900	25800856340	4165	4165	4165	4165	0
203	20240802	171800	25800856340	4165	4165	4165	4165	0
204	20240802	171700	25800856340	4165	4165	4165	4165	0
205	20240802	171600	25800856340	4165	4165	4165	4165	0
206	20240802	171500	25800856340	4165	4165	4165	4165	0
207	20240802	171400	25800856340	4165	4165	4165	4165	0
208	20240802	171300	25800856340	4165	4165	4165	4165	0
209	20240802	171200	25800856340	4165	4165	4165	4165	0
210	20240802	171100	25800856340	4165	4165	4165	4165	0
211	20240802	171000	25800856340	4165	4165	4165	4165	0
212	20240802	170900	25800856340	4165	4165	4165	4165	63902
213	20240802	170800	25800856340	4165	4165	4165	4165	0
214	20240802	170700	25800856340	4165	4165	4165	4165	0
215	20240802	170600	25800856340	4165	4165	4165	4165	0
216	20240802	170500	25800856340	4165	4165	4165	4165	0
217	20240802	170400	25800856340	4165	4165	4165	4165	0
218	20240802	170300	25800856340	4165	4165	4165	4165	0
219	20240802	170200	25800856340	4165	4165	4165	4165	0
220	20240802	170100	25800856340	4165	4165	4165	4165	0
221	20240802	170000	25800856340	4165	4165	4165	4165	0
222	20240802	165900	25800856340	4165	4165	4165	4165	0
223	20240802	165800	25800856340	4165	4165	4165	4165	0
224	20240802	165700	25800856340	4165	4165	4165	4165	0
225	20240802	165600	25800856340	4165	4165	4165	4165	0
226	20240802	165500	25800856340	4165	4165	4165	4165	0
227	20240802	165400	25800856340	4165	4165	4165	4165	0
228	20240802	165300	25800856340	4165	4165	4165	4165	0
229	20240802	165200	25800856340	4165	4165	4165	4165	0
230	20240802	165100	25800856340	4165	4165	4165	4165	0
231	20240802	165000	25800856340	4165	4165	4165	4165	0
232	20240802	164900	25800856340	4165	4165	4165	4165	0
233	20240802	164800	25800856340	4165	4165	4165	4165	0
234	20240802	164700	25800856340	4165	4165	4165	4165	0
235	20240802	164600	25800856340	4165	4165	4165	4165	0
236	20240802	164500	25800856340	4165	4165	4165	4165	0
237	20240802	164400	25800856340	4165	4165	4165	4165	0
238	20240802	164300	25800856340	4165	4165	4165	4165	0
239	20240802	164200	25800856340	4165	4165	4165	4165	0
240	20240802	164100	25800856340	4165	4165	4165	4165	0
241	20240802	164000	25800856340	4165	4165	4165	4165	0
242	20240802	163900	25800856340	4165	4165	4165	4165	63902
243	20240802	163800	25800856340	4165	4165	4165	4165	0
244	20240802	163700	25800856340	4165	4165	4165	4165	0
245	20240802	163600	25800856340	4165	4165	4165	4165	0
246	20240802	163500	25800856340	4165	4165	4165	4165	0
247	20240802	163400	25800856340	4165	4165	4165	4165	0
248	20240802	163300	25800856340	4165	4165	4165	4165	0
249	20240802	163200	25800856340	4165	4165	4165	4165	0
250	20240802	163100	25800856340	4165	4165	4165	4165	0
251	20240802	163000	25800856340	4165	4165	4165	4165	0
252	20240802	162900	25800856340	4165	4165	4165	4165	0
253	20240802	162800	25800856340	4165	4165	4165	4165	0
254	20240802	162700	25800856340	4165	4165	4165	4165	0
255	20240802	162600	25800856340	4165	4165	4165	4165	0
256	20240802	162500	25800856340	4165	4165	4165	4165	0
257	20240802	162400	25800856340	4165	4165	4165	4165	0
258	20240802	162300	25800856340	4165	4165	4165	4165	0
259	20240802	162200	25800856340	4165	4165	4165	4165	0
260	20240802	162100	25800856340	4165	4165	4165	4165	0
261	20240802	162000	25800856340	4165	4165	4165	4165	0
262	20240802	161900	25800856340	4165	4165	4165	4165	0
263	20240802	161800	25800856340	4165	4165	4165	4165	0
264	20240802	161700	25800856340	4165	4165	4165	4165	0
265	20240802	161600	25800856340	4165	4165	4165	4165	0
266	20240802	161500	25800856340	4165	4165	4165	4165	0
267	20240802	161400	25800856340	4165	4165	4165	4165	0
268	20240802	161300	25800856340	4165	4165	4165	4165	0
269	20240802	161200	25800856340	4165	4165	4165	4165	0
270	20240802	161100	25800856340	4165	4165	4165	4165	0
271	20240802	161000	25800856340	4165	4165	4165	4165	0
272	20240802	160900	25800856340	4165	4165	4165	4165	63902
273	20240802	160800	25800856340	4165	4165	4165	4165	0
274	20240802	160700	25800856340	4165	4165	4165	4165	0
275	20240802	160600	25800856340	4165	4165	4165	4165	0
276	20240802	160500	25800856340	4165	4165	4165	4165	0
277	20240802	160400	25800856340	4165	4165	4165	4165	0
278	20240802	160300	25800856340	4165	4165	4165	4165	0
279	20240802	160200	25800856340	4165	4165	4165	4165	0
280	20240802	160100	25800856340	4165	4165	4165	4165	0
281	20240802	160000	25800856340	4165	4165	4165	4165	0
282	20240802	155900	25800856340	4165	4165	4165	4165	0
283	20240802	155800	25800856340	4165	4165	4165	4165	0
284	20240802	155700	25800856340	4165	4165	4165	4165	0
285	20240802	155600	25800856340	4165	4165	4165	4165	0
286	20240802	155500	25800856340	4165	4165	4165	4165	0
287	20240802	155400	25800856340	4165	4165	4165	4165	0
288	20240802	155300	25800856340	4165	4165	4165	4165	0
289	20240802	155200	25800856340	4165	4165	4165	4165	0
290	20240802	155100	25800856340	4165	4165	4165	4165	0
291	20240802	155000	25800856340	4165	4165	4165	4165	0
292	20240802	154900	25800856340	4165	4165	4165	4165	0
293	20240802	154800	25800856340	4165	4165	4165	4165	0
294	20240802	154700	25800856340	4165	4165	4165	4165	0
295	20240802	154600	25800856340	4165	4165	4165	4165	0
296	20240802	154500	25800856340	4165	4165	4165	4165	0
297	20240802	154400	25800856340	4165	4165	4165	4165	0
298	20240802	154300	25800856340	4165	4165	4165	4165	0
299	20240802	154200	25800856340	4165	4165	4165	4165	0
300	20240802	154100	25800856340	4165	4165	4165	4165	0
301	20240802	154000	25800856340	4165	4165	4165	4165	0
302	20240802	153900	25800856340	4165	4165	4165	4165	63902
303	20240802	153800	25800856340	4165	4165	4165	4165	0
304	20240802	153700	25800856340	4165	4165	4165	4165	0
305	20240802	153600	25800856340	4165	4165	4165	4165	0
306	20240802	153500	25800856340	4165	4165	4165	4165	0
307	20240802	153400	25800856340	4165	4165	4165	4165	0
308	20240802	153300	25800856340	4165	4165	4165	4165	0
309	20240802	153200	25800856340	4165	4165	4165	4165	0
310	20240802	153100	25800856340	4165	4165	4165	4165	0
311	20240802	153000	25800856340	4165	4165	4165	4165	63902
312	20240802	152900	25534704510	4285	4285	4285	4285	0
313	20240802	152800	25534704510	4285	4285	4285	4285	0
314	20240802	152700	25534704510	4285	4285	4285	4285	0
315	20240802	152600	25534704510	4285	4285	4285	4285	0
316	20240802	152500	25534704510	4285	4285	4285	4285	0
317	20240802	152400	25534704510	4285	4285	4285	4285	0
318	20240802	152300	25534704510	4285	4285	4285	4285	0
319	20240802	152200	25534704510	4285	4285	4285	4285	0
320	20240802	152100	25534704510	4285	4285	4285	4285	0
321	20240802	152000	25534704510	4285	4285	4285	4285	0
322	20240802	151900	25534704510	4285	4245	4285	4240	26841
323	20240802	151800	25420488050	4240	4240	4255	4225	17313
324	20240802	151700	25347172425	4230	4255	4260	4225	28428
325	20240802	151600	25226542140	4255	4285	4315	4255	21312
326	20240802	151500	25135541590	4285	4295	4315	4280	14462
327	20240802	151400	25073397080	4300	4300	4310	4255	28119
328	20240802	151300	24953083775	4300	4325	4340	4295	7422
329	20240802	151200	24921059755	4320	4310	4345	4305	11421
330	20240802	151100	24871678210	4305	4295	4310	4285	13163
331	20240802	151000	24815078200	4295	4315	4325	4265	26621
332	20240802	150900	24700873465	4300	4345	4345	4300	15956
333	20240802	150800	24631983415	4345	4335	4370	4325	15534
334	20240802	150700	24564371575	4335	4335	4345	4315	8042
335	20240802	150600	24529578665	4330	4315	4340	4300	25681
336	20240802	150500	24418895425	4315	4325	4350	4305	22118
337	20240802	150400	24323283055	4325	4380	4390	4310	28553
338	20240802	150300	24199336935	4380	4380	4395	4360	14632
339	20240802	150200	24135268695	4380	4365	4395	4340	11961
340	20240802	150100	24083054410	4365	4390	4405	4355	17116
341	20240802	150000	24008109490	4395	4375	4410	4335	27794
342	20240802	145900	23886614550	4365	4410	4410	4330	49422
343	20240802	145800	23671225615	4405	4405	4425	4370	16748
344	20240802	145700	23597662815	4405	4420	4440	4360	52251
345	20240802	145600	23368330255	4420	4425	4450	4390	42507
346	20240802	145500	23180679885	4425	4500	4510	4380	77360
347	20240802	145400	22838960190	4500	4500	4530	4440	45808
348	20240802	145300	22633660820	4510	4610	4610	4495	39293
349	20240802	145200	22454763690	4610	4640	4645	4600	8846
350	20240802	145100	22413907700	4645	4605	4685	4585	23613
351	20240802	145000	22304282670	4600	4625	4630	4575	20424
352	20240802	144900	22210491105	4625	4630	4645	4575	72155
353	20240802	144800	21878769990	4645	4655	4655	4595	33191
354	20240802	144700	21725470195	4650	4680	4715	4650	26104
355	20240802	144600	21603268535	4685	4700	4700	4655	23376
356	20240802	144500	21494050270	4685	4660	4710	4625	28105
357	20240802	144400	21362866115	4655	4720	4735	4650	39924
358	20240802	144300	21174715730	4725	4690	4740	4690	39447
359	20240802	144200	20988342225	4700	4725	4725	4640	47801
360	20240802	144100	20764373075	4720	4665	4750	4660	45721
361	20240802	144000	20548971405	4670	4660	4700	4660	32398
362	20240802	143900	20397340510	4660	4600	4675	4600	44901
363	20240802	143800	20188419215	4605	4580	4655	4565	53133
364	20240802	143700	19943586480	4565	4535	4595	4505	62350
365	20240802	143600	19659394250	4535	4680	4715	4475	93284
366	20240802	143500	19230031970	4685	4665	4725	4655	37823
367	20240802	143400	19052785610	4660	4725	4735	4660	30526
368	20240802	143300	18909360515	4710	4665	4770	4660	82412
369	20240802	143200	18519801360	4655	4715	4720	4630	88046
370	20240802	143100	18108764220	4715	4750	4750	4700	52279
371	20240802	143000	17862053575	4750	4795	4815	4705	79690
372	20240802	142900	17482349025	4795	4825	4830	4780	69941
373	20240802	142800	17146186895	4825	4765	4835	4760	122919
374	20240802	142700	16554813685	4765	4810	4810	4765	134089
375	20240802	142600	15912263665	4805	4605	4810	4605	150371
376	20240802	142500	15198944345	4605	4620	4640	4585	59856
377	20240802	142400	14922538895	4620	4540	4640	4540	79017
378	20240802	142300	14559553380	4540	4540	4545	4485	35862
379	20240802	142200	14397416330	4535	4600	4600	4465	126940
380	20240802	142100	13821626610	4600	4605	4615	4575	57379
381	20240802	142000	13558278650	4605	4700	4705	4590	69674
382	20240802	141900	13234808590	4700	4750	4765	4700	46419
383	20240802	141800	13014510815	4750	4715	4755	4705	45475
384	20240802	141700	12799114320	4715	4730	4760	4710	43203
385	20240802	141600	12594517540	4735	4765	4775	4725	77444
386	20240802	141500	12226182160	4770	4680	4775	4680	151028
387	20240802	141400	11509712400	4685	4660	4690	4655	22617
388	20240802	141300	11403867540	4660	4690	4690	4640	34604
389	20240802	141200	11242802170	4690	4700	4700	4655	42470
390	20240802	141100	11044107935	4695	4705	4730	4690	35197
391	20240802	141000	10878406485	4705	4730	4735	4685	49687
392	20240802	140900	10644256450	4710	4710	4750	4705	117119
393	20240802	140800	10090234060	4710	4715	4725	4670	84948
394	20240802	140700	9690601540	4715	4655	4735	4655	208236
395	20240802	140600	8713993285	4665	4590	4670	4570	138485
396	20240802	140500	8073102385	4595	4595	4595	4595	0
397	20240802	140400	8073102385	4595	4540	4595	4525	71684
398	20240802	140300	7745147555	4535	4375	4555	4375	110501
399	20240802	140200	7249460745	4390	4390	4395	4365	12656
400	20240802	140100	7194086685	4390	4345	4410	4340	26018
401	20240802	140000	7080049770	4340	4320	4395	4320	48083
402	20240802	135900	6870689495	4320	4310	4345	4300	20479
403	20240802	135800	6782336470	4310	4360	4380	4305	33540
404	20240802	135700	6637143530	4355	4380	4410	4355	17357
405	20240802	135600	6561013705	4380	4425	4430	4345	32293
406	20240802	135500	6419649640	4430	4500	4540	4425	28346
407	20240802	135400	6292677745	4500	4455	4500	4445	19910
408	20240802	135300	6203325865	4450	4425	4475	4425	10713
409	20240802	135200	6155631375	4430	4505	4525	4430	27812
410	20240802	135100	6031520550	4525	4580	4580	4460	39392
411	20240802	135000	5853547255	4575	4580	4580	4510	45916
412	20240802	134900	5644317440	4580	4565	4590	4565	41949
413	20240802	134800	5451961130	4565	4550	4590	4540	65709
414	20240802	134700	5152054030	4555	4460	4565	4435	71047
415	20240802	134600	4830344780	4460	4525	4525	4435	56826
416	20240802	134500	4575686685	4525	4495	4555	4445	149267
417	20240802	134400	3903440050	4470	4305	4495	4305	58411
418	20240802	134300	3644383420	4305	4310	4350	4270	13022
419	20240802	134200	3588264130	4325	4385	4395	4300	55022
420	20240802	134100	3349776670	4380	4425	4450	4370	26633
421	20240802	134000	3232400040	4425	4440	4465	4370	66802
422	20240802	133900	2937460850	4435	4400	4480	4335	91857
423	20240802	133800	2531097865	4400	4275	4450	4265	135902
424	20240802	133700	1934294600	4275	4265	4370	4255	88090
425	20240802	133600	1553370010	4295	4180	4350	4120	128218
426	20240802	133500	1010087790	4240	4240	4240	4240	0
427	20240802	133400	1010087790	4240	4240	4240	4240	0
428	20240802	133300	1010087790	4240	4115	4240	4025	15230
429	20240802	133200	946870635	4120	3970	4120	3970	5840
430	20240802	133100	923237405	3970	3965	3970	3965	628
431	20240802	133000	920744870	3975	3965	3980	3965	524
432	20240802	132900	918664325	3965	3960	3965	3960	291
433	20240802	132800	917511015	3965	3930	3965	3930	1000
434	20240802	132700	913556180	3930	3930	3950	3920	511
435	20240802	132600	911552665	3945	3945	3945	3945	2
436	20240802	132500	911544775	3965	3965	3965	3965	2
437	20240802	132400	911536845	3920	3930	3930	3920	949
438	20240802	132300	907816390	3970	3970	3970	3970	404
439	20240802	132200	906212510	3970	3975	3975	3970	1347
440	20240802	132100	900863190	3975	3925	3975	3925	1211
441	20240802	132000	896071025	3925	3925	3925	3925	0
442	20240802	131900	896071025	3925	3915	3925	3915	851
443	20240802	131800	892739100	3915	3915	3920	3915	423
444	20240802	131700	891083050	3915	3915	3915	3915	3
445	20240802	131600	891071305	3910	3915	3915	3910	501
446	20240802	131500	889112390	3910	3895	3910	3885	482
447	20240802	131400	887237765	3915	3895	3915	3895	42
448	20240802	131300	887074055	3915	3915	3915	3915	0
449	20240802	131200	887074055	3915	3905	3915	3895	509
450	20240802	131100	885088435	3915	3915	3915	3915	12
451	20240802	131000	885041455	3915	3915	3915	3915	211
452	20240802	130900	884215390	3915	3910	3915	3910	97
453	20240802	130800	883835675	3920	3920	3920	3920	0
454	20240802	130700	883835675	3920	3920	3920	3920	188
455	20240802	130600	883098715	3920	3920	3920	3920	959
456	20240802	130500	879339435	3930	3930	3930	3930	0
457	20240802	130400	879339435	3930	3930	3930	3930	0
458	20240802	130300	879339435	3930	3930	3930	3930	7
459	20240802	130200	879311925	3930	3930	3930	3930	293
460	20240802	130100	878160435	3930	3925	3930	3925	6
461	20240802	130000	878136865	3930	3930	3930	3930	0
462	20240802	125900	878136865	3930	3930	3930	3930	0
463	20240802	125800	878136865	3930	3925	3930	3925	311
464	20240802	125700	876914665	3930	3930	3930	3930	0
465	20240802	125600	876914665	3930	3930	3930	3930	0
466	20240802	125500	876914665	3930	3930	3930	3930	0
467	20240802	125400	876914665	3930	3930	3930	3930	1
468	20240802	125300	876910735	3930	3930	3930	3930	1
469	20240802	125200	876906805	3935	3930	3935	3930	42
470	20240802	125100	876741540	3910	3930	3935	3910	4
471	20240802	125000	876725855	3935	3935	3935	3890	169
472	20240802	124900	876066690	3940	3940	3940	3940	0
473	20240802	124800	876066690	3940	3940	3940	3940	0
474	20240802	124700	876066690	3940	3940	3940	3940	0
475	20240802	124600	876066690	3940	3920	3940	3920	30
476	20240802	124500	875948630	3900	3910	3910	3900	1021
477	20240802	124400	871963520	3940	3940	3940	3940	0
478	20240802	124300	871963520	3940	3940	3940	3940	0
479	20240802	124200	871963520	3940	3935	3945	3935	13
480	20240802	124100	871912290	3920	3920	3930	3920	1273
481	20240802	124000	866920265	3920	3905	3920	3905	6
482	20240802	123900	866896820	3920	3900	3925	3900	537
483	20240802	123800	864790455	3900	3920	3920	3900	120
484	20240802	123700	864320275	3920	3920	3920	3920	0
485	20240802	123600	864320275	3920	3910	3925	3880	2807
486	20240802	123500	853376535	3930	3920	3930	3915	241
487	20240802	123400	852430805	3910	3925	3925	3910	590
488	20240802	123300	850123275	3930	3970	3970	3930	207
489	20240802	123200	849309515	3970	3970	3970	3930	461
490	20240802	123100	847479390	3970	3950	3970	3950	482
491	20240802	123000	845569260	3955	3965	3965	3955	4
492	20240802	122900	845553410	3960	3960	3965	3930	571
493	20240802	122800	843296780	3960	3960	3960	3930	71
494	20240802	122700	843016500	3965	3925	3975	3925	1250
495	20240802	122600	838073890	3930	3895	3930	3895	306
496	20240802	122500	836875590	3900	3880	3900	3860	674
497	20240802	122400	834268245	3910	3910	3910	3910	0
498	20240802	122300	834268245	3910	3905	3910	3905	21
499	20240802	122200	834186190	3905	3905	3905	3905	130
500	20240802	122100	833678540	3910	3880	3910	3865	340
501	20240802	122000	832358270	3875	3865	3875	3865	234
502	20240802	121900	831453025	3865	3870	3870	3865	325
503	20240802	121800	830195650	3870	3895	3895	3870	3084
504	20240802	121700	818232990	3910	3910	3910	3910	120
505	20240802	121600	817763790	3910	3910	3940	3895	2784
506	20240802	121500	806896300	3905	3910	3910	3900	4747
507	20240802	121400	788376930	3915	3900	3950	3900	2315
508	20240802	121300	779296495	3910	3940	3965	3905	727
509	20240802	121200	776443440	3935	3935	3975	3885	5665
510	20240802	121100	754201100	3935	3980	4005	3935	6552
511	20240802	121000	728237565	3970	4035	4035	3970	8586
512	20240802	120900	693897340	4035	4040	4085	4010	25446
513	20240802	120800	591051535	4040	3980	4145	3970	28733
514	20240802	120700	474715440	3980	4000	4000	3940	6707
515	20240802	120600	447997350	3995	3915	4000	3915	3555
516	20240802	120500	433940240	3905	3905	3905	3905	100
517	20240802	120400	433549740	3905	3915	3915	3905	172
518	20240802	120300	432878030	3910	3885	3910	3885	1552
519	20240802	120200	426817745	3905	3905	3905	3905	2
520	20240802	120100	426809935	3910	3910	3910	3880	36
521	20240802	120000	426669625	3870	3885	3910	3870	54
522	20240802	115900	426460165	3910	3895	3910	3895	3
523	20240802	115800	426448465	3900	3880	3925	3870	2036
524	20240802	115700	418478600	3890	3915	3915	3890	501
525	20240802	115600	416527225	3915	3855	3930	3855	2834
526	20240802	115500	405498970	3855	3840	3860	3840	1041
527	20240802	115400	401495865	3860	3860	3860	3860	287
528	20240802	115300	400388045	3835	3875	3875	3835	5119
529	20240802	115200	380659805	3850	3795	3885	3795	13436
530	20240802	115100	328912575	3795	3830	3835	3795	1450
531	20240802	115000	323398960	3805	3830	3830	3805	408
532	20240802	114900	321836620	3805	3830	3840	3805	1049
533	20240802	114800	317815025	3830	3825	3830	3825	400
534	20240802	114700	316283665	3830	3830	3830	3830	0
535	20240802	114600	316283665	3830	3830	3830	3830	3217
536	20240802	114500	303962555	3830	3820	3835	3820	420
537	20240802	114400	302354235	3820	3795	3820	3765	702
538	20240802	114300	299678950	3800	3790	3805	3790	1003
539	20240802	114200	295871680	3790	3780	3790	3780	639
540	20240802	114100	293451030	3780	3765	3790	3765	989
541	20240802	114000	289714660	3770	3765	3770	3765	7
542	20240802	113900	289688295	3760	3760	3760	3760	203
543	20240802	113800	288925015	3750	3750	3750	3750	200
544	20240802	113700	288175015	3750	3745	3750	3745	1054
545	20240802	113600	284223310	3745	3745	3745	3745	52
546	20240802	113500	284028570	3750	3730	3750	3730	1358
547	20240802	113400	278955940	3740	3730	3740	3730	1003
548	20240802	113300	275214730	3740	3745	3745	3735	1804
549	20240802	113200	268476765	3735	3735	3745	3735	950
550	20240802	113100	264928500	3735	3730	3735	3730	1252
551	20240802	113000	260255145	3735	3735	3735	3735	0
552	20240802	112900	260255145	3735	3735	3735	3735	0
553	20240802	112800	260255145	3735	3735	3735	3735	0
554	20240802	112700	260255145	3735	3735	3735	3735	1
555	20240802	112600	260251410	3735	3715	3735	3715	2
556	20240802	112500	260243960	3740	3740	3740	3740	0
557	20240802	112400	260243960	3740	3740	3740	3740	0
558	20240802	112300	260243960	3740	3740	3740	3740	0
559	20240802	112200	260243960	3740	3740	3740	3740	0
560	20240802	112100	260243960	3740	3740	3740	3740	0
561	20240802	112000	260243960	3740	3715	3740	3715	333
562	20240802	111900	259005270	3740	3720	3740	3720	207
563	20240802	111800	258235210	3740	3740	3740	3740	0
564	20240802	111700	258235210	3740	3735	3740	3735	14
565	20240802	111600	258182915	3740	3740	3740	3740	0
566	20240802	111500	258182915	3740	3740	3740	3740	0
567	20240802	111400	258182915	3740	3740	3740	3740	0
568	20240802	111300	258182915	3740	3740	3740	3740	0
569	20240802	111200	258182915	3740	3740	3740	3740	0
570	20240802	111100	258182915	3740	3740	3740	3730	298
571	20240802	111000	257071335	3745	3745	3745	3745	0
572	20240802	110900	257071335	3745	3730	3745	3730	5
573	20240802	110800	257052655	3730	3730	3730	3730	0
574	20240802	110700	257052655	3730	3730	3730	3730	0
575	20240802	110600	257052655	3730	3735	3735	3730	4
576	20240802	110500	257037725	3735	3735	3735	3735	1
577	20240802	110400	257033990	3715	3705	3715	3705	176
578	20240802	110300	256381880	3705	3715	3715	3705	1061
579	20240802	110200	252444730	3730	3730	3730	3730	0
580	20240802	110100	252444730	3730	3725	3730	3725	12
581	20240802	110000	252400020	3725	3725	3725	3725	2
582	20240802	105900	252392570	3730	3730	3730	3730	3
583	20240802	105800	252381380	3715	3715	3715	3715	0
584	20240802	105700	252381380	3715	3740	3745	3715	62
585	20240802	105600	252149740	3750	3750	3755	3745	135
586	20240802	105500	251643535	3755	3755	3755	3740	151
587	20240802	105400	251078600	3720	3710	3760	3700	2686
588	20240802	105300	241116380	3735	3715	3735	3710	2424
589	20240802	105200	232111515	3740	3710	3750	3705	1683
590	20240802	105100	225863705	3725	3720	3725	3720	14
591	20240802	105000	225811610	3730	3735	3740	3730	590
592	20240802	104900	223608000	3765	3745	3765	3745	10
593	20240802	104800	223570375	3775	3700	3790	3700	4007
594	20240802	104700	208585105	3700	3710	3710	3700	2509
595	20240802	104600	199291675	3705	3735	3735	3705	3728
596	20240802	104500	185431920	3735	3735	3735	3735	0
597	20240802	104400	185431920	3735	3735	3735	3735	3
598	20240802	104300	185420715	3745	3745	3745	3745	0
599	20240802	104200	185420715	3745	3740	3745	3740	52
600	20240802	104100	185226050	3745	3765	3765	3740	742
601	20240802	104000	182448635	3765	3740	3765	3740	25
602	20240802	103900	182354640	3735	3735	3735	3735	0
603	20240802	103800	182354640	3735	3745	3745	3735	1329
604	20240802	103700	177389615	3730	3730	3730	3730	1
605	20240802	103600	177385885	3730	3750	3750	3725	4087
606	20240802	103500	162127840	3750	3765	3765	3750	900
607	20240802	103400	158747930	3765	3780	3780	3765	51
608	20240802	103300	158555790	3765	3765	3765	3765	63
609	20240802	103200	158318595	3760	3780	3780	3760	450
610	20240802	103100	156623660	3795	3795	3795	3795	1
611	20240802	103000	156619865	3780	3780	3780	3780	0
612	20240802	102900	156619865	3780	3780	3780	3780	0
613	20240802	102800	156619865	3780	3780	3780	3780	0
614	20240802	102700	156619865	3780	3780	3780	3780	87
615	20240802	102600	156291005	3780	3780	3780	3780	0
616	20240802	102500	156291005	3780	3780	3780	3780	63
617	20240802	102400	156052865	3775	3780	3780	3775	34
618	20240802	102300	155924465	3795	3780	3795	3780	3
619	20240802	102200	155913100	3770	3770	3770	3770	0
620	20240802	102100	155913100	3770	3770	3770	3770	0
621	20240802	102000	155913100	3770	3770	3770	3770	0
622	20240802	101900	155913100	3770	3765	3770	3765	2596
623	20240802	101800	146132645	3765	3770	3775	3765	563
624	20240802	101700	144007620	3765	3795	3795	3765	2103
625	20240802	101600	136053420	3805	3805	3805	3805	0
626	20240802	101500	136053420	3805	3815	3815	3800	2138
627	20240802	101400	127925045	3825	3825	3825	3825	0
628	20240802	101300	127925045	3825	3820	3825	3820	10
629	20240802	101200	127886805	3815	3815	3815	3815	0
630	20240802	101100	127886805	3815	3815	3815	3815	0
631	20240802	101000	127886805	3815	3815	3815	3815	0
632	20240802	100900	127886805	3815	3820	3820	3815	66
633	20240802	100800	127634895	3830	3830	3830	3830	0
634	20240802	100700	127634895	3830	3830	3830	3830	0
635	20240802	100600	127634895	3830	3825	3830	3825	6
636	20240802	100500	127611930	3830	3825	3830	3825	4
637	20240802	100400	127596625	3820	3820	3820	3820	0
638	20240802	100300	127596625	3820	3825	3825	3820	29
639	20240802	100200	127485840	3830	3830	3830	3830	1
640	20240802	100100	127482010	3825	3825	3830	3825	5
641	20240802	100000	127462880	3825	3820	3825	3820	3
642	20240802	095900	127451415	3825	3825	3825	3825	0
643	20240802	095800	127451415	3825	3825	3825	3825	2
644	20240802	095700	127443765	3815	3825	3835	3815	583
645	20240802	095600	125218950	3830	3830	3830	3830	1
646	20240802	095500	125215120	3835	3835	3835	3835	0
647	20240802	095400	125215120	3835	3820	3835	3820	20
648	20240802	095300	125138495	3810	3810	3810	3810	9
649	20240802	095200	125104205	3820	3820	3820	3820	558
650	20240802	095100	122972645	3850	3850	3850	3850	0
651	20240802	095000	122972645	3850	3830	3850	3830	51
652	20240802	094900	122776790	3850	3835	3850	3835	5
653	20240802	094800	122757600	3850	3850	3855	3850	532
654	20240802	094700	120709390	3850	3830	3850	3830	47
655	20240802	094600	120528720	3830	3820	3830	3820	20
656	20240802	094500	120452245	3820	3820	3820	3820	2
657	20240802	094400	120444605	3815	3845	3845	3800	4
658	20240802	094300	120429300	3850	3850	3850	3850	0
659	20240802	094200	120429300	3850	3850	3850	3850	0
660	20240802	094100	120429300	3850	3840	3850	3840	4
661	20240802	094000	120413925	3850	3850	3850	3850	2
662	20240802	093900	120406225	3855	3855	3855	3855	4
663	20240802	093800	120390805	3830	3825	3855	3800	242
664	20240802	093700	119464705	3825	3790	3825	3770	352
665	20240802	093600	118134140	3810	3805	3810	3775	855
666	20240802	093500	114880910	3805	3805	3805	3805	0
667	20240802	093400	114880910	3805	3805	3805	3780	13
668	20240802	093300	114831665	3805	3785	3805	3785	171
669	20240802	093200	114182720	3780	3780	3780	3780	596
670	20240802	093100	111929840	3780	3775	3780	3775	99
671	20240802	093000	111555630	3765	3765	3765	3760	45
672	20240802	092900	111386210	3735	3735	3735	3735	30
673	20240802	092800	111274160	3730	3740	3740	3730	662
674	20240802	092700	108801520	3780	3770	3780	3740	240
675	20240802	092600	107896855	3770	3745	3770	3735	641
676	20240802	092500	105499855	3770	3780	3780	3770	141
677	20240802	092400	104968275	3780	3750	3780	3745	2431
678	20240802	092300	95839390	3750	3760	3775	3750	564
679	20240802	092200	93719070	3760	3745	3760	3745	147
680	20240802	092100	93168275	3745	3745	3745	3740	391
681	20240802	092000	91704695	3745	3740	3750	3735	1651
682	20240802	091900	85530695	3740	3740	3740	3740	1027
683	20240802	091800	81689715	3730	3730	3740	3730	542
684	20240802	091700	79665170	3725	3735	3740	3725	2851
685	20240802	091600	69039500	3725	3825	3825	3710	6525
686	20240802	091500	44570405	3820	3840	3840	3820	1911
687	20240802	091400	37256880	3865	3865	3865	3865	2
688	20240802	091300	37249150	3840	3885	3885	3840	1884
689	20240802	091200	29974460	3905	3905	3905	3890	717
690	20240802	091100	27178545	3915	3905	3945	3900	3052
691	20240802	091000	15230385	3905	3875	3905	3875	497
692	20240802	090900	13292935	3875	3865	3875	3865	49
693	20240802	090800	13103105	3880	3880	3880	3865	208
694	20240802	090700	12296590	3880	3870	3880	3870	362
695	20240802	090600	10893830	3880	3885	3885	3870	394
696	20240802	090500	9366110	3885	3890	3890	3885	3
697	20240802	090400	9354445	3890	3890	3895	3885	488
698	20240802	090300	7456470	3895	3865	3895	3850	834
699	20240802	090200	4215200	3875	3870	3875	3870	29
700	20240802	090100	4102950	3875	3870	3875	3870	450
701	20240802	090000	2359580	3875	3855	3875	3855	612