KissMeData/073240/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	194700	6262573935	4975	4975	4975	4975	25129
3	20240802	194600	6262573935	4975	4975	4975	4975	0
4	20240802	194500	6262573935	4975	4975	4975	4975	0
5	20240802	194400	6262573935	4975	4975	4975	4975	0
6	20240802	194300	6262573935	4975	4975	4975	4975	0
7	20240802	194200	6262573935	4975	4975	4975	4975	0
8	20240802	194100	6262573935	4975	4975	4975	4975	0
9	20240802	194000	6262573935	4975	4975	4975	4975	0
10	20240802	193900	6262573935	4975	4975	4975	4975	0
11	20240802	193800	6262573935	4975	4975	4975	4975	0
12	20240802	193700	6262573935	4975	4975	4975	4975	0
13	20240802	193600	6262573935	4975	4975	4975	4975	0
14	20240802	193500	6262573935	4975	4975	4975	4975	0
15	20240802	193400	6262573935	4975	4975	4975	4975	0
16	20240802	193300	6262573935	4975	4975	4975	4975	0
17	20240802	193200	6262573935	4975	4975	4975	4975	0
18	20240802	193100	6262573935	4975	4975	4975	4975	0
19	20240802	193000	6262573935	4975	4975	4975	4975	0
20	20240802	192900	6262573935	4975	4975	4975	4975	0
21	20240802	192800	6262573935	4975	4975	4975	4975	0
22	20240802	192700	6262573935	4975	4975	4975	4975	0
23	20240802	192600	6262573935	4975	4975	4975	4975	0
24	20240802	192500	6262573935	4975	4975	4975	4975	0
25	20240802	192400	6262573935	4975	4975	4975	4975	0
26	20240802	192300	6262573935	4975	4975	4975	4975	0
27	20240802	192200	6262573935	4975	4975	4975	4975	0
28	20240802	192100	6262573935	4975	4975	4975	4975	0
29	20240802	192000	6262573935	4975	4975	4975	4975	0
30	20240802	191900	6262573935	4975	4975	4975	4975	0
31	20240802	191800	6262573935	4975	4975	4975	4975	0
32	20240802	191700	6262573935	4975	4975	4975	4975	25129
33	20240802	191600	6262573935	4975	4975	4975	4975	0
34	20240802	191500	6262573935	4975	4975	4975	4975	0
35	20240802	191400	6262573935	4975	4975	4975	4975	0
36	20240802	191300	6262573935	4975	4975	4975	4975	0
37	20240802	191200	6262573935	4975	4975	4975	4975	0
38	20240802	191100	6262573935	4975	4975	4975	4975	0
39	20240802	191000	6262573935	4975	4975	4975	4975	0
40	20240802	190900	6262573935	4975	4975	4975	4975	0
41	20240802	190800	6262573935	4975	4975	4975	4975	0
42	20240802	190700	6262573935	4975	4975	4975	4975	0
43	20240802	190600	6262573935	4975	4975	4975	4975	0
44	20240802	190500	6262573935	4975	4975	4975	4975	0
45	20240802	190400	6262573935	4975	4975	4975	4975	0
46	20240802	190300	6262573935	4975	4975	4975	4975	0
47	20240802	190200	6262573935	4975	4975	4975	4975	0
48	20240802	190100	6262573935	4975	4975	4975	4975	0
49	20240802	190000	6262573935	4975	4975	4975	4975	0
50	20240802	185900	6262573935	4975	4975	4975	4975	0
51	20240802	185800	6262573935	4975	4975	4975	4975	0
52	20240802	185700	6262573935	4975	4975	4975	4975	0
53	20240802	185600	6262573935	4975	4975	4975	4975	0
54	20240802	185500	6262573935	4975	4975	4975	4975	0
55	20240802	185400	6262573935	4975	4975	4975	4975	0
56	20240802	185300	6262573935	4975	4975	4975	4975	0
57	20240802	185200	6262573935	4975	4975	4975	4975	0
58	20240802	185100	6262573935	4975	4975	4975	4975	0
59	20240802	185000	6262573935	4975	4975	4975	4975	0
60	20240802	184900	6262573935	4975	4975	4975	4975	0
61	20240802	184800	6262573935	4975	4975	4975	4975	0
62	20240802	184700	6262573935	4975	4975	4975	4975	25129
63	20240802	184600	6262573935	4975	4975	4975	4975	0
64	20240802	184500	6262573935	4975	4975	4975	4975	0
65	20240802	184400	6262573935	4975	4975	4975	4975	0
66	20240802	184300	6262573935	4975	4975	4975	4975	0
67	20240802	184200	6262573935	4975	4975	4975	4975	0
68	20240802	184100	6262573935	4975	4975	4975	4975	0
69	20240802	184000	6262573935	4975	4975	4975	4975	0
70	20240802	183900	6262573935	4975	4975	4975	4975	0
71	20240802	183800	6262573935	4975	4975	4975	4975	0
72	20240802	183700	6262573935	4975	4975	4975	4975	0
73	20240802	183600	6262573935	4975	4975	4975	4975	0
74	20240802	183500	6262573935	4975	4975	4975	4975	0
75	20240802	183400	6262573935	4975	4975	4975	4975	0
76	20240802	183300	6262573935	4975	4975	4975	4975	0
77	20240802	183200	6262573935	4975	4975	4975	4975	0
78	20240802	183100	6262573935	4975	4975	4975	4975	0
79	20240802	183000	6262573935	4975	4975	4975	4975	0
80	20240802	182900	6262573935	4975	4975	4975	4975	0
81	20240802	182800	6262573935	4975	4975	4975	4975	0
82	20240802	182700	6262573935	4975	4975	4975	4975	0
83	20240802	182600	6262573935	4975	4975	4975	4975	0
84	20240802	182500	6262573935	4975	4975	4975	4975	0
85	20240802	182400	6262573935	4975	4975	4975	4975	0
86	20240802	182300	6262573935	4975	4975	4975	4975	0
87	20240802	182200	6262573935	4975	4975	4975	4975	0
88	20240802	182100	6262573935	4975	4975	4975	4975	0
89	20240802	182000	6262573935	4975	4975	4975	4975	0
90	20240802	181900	6262573935	4975	4975	4975	4975	0
91	20240802	181800	6262573935	4975	4975	4975	4975	0
92	20240802	181700	6262573935	4975	4975	4975	4975	25129
93	20240802	181600	6262573935	4975	4975	4975	4975	0
94	20240802	181500	6262573935	4975	4975	4975	4975	0
95	20240802	181400	6262573935	4975	4975	4975	4975	0
96	20240802	181300	6262573935	4975	4975	4975	4975	0
97	20240802	181200	6262573935	4975	4975	4975	4975	0
98	20240802	181100	6262573935	4975	4975	4975	4975	0
99	20240802	181000	6262573935	4975	4975	4975	4975	0
100	20240802	180900	6262573935	4975	4975	4975	4975	0
101	20240802	180800	6262573935	4975	4975	4975	4975	0
102	20240802	180700	6262573935	4975	4975	4975	4975	0
103	20240802	180600	6262573935	4975	4975	4975	4975	0
104	20240802	180500	6262573935	4975	4975	4975	4975	0
105	20240802	180400	6262573935	4975	4975	4975	4975	0
106	20240802	180300	6262573935	4975	4975	4975	4975	0
107	20240802	180200	6262573935	4975	4975	4975	4975	0
108	20240802	180100	6262573935	4975	4975	4975	4975	0
109	20240802	180000	6262573935	4975	4975	4975	4975	0
110	20240802	175900	6262573935	4975	4975	4975	4975	0
111	20240802	175800	6262573935	4975	4975	4975	4975	0
112	20240802	175700	6262573935	4975	4975	4975	4975	0
113	20240802	175600	6262573935	4975	4975	4975	4975	0
114	20240802	175500	6262573935	4975	4975	4975	4975	0
115	20240802	175400	6262573935	4975	4975	4975	4975	0
116	20240802	175300	6262573935	4975	4975	4975	4975	0
117	20240802	175200	6262573935	4975	4975	4975	4975	0
118	20240802	175100	6262573935	4975	4975	4975	4975	0
119	20240802	175000	6262573935	4975	4975	4975	4975	0
120	20240802	174900	6262573935	4975	4975	4975	4975	0
121	20240802	174800	6262573935	4975	4975	4975	4975	0
122	20240802	174700	6262573935	4975	4975	4975	4975	25129
123	20240802	174600	6262573935	4975	4975	4975	4975	0
124	20240802	174500	6262573935	4975	4975	4975	4975	0
125	20240802	174400	6262573935	4975	4975	4975	4975	0
126	20240802	174300	6262573935	4975	4975	4975	4975	0
127	20240802	174200	6262573935	4975	4975	4975	4975	0
128	20240802	174100	6262573935	4975	4975	4975	4975	0
129	20240802	174000	6262573935	4975	4975	4975	4975	0
130	20240802	173900	6262573935	4975	4975	4975	4975	0
131	20240802	173800	6262573935	4975	4975	4975	4975	0
132	20240802	173700	6262573935	4975	4975	4975	4975	0
133	20240802	173600	6262573935	4975	4975	4975	4975	0
134	20240802	173500	6262573935	4975	4975	4975	4975	0
135	20240802	173400	6262573935	4975	4975	4975	4975	0
136	20240802	173300	6262573935	4975	4975	4975	4975	0
137	20240802	173200	6262573935	4975	4975	4975	4975	0
138	20240802	173100	6262573935	4975	4975	4975	4975	0
139	20240802	173000	6262573935	4975	4975	4975	4975	0
140	20240802	172900	6262573935	4975	4975	4975	4975	0
141	20240802	172800	6262573935	4975	4975	4975	4975	0
142	20240802	172700	6262573935	4975	4975	4975	4975	0
143	20240802	172600	6262573935	4975	4975	4975	4975	0
144	20240802	172500	6262573935	4975	4975	4975	4975	0
145	20240802	172400	6262573935	4975	4975	4975	4975	0
146	20240802	172300	6262573935	4975	4975	4975	4975	0
147	20240802	172200	6262573935	4975	4975	4975	4975	0
148	20240802	172100	6262573935	4975	4975	4975	4975	0
149	20240802	172000	6262573935	4975	4975	4975	4975	0
150	20240802	171900	6262573935	4975	4975	4975	4975	0
151	20240802	171800	6262573935	4975	4975	4975	4975	0
152	20240802	171700	6262573935	4975	4975	4975	4975	25129
153	20240802	171600	6262573935	4975	4975	4975	4975	0
154	20240802	171500	6262573935	4975	4975	4975	4975	0
155	20240802	171400	6262573935	4975	4975	4975	4975	0
156	20240802	171300	6262573935	4975	4975	4975	4975	0
157	20240802	171200	6262573935	4975	4975	4975	4975	0
158	20240802	171100	6262573935	4975	4975	4975	4975	0
159	20240802	171000	6262573935	4975	4975	4975	4975	0
160	20240802	170900	6262573935	4975	4975	4975	4975	0
161	20240802	170800	6262573935	4975	4975	4975	4975	0
162	20240802	170700	6262573935	4975	4975	4975	4975	0
163	20240802	170600	6262573935	4975	4975	4975	4975	0
164	20240802	170500	6262573935	4975	4975	4975	4975	0
165	20240802	170400	6262573935	4975	4975	4975	4975	0
166	20240802	170300	6262573935	4975	4975	4975	4975	0
167	20240802	170200	6262573935	4975	4975	4975	4975	0
168	20240802	170100	6262573935	4975	4975	4975	4975	0
169	20240802	170000	6262573935	4975	4975	4975	4975	0
170	20240802	165900	6262573935	4975	4975	4975	4975	0
171	20240802	165800	6262573935	4975	4975	4975	4975	0
172	20240802	165700	6262573935	4975	4975	4975	4975	0
173	20240802	165600	6262573935	4975	4975	4975	4975	0
174	20240802	165500	6262573935	4975	4975	4975	4975	0
175	20240802	165400	6262573935	4975	4975	4975	4975	0
176	20240802	165300	6262573935	4975	4975	4975	4975	0
177	20240802	165200	6262573935	4975	4975	4975	4975	0
178	20240802	165100	6262573935	4975	4975	4975	4975	0
179	20240802	165000	6262573935	4975	4975	4975	4975	0
180	20240802	164900	6262573935	4975	4975	4975	4975	0
181	20240802	164800	6262573935	4975	4975	4975	4975	0
182	20240802	164700	6262573935	4975	4975	4975	4975	25129
183	20240802	164600	6262573935	4975	4975	4975	4975	0
184	20240802	164500	6262573935	4975	4975	4975	4975	0
185	20240802	164400	6262573935	4975	4975	4975	4975	0
186	20240802	164300	6262573935	4975	4975	4975	4975	0
187	20240802	164200	6262573935	4975	4975	4975	4975	0
188	20240802	164100	6262573935	4975	4975	4975	4975	0
189	20240802	164000	6262573935	4975	4975	4975	4975	0
190	20240802	163900	6262573935	4975	4975	4975	4975	0
191	20240802	163800	6262573935	4975	4975	4975	4975	0
192	20240802	163700	6262573935	4975	4975	4975	4975	0
193	20240802	163600	6262573935	4975	4975	4975	4975	0
194	20240802	163500	6262573935	4975	4975	4975	4975	0
195	20240802	163400	6262573935	4975	4975	4975	4975	0
196	20240802	163300	6262573935	4975	4975	4975	4975	0
197	20240802	163200	6262573935	4975	4975	4975	4975	0
198	20240802	163100	6262573935	4975	4975	4975	4975	0
199	20240802	163000	6262573935	4975	4975	4975	4975	0
200	20240802	162900	6262573935	4975	4975	4975	4975	0
201	20240802	162800	6262573935	4975	4975	4975	4975	0
202	20240802	162700	6262573935	4975	4975	4975	4975	0
203	20240802	162600	6262573935	4975	4975	4975	4975	0
204	20240802	162500	6262573935	4975	4975	4975	4975	0
205	20240802	162400	6262573935	4975	4975	4975	4975	0
206	20240802	162300	6262573935	4975	4975	4975	4975	0
207	20240802	162200	6262573935	4975	4975	4975	4975	0
208	20240802	162100	6262573935	4975	4975	4975	4975	0
209	20240802	162000	6262573935	4975	4975	4975	4975	0
210	20240802	161900	6262573935	4975	4975	4975	4975	0
211	20240802	161800	6262573935	4975	4975	4975	4975	0
212	20240802	161700	6262573935	4975	4975	4975	4975	25129
213	20240802	161600	6262573935	4975	4975	4975	4975	0
214	20240802	161500	6262573935	4975	4975	4975	4975	0
215	20240802	161400	6262573935	4975	4975	4975	4975	0
216	20240802	161300	6262573935	4975	4975	4975	4975	0
217	20240802	161200	6262573935	4975	4975	4975	4975	0
218	20240802	161100	6262573935	4975	4975	4975	4975	0
219	20240802	161000	6262573935	4975	4975	4975	4975	0
220	20240802	160900	6262573935	4975	4975	4975	4975	0
221	20240802	160800	6262573935	4975	4975	4975	4975	0
222	20240802	160700	6262573935	4975	4975	4975	4975	0
223	20240802	160600	6262573935	4975	4975	4975	4975	0
224	20240802	160500	6262573935	4975	4975	4975	4975	0
225	20240802	160400	6262573935	4975	4975	4975	4975	0
226	20240802	160300	6262573935	4975	4975	4975	4975	0
227	20240802	160200	6262573935	4975	4975	4975	4975	0
228	20240802	160100	6262573935	4975	4975	4975	4975	0
229	20240802	160000	6262573935	4975	4975	4975	4975	0
230	20240802	155900	6262573935	4975	4975	4975	4975	0
231	20240802	155800	6262573935	4975	4975	4975	4975	0
232	20240802	155700	6262573935	4975	4975	4975	4975	0
233	20240802	155600	6262573935	4975	4975	4975	4975	0
234	20240802	155500	6262573935	4975	4975	4975	4975	0
235	20240802	155400	6262573935	4975	4975	4975	4975	0
236	20240802	155300	6262573935	4975	4975	4975	4975	0
237	20240802	155200	6262573935	4975	4975	4975	4975	0
238	20240802	155100	6262573935	4975	4975	4975	4975	0
239	20240802	155000	6262573935	4975	4975	4975	4975	0
240	20240802	154900	6262573935	4975	4975	4975	4975	0
241	20240802	154800	6262573935	4975	4975	4975	4975	0
242	20240802	154700	6262573935	4975	4975	4975	4975	25129
243	20240802	154600	6262573935	4975	4975	4975	4975	0
244	20240802	154500	6262573935	4975	4975	4975	4975	0
245	20240802	154400	6262573935	4975	4975	4975	4975	0
246	20240802	154300	6262573935	4975	4975	4975	4975	0
247	20240802	154200	6262573935	4975	4975	4975	4975	0
248	20240802	154100	6262573935	4975	4975	4975	4975	0
249	20240802	154000	6262573935	4975	4975	4975	4975	0
250	20240802	153900	6262573935	4975	4975	4975	4975	0
251	20240802	153800	6262573935	4975	4975	4975	4975	0
252	20240802	153700	6262573935	4975	4975	4975	4975	0
253	20240802	153600	6262573935	4975	4975	4975	4975	0
254	20240802	153500	6262573935	4975	4975	4975	4975	0
255	20240802	153400	6262573935	4975	4975	4975	4975	0
256	20240802	153300	6262573935	4975	4975	4975	4975	0
257	20240802	153200	6262573935	4975	4975	4975	4975	0
258	20240802	153100	6262573935	4975	4975	4975	4975	0
259	20240802	153000	6262573935	4975	4975	4975	4975	25129
260	20240802	152900	6137557160	4975	4975	4975	4975	0
261	20240802	152800	6137557160	4975	4975	4975	4975	0
262	20240802	152700	6137557160	4975	4975	4975	4975	0
263	20240802	152600	6137557160	4975	4975	4975	4975	0
264	20240802	152500	6137557160	4975	4975	4975	4975	0
265	20240802	152400	6137557160	4975	4975	4975	4975	0
266	20240802	152300	6137557160	4975	4975	4975	4975	0
267	20240802	152200	6137557160	4975	4975	4975	4975	0
268	20240802	152100	6137557160	4975	4975	4975	4975	0
269	20240802	152000	6137557160	4975	4975	4975	4975	0
270	20240802	151900	6137557160	4975	4965	4975	4960	1306
271	20240802	151800	6131068100	4965	4975	4975	4965	2317
272	20240802	151700	6119546810	4980	4965	4980	4965	5979
273	20240802	151600	6089812000	4970	4965	4970	4965	1588
274	20240802	151500	6081921375	4970	4970	4970	4965	1994
275	20240802	151400	6072013420	4970	4960	4975	4960	2522
276	20240802	151300	6059484335	4960	4960	4965	4955	1273
277	20240802	151200	6053171345	4960	4960	4965	4955	1566
278	20240802	151100	6045403425	4965	4965	4965	4960	2526
279	20240802	151000	6032874280	4960	4965	4965	4960	956
280	20240802	150900	6028129665	4960	4965	4965	4960	1527
281	20240802	150800	6020551285	4960	4965	4965	4955	511
282	20240802	150700	6018016655	4960	4960	4965	4960	3418
283	20240802	150600	6001063105	4960	4960	4965	4960	1308
284	20240802	150500	5994573870	4960	4960	4965	4955	2831
285	20240802	150400	5980532635	4955	4965	4970	4955	5341
286	20240802	150300	5954036775	4965	4970	4970	4960	1860
287	20240802	150200	5944801100	4965	4970	4970	4960	1695
288	20240802	150100	5936387120	4970	4965	4970	4960	1821
289	20240802	150000	5927343420	4960	4960	4970	4960	691
290	20240802	145900	5923911235	4965	4965	4970	4960	2205
291	20240802	145800	5912961645	4970	4965	4970	4960	6768
292	20240802	145700	5879368110	4970	4970	4970	4965	649
293	20240802	145600	5876143720	4985	4970	4985	4965	5689
294	20240802	145500	5847884565	4970	4970	4975	4965	2466
295	20240802	145400	5835621575	4965	4975	4975	4965	7747
296	20240802	145300	5797116245	4975	4975	4980	4970	2248
297	20240802	145200	5785933895	4975	4970	4980	4970	2136
298	20240802	145100	5775304870	4970	4970	4975	4970	1090
299	20240802	145000	5769887175	4975	4975	4980	4975	3101
300	20240802	144900	5754459630	4980	4985	4985	4975	1329
301	20240802	144800	5747840830	4985	4985	4990	4975	2443
302	20240802	144700	5735662500	4980	4975	4990	4975	629
303	20240802	144600	5732529270	4980	4980	4985	4980	1079
304	20240802	144500	5727153185	4980	4980	4995	4975	6787
305	20240802	144400	5693290915	4975	4975	4980	4975	704
306	20240802	144300	5689788420	4980	4975	4980	4975	400
307	20240802	144200	5687798145	4975	4975	4980	4975	1170
308	20240802	144100	5681977390	4975	4980	4980	4975	792
309	20240802	144000	5678035625	4985	4980	5000	4975	6088
310	20240802	143900	5647650085	4980	4975	4980	4975	2240
311	20240802	143800	5636506060	4975	4975	4975	4975	416
312	20240802	143700	5634436460	4980	4980	4985	4975	953
313	20240802	143600	5629691445	4980	4990	4990	4975	516
314	20240802	143500	5627122315	4975	4980	5010	4975	11160
315	20240802	143400	5571445850	4980	4985	4985	4975	6902
316	20240802	143300	5537062680	4985	4985	4990	4985	871
317	20240802	143200	5532720695	4985	4990	4990	4985	515
318	20240802	143100	5530152895	4985	4990	4995	4985	1508
319	20240802	143000	5522628365	4990	4990	5000	4990	6550
320	20240802	142900	5489889655	4985	4990	4990	4985	540
321	20240802	142800	5487196560	4995	4990	4995	4985	3841
322	20240802	142700	5468031150	4990	4990	5000	4985	6988
323	20240802	142600	5433130595	4990	4985	4990	4985	1553
324	20240802	142500	5425382630	4985	4990	5010	4985	9210
325	20240802	142400	5379380575	4995	4990	4995	4990	465
326	20240802	142300	5377060185	4985	4990	4995	4985	1769
327	20240802	142200	5368234475	4990	4990	4995	4985	1077
328	20240802	142100	5362862805	4990	4990	4990	4985	220
329	20240802	142000	5361765690	5000	4990	5000	4985	15261
330	20240802	141900	5285543560	4995	4995	4995	4990	650
331	20240802	141800	5282299140	4990	4995	4995	4990	1454
332	20240802	141700	5275043030	4990	4990	4995	4990	626
333	20240802	141600	5271917925	4990	5000	5010	4990	4910
334	20240802	141500	5247372165	5000	4990	5000	4990	2243
335	20240802	141400	5236167360	4990	4990	4995	4990	946
336	20240802	141300	5231446070	4995	4990	4995	4990	579
337	20240802	141200	5228556535	4995	4995	4995	4990	361
338	20240802	141100	5226754930	4995	5000	5010	4990	4567
339	20240802	141000	5203921355	5000	4990	5000	4990	2480
340	20240802	140900	5191529085	5010	4990	5010	4990	4510
341	20240802	140800	5168989260	4990	4990	4995	4990	979
342	20240802	140700	5164101600	4990	4995	4995	4990	3436
343	20240802	140600	5146950625	5000	5000	5010	4995	7747
344	20240802	140500	5108218135	5000	4995	5000	4990	2401
345	20240802	140400	5096216635	4995	5000	5000	4995	691
346	20240802	140300	5092764935	5000	4995	5000	4995	598
347	20240802	140200	5089777705	5000	4995	5000	4990	3573
348	20240802	140100	5071930385	4990	5000	5000	4990	2965
349	20240802	140000	5057113275	5000	4995	5010	4995	11496
350	20240802	135900	4999666570	4990	5000	5000	4990	3981
351	20240802	135800	4979783470	5000	5000	5000	4995	191
352	20240802	135700	4978829315	4995	5000	5000	4995	517
353	20240802	135600	4976246795	4995	5020	5020	4995	6248
354	20240802	135500	4944958265	4995	4990	5020	4990	5307
355	20240802	135400	4918414960	4995	4995	4995	4990	184
356	20240802	135300	4917496605	4990	4995	5000	4990	648
357	20240802	135200	4914262700	4990	4990	4995	4990	315
358	20240802	135100	4912690780	4995	5000	5010	4990	6931
359	20240802	135000	4878008805	5000	4990	5000	4990	2404
360	20240802	134900	4865997190	4990	5000	5000	4990	5332
361	20240802	134800	4839365125	5000	4995	5000	4995	277
362	20240802	134700	4837980735	5000	4995	5000	4995	698
363	20240802	134600	4834493885	5000	5010	5010	4995	6604
364	20240802	134500	4801468790	5010	4995	5010	4995	2063
365	20240802	134400	4791154785	5000	5000	5010	4995	6191
366	20240802	134300	4760199710	5000	5000	5000	5000	1989
367	20240802	134200	4750254710	4995	4995	5000	4995	1923
368	20240802	134100	4740642900	4995	5000	5020	4995	5657
369	20240802	134000	4712328570	5020	5000	5020	4995	4444
370	20240802	133900	4690095890	5000	4995	5000	4995	3380
371	20240802	133800	4673197570	4995	4995	4995	4995	395
372	20240802	133700	4671224545	4995	5000	5010	4995	1280
373	20240802	133600	4664825510	5000	5000	5020	4995	10012
374	20240802	133500	4614682730	5000	4995	5000	4995	2993
375	20240802	133400	4599720175	4995	5000	5000	4995	6418
376	20240802	133300	4567642535	5010	5000	5010	5000	514
377	20240802	133200	4565072525	5010	5000	5020	5000	7154
378	20240802	133100	4529234725	5000	5020	5020	4995	2654
379	20240802	133000	4515914765	5020	4995	5020	4995	4058
380	20240802	132900	4495566840	4995	4990	5000	4990	4159
381	20240802	132800	4474793560	4990	4995	4995	4990	2156
382	20240802	132700	4464032985	4995	4995	5000	4995	735
383	20240802	132600	4460361560	4995	5010	5020	4995	2560
384	20240802	132500	4447524035	5010	4995	5010	4990	10712
385	20240802	132400	4393990490	4995	4995	5000	4995	383
386	20240802	132300	4392077330	4995	5000	5010	4995	6981
387	20240802	132200	4357172865	5000	5010	5010	5000	496
388	20240802	132100	4354690155	5000	5020	5030	5000	5324
389	20240802	132000	4327920465	5020	5000	5020	5000	3572
390	20240802	131900	4310025645	5000	5000	5000	5000	692
391	20240802	131800	4306565645	5000	5020	5020	5000	1286
392	20240802	131700	4300124455	5020	5010	5020	5000	8522
393	20240802	131600	4257484445	5010	5030	5030	5000	5631
394	20240802	131500	4229177755	5030	5000	5030	5000	2071
395	20240802	131400	4218797025	5000	5000	5010	5000	443
396	20240802	131300	4216580685	5010	5000	5010	5000	685
397	20240802	131200	4213155545	5010	5000	5010	5000	292
398	20240802	131100	4211695475	5010	5020	5030	5000	6612
399	20240802	131000	4178517045	5020	5010	5020	5000	4134
400	20240802	130900	4157795265	5000	5010	5010	5000	296
401	20240802	130800	4156315105	5010	5010	5010	5000	583
402	20240802	130700	4153397925	5000	5000	5010	5000	364
403	20240802	130600	4151577905	5000	5030	5030	5000	7195
404	20240802	130500	4115404555	5030	5000	5030	5000	1830
405	20240802	130400	4106215165	5000	5010	5010	5000	1412
406	20240802	130300	4099147305	5000	5010	5010	5000	370
407	20240802	130200	4097297085	5010	5010	5020	5000	580
408	20240802	130100	4094391225	5010	5020	5030	5000	2836
409	20240802	130000	4080130755	5020	5010	5020	4995	3827
410	20240802	125900	4060943665	4995	5000	5010	4995	11896
411	20240802	125800	4001464600	5010	5010	5010	5000	341
412	20240802	125700	3999759040	5030	5020	5030	5000	1872
413	20240802	125600	3990373880	5010	5030	5040	5010	12127
414	20240802	125500	3929525380	5030	5030	5030	5020	6445
415	20240802	125400	3897138550	5030	5020	5030	5020	302
416	20240802	125300	3895622370	5030	5020	5030	5020	230
417	20240802	125200	3894467750	5020	5030	5030	5020	4857
418	20240802	125100	3870085590	5020	5040	5050	5020	7620
419	20240802	125000	3831673830	5040	5020	5040	5020	1804
420	20240802	124900	3822587220	5030	5020	5030	5020	489
421	20240802	124800	3820129830	5030	5030	5030	5020	279
422	20240802	124700	3818727760	5030	5030	5030	5020	1650
423	20240802	124600	3810430550	5040	5030	5040	5020	4161
424	20240802	124500	3789489050	5030	5030	5030	5020	3394
425	20240802	124400	3772432320	5030	5030	5030	5030	34
426	20240802	124300	3772261300	5030	5030	5030	5020	2924
427	20240802	124200	3757556350	5030	5040	5040	5020	378
428	20240802	124100	3755655430	5020	5030	5040	5020	5619
429	20240802	124000	3727354840	5030	5030	5030	5030	2033
430	20240802	123900	3717128850	5030	5020	5030	5020	1334
431	20240802	123800	3710421930	5030	5020	5030	5020	22
432	20240802	123700	3710311470	5020	5030	5030	5020	589
433	20240802	123600	3707354660	5030	5020	5030	5010	7253
434	20240802	123500	3670937790	5020	5020	5020	5010	5091
435	20240802	123400	3645402520	5030	5020	5030	5020	1456
436	20240802	123300	3638093380	5020	5030	5030	5020	102
437	20240802	123200	3637581010	5030	5020	5030	5020	239
438	20240802	123100	3636381130	5030	5030	5030	5030	2460
439	20240802	123000	3624007330	5030	5010	5030	5010	3946
440	20240802	122900	3604174420	5010	5010	5020	5010	7543
441	20240802	122800	3566383660	5010	5010	5020	5010	662
442	20240802	122700	3563066940	5020	5020	5020	5010	1132
443	20240802	122600	3557391620	5020	5030	5030	5010	3896
444	20240802	122500	3537811720	5030	5020	5030	5020	4665
445	20240802	122400	3514360810	5020	5010	5020	5010	3810
446	20240802	122300	3495271620	5010	5010	5010	5010	0
447	20240802	122200	3495271620	5010	5000	5010	5000	502
448	20240802	122100	3492760620	5010	5020	5030	5010	4936
449	20240802	122000	3467969890	5030	5010	5030	5000	3676
450	20240802	121900	3449499700	5010	5000	5010	5000	1216
451	20240802	121800	3443419640	5000	5020	5020	5000	242
452	20240802	121700	3442206910	5020	5000	5020	5000	239
453	20240802	121600	3441011710	5020	5010	5020	5010	4454
454	20240802	121500	3418678070	5010	5000	5010	4995	1951
455	20240802	121400	3408913330	5000	5000	5000	5000	786
456	20240802	121300	3404983330	5000	5000	5000	4995	240
457	20240802	121200	3403784470	5020	5020	5020	5020	0
458	20240802	121100	3403784470	5020	4995	5020	4995	5371
459	20240802	121000	3376880165	4995	4995	4995	4990	3294
460	20240802	120900	3360434050	4990	5000	5000	4990	1206
461	20240802	120800	3354409840	5010	5010	5010	5010	1001
462	20240802	120700	3349394830	5010	5010	5010	5000	498
463	20240802	120600	3346904530	5010	4995	5030	4995	6929
464	20240802	120500	3312122570	4995	4990	4995	4990	2228
465	20240802	120400	3301002035	4990	4990	4990	4990	1698
466	20240802	120300	3292529015	4990	5000	5000	4990	1592
467	20240802	120200	3284577850	5000	5010	5010	5000	1134
468	20240802	120100	3278907760	5000	5010	5020	5000	2860
469	20240802	120000	3264581200	5010	5010	5010	4995	6252
470	20240802	115900	3233295385	5000	5020	5020	5000	279
471	20240802	115800	3231899545	5020	5000	5020	5000	238
472	20240802	115700	3230709345	5000	5020	5020	5000	1328
473	20240802	115600	3224057575	5020	5010	5020	5010	2715
474	20240802	115500	3210432595	5010	4995	5010	4995	4039
475	20240802	115400	3190220580	5000	4995	5000	4990	2920
476	20240802	115300	3175636390	5010	5010	5030	5000	4321
477	20240802	115200	3154014160	5030	5030	5030	5010	262
478	20240802	115100	3152700860	5020	5030	5040	5010	6026
479	20240802	115000	3122393380	5030	5000	5030	5000	11067
480	20240802	114900	3066975150	5010	5000	5010	5000	5766
481	20240802	114800	3038143940	5000	5000	5000	4995	2851
482	20240802	114700	3023890815	5000	5000	5010	5000	2501
483	20240802	114600	3011384505	5010	5020	5030	5000	5148
484	20240802	114500	2985520145	5020	4995	5020	4995	1919
485	20240802	114400	2975918880	4995	5000	5000	4995	908
486	20240802	114300	2971382995	5000	4995	5010	4995	2791
487	20240802	114200	2957441745	4990	4990	4995	4990	629
488	20240802	114100	2954303030	4990	5010	5030	4985	4648
489	20240802	114000	2930984290	5010	5010	5030	4980	23267
490	20240802	113900	2814907800	5030	5000	5030	4995	1821
491	20240802	113800	2805800275	5000	5000	5000	5000	0
492	20240802	113700	2805800275	5000	5020	5030	5000	623
493	20240802	113600	2802681625	5040	5000	5040	5000	9275
494	20240802	113500	2756182185	5000	4995	5000	4995	2844
495	20240802	113400	2741967905	4995	5000	5000	4995	4472
496	20240802	113300	2719610805	5000	5010	5020	5000	7821
497	20240802	113200	2680442315	5020	5020	5020	5020	7053
498	20240802	113100	2645036255	5050	5040	5050	5020	2991
499	20240802	113000	2629961705	5030	5030	5030	5020	11151
500	20240802	112900	2573875175	5030	5040	5040	5030	261
501	20240802	112800	2572562015	5030	5040	5040	5030	1349
502	20240802	112700	2565776455	5030	5030	5030	5030	768
503	20240802	112600	2561913415	5050	5040	5050	5040	2943
504	20240802	112500	2547055195	5040	5030	5040	5030	2972
505	20240802	112400	2532080405	5030	5030	5040	5030	574
506	20240802	112300	2529190795	5020	5030	5040	5020	243
507	20240802	112200	2527970825	5020	5020	5050	5020	503
508	20240802	112100	2525444715	5020	5030	5050	5020	7597
509	20240802	112000	2487118825	5030	5040	5040	5020	4765
510	20240802	111900	2463170955	5030	5040	5040	5030	331
511	20240802	111800	2461505015	5040	5040	5040	5030	269
512	20240802	111700	2460151535	5050	5050	5050	5050	100
513	20240802	111600	2459646535	5050	5030	5050	5020	5702
514	20240802	111500	2430919615	5030	5020	5030	5020	2135
515	20240802	111400	2420184855	5030	5030	5030	5020	262
516	20240802	111300	2418869275	5020	5030	5030	5020	2966
517	20240802	111200	2403951175	5040	5030	5040	5030	280
518	20240802	111100	2402542655	5040	5040	5060	5040	4224
519	20240802	111000	2381209425	5040	5030	5040	5030	2342
520	20240802	110900	2369408025	5040	5040	5050	5040	4243
521	20240802	110800	2348003105	5050	5050	5050	5040	231
522	20240802	110700	2346838845	5040	5060	5060	5040	44
523	20240802	110600	2346616425	5030	5040	5060	5030	7243
524	20240802	110500	2310051715	5040	5030	5040	5020	5207
525	20240802	110400	2283843335	5040	5040	5040	5040	0
526	20240802	110300	2283843335	5040	5040	5050	5040	1083
527	20240802	110200	2278384185	5040	5050	5050	5040	148
528	20240802	110100	2277637265	5050	5060	5060	5030	2776
529	20240802	110000	2263613845	5060	5040	5060	5040	4465
530	20240802	105900	2241066595	5030	5030	5040	5030	691
531	20240802	105800	2237590535	5040	5050	5050	5040	1066
532	20240802	105700	2232217795	5040	5040	5050	5040	281
533	20240802	105600	2230801365	5060	5050	5060	5050	2489
534	20240802	105500	2218211285	5050	5030	5050	5030	4770
535	20240802	105400	2194144725	5040	5040	5040	5040	10
536	20240802	105300	2194094325	5040	5030	5040	5030	278
537	20240802	105200	2192695885	5040	5040	5040	5040	214
538	20240802	105100	2191617325	5040	5030	5060	5030	6576
539	20240802	105000	2158457395	5030	5030	5030	5020	1922
540	20240802	104900	2148790175	5030	5040	5040	5030	3133
541	20240802	104800	2133030975	5040	5030	5040	5030	613
542	20240802	104700	2129946455	5030	5060	5060	5030	519
543	20240802	104600	2127334355	5060	5050	5060	5040	4761
544	20240802	104500	2103268485	5050	5040	5050	5030	3515
545	20240802	104400	2085565055	5030	5040	5040	5020	463
546	20240802	104300	2083236465	5040	5020	5040	5020	164
547	20240802	104200	2082409925	5040	5030	5040	5020	371
548	20240802	104100	2080545105	5040	5030	5050	5030	3883
549	20240802	104000	2060956145	5030	5030	5030	5020	2462
550	20240802	103900	2048576155	5020	5020	5020	5020	455
551	20240802	103800	2046292055	5030	5040	5040	5020	1757
552	20240802	103700	2037470135	5050	5050	5050	5020	1307
553	20240802	103600	2030903635	5060	5050	5070	5040	6845
554	20240802	103500	1996284615	5050	5040	5050	5020	2599
555	20240802	103400	1983203265	5040	5030	5040	5030	714
556	20240802	103300	1979611535	5030	5040	5040	5030	3900
557	20240802	103200	1959993215	5030	5050	5050	5030	531
558	20240802	103100	1957319245	5040	5050	5060	5040	3027
559	20240802	103000	1942024465	5050	5040	5050	5030	4048
560	20240802	102900	1921619245	5040	5050	5050	5030	389
561	20240802	102800	1919658405	5040	5050	5050	5040	261
562	20240802	102700	1918341355	5050	5040	5050	5030	2437
563	20240802	102600	1906040685	5040	5040	5060	5040	3697
564	20240802	102500	1887370285	5040	5040	5040	5030	3970
565	20240802	102400	1867364205	5040	5040	5040	5040	608
566	20240802	102300	1864299885	5050	5050	5050	5040	1721
567	20240802	102200	1855623125	5040	5050	5050	5040	247
568	20240802	102100	1854377125	5040	5040	5070	5040	7029
569	20240802	102000	1818865915	5040	5040	5040	5020	5830
570	20240802	101900	1789532975	5040	5040	5040	5030	517
571	20240802	101800	1786930775	5040	5050	5050	5040	576
572	20240802	101700	1784026075	5040	5050	5050	5040	540
573	20240802	101600	1781301805	5060	5060	5070	5060	5019
574	20240802	101500	1755889445	5060	5040	5060	5030	2977
575	20240802	101400	1740859975	5050	5040	5050	5040	628
576	20240802	101300	1737694525	5040	5030	5040	5030	331
577	20240802	101200	1736028595	5040	5040	5040	5020	264
578	20240802	101100	1734700035	5060	5060	5070	5040	5537
579	20240802	101000	1706702475	5060	5030	5060	5030	4401
580	20240802	100900	1684519365	5020	5030	5040	5020	4235
581	20240802	100800	1663209805	5030	5020	5030	5020	431
582	20240802	100700	1661045795	5030	5040	5040	5030	166
583	20240802	100600	1660209385	5030	5010	5050	5000	8933
584	20240802	100500	1615273945	5010	5010	5010	5010	536
585	20240802	100400	1612588585	5010	5020	5020	5000	250
586	20240802	100300	1611338265	5020	5010	5020	5010	421
587	20240802	100200	1609229045	5000	5000	5000	5000	228
588	20240802	100100	1608089045	5020	5010	5030	5010	4921
589	20240802	100000	1583381865	5010	5010	5010	4995	1799
590	20240802	095900	1574372310	5010	5000	5010	5000	1555
591	20240802	095800	1566596180	5000	5000	5010	4990	2250
592	20240802	095700	1555352600	5010	5010	5010	5010	43
593	20240802	095600	1555137170	5000	5020	5040	5000	4645
594	20240802	095500	1531789370	5020	5000	5020	5000	4044
595	20240802	095400	1511551190	4990	4995	4995	4990	837
596	20240802	095300	1507371515	5000	5000	5010	4995	4461
597	20240802	095200	1485067550	5000	5000	5010	5000	1388
598	20240802	095100	1478122190	5010	5000	5020	4990	7009
599	20240802	095000	1442976920	5000	5000	5010	4995	5269
600	20240802	094900	1416609270	4990	5000	5010	4990	1708
601	20240802	094800	1408073580	5000	4990	5000	4985	2020
602	20240802	094700	1397982405	4990	5000	5000	4990	2400
603	20240802	094600	1386005780	5000	5000	5010	5000	6362
604	20240802	094500	1354156130	4995	4990	4995	4980	2290
605	20240802	094400	1342722490	4990	4985	4990	4980	2760
606	20240802	094300	1328965985	4980	4985	4985	4975	1265
607	20240802	094200	1322667165	4985	4990	4995	4980	4076
608	20240802	094100	1302347450	4990	4980	5000	4980	6866
609	20240802	094000	1268089475	4980	4960	4980	4960	2187
610	20240802	093900	1257219045	4960	4975	4975	4955	2354
611	20240802	093800	1245536720	4975	4975	4975	4975	63
612	20240802	093700	1245223295	4965	4980	4980	4965	1515
613	20240802	093600	1237694245	4970	4960	4990	4960	10085
614	20240802	093500	1187553815	4965	4955	4965	4955	2282
615	20240802	093400	1176243545	4955	4945	4955	4945	1496
616	20240802	093300	1168845705	4945	4950	4955	4940	2021
617	20240802	093200	1158846195	4945	4940	4960	4940	476
618	20240802	093100	1156493365	4950	4950	4965	4940	15939
619	20240802	093000	1077570045	4945	4935	4945	4930	5955
620	20240802	092900	1048168895	4935	4930	4935	4930	517
621	20240802	092800	1045619585	4930	4930	4930	4930	2384
622	20240802	092700	1033866465	4940	4935	4940	4935	154
623	20240802	092600	1033106225	4935	4940	4945	4930	2308
624	20240802	092500	1021722685	4940	4925	4940	4925	2437
625	20240802	092400	1009699360	4925	4930	4935	4925	2623
626	20240802	092300	996769665	4925	4930	4930	4925	1182
627	20240802	092200	990948245	4925	4930	4930	4920	4186
628	20240802	092100	970318225	4920	4945	4945	4920	7022
629	20240802	092000	935676260	4945	4935	4945	4925	2224
630	20240802	091900	924695415	4935	4945	4945	4925	4585
631	20240802	091800	902076025	4930	4945	4950	4930	3321
632	20240802	091700	885684820	4940	4945	4950	4940	4972
633	20240802	091600	861097055	4945	4945	4960	4925	9286
634	20240802	091500	815157540	4925	4935	4945	4925	2473
635	20240802	091400	802956390	4950	4930	4950	4930	2445
636	20240802	091300	790880900	4930	4925	4940	4925	3888
637	20240802	091200	771698310	4910	4915	4925	4905	51194
638	20240802	091100	520357615	4915	4920	4925	4910	9820
639	20240802	091000	472079840	4925	4930	4935	4925	1947
640	20240802	090900	462484555	4930	4930	4935	4925	2656
641	20240802	090800	449386630	4935	4935	4935	4930	3411
642	20240802	090700	432557640	4935	4915	4935	4915	365
643	20240802	090600	430761600	4915	4935	4935	4910	12242
644	20240802	090500	370576555	4930	4930	4945	4930	2338
645	20240802	090400	359037160	4920	4920	4920	4915	3227
646	20240802	090300	343160890	4920	4915	4920	4905	12536
647	20240802	090200	281586680	4915	4925	4930	4910	17958
648	20240802	090100	193323210	4920	4940	4950	4920	13165
649	20240802	090000	128407150	4940	4950	4990	4935	25877