KissMeData/264850/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	205100	2126322120	4990	4990	4990	4990	11164
3	20240802	205000	2126322120	4990	4990	4990	4990	0
4	20240802	204900	2126322120	4990	4990	4990	4990	0
5	20240802	204800	2126322120	4990	4990	4990	4990	0
6	20240802	204700	2126322120	4990	4990	4990	4990	0
7	20240802	204600	2126322120	4990	4990	4990	4990	0
8	20240802	204500	2126322120	4990	4990	4990	4990	0
9	20240802	204400	2126322120	4990	4990	4990	4990	0
10	20240802	204300	2126322120	4990	4990	4990	4990	0
11	20240802	204200	2126322120	4990	4990	4990	4990	0
12	20240802	204100	2126322120	4990	4990	4990	4990	0
13	20240802	204000	2126322120	4990	4990	4990	4990	0
14	20240802	203900	2126322120	4990	4990	4990	4990	0
15	20240802	203800	2126322120	4990	4990	4990	4990	0
16	20240802	203700	2126322120	4990	4990	4990	4990	0
17	20240802	203600	2126322120	4990	4990	4990	4990	0
18	20240802	203500	2126322120	4990	4990	4990	4990	0
19	20240802	203400	2126322120	4990	4990	4990	4990	0
20	20240802	203300	2126322120	4990	4990	4990	4990	0
21	20240802	203200	2126322120	4990	4990	4990	4990	0
22	20240802	203100	2126322120	4990	4990	4990	4990	0
23	20240802	203000	2126322120	4990	4990	4990	4990	0
24	20240802	202900	2126322120	4990	4990	4990	4990	0
25	20240802	202800	2126322120	4990	4990	4990	4990	0
26	20240802	202700	2126322120	4990	4990	4990	4990	0
27	20240802	202600	2126322120	4990	4990	4990	4990	0
28	20240802	202500	2126322120	4990	4990	4990	4990	0
29	20240802	202400	2126322120	4990	4990	4990	4990	0
30	20240802	202300	2126322120	4990	4990	4990	4990	0
31	20240802	202200	2126322120	4990	4990	4990	4990	0
32	20240802	202100	2126322120	4990	4990	4990	4990	11164
33	20240802	202000	2126322120	4990	4990	4990	4990	0
34	20240802	201900	2126322120	4990	4990	4990	4990	0
35	20240802	201800	2126322120	4990	4990	4990	4990	0
36	20240802	201700	2126322120	4990	4990	4990	4990	0
37	20240802	201600	2126322120	4990	4990	4990	4990	0
38	20240802	201500	2126322120	4990	4990	4990	4990	0
39	20240802	201400	2126322120	4990	4990	4990	4990	0
40	20240802	201300	2126322120	4990	4990	4990	4990	0
41	20240802	201200	2126322120	4990	4990	4990	4990	0
42	20240802	201100	2126322120	4990	4990	4990	4990	0
43	20240802	201000	2126322120	4990	4990	4990	4990	0
44	20240802	200900	2126322120	4990	4990	4990	4990	0
45	20240802	200800	2126322120	4990	4990	4990	4990	0
46	20240802	200700	2126322120	4990	4990	4990	4990	0
47	20240802	200600	2126322120	4990	4990	4990	4990	0
48	20240802	200500	2126322120	4990	4990	4990	4990	0
49	20240802	200400	2126322120	4990	4990	4990	4990	0
50	20240802	200300	2126322120	4990	4990	4990	4990	0
51	20240802	200200	2126322120	4990	4990	4990	4990	0
52	20240802	200100	2126322120	4990	4990	4990	4990	0
53	20240802	200000	2126322120	4990	4990	4990	4990	0
54	20240802	195900	2126322120	4990	4990	4990	4990	0
55	20240802	195800	2126322120	4990	4990	4990	4990	0
56	20240802	195700	2126322120	4990	4990	4990	4990	0
57	20240802	195600	2126322120	4990	4990	4990	4990	0
58	20240802	195500	2126322120	4990	4990	4990	4990	0
59	20240802	195400	2126322120	4990	4990	4990	4990	0
60	20240802	195300	2126322120	4990	4990	4990	4990	0
61	20240802	195200	2126322120	4990	4990	4990	4990	0
62	20240802	195100	2126322120	4990	4990	4990	4990	11164
63	20240802	195000	2126322120	4990	4990	4990	4990	0
64	20240802	194900	2126322120	4990	4990	4990	4990	0
65	20240802	194800	2126322120	4990	4990	4990	4990	0
66	20240802	194700	2126322120	4990	4990	4990	4990	0
67	20240802	194600	2126322120	4990	4990	4990	4990	0
68	20240802	194500	2126322120	4990	4990	4990	4990	0
69	20240802	194400	2126322120	4990	4990	4990	4990	0
70	20240802	194300	2126322120	4990	4990	4990	4990	0
71	20240802	194200	2126322120	4990	4990	4990	4990	0
72	20240802	194100	2126322120	4990	4990	4990	4990	0
73	20240802	194000	2126322120	4990	4990	4990	4990	0
74	20240802	193900	2126322120	4990	4990	4990	4990	0
75	20240802	193800	2126322120	4990	4990	4990	4990	0
76	20240802	193700	2126322120	4990	4990	4990	4990	0
77	20240802	193600	2126322120	4990	4990	4990	4990	0
78	20240802	193500	2126322120	4990	4990	4990	4990	0
79	20240802	193400	2126322120	4990	4990	4990	4990	0
80	20240802	193300	2126322120	4990	4990	4990	4990	0
81	20240802	193200	2126322120	4990	4990	4990	4990	0
82	20240802	193100	2126322120	4990	4990	4990	4990	0
83	20240802	193000	2126322120	4990	4990	4990	4990	0
84	20240802	192900	2126322120	4990	4990	4990	4990	0
85	20240802	192800	2126322120	4990	4990	4990	4990	0
86	20240802	192700	2126322120	4990	4990	4990	4990	0
87	20240802	192600	2126322120	4990	4990	4990	4990	0
88	20240802	192500	2126322120	4990	4990	4990	4990	0
89	20240802	192400	2126322120	4990	4990	4990	4990	0
90	20240802	192300	2126322120	4990	4990	4990	4990	0
91	20240802	192200	2126322120	4990	4990	4990	4990	0
92	20240802	192100	2126322120	4990	4990	4990	4990	11164
93	20240802	192000	2126322120	4990	4990	4990	4990	0
94	20240802	191900	2126322120	4990	4990	4990	4990	0
95	20240802	191800	2126322120	4990	4990	4990	4990	0
96	20240802	191700	2126322120	4990	4990	4990	4990	0
97	20240802	191600	2126322120	4990	4990	4990	4990	0
98	20240802	191500	2126322120	4990	4990	4990	4990	0
99	20240802	191400	2126322120	4990	4990	4990	4990	0
100	20240802	191300	2126322120	4990	4990	4990	4990	0
101	20240802	191200	2126322120	4990	4990	4990	4990	0
102	20240802	191100	2126322120	4990	4990	4990	4990	0
103	20240802	191000	2126322120	4990	4990	4990	4990	0
104	20240802	190900	2126322120	4990	4990	4990	4990	0
105	20240802	190800	2126322120	4990	4990	4990	4990	0
106	20240802	190700	2126322120	4990	4990	4990	4990	0
107	20240802	190600	2126322120	4990	4990	4990	4990	0
108	20240802	190500	2126322120	4990	4990	4990	4990	0
109	20240802	190400	2126322120	4990	4990	4990	4990	0
110	20240802	190300	2126322120	4990	4990	4990	4990	0
111	20240802	190200	2126322120	4990	4990	4990	4990	0
112	20240802	190100	2126322120	4990	4990	4990	4990	0
113	20240802	190000	2126322120	4990	4990	4990	4990	0
114	20240802	185900	2126322120	4990	4990	4990	4990	0
115	20240802	185800	2126322120	4990	4990	4990	4990	0
116	20240802	185700	2126322120	4990	4990	4990	4990	0
117	20240802	185600	2126322120	4990	4990	4990	4990	0
118	20240802	185500	2126322120	4990	4990	4990	4990	0
119	20240802	185400	2126322120	4990	4990	4990	4990	0
120	20240802	185300	2126322120	4990	4990	4990	4990	0
121	20240802	185200	2126322120	4990	4990	4990	4990	0
122	20240802	185100	2126322120	4990	4990	4990	4990	11164
123	20240802	185000	2126322120	4990	4990	4990	4990	0
124	20240802	184900	2126322120	4990	4990	4990	4990	0
125	20240802	184800	2126322120	4990	4990	4990	4990	0
126	20240802	184700	2126322120	4990	4990	4990	4990	0
127	20240802	184600	2126322120	4990	4990	4990	4990	0
128	20240802	184500	2126322120	4990	4990	4990	4990	0
129	20240802	184400	2126322120	4990	4990	4990	4990	0
130	20240802	184300	2126322120	4990	4990	4990	4990	0
131	20240802	184200	2126322120	4990	4990	4990	4990	0
132	20240802	184100	2126322120	4990	4990	4990	4990	0
133	20240802	184000	2126322120	4990	4990	4990	4990	0
134	20240802	183900	2126322120	4990	4990	4990	4990	0
135	20240802	183800	2126322120	4990	4990	4990	4990	0
136	20240802	183700	2126322120	4990	4990	4990	4990	0
137	20240802	183600	2126322120	4990	4990	4990	4990	0
138	20240802	183500	2126322120	4990	4990	4990	4990	0
139	20240802	183400	2126322120	4990	4990	4990	4990	0
140	20240802	183300	2126322120	4990	4990	4990	4990	0
141	20240802	183200	2126322120	4990	4990	4990	4990	0
142	20240802	183100	2126322120	4990	4990	4990	4990	0
143	20240802	183000	2126322120	4990	4990	4990	4990	0
144	20240802	182900	2126322120	4990	4990	4990	4990	0
145	20240802	182800	2126322120	4990	4990	4990	4990	0
146	20240802	182700	2126322120	4990	4990	4990	4990	0
147	20240802	182600	2126322120	4990	4990	4990	4990	0
148	20240802	182500	2126322120	4990	4990	4990	4990	0
149	20240802	182400	2126322120	4990	4990	4990	4990	0
150	20240802	182300	2126322120	4990	4990	4990	4990	0
151	20240802	182200	2126322120	4990	4990	4990	4990	0
152	20240802	182100	2126322120	4990	4990	4990	4990	11164
153	20240802	182000	2126322120	4990	4990	4990	4990	0
154	20240802	181900	2126322120	4990	4990	4990	4990	0
155	20240802	181800	2126322120	4990	4990	4990	4990	0
156	20240802	181700	2126322120	4990	4990	4990	4990	0
157	20240802	181600	2126322120	4990	4990	4990	4990	0
158	20240802	181500	2126322120	4990	4990	4990	4990	0
159	20240802	181400	2126322120	4990	4990	4990	4990	0
160	20240802	181300	2126322120	4990	4990	4990	4990	0
161	20240802	181200	2126322120	4990	4990	4990	4990	0
162	20240802	181100	2126322120	4990	4990	4990	4990	0
163	20240802	181000	2126322120	4990	4990	4990	4990	0
164	20240802	180900	2126322120	4990	4990	4990	4990	0
165	20240802	180800	2126322120	4990	4990	4990	4990	0
166	20240802	180700	2126322120	4990	4990	4990	4990	0
167	20240802	180600	2126322120	4990	4990	4990	4990	0
168	20240802	180500	2126322120	4990	4990	4990	4990	0
169	20240802	180400	2126322120	4990	4990	4990	4990	0
170	20240802	180300	2126322120	4990	4990	4990	4990	0
171	20240802	180200	2126322120	4990	4990	4990	4990	0
172	20240802	180100	2126322120	4990	4990	4990	4990	0
173	20240802	180000	2126322120	4990	4990	4990	4990	0
174	20240802	175900	2126322120	4990	4990	4990	4990	0
175	20240802	175800	2126322120	4990	4990	4990	4990	0
176	20240802	175700	2126322120	4990	4990	4990	4990	0
177	20240802	175600	2126322120	4990	4990	4990	4990	0
178	20240802	175500	2126322120	4990	4990	4990	4990	0
179	20240802	175400	2126322120	4990	4990	4990	4990	0
180	20240802	175300	2126322120	4990	4990	4990	4990	0
181	20240802	175200	2126322120	4990	4990	4990	4990	0
182	20240802	175100	2126322120	4990	4990	4990	4990	11164
183	20240802	175000	2126322120	4990	4990	4990	4990	0
184	20240802	174900	2126322120	4990	4990	4990	4990	0
185	20240802	174800	2126322120	4990	4990	4990	4990	0
186	20240802	174700	2126322120	4990	4990	4990	4990	0
187	20240802	174600	2126322120	4990	4990	4990	4990	0
188	20240802	174500	2126322120	4990	4990	4990	4990	0
189	20240802	174400	2126322120	4990	4990	4990	4990	0
190	20240802	174300	2126322120	4990	4990	4990	4990	0
191	20240802	174200	2126322120	4990	4990	4990	4990	0
192	20240802	174100	2126322120	4990	4990	4990	4990	0
193	20240802	174000	2126322120	4990	4990	4990	4990	0
194	20240802	173900	2126322120	4990	4990	4990	4990	0
195	20240802	173800	2126322120	4990	4990	4990	4990	0
196	20240802	173700	2126322120	4990	4990	4990	4990	0
197	20240802	173600	2126322120	4990	4990	4990	4990	0
198	20240802	173500	2126322120	4990	4990	4990	4990	0
199	20240802	173400	2126322120	4990	4990	4990	4990	0
200	20240802	173300	2126322120	4990	4990	4990	4990	0
201	20240802	173200	2126322120	4990	4990	4990	4990	0
202	20240802	173100	2126322120	4990	4990	4990	4990	0
203	20240802	173000	2126322120	4990	4990	4990	4990	0
204	20240802	172900	2126322120	4990	4990	4990	4990	0
205	20240802	172800	2126322120	4990	4990	4990	4990	0
206	20240802	172700	2126322120	4990	4990	4990	4990	0
207	20240802	172600	2126322120	4990	4990	4990	4990	0
208	20240802	172500	2126322120	4990	4990	4990	4990	0
209	20240802	172400	2126322120	4990	4990	4990	4990	0
210	20240802	172300	2126322120	4990	4990	4990	4990	0
211	20240802	172200	2126322120	4990	4990	4990	4990	0
212	20240802	172100	2126322120	4990	4990	4990	4990	11164
213	20240802	172000	2126322120	4990	4990	4990	4990	0
214	20240802	171900	2126322120	4990	4990	4990	4990	0
215	20240802	171800	2126322120	4990	4990	4990	4990	0
216	20240802	171700	2126322120	4990	4990	4990	4990	0
217	20240802	171600	2126322120	4990	4990	4990	4990	0
218	20240802	171500	2126322120	4990	4990	4990	4990	0
219	20240802	171400	2126322120	4990	4990	4990	4990	0
220	20240802	171300	2126322120	4990	4990	4990	4990	0
221	20240802	171200	2126322120	4990	4990	4990	4990	0
222	20240802	171100	2126322120	4990	4990	4990	4990	0
223	20240802	171000	2126322120	4990	4990	4990	4990	0
224	20240802	170900	2126322120	4990	4990	4990	4990	0
225	20240802	170800	2126322120	4990	4990	4990	4990	0
226	20240802	170700	2126322120	4990	4990	4990	4990	0
227	20240802	170600	2126322120	4990	4990	4990	4990	0
228	20240802	170500	2126322120	4990	4990	4990	4990	0
229	20240802	170400	2126322120	4990	4990	4990	4990	0
230	20240802	170300	2126322120	4990	4990	4990	4990	0
231	20240802	170200	2126322120	4990	4990	4990	4990	0
232	20240802	170100	2126322120	4990	4990	4990	4990	0
233	20240802	170000	2126322120	4990	4990	4990	4990	0
234	20240802	165900	2126322120	4990	4990	4990	4990	0
235	20240802	165800	2126322120	4990	4990	4990	4990	0
236	20240802	165700	2126322120	4990	4990	4990	4990	0
237	20240802	165600	2126322120	4990	4990	4990	4990	0
238	20240802	165500	2126322120	4990	4990	4990	4990	0
239	20240802	165400	2126322120	4990	4990	4990	4990	0
240	20240802	165300	2126322120	4990	4990	4990	4990	0
241	20240802	165200	2126322120	4990	4990	4990	4990	0
242	20240802	165100	2126322120	4990	4990	4990	4990	11164
243	20240802	165000	2126322120	4990	4990	4990	4990	0
244	20240802	164900	2126322120	4990	4990	4990	4990	0
245	20240802	164800	2126322120	4990	4990	4990	4990	0
246	20240802	164700	2126322120	4990	4990	4990	4990	0
247	20240802	164600	2126322120	4990	4990	4990	4990	0
248	20240802	164500	2126322120	4990	4990	4990	4990	0
249	20240802	164400	2126322120	4990	4990	4990	4990	0
250	20240802	164300	2126322120	4990	4990	4990	4990	0
251	20240802	164200	2126322120	4990	4990	4990	4990	0
252	20240802	164100	2126322120	4990	4990	4990	4990	0
253	20240802	164000	2126322120	4990	4990	4990	4990	0
254	20240802	163900	2126322120	4990	4990	4990	4990	0
255	20240802	163800	2126322120	4990	4990	4990	4990	0
256	20240802	163700	2126322120	4990	4990	4990	4990	0
257	20240802	163600	2126322120	4990	4990	4990	4990	0
258	20240802	163500	2126322120	4990	4990	4990	4990	0
259	20240802	163400	2126322120	4990	4990	4990	4990	0
260	20240802	163300	2126322120	4990	4990	4990	4990	0
261	20240802	163200	2126322120	4990	4990	4990	4990	0
262	20240802	163100	2126322120	4990	4990	4990	4990	0
263	20240802	163000	2126322120	4990	4990	4990	4990	0
264	20240802	162900	2126322120	4990	4990	4990	4990	0
265	20240802	162800	2126322120	4990	4990	4990	4990	0
266	20240802	162700	2126322120	4990	4990	4990	4990	0
267	20240802	162600	2126322120	4990	4990	4990	4990	0
268	20240802	162500	2126322120	4990	4990	4990	4990	0
269	20240802	162400	2126322120	4990	4990	4990	4990	0
270	20240802	162300	2126322120	4990	4990	4990	4990	0
271	20240802	162200	2126322120	4990	4990	4990	4990	0
272	20240802	162100	2126322120	4990	4990	4990	4990	11164
273	20240802	162000	2126322120	4990	4990	4990	4990	0
274	20240802	161900	2126322120	4990	4990	4990	4990	0
275	20240802	161800	2126322120	4990	4990	4990	4990	0
276	20240802	161700	2126322120	4990	4990	4990	4990	0
277	20240802	161600	2126322120	4990	4990	4990	4990	0
278	20240802	161500	2126322120	4990	4990	4990	4990	0
279	20240802	161400	2126322120	4990	4990	4990	4990	0
280	20240802	161300	2126322120	4990	4990	4990	4990	0
281	20240802	161200	2126322120	4990	4990	4990	4990	0
282	20240802	161100	2126322120	4990	4990	4990	4990	0
283	20240802	161000	2126322120	4990	4990	4990	4990	0
284	20240802	160900	2126322120	4990	4990	4990	4990	0
285	20240802	160800	2126322120	4990	4990	4990	4990	0
286	20240802	160700	2126322120	4990	4990	4990	4990	0
287	20240802	160600	2126322120	4990	4990	4990	4990	0
288	20240802	160500	2126322120	4990	4990	4990	4990	0
289	20240802	160400	2126322120	4990	4990	4990	4990	0
290	20240802	160300	2126322120	4990	4990	4990	4990	0
291	20240802	160200	2126322120	4990	4990	4990	4990	0
292	20240802	160100	2126322120	4990	4990	4990	4990	0
293	20240802	160000	2126322120	4990	4990	4990	4990	0
294	20240802	155900	2126322120	4990	4990	4990	4990	0
295	20240802	155800	2126322120	4990	4990	4990	4990	0
296	20240802	155700	2126322120	4990	4990	4990	4990	0
297	20240802	155600	2126322120	4990	4990	4990	4990	0
298	20240802	155500	2126322120	4990	4990	4990	4990	0
299	20240802	155400	2126322120	4990	4990	4990	4990	0
300	20240802	155300	2126322120	4990	4990	4990	4990	0
301	20240802	155200	2126322120	4990	4990	4990	4990	0
302	20240802	155100	2126322120	4990	4990	4990	4990	11164
303	20240802	155000	2126322120	4990	4990	4990	4990	0
304	20240802	154900	2126322120	4990	4990	4990	4990	0
305	20240802	154800	2126322120	4990	4990	4990	4990	0
306	20240802	154700	2126322120	4990	4990	4990	4990	0
307	20240802	154600	2126322120	4990	4990	4990	4990	0
308	20240802	154500	2126322120	4990	4990	4990	4990	0
309	20240802	154400	2126322120	4990	4990	4990	4990	0
310	20240802	154300	2126322120	4990	4990	4990	4990	0
311	20240802	154200	2126322120	4990	4990	4990	4990	0
312	20240802	154100	2126322120	4990	4990	4990	4990	0
313	20240802	154000	2126322120	4990	4990	4990	4990	0
314	20240802	153900	2126322120	4990	4990	4990	4990	0
315	20240802	153800	2126322120	4990	4990	4990	4990	0
316	20240802	153700	2126322120	4990	4990	4990	4990	0
317	20240802	153600	2126322120	4990	4990	4990	4990	0
318	20240802	153500	2126322120	4990	4990	4990	4990	0
319	20240802	153400	2126322120	4990	4990	4990	4990	0
320	20240802	153300	2126322120	4990	4990	4990	4990	0
321	20240802	153200	2126322120	4990	4990	4990	4990	0
322	20240802	153100	2126322120	4990	4990	4990	4990	0
323	20240802	153000	2126322120	4990	4990	4990	4990	11164
324	20240802	152900	2070613760	4945	4945	4945	4945	0
325	20240802	152800	2070613760	4945	4945	4945	4945	0
326	20240802	152700	2070613760	4945	4945	4945	4945	0
327	20240802	152600	2070613760	4945	4945	4945	4945	0
328	20240802	152500	2070613760	4945	4945	4945	4945	0
329	20240802	152400	2070613760	4945	4945	4945	4945	0
330	20240802	152300	2070613760	4945	4945	4945	4945	0
331	20240802	152200	2070613760	4945	4945	4945	4945	0
332	20240802	152100	2070613760	4945	4945	4945	4945	0
333	20240802	152000	2070613760	4945	4945	4945	4945	0
334	20240802	151900	2070613760	4945	4970	4970	4945	14314
335	20240802	151800	1999680540	4965	4965	4965	4965	503
336	20240802	151700	1997183145	4965	4965	4965	4960	1811
337	20240802	151600	1988194030	4965	4970	4975	4965	5086
338	20240802	151500	1962924795	4970	4970	4970	4970	200
339	20240802	151400	1961930795	4970	4975	4975	4970	1539
340	20240802	151300	1954281120	4975	4975	4980	4975	1892
341	20240802	151200	1944868275	4980	4980	4980	4975	708
342	20240802	151100	1941345725	4980	4975	4980	4975	415
343	20240802	151000	1939280975	4980	4980	4980	4980	52
344	20240802	150900	1939022015	4980	4980	4980	4980	1530
345	20240802	150800	1931402615	4985	4990	4990	4980	1643
346	20240802	150700	1923213605	4990	4995	4995	4990	141
347	20240802	150600	1922510000	4990	4990	4995	4990	183
348	20240802	150500	1921596825	4990	4990	4990	4985	226
349	20240802	150400	1920469695	4990	4990	4990	4990	202
350	20240802	150300	1919461715	4985	4990	4990	4985	967
351	20240802	150200	1914640670	4990	4990	4990	4990	550
352	20240802	150100	1911896170	4990	5000	5000	4990	374
353	20240802	150000	1910029900	4995	5000	5000	4995	500
354	20240802	145900	1907530400	5000	5000	5000	5000	210
355	20240802	145800	1906480400	5000	5000	5000	4995	1219
356	20240802	145700	1900389860	5000	4995	5000	4995	200
357	20240802	145600	1899390845	4995	4995	4995	4995	119
358	20240802	145500	1898796440	4995	4995	4995	4995	77
359	20240802	145400	1898411825	5000	4995	5000	4995	602
360	20240802	145300	1895403825	5000	5000	5000	5000	553
361	20240802	145200	1892638825	5010	5000	5010	5000	32
362	20240802	145100	1892478805	5000	5000	5000	5000	5
363	20240802	145000	1892453805	5010	5000	5010	5000	2
364	20240802	144900	1892443795	5010	4995	5010	4995	2735
365	20240802	144800	1878777185	4995	4995	4995	4995	53
366	20240802	144700	1878512450	4995	4995	4995	4995	0
367	20240802	144600	1878512450	4995	4995	4995	4980	19
368	20240802	144500	1878417665	4995	4995	4995	4995	101
369	20240802	144400	1877913170	4975	4990	4995	4975	1809
370	20240802	144300	1868907555	4995	4995	4995	4995	1
371	20240802	144200	1868902560	4990	5000	5000	4990	38
372	20240802	144100	1868712920	5000	4995	5000	4995	1421
373	20240802	144000	1861608730	5000	5000	5000	5000	500
374	20240802	143900	1859108730	5000	5000	5000	5000	112
375	20240802	143800	1858548730	5000	5000	5000	5000	25
376	20240802	143700	1858423730	5010	4975	5010	4970	2676
377	20240802	143600	1845091950	4975	4975	4980	4970	1937
378	20240802	143500	1835448640	4975	5000	5000	4975	2708
379	20240802	143400	1821970550	4980	5000	5000	4980	730
380	20240802	143300	1818321150	5000	4980	5000	4980	650
381	20240802	143200	1815076960	4990	4980	4990	4980	2151
382	20240802	143100	1804351395	4990	4990	4990	4990	328
383	20240802	143000	1802714675	5000	4995	5000	4995	500
384	20240802	142900	1800216360	4995	4990	4995	4975	1200
385	20240802	142800	1794233760	5000	5000	5000	5000	4550
386	20240802	142700	1771483760	5000	4985	5000	4985	1009
387	20240802	142600	1766445040	4985	4985	4985	4970	944
388	20240802	142500	1761753195	4980	4980	4980	4980	0
389	20240802	142400	1761753195	4980	4975	4980	4975	1761
390	20240802	142300	1752992195	4975	4980	4980	4975	3011
391	20240802	142200	1737997420	4980	4980	4980	4980	1
392	20240802	142100	1737992440	4985	4980	4985	4980	581
393	20240802	142000	1735097805	4980	4985	4985	4980	117
394	20240802	141900	1734514610	4985	4985	4985	4985	110
395	20240802	141800	1733966260	4980	4980	4980	4980	11
396	20240802	141700	1733911480	4980	4980	4980	4980	153
397	20240802	141600	1733149540	4980	4980	4980	4980	122
398	20240802	141500	1732541980	4985	4980	4985	4980	79
399	20240802	141400	1732148550	4985	4980	4985	4980	274
400	20240802	141300	1730784025	4975	4975	4980	4975	334
401	20240802	141200	1729121055	4980	4980	4980	4980	120
402	20240802	141100	1728523455	4980	4980	4980	4980	18
403	20240802	141000	1728433815	4980	4980	4980	4980	63
404	20240802	140900	1728120075	4975	4980	4980	4975	738
405	20240802	140800	1724448520	4975	4975	4980	4975	1739
406	20240802	140700	1715796990	4980	4985	4985	4980	284
407	20240802	140600	1714381920	4985	4985	4985	4985	109
408	20240802	140500	1713838555	4980	4980	4980	4980	50
409	20240802	140400	1713589555	4985	4980	4985	4980	605
410	20240802	140300	1710576590	4980	4980	4980	4980	306
411	20240802	140200	1709052710	4975	4975	4975	4975	0
412	20240802	140100	1709052710	4975	4975	4975	4975	20
413	20240802	140000	1708953210	4975	4975	4975	4970	633
414	20240802	135900	1705804995	4975	4975	4975	4975	2
415	20240802	135800	1705795045	4970	4980	4980	4970	115
416	20240802	135700	1705222995	4970	4970	4970	4970	40
417	20240802	135600	1705024195	4980	4980	4980	4980	41
418	20240802	135500	1704820015	4980	4980	4980	4970	2797
419	20240802	135400	1690906355	4980	4985	4985	4980	70
420	20240802	135300	1690557705	4985	4975	4985	4975	2607
421	20240802	135200	1677568820	4975	4975	4975	4975	403
422	20240802	135100	1675563895	4975	4985	4985	4975	105
423	20240802	135000	1675041490	4975	4975	4975	4975	479
424	20240802	134900	1672658465	4975	4975	4975	4975	674
425	20240802	134800	1669305315	4975	4980	4980	4975	1916
426	20240802	134700	1659771305	4980	4985	4985	4980	27
427	20240802	134600	1659636840	4980	4980	4980	4980	40
428	20240802	134500	1659437640	4985	4985	4985	4985	1
429	20240802	134400	1659432655	4975	4975	4975	4975	0
430	20240802	134300	1659432655	4975	4980	4980	4975	1127
431	20240802	134200	1653822510	4985	4985	4985	4985	2
432	20240802	134100	1653812540	4985	4985	4985	4985	2
433	20240802	134000	1653802570	4980	4980	4980	4980	8
434	20240802	133900	1653762730	4980	4985	4985	4980	760
435	20240802	133800	1649975310	4990	5000	5000	4990	506
436	20240802	133700	1647449875	5000	5010	5010	5000	518
437	20240802	133600	1644858835	5010	5010	5010	5000	20
438	20240802	133500	1644758715	5000	5010	5010	5000	16
439	20240802	133400	1644678635	5010	5000	5010	5000	806
440	20240802	133300	1640648205	5010	5010	5010	5010	200
441	20240802	133200	1639646205	5010	5010	5010	5010	60
442	20240802	133100	1639345605	5010	5010	5010	5010	0
443	20240802	133000	1639345605	5010	5010	5010	5010	0
444	20240802	132900	1639345605	5010	5010	5010	5010	1
445	20240802	132800	1639340595	5010	5010	5010	5010	128
446	20240802	132700	1638699315	5010	5010	5010	5010	0
447	20240802	132600	1638699315	5010	5010	5010	5010	7
448	20240802	132500	1638664245	5010	5010	5010	5010	0
449	20240802	132400	1638664245	5010	4995	5010	4995	530
450	20240802	132300	1636016105	5000	5000	5000	5000	0
451	20240802	132200	1636016105	5000	5000	5000	5000	1994
452	20240802	132100	1626046105	5000	5000	5000	5000	0
453	20240802	132000	1626046105	5000	5000	5000	5000	100
454	20240802	131900	1625546105	5000	5000	5000	5000	3
455	20240802	131800	1625531105	5020	5020	5020	5020	0
456	20240802	131700	1625531105	5020	4985	5020	4985	34
457	20240802	131600	1625361580	5020	5020	5020	5020	0
458	20240802	131500	1625361580	5020	5020	5020	5020	0
459	20240802	131400	1625361580	5020	4975	5020	4975	74
460	20240802	131300	1624993340	4985	4970	5030	4970	3802
461	20240802	131200	1605957625	4990	4990	4990	4990	402
462	20240802	131100	1603951645	4970	4975	4975	4970	276
463	20240802	131000	1602579775	4970	4975	4975	4970	2079
464	20240802	130900	1592242270	4990	4990	4990	4990	31
465	20240802	130800	1592087580	4990	4990	4990	4990	14
466	20240802	130700	1592017720	4990	4990	4990	4990	0
467	20240802	130600	1592017720	4990	4990	4990	4980	5488
468	20240802	130500	1564667425	4990	4990	4990	4990	27
469	20240802	130400	1564532695	4990	4990	4990	4990	211
470	20240802	130300	1563479805	4990	4995	4995	4990	2328
471	20240802	130200	1551863050	4995	4990	4995	4990	142
472	20240802	130100	1551154210	4995	4995	4995	4995	0
473	20240802	130000	1551154210	4995	4995	4995	4995	63
474	20240802	125900	1550839525	4995	4990	4995	4990	52
475	20240802	125800	1550580035	4995	4990	4995	4990	54
476	20240802	125700	1550310555	4985	4985	4985	4985	375
477	20240802	125600	1548441180	4990	4985	4990	4985	907
478	20240802	125500	1543919775	4985	4985	4985	4985	423
479	20240802	125400	1541811120	4985	4985	4985	4985	10
480	20240802	125300	1541761270	4980	4985	4985	4980	2000
481	20240802	125200	1531795990	4985	4985	4985	4985	497
482	20240802	125100	1529318445	4985	4985	4985	4985	76
483	20240802	125000	1528939585	4985	4985	4985	4985	45
484	20240802	124900	1528715260	4985	4990	4990	4980	1484
485	20240802	124800	1521319195	4990	4990	4990	4990	3
486	20240802	124700	1521304225	4985	4995	5000	4985	907
487	20240802	124600	1516780270	5000	4995	5000	4985	4210
488	20240802	124500	1495780120	4995	4995	4995	4995	831
489	20240802	124400	1491629275	5000	5000	5000	5000	768
490	20240802	124300	1487789275	5000	5010	5010	5000	7
491	20240802	124200	1487754215	4995	4995	4995	4995	0
492	20240802	124100	1487754215	4995	4995	4995	4995	181
493	20240802	124000	1486850120	4995	4995	4995	4995	0
494	20240802	123900	1486850120	4995	5000	5000	4995	205
495	20240802	123800	1485826120	5000	5000	5000	5000	432
496	20240802	123700	1483666120	5000	5000	5000	5000	0
497	20240802	123600	1483666120	5000	5000	5000	5000	100
498	20240802	123500	1483166120	4995	4995	4995	4995	10
499	20240802	123400	1483116170	5000	5000	5000	5000	220
500	20240802	123300	1482016170	5000	5000	5000	5000	149
501	20240802	123200	1481271170	4995	4995	4995	4995	212
502	20240802	123100	1480212230	5000	4995	5000	4995	214
503	20240802	123000	1479143190	4995	4995	4995	4995	19
504	20240802	122900	1479048285	5000	4990	5000	4990	102
505	20240802	122800	1478538305	4990	4995	5000	4990	515
506	20240802	122700	1475967945	5000	5000	5000	4995	46
507	20240802	122600	1475738065	4990	5000	5000	4990	748
508	20240802	122500	1472001800	5000	5000	5010	5000	1501
509	20240802	122400	1464496720	5010	5000	5010	5000	32
510	20240802	122300	1464336560	5010	5000	5010	5000	367
511	20240802	122200	1462501400	5000	5000	5010	5000	67
512	20240802	122100	1462166320	5000	5000	5010	5000	234
513	20240802	122000	1460996240	5010	5010	5010	5010	92
514	20240802	121900	1460535320	5010	5010	5010	5010	141
515	20240802	121800	1459828910	5010	5010	5010	5010	25
516	20240802	121700	1459703660	5010	5010	5010	5010	51
517	20240802	121600	1459448150	5010	5010	5010	5010	31
518	20240802	121500	1459292840	5010	5010	5010	5010	100
519	20240802	121400	1458791840	5010	5010	5010	5010	32
520	20240802	121300	1458631520	5000	5000	5010	5000	401
521	20240802	121200	1456626510	5000	5000	5000	5000	0
522	20240802	121100	1456626510	5000	5000	5000	5000	57
523	20240802	121000	1456341510	5010	5010	5010	5010	2
524	20240802	120900	1456331490	5010	5010	5010	5010	154
525	20240802	120800	1455559950	5010	5010	5010	5010	80
526	20240802	120700	1455159150	5030	5030	5030	5030	5
527	20240802	120600	1455134000	5030	5030	5030	5030	81
528	20240802	120500	1454726570	5010	5010	5010	5010	3
529	20240802	120400	1454711540	5020	5020	5020	5020	106
530	20240802	120300	1454179420	5030	5020	5030	5020	105
531	20240802	120200	1453652210	5020	5020	5020	5020	248
532	20240802	120100	1452407250	5020	5020	5020	5020	20
533	20240802	120000	1452306850	5020	5020	5020	5020	122
534	20240802	115900	1451694410	5020	4990	5020	4990	190
535	20240802	115800	1450742410	4990	4990	4990	4990	0
536	20240802	115700	1450742410	4990	4995	4995	4990	1671
537	20240802	115600	1442403775	5010	4995	5010	4995	2116
538	20240802	115500	1431824920	4995	5000	5000	4995	25
539	20240802	115400	1431699945	4990	4985	4990	4985	334
540	20240802	115300	1430034280	4985	4985	4985	4985	1500
541	20240802	115200	1422556780	4985	4990	4990	4985	115
542	20240802	115100	1421983430	4990	4990	4995	4990	410
543	20240802	115000	1419937280	4990	4990	4990	4985	80
544	20240802	114900	1419538105	4990	4990	4990	4990	615
545	20240802	114800	1416469255	4990	4990	4990	4990	130
546	20240802	114700	1415820555	4990	4990	4990	4990	770
547	20240802	114600	1411978255	4990	4990	4990	4990	1
548	20240802	114500	1411973265	4990	4990	4990	4990	501
549	20240802	114400	1409473275	4990	5000	5000	4990	390
550	20240802	114300	1407526135	5000	5000	5000	5000	1
551	20240802	114200	1407521135	4995	4990	4995	4990	180
552	20240802	114100	1406622080	4990	4990	4995	4990	360
553	20240802	114000	1404825655	4995	4995	4995	4990	270
554	20240802	113900	1403477755	4995	4995	4995	4990	1123
555	20240802	113800	1397873330	4995	5000	5000	4995	743
556	20240802	113700	1394161470	5000	5000	5010	5000	530
557	20240802	113600	1391511270	5010	5010	5010	5010	20
558	20240802	113500	1391411070	4995	5000	5000	4995	3819
559	20240802	113400	1372323825	5010	5000	5010	5000	8
560	20240802	113300	1372283815	5010	5010	5010	5010	127
561	20240802	113200	1371647545	5010	5000	5010	5000	508
562	20240802	113100	1369105155	5000	5000	5000	5000	1242
563	20240802	113000	1362895155	5010	5010	5010	5010	0
564	20240802	112900	1362895155	5010	5010	5010	5010	150
565	20240802	112800	1362143655	5010	5010	5010	5010	1114
566	20240802	112700	1356562515	5000	5000	5000	5000	0
567	20240802	112600	1356562515	5000	5020	5020	5000	1202
568	20240802	112500	1350545075	5010	5010	5010	5010	30
569	20240802	112400	1350394775	5010	5010	5020	5000	818
570	20240802	112300	1346293235	5000	5000	5000	5000	984
571	20240802	112200	1341373235	5000	5000	5010	5000	4087
572	20240802	112100	1320938225	5010	5010	5010	5010	122
573	20240802	112000	1320327005	5010	5000	5010	5000	101
574	20240802	111900	1319821995	5000	5000	5000	4995	901
575	20240802	111800	1315317000	5000	5000	5020	5000	1240
576	20240802	111700	1309116980	5010	5010	5020	5000	8986
577	20240802	111600	1264171770	5030	5010	5030	5010	149
578	20240802	111500	1263425260	5030	5020	5030	5020	421
579	20240802	111400	1261311830	5020	5030	5030	5020	868
580	20240802	111300	1256953430	5030	5030	5030	5030	2
581	20240802	111200	1256943370	5030	5030	5030	5030	0
582	20240802	111100	1256943370	5030	5030	5030	5030	2
583	20240802	111000	1256933310	5030	5030	5030	5030	0
584	20240802	110900	1256933310	5030	5030	5030	5010	12
585	20240802	110800	1256873010	5030	5030	5030	5030	1
586	20240802	110700	1256867980	5010	5020	5030	5010	26
587	20240802	110600	1256737640	5030	5000	5030	5000	36
588	20240802	110500	1256557360	5010	5010	5010	5010	1755
589	20240802	110400	1247764810	5030	5020	5030	5010	25
590	20240802	110300	1247639390	5020	5020	5020	5020	66
591	20240802	110200	1247308070	5020	5010	5030	5010	1779
592	20240802	110100	1238377500	5010	5010	5020	5010	248
593	20240802	110000	1237134050	5020	5030	5030	5010	787
594	20240802	105900	1233186060	5030	5030	5030	5030	69
595	20240802	105800	1232838990	5030	5010	5030	5000	1465
596	20240802	105700	1225509810	5000	5050	5050	5000	2163
597	20240802	105600	1214657700	5050	5050	5050	5030	504
598	20240802	105500	1212112540	5050	5040	5050	5030	186
599	20240802	105400	1211176440	5050	5050	5050	5030	511
600	20240802	105300	1208603710	5090	5050	5090	5020	977
601	20240802	105200	1203668410	5050	5030	5050	5020	538
602	20240802	105100	1200964860	5050	5050	5050	5030	526
603	20240802	105000	1198318560	5030	5040	5050	5030	579
604	20240802	104900	1195405850	5040	5040	5040	5030	1326
605	20240802	104800	1188726020	5040	5040	5040	5040	59
606	20240802	104700	1188428660	5040	5020	5040	5020	33
607	20240802	104600	1188262960	5040	5020	5040	5000	12102
608	20240802	104500	1127721770	5020	5020	5020	5020	79
609	20240802	104400	1127325190	5010	5010	5010	5000	2530
610	20240802	104300	1114674890	5020	5020	5020	5000	2021
611	20240802	104200	1104561970	5010	5010	5010	5010	153
612	20240802	104100	1103795440	5030	5030	5030	5010	1071
613	20240802	104000	1098419710	5040	5020	5040	4995	32065
614	20240802	103900	938098190	5020	5030	5030	5020	6101
615	20240802	103800	907459040	5030	5030	5030	5030	566
616	20240802	103700	904612060	5030	5040	5040	5030	1096
617	20240802	103600	899092220	5040	5050	5050	5030	1738
618	20240802	103500	890335500	5050	5050	5050	5040	321
619	20240802	103400	888717640	5050	5050	5050	5050	274
620	20240802	103300	887333940	5050	5050	5050	5050	11
621	20240802	103200	887278390	5050	5050	5060	5040	9501
622	20240802	103100	839297640	5060	5060	5060	5060	137
623	20240802	103000	838604420	5060	5070	5070	5060	134
624	20240802	102900	837926180	5060	5060	5060	5050	1368
625	20240802	102800	831013690	5050	5060	5060	5050	83
626	20240802	102700	830593810	5050	5050	5050	5050	1023
627	20240802	102600	825427660	5050	5050	5060	5050	2527
628	20240802	102500	812658220	5060	5060	5060	5060	3244
629	20240802	102400	796243580	5060	5090	5090	5060	9737
630	20240802	102300	746900540	5090	5090	5090	5090	4070
631	20240802	102200	726184240	5090	5100	5100	5090	410
632	20240802	102100	724097240	5100	5110	5110	5100	5204
633	20240802	102000	697556820	5110	5110	5110	5110	0
634	20240802	101900	697556820	5110	5110	5110	5110	817
635	20240802	101800	693381950	5110	5120	5120	5110	201
636	20240802	101700	692354830	5110	5120	5120	5110	23
637	20240802	101600	692237090	5120	5110	5120	5110	130
638	20240802	101500	691571590	5110	5110	5120	5100	468
639	20240802	101400	689181160	5110	5110	5110	5110	1635
640	20240802	101300	680826310	5110	5110	5110	5110	100
641	20240802	101200	680315310	5110	5110	5110	5110	504
642	20240802	101100	677739870	5100	5110	5110	5100	22
643	20240802	101000	677627660	5100	5100	5100	5100	702
644	20240802	100900	674047460	5100	5100	5110	5100	1137
645	20240802	100800	668248750	5100	5110	5110	5100	2861
646	20240802	100700	653654250	5110	5120	5120	5110	156
647	20240802	100600	652857080	5120	5120	5120	5120	54
648	20240802	100500	652580600	5120	5120	5120	5120	2
649	20240802	100400	652570360	5110	5100	5110	5100	2378
650	20240802	100300	640424990	5100	5110	5110	5100	63
651	20240802	100200	640103140	5110	5110	5110	5110	275
652	20240802	100100	638697890	5110	5110	5110	5110	100
653	20240802	100000	638186890	5110	5100	5110	5100	383
654	20240802	095900	636232760	5100	5110	5110	5100	1034
655	20240802	095800	630955720	5110	5110	5110	5110	6
656	20240802	095700	630925060	5110	5110	5110	5100	540
657	20240802	095600	628171000	5110	5100	5110	5100	777
658	20240802	095500	624208090	5100	5100	5100	5100	25
659	20240802	095400	624080590	5100	5100	5100	5100	68
660	20240802	095300	623733790	5090	5080	5090	5080	240
661	20240802	095200	622514190	5100	5100	5100	5080	89
662	20240802	095100	622061070	5100	5090	5100	5080	226
663	20240802	095000	620909450	5070	5080	5090	5070	6696
664	20240802	094900	586936240	5090	5100	5100	5080	4869
665	20240802	094800	562133690	5120	5110	5120	5100	570
666	20240802	094700	559217570	5100	5120	5120	5100	561
667	20240802	094600	556349470	5120	5100	5120	5100	2508
668	20240802	094500	543540490	5110	5100	5110	5100	385
669	20240802	094400	541576880	5100	5090	5100	5090	217
670	20240802	094300	540471760	5110	5100	5110	5090	1404
671	20240802	094200	533314730	5100	5110	5110	5100	2792
672	20240802	094100	519067400	5120	5110	5120	5110	446
673	20240802	094000	516786910	5110	5110	5110	5110	322
674	20240802	093900	515141490	5110	5100	5110	5100	638
675	20240802	093800	511886680	5120	5110	5120	5100	707
676	20240802	093700	508278700	5110	5110	5110	5100	1996
677	20240802	093600	498087660	5110	5110	5110	5110	315
678	20240802	093500	496478010	5110	5120	5120	5100	2780
679	20240802	093400	482279110	5130	5120	5130	5100	2862
680	20240802	093300	467652710	5130	5120	5140	5120	995
681	20240802	093200	462548180	5120	5120	5140	5110	807
682	20240802	093100	458411430	5120	5100	5120	5100	630
683	20240802	093000	455187930	5100	5130	5130	5100	16287
684	20240802	092900	371991320	5130	5150	5150	5130	2103
685	20240802	092800	361194960	5140	5140	5150	5130	2917
686	20240802	092700	346210870	5150	5140	5150	5140	2158
687	20240802	092600	335114810	5150	5150	5150	5140	507
688	20240802	092500	332508240	5130	5140	5140	5130	1420
689	20240802	092400	325222630	5140	5160	5160	5140	4363
690	20240802	092300	302777550	5160	5170	5170	5150	7608
691	20240802	092200	263541270	5200	5180	5200	5170	1846
692	20240802	092100	253991430	5180	5170	5180	5170	694
693	20240802	092000	250401390	5170	5190	5190	5170	3180
694	20240802	091900	233940600	5200	5200	5200	5200	888
695	20240802	091800	229323000	5200	5190	5200	5170	3616
696	20240802	091700	210599160	5190	5190	5190	5170	2429
697	20240802	091600	198040070	5190	5170	5190	5170	2135
698	20240802	091500	186991600	5180	5190	5200	5180	2105
699	20240802	091400	176079390	5190	5190	5200	5180	2931
700	20240802	091300	160880750	5190	5200	5200	5190	1600
701	20240802	091200	152574390	5200	5210	5210	5190	1691
702	20240802	091100	143782900	5210	5230	5230	5200	7134
703	20240802	091000	106595860	5230	5270	5270	5210	4258
704	20240802	090900	84337840	5250	5270	5270	5250	2462
705	20240802	090800	71385090	5270	5270	5270	5270	172
706	20240802	090700	70478650	5260	5260	5270	5260	820
707	20240802	090600	66165350	5270	5260	5280	5260	561
708	20240802	090500	63212390	5250	5290	5290	5250	1011
709	20240802	090400	57904200	5290	5250	5290	5250	1378
710	20240802	090300	50669620	5260	5260	5260	5260	355
711	20240802	090200	48802320	5220	5280	5280	5220	2234
712	20240802	090100	37088680	5280	5250	5280	5250	1648
713	20240802	090000	28433260	5250	5250	5280	5250	5199