KissMeData/101240/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	200500	476278705	4930	4930	4930	4930	1760
3	20240802	200400	476278705	4930	4930	4930	4930	0
4	20240802	200300	476278705	4930	4930	4930	4930	0
5	20240802	200200	476278705	4930	4930	4930	4930	0
6	20240802	200100	476278705	4930	4930	4930	4930	0
7	20240802	200000	476278705	4930	4930	4930	4930	0
8	20240802	195900	476278705	4930	4930	4930	4930	0
9	20240802	195800	476278705	4930	4930	4930	4930	0
10	20240802	195700	476278705	4930	4930	4930	4930	0
11	20240802	195600	476278705	4930	4930	4930	4930	0
12	20240802	195500	476278705	4930	4930	4930	4930	0
13	20240802	195400	476278705	4930	4930	4930	4930	0
14	20240802	195300	476278705	4930	4930	4930	4930	0
15	20240802	195200	476278705	4930	4930	4930	4930	0
16	20240802	195100	476278705	4930	4930	4930	4930	0
17	20240802	195000	476278705	4930	4930	4930	4930	0
18	20240802	194900	476278705	4930	4930	4930	4930	0
19	20240802	194800	476278705	4930	4930	4930	4930	0
20	20240802	194700	476278705	4930	4930	4930	4930	0
21	20240802	194600	476278705	4930	4930	4930	4930	0
22	20240802	194500	476278705	4930	4930	4930	4930	0
23	20240802	194400	476278705	4930	4930	4930	4930	0
24	20240802	194300	476278705	4930	4930	4930	4930	0
25	20240802	194200	476278705	4930	4930	4930	4930	0
26	20240802	194100	476278705	4930	4930	4930	4930	0
27	20240802	194000	476278705	4930	4930	4930	4930	0
28	20240802	193900	476278705	4930	4930	4930	4930	0
29	20240802	193800	476278705	4930	4930	4930	4930	0
30	20240802	193700	476278705	4930	4930	4930	4930	0
31	20240802	193600	476278705	4930	4930	4930	4930	0
32	20240802	193500	476278705	4930	4930	4930	4930	1760
33	20240802	193400	476278705	4930	4930	4930	4930	0
34	20240802	193300	476278705	4930	4930	4930	4930	0
35	20240802	193200	476278705	4930	4930	4930	4930	0
36	20240802	193100	476278705	4930	4930	4930	4930	0
37	20240802	193000	476278705	4930	4930	4930	4930	0
38	20240802	192900	476278705	4930	4930	4930	4930	0
39	20240802	192800	476278705	4930	4930	4930	4930	0
40	20240802	192700	476278705	4930	4930	4930	4930	0
41	20240802	192600	476278705	4930	4930	4930	4930	0
42	20240802	192500	476278705	4930	4930	4930	4930	0
43	20240802	192400	476278705	4930	4930	4930	4930	0
44	20240802	192300	476278705	4930	4930	4930	4930	0
45	20240802	192200	476278705	4930	4930	4930	4930	0
46	20240802	192100	476278705	4930	4930	4930	4930	0
47	20240802	192000	476278705	4930	4930	4930	4930	0
48	20240802	191900	476278705	4930	4930	4930	4930	0
49	20240802	191800	476278705	4930	4930	4930	4930	0
50	20240802	191700	476278705	4930	4930	4930	4930	0
51	20240802	191600	476278705	4930	4930	4930	4930	0
52	20240802	191500	476278705	4930	4930	4930	4930	0
53	20240802	191400	476278705	4930	4930	4930	4930	0
54	20240802	191300	476278705	4930	4930	4930	4930	0
55	20240802	191200	476278705	4930	4930	4930	4930	0
56	20240802	191100	476278705	4930	4930	4930	4930	0
57	20240802	191000	476278705	4930	4930	4930	4930	0
58	20240802	190900	476278705	4930	4930	4930	4930	0
59	20240802	190800	476278705	4930	4930	4930	4930	0
60	20240802	190700	476278705	4930	4930	4930	4930	0
61	20240802	190600	476278705	4930	4930	4930	4930	0
62	20240802	190500	476278705	4930	4930	4930	4930	1760
63	20240802	190400	476278705	4930	4930	4930	4930	0
64	20240802	190300	476278705	4930	4930	4930	4930	0
65	20240802	190200	476278705	4930	4930	4930	4930	0
66	20240802	190100	476278705	4930	4930	4930	4930	0
67	20240802	190000	476278705	4930	4930	4930	4930	0
68	20240802	185900	476278705	4930	4930	4930	4930	0
69	20240802	185800	476278705	4930	4930	4930	4930	0
70	20240802	185700	476278705	4930	4930	4930	4930	0
71	20240802	185600	476278705	4930	4930	4930	4930	0
72	20240802	185500	476278705	4930	4930	4930	4930	0
73	20240802	185400	476278705	4930	4930	4930	4930	0
74	20240802	185300	476278705	4930	4930	4930	4930	0
75	20240802	185200	476278705	4930	4930	4930	4930	0
76	20240802	185100	476278705	4930	4930	4930	4930	0
77	20240802	185000	476278705	4930	4930	4930	4930	0
78	20240802	184900	476278705	4930	4930	4930	4930	0
79	20240802	184800	476278705	4930	4930	4930	4930	0
80	20240802	184700	476278705	4930	4930	4930	4930	0
81	20240802	184600	476278705	4930	4930	4930	4930	0
82	20240802	184500	476278705	4930	4930	4930	4930	0
83	20240802	184400	476278705	4930	4930	4930	4930	0
84	20240802	184300	476278705	4930	4930	4930	4930	0
85	20240802	184200	476278705	4930	4930	4930	4930	0
86	20240802	184100	476278705	4930	4930	4930	4930	0
87	20240802	184000	476278705	4930	4930	4930	4930	0
88	20240802	183900	476278705	4930	4930	4930	4930	0
89	20240802	183800	476278705	4930	4930	4930	4930	0
90	20240802	183700	476278705	4930	4930	4930	4930	0
91	20240802	183600	476278705	4930	4930	4930	4930	0
92	20240802	183500	476278705	4930	4930	4930	4930	1760
93	20240802	183400	476278705	4930	4930	4930	4930	0
94	20240802	183300	476278705	4930	4930	4930	4930	0
95	20240802	183200	476278705	4930	4930	4930	4930	0
96	20240802	183100	476278705	4930	4930	4930	4930	0
97	20240802	183000	476278705	4930	4930	4930	4930	0
98	20240802	182900	476278705	4930	4930	4930	4930	0
99	20240802	182800	476278705	4930	4930	4930	4930	0
100	20240802	182700	476278705	4930	4930	4930	4930	0
101	20240802	182600	476278705	4930	4930	4930	4930	0
102	20240802	182500	476278705	4930	4930	4930	4930	0
103	20240802	182400	476278705	4930	4930	4930	4930	0
104	20240802	182300	476278705	4930	4930	4930	4930	0
105	20240802	182200	476278705	4930	4930	4930	4930	0
106	20240802	182100	476278705	4930	4930	4930	4930	0
107	20240802	182000	476278705	4930	4930	4930	4930	0
108	20240802	181900	476278705	4930	4930	4930	4930	0
109	20240802	181800	476278705	4930	4930	4930	4930	0
110	20240802	181700	476278705	4930	4930	4930	4930	0
111	20240802	181600	476278705	4930	4930	4930	4930	0
112	20240802	181500	476278705	4930	4930	4930	4930	0
113	20240802	181400	476278705	4930	4930	4930	4930	0
114	20240802	181300	476278705	4930	4930	4930	4930	0
115	20240802	181200	476278705	4930	4930	4930	4930	0
116	20240802	181100	476278705	4930	4930	4930	4930	0
117	20240802	181000	476278705	4930	4930	4930	4930	0
118	20240802	180900	476278705	4930	4930	4930	4930	0
119	20240802	180800	476278705	4930	4930	4930	4930	0
120	20240802	180700	476278705	4930	4930	4930	4930	0
121	20240802	180600	476278705	4930	4930	4930	4930	0
122	20240802	180500	476278705	4930	4930	4930	4930	1760
123	20240802	180400	476278705	4930	4930	4930	4930	0
124	20240802	180300	476278705	4930	4930	4930	4930	0
125	20240802	180200	476278705	4930	4930	4930	4930	0
126	20240802	180100	476278705	4930	4930	4930	4930	0
127	20240802	180000	476278705	4930	4930	4930	4930	0
128	20240802	175900	476278705	4930	4930	4930	4930	0
129	20240802	175800	476278705	4930	4930	4930	4930	0
130	20240802	175700	476278705	4930	4930	4930	4930	0
131	20240802	175600	476278705	4930	4930	4930	4930	0
132	20240802	175500	476278705	4930	4930	4930	4930	0
133	20240802	175400	476278705	4930	4930	4930	4930	0
134	20240802	175300	476278705	4930	4930	4930	4930	0
135	20240802	175200	476278705	4930	4930	4930	4930	0
136	20240802	175100	476278705	4930	4930	4930	4930	0
137	20240802	175000	476278705	4930	4930	4930	4930	0
138	20240802	174900	476278705	4930	4930	4930	4930	0
139	20240802	174800	476278705	4930	4930	4930	4930	0
140	20240802	174700	476278705	4930	4930	4930	4930	0
141	20240802	174600	476278705	4930	4930	4930	4930	0
142	20240802	174500	476278705	4930	4930	4930	4930	0
143	20240802	174400	476278705	4930	4930	4930	4930	0
144	20240802	174300	476278705	4930	4930	4930	4930	0
145	20240802	174200	476278705	4930	4930	4930	4930	0
146	20240802	174100	476278705	4930	4930	4930	4930	0
147	20240802	174000	476278705	4930	4930	4930	4930	0
148	20240802	173900	476278705	4930	4930	4930	4930	0
149	20240802	173800	476278705	4930	4930	4930	4930	0
150	20240802	173700	476278705	4930	4930	4930	4930	0
151	20240802	173600	476278705	4930	4930	4930	4930	0
152	20240802	173500	476278705	4930	4930	4930	4930	1760
153	20240802	173400	476278705	4930	4930	4930	4930	0
154	20240802	173300	476278705	4930	4930	4930	4930	0
155	20240802	173200	476278705	4930	4930	4930	4930	0
156	20240802	173100	476278705	4930	4930	4930	4930	0
157	20240802	173000	476278705	4930	4930	4930	4930	0
158	20240802	172900	476278705	4930	4930	4930	4930	0
159	20240802	172800	476278705	4930	4930	4930	4930	0
160	20240802	172700	476278705	4930	4930	4930	4930	0
161	20240802	172600	476278705	4930	4930	4930	4930	0
162	20240802	172500	476278705	4930	4930	4930	4930	0
163	20240802	172400	476278705	4930	4930	4930	4930	0
164	20240802	172300	476278705	4930	4930	4930	4930	0
165	20240802	172200	476278705	4930	4930	4930	4930	0
166	20240802	172100	476278705	4930	4930	4930	4930	0
167	20240802	172000	476278705	4930	4930	4930	4930	0
168	20240802	171900	476278705	4930	4930	4930	4930	0
169	20240802	171800	476278705	4930	4930	4930	4930	0
170	20240802	171700	476278705	4930	4930	4930	4930	0
171	20240802	171600	476278705	4930	4930	4930	4930	0
172	20240802	171500	476278705	4930	4930	4930	4930	0
173	20240802	171400	476278705	4930	4930	4930	4930	0
174	20240802	171300	476278705	4930	4930	4930	4930	0
175	20240802	171200	476278705	4930	4930	4930	4930	0
176	20240802	171100	476278705	4930	4930	4930	4930	0
177	20240802	171000	476278705	4930	4930	4930	4930	0
178	20240802	170900	476278705	4930	4930	4930	4930	0
179	20240802	170800	476278705	4930	4930	4930	4930	0
180	20240802	170700	476278705	4930	4930	4930	4930	0
181	20240802	170600	476278705	4930	4930	4930	4930	0
182	20240802	170500	476278705	4930	4930	4930	4930	1760
183	20240802	170400	476278705	4930	4930	4930	4930	0
184	20240802	170300	476278705	4930	4930	4930	4930	0
185	20240802	170200	476278705	4930	4930	4930	4930	0
186	20240802	170100	476278705	4930	4930	4930	4930	0
187	20240802	170000	476278705	4930	4930	4930	4930	0
188	20240802	165900	476278705	4930	4930	4930	4930	0
189	20240802	165800	476278705	4930	4930	4930	4930	0
190	20240802	165700	476278705	4930	4930	4930	4930	0
191	20240802	165600	476278705	4930	4930	4930	4930	0
192	20240802	165500	476278705	4930	4930	4930	4930	0
193	20240802	165400	476278705	4930	4930	4930	4930	0
194	20240802	165300	476278705	4930	4930	4930	4930	0
195	20240802	165200	476278705	4930	4930	4930	4930	0
196	20240802	165100	476278705	4930	4930	4930	4930	0
197	20240802	165000	476278705	4930	4930	4930	4930	0
198	20240802	164900	476278705	4930	4930	4930	4930	0
199	20240802	164800	476278705	4930	4930	4930	4930	0
200	20240802	164700	476278705	4930	4930	4930	4930	0
201	20240802	164600	476278705	4930	4930	4930	4930	0
202	20240802	164500	476278705	4930	4930	4930	4930	0
203	20240802	164400	476278705	4930	4930	4930	4930	0
204	20240802	164300	476278705	4930	4930	4930	4930	0
205	20240802	164200	476278705	4930	4930	4930	4930	0
206	20240802	164100	476278705	4930	4930	4930	4930	0
207	20240802	164000	476278705	4930	4930	4930	4930	0
208	20240802	163900	476278705	4930	4930	4930	4930	0
209	20240802	163800	476278705	4930	4930	4930	4930	0
210	20240802	163700	476278705	4930	4930	4930	4930	0
211	20240802	163600	476278705	4930	4930	4930	4930	0
212	20240802	163500	476278705	4930	4930	4930	4930	1760
213	20240802	163400	476278705	4930	4930	4930	4930	0
214	20240802	163300	476278705	4930	4930	4930	4930	0
215	20240802	163200	476278705	4930	4930	4930	4930	0
216	20240802	163100	476278705	4930	4930	4930	4930	0
217	20240802	163000	476278705	4930	4930	4930	4930	0
218	20240802	162900	476278705	4930	4930	4930	4930	0
219	20240802	162800	476278705	4930	4930	4930	4930	0
220	20240802	162700	476278705	4930	4930	4930	4930	0
221	20240802	162600	476278705	4930	4930	4930	4930	0
222	20240802	162500	476278705	4930	4930	4930	4930	0
223	20240802	162400	476278705	4930	4930	4930	4930	0
224	20240802	162300	476278705	4930	4930	4930	4930	0
225	20240802	162200	476278705	4930	4930	4930	4930	0
226	20240802	162100	476278705	4930	4930	4930	4930	0
227	20240802	162000	476278705	4930	4930	4930	4930	0
228	20240802	161900	476278705	4930	4930	4930	4930	0
229	20240802	161800	476278705	4930	4930	4930	4930	0
230	20240802	161700	476278705	4930	4930	4930	4930	0
231	20240802	161600	476278705	4930	4930	4930	4930	0
232	20240802	161500	476278705	4930	4930	4930	4930	0
233	20240802	161400	476278705	4930	4930	4930	4930	0
234	20240802	161300	476278705	4930	4930	4930	4930	0
235	20240802	161200	476278705	4930	4930	4930	4930	0
236	20240802	161100	476278705	4930	4930	4930	4930	0
237	20240802	161000	476278705	4930	4930	4930	4930	0
238	20240802	160900	476278705	4930	4930	4930	4930	0
239	20240802	160800	476278705	4930	4930	4930	4930	0
240	20240802	160700	476278705	4930	4930	4930	4930	0
241	20240802	160600	476278705	4930	4930	4930	4930	0
242	20240802	160500	476278705	4930	4930	4930	4930	1760
243	20240802	160400	476278705	4930	4930	4930	4930	0
244	20240802	160300	476278705	4930	4930	4930	4930	0
245	20240802	160200	476278705	4930	4930	4930	4930	0
246	20240802	160100	476278705	4930	4930	4930	4930	0
247	20240802	160000	476278705	4930	4930	4930	4930	0
248	20240802	155900	476278705	4930	4930	4930	4930	0
249	20240802	155800	476278705	4930	4930	4930	4930	0
250	20240802	155700	476278705	4930	4930	4930	4930	0
251	20240802	155600	476278705	4930	4930	4930	4930	0
252	20240802	155500	476278705	4930	4930	4930	4930	0
253	20240802	155400	476278705	4930	4930	4930	4930	0
254	20240802	155300	476278705	4930	4930	4930	4930	0
255	20240802	155200	476278705	4930	4930	4930	4930	0
256	20240802	155100	476278705	4930	4930	4930	4930	0
257	20240802	155000	476278705	4930	4930	4930	4930	0
258	20240802	154900	476278705	4930	4930	4930	4930	0
259	20240802	154800	476278705	4930	4930	4930	4930	0
260	20240802	154700	476278705	4930	4930	4930	4930	0
261	20240802	154600	476278705	4930	4930	4930	4930	0
262	20240802	154500	476278705	4930	4930	4930	4930	0
263	20240802	154400	476278705	4930	4930	4930	4930	0
264	20240802	154300	476278705	4930	4930	4930	4930	0
265	20240802	154200	476278705	4930	4930	4930	4930	0
266	20240802	154100	476278705	4930	4930	4930	4930	0
267	20240802	154000	476278705	4930	4930	4930	4930	0
268	20240802	153900	476278705	4930	4930	4930	4930	0
269	20240802	153800	476278705	4930	4930	4930	4930	0
270	20240802	153700	476278705	4930	4930	4930	4930	0
271	20240802	153600	476278705	4930	4930	4930	4930	0
272	20240802	153500	476278705	4930	4930	4930	4930	1760
273	20240802	153400	476278705	4930	4930	4930	4930	0
274	20240802	153300	476278705	4930	4930	4930	4930	0
275	20240802	153200	476278705	4930	4930	4930	4930	0
276	20240802	153100	476278705	4930	4930	4930	4930	0
277	20240802	153000	476278705	4930	4930	4930	4930	1760
278	20240802	152900	467601905	4940	4940	4940	4940	0
279	20240802	152800	467601905	4940	4940	4940	4940	0
280	20240802	152700	467601905	4940	4940	4940	4940	0
281	20240802	152600	467601905	4940	4940	4940	4940	0
282	20240802	152500	467601905	4940	4940	4940	4940	0
283	20240802	152400	467601905	4940	4940	4940	4940	0
284	20240802	152300	467601905	4940	4940	4940	4940	0
285	20240802	152200	467601905	4940	4940	4940	4940	0
286	20240802	152100	467601905	4940	4940	4940	4940	0
287	20240802	152000	467601905	4940	4940	4940	4940	0
288	20240802	151900	467601905	4940	4945	4950	4940	226
289	20240802	151800	466484235	4960	4950	4960	4945	45
290	20240802	151700	466261430	4960	4960	4960	4960	0
291	20240802	151600	466261430	4960	4960	4960	4960	0
292	20240802	151500	466261430	4960	4960	4960	4960	7
293	20240802	151400	466226710	4950	4950	4950	4950	30
294	20240802	151300	466078210	4940	4940	4940	4940	100
295	20240802	151200	465584210	4960	4955	4960	4955	366
296	20240802	151100	463769805	4960	4960	4960	4960	0
297	20240802	151000	463769805	4960	4935	4960	4935	38
298	20240802	150900	463582025	4935	4935	4935	4935	0
299	20240802	150800	463582025	4935	4935	4935	4935	1
300	20240802	150700	463577090	4930	4930	4930	4930	0
301	20240802	150600	463577090	4930	4935	4935	4930	949
302	20240802	150500	458898025	4935	4935	4935	4935	0
303	20240802	150400	458898025	4935	4960	4960	4935	110
304	20240802	150300	458354925	4930	4935	4935	4930	248
305	20240802	150200	457131530	4930	4930	4930	4930	0
306	20240802	150100	457131530	4930	4935	4935	4930	533
307	20240802	150000	454503165	4940	4945	4945	4940	16
308	20240802	145900	454424100	4985	4985	4985	4985	0
309	20240802	145800	454424100	4985	4985	4985	4985	0
310	20240802	145700	454424100	4985	4950	4985	4950	20
311	20240802	145600	454324950	4950	4950	4950	4950	103
312	20240802	145500	453815100	4950	4950	4950	4950	120
313	20240802	145400	453221100	4950	4950	4950	4950	9
314	20240802	145300	453176550	4945	4945	4945	4945	50
315	20240802	145200	452929300	4945	4945	4945	4945	0
316	20240802	145100	452929300	4945	4945	4945	4945	0
317	20240802	145000	452929300	4945	4945	4945	4940	34
318	20240802	144900	452761175	4925	4925	4925	4925	0
319	20240802	144800	452761175	4925	4920	4925	4920	317
320	20240802	144700	451200535	4925	4925	4925	4925	1104
321	20240802	144600	445763335	4920	4920	4920	4920	0
322	20240802	144500	445763335	4920	4920	4920	4920	52
323	20240802	144400	445507495	4920	4925	4925	4920	157
324	20240802	144300	444734305	4925	4925	4925	4925	706
325	20240802	144200	441257255	4925	4935	4935	4925	3470
326	20240802	144100	424155895	4935	4935	4935	4935	0
327	20240802	144000	424155895	4935	4935	4935	4935	0
328	20240802	143900	424155895	4935	4935	4935	4935	0
329	20240802	143800	424155895	4935	4935	4935	4935	4
330	20240802	143700	424136155	4935	4935	4935	4935	0
331	20240802	143600	424136155	4935	4935	4935	4935	193
332	20240802	143500	423183700	4935	4935	4935	4935	0
333	20240802	143400	423183700	4935	4935	4935	4935	0
334	20240802	143300	423183700	4935	4935	4935	4935	200
335	20240802	143200	422196700	4935	4940	4940	4935	875
336	20240802	143100	417875710	4940	4940	4940	4940	0
337	20240802	143000	417875710	4940	4940	4940	4940	0
338	20240802	142900	417875710	4940	4940	4940	4940	0
339	20240802	142800	417875710	4940	4940	4940	4940	0
340	20240802	142700	417875710	4940	4940	4940	4940	124
341	20240802	142600	417263150	4950	4950	4950	4950	0
342	20240802	142500	417263150	4950	4945	4950	4945	110
343	20240802	142400	416719160	4945	4945	4945	4945	127
344	20240802	142300	416091145	4945	4945	4945	4945	0
345	20240802	142200	416091145	4945	4945	4945	4945	0
346	20240802	142100	416091145	4945	4945	4945	4945	0
347	20240802	142000	416091145	4945	4945	4945	4945	0
348	20240802	141900	416091145	4945	4945	4945	4945	0
349	20240802	141800	416091145	4945	4945	4945	4945	0
350	20240802	141700	416091145	4945	4945	4945	4945	45
351	20240802	141600	415868620	4940	4940	4940	4940	0
352	20240802	141500	415868620	4940	4940	4940	4940	0
353	20240802	141400	415868620	4940	4940	4940	4940	0
354	20240802	141300	415868620	4940	4935	4940	4935	494
355	20240802	141200	413428265	4935	4935	4935	4935	0
356	20240802	141100	413428265	4935	4935	4935	4935	0
357	20240802	141000	413428265	4935	4935	4935	4935	0
358	20240802	140900	413428265	4935	4935	4935	4935	0
359	20240802	140800	413428265	4935	4935	4935	4935	0
360	20240802	140700	413428265	4935	4935	4935	4935	0
361	20240802	140600	413428265	4935	4935	4935	4935	0
362	20240802	140500	413428265	4935	4935	4935	4935	0
363	20240802	140400	413428265	4935	4935	4935	4935	19
364	20240802	140300	413334500	4935	4940	4940	4935	482
365	20240802	140200	410955795	4940	4960	4960	4935	6590
366	20240802	140100	378343620	4960	4960	4960	4960	5
367	20240802	140000	378318820	4960	4960	4960	4960	2
368	20240802	135900	378308900	4960	4960	4960	4960	1
369	20240802	135800	378303940	4985	4985	4985	4985	0
370	20240802	135700	378303940	4985	4985	4985	4985	0
371	20240802	135600	378303940	4985	4985	4985	4985	0
372	20240802	135500	378303940	4985	4985	4985	4985	1
373	20240802	135400	378298955	4960	4960	4960	4960	0
374	20240802	135300	378298955	4960	4975	4975	4960	2450
375	20240802	135200	366145800	4995	4995	4995	4995	0
376	20240802	135100	366145800	4995	4995	4995	4995	0
377	20240802	135000	366145800	4995	4995	4995	4995	0
378	20240802	134900	366145800	4995	4995	4995	4995	0
379	20240802	134800	366145800	4995	4995	4995	4995	0
380	20240802	134700	366145800	4995	4995	4995	4995	65
381	20240802	134600	365821125	4995	4985	4995	4985	929
382	20240802	134500	361186320	4980	4970	4980	4970	2
383	20240802	134400	361176370	4985	4985	4985	4985	0
384	20240802	134300	361176370	4985	4985	4985	4985	0
385	20240802	134200	361176370	4985	4985	4985	4985	0
386	20240802	134100	361176370	4985	4985	4985	4985	0
387	20240802	134000	361176370	4985	4985	4985	4985	0
388	20240802	133900	361176370	4985	4980	4985	4980	2
389	20240802	133800	361166405	4965	4965	4965	4965	0
390	20240802	133700	361166405	4965	4965	4965	4965	0
391	20240802	133600	361166405	4965	4980	4985	4965	275
392	20240802	133500	359798275	4985	4985	4985	4985	0
393	20240802	133400	359798275	4985	4985	4985	4985	1
394	20240802	133300	359793290	4970	4970	4970	4970	9
395	20240802	133200	359748560	4965	4965	4965	4965	0
396	20240802	133100	359748560	4965	4965	4965	4965	0
397	20240802	133000	359748560	4965	4965	4965	4965	0
398	20240802	132900	359748560	4965	4965	4965	4965	0
399	20240802	132800	359748560	4965	4965	4965	4965	0
400	20240802	132700	359748560	4965	4965	4965	4965	0
401	20240802	132600	359748560	4965	4965	4965	4965	0
402	20240802	132500	359748560	4965	5000	5000	4965	7235
403	20240802	132400	323779465	5000	5000	5000	5000	0
404	20240802	132300	323779465	5000	5000	5000	5000	4
405	20240802	132200	323759465	5010	5010	5010	5010	0
406	20240802	132100	323759465	5010	5010	5010	5010	100
407	20240802	132000	323258465	5010	5020	5020	5010	21
408	20240802	131900	323153145	5000	4980	5000	4980	2446
409	20240802	131800	310937595	4975	4975	4975	4975	254
410	20240802	131700	309673945	4970	4970	4970	4970	0
411	20240802	131600	309673945	4970	4970	4970	4970	257
412	20240802	131500	308396655	4975	4970	4975	4970	4
413	20240802	131400	308376760	4970	4970	4970	4970	0
414	20240802	131300	308376760	4970	4970	4970	4970	0
415	20240802	131200	308376760	4970	4970	4970	4970	0
416	20240802	131100	308376760	4970	4970	4970	4970	0
417	20240802	131000	308376760	4970	4970	4970	4970	0
418	20240802	130900	308376760	4970	4970	4970	4970	0
419	20240802	130800	308376760	4970	4970	4970	4970	0
420	20240802	130700	308376760	4970	4970	4970	4970	0
421	20240802	130600	308376760	4970	4970	4970	4970	0
422	20240802	130500	308376760	4970	4970	4970	4970	0
423	20240802	130400	308376760	4970	4970	4970	4970	0
424	20240802	130300	308376760	4970	4970	4970	4970	0
425	20240802	130200	308376760	4970	4970	4970	4970	0
426	20240802	130100	308376760	4970	4970	4970	4970	0
427	20240802	130000	308376760	4970	4970	4970	4970	1
428	20240802	125900	308371790	4970	4970	4970	4970	0
429	20240802	125800	308371790	4970	4970	4970	4970	0
430	20240802	125700	308371790	4970	4965	4970	4965	59
431	20240802	125600	308078810	4975	4975	4975	4975	0
432	20240802	125500	308078810	4975	4975	4975	4975	0
433	20240802	125400	308078810	4975	4975	4975	4975	0
434	20240802	125300	308078810	4975	4975	4975	4975	9
435	20240802	125200	308034035	4975	4975	4975	4975	0
436	20240802	125100	308034035	4975	4975	4975	4975	0
437	20240802	125000	308034035	4975	4975	4975	4975	0
438	20240802	124900	308034035	4975	4975	4975	4975	0
439	20240802	124800	308034035	4975	4975	4975	4975	100
440	20240802	124700	307536535	4970	4970	4970	4970	46
441	20240802	124600	307307915	4970	4970	4970	4970	0
442	20240802	124500	307307915	4970	4970	4970	4970	0
443	20240802	124400	307307915	4970	4970	4970	4970	0
444	20240802	124300	307307915	4970	4970	4970	4970	1
445	20240802	124200	307302945	4975	4975	4975	4975	0
446	20240802	124100	307302945	4975	4975	4975	4975	0
447	20240802	124000	307302945	4975	4975	4975	4975	1
448	20240802	123900	307297970	4980	4980	4980	4980	0
449	20240802	123800	307297970	4980	4980	4980	4980	0
450	20240802	123700	307297970	4980	4980	4980	4980	0
451	20240802	123600	307297970	4980	4980	4980	4980	0
452	20240802	123500	307297970	4980	4980	4980	4980	5
453	20240802	123400	307273070	4960	4960	4960	4960	0
454	20240802	123300	307273070	4960	4960	4960	4960	0
455	20240802	123200	307273070	4960	4960	4960	4960	120
456	20240802	123100	306677870	4960	4960	4960	4960	800
457	20240802	123000	302709870	4960	4960	4960	4960	0
458	20240802	122900	302709870	4960	4960	4960	4960	0
459	20240802	122800	302709870	4960	4960	4960	4960	0
460	20240802	122700	302709870	4960	4960	4960	4960	0
461	20240802	122600	302709870	4960	4960	4960	4960	0
462	20240802	122500	302709870	4960	4960	4960	4960	0
463	20240802	122400	302709870	4960	4960	4960	4960	0
464	20240802	122300	302709870	4960	4960	4960	4960	0
465	20240802	122200	302709870	4960	4960	4960	4960	0
466	20240802	122100	302709870	4960	4960	4960	4960	2004
467	20240802	122000	292770030	4960	4960	4960	4960	0
468	20240802	121900	292770030	4960	4965	4965	4960	204
469	20240802	121800	291758105	4965	4965	4965	4965	30
470	20240802	121700	291609155	4965	4980	4980	4965	1050
471	20240802	121600	286393040	4985	4985	4985	4985	0
472	20240802	121500	286393040	4985	4985	4985	4985	54
473	20240802	121400	286123850	4995	4995	4995	4995	0
474	20240802	121300	286123850	4995	4995	4995	4995	0
475	20240802	121200	286123850	4995	4995	4995	4995	1
476	20240802	121100	286118855	4990	4990	4990	4990	1
477	20240802	121000	286113865	4995	4995	4995	4995	0
478	20240802	120900	286113865	4995	4995	4995	4995	0
479	20240802	120800	286113865	4995	4995	4995	4995	0
480	20240802	120700	286113865	4995	4995	4995	4995	0
481	20240802	120600	286113865	4995	4995	4995	4995	1
482	20240802	120500	286108870	5000	5000	5000	5000	0
483	20240802	120400	286108870	5000	5000	5000	5000	0
484	20240802	120300	286108870	5000	5000	5000	5000	3
485	20240802	120200	286093870	4995	4995	4995	4995	33
486	20240802	120100	285929035	4990	4990	4990	4990	0
487	20240802	120000	285929035	4990	4990	4990	4990	10
488	20240802	115900	285879135	4985	4985	4985	4985	0
489	20240802	115800	285879135	4985	4985	4985	4985	0
490	20240802	115700	285879135	4985	4985	4985	4985	0
491	20240802	115600	285879135	4985	4985	4985	4985	0
492	20240802	115500	285879135	4985	4985	4985	4985	2
493	20240802	115400	285869165	4990	4990	4990	4990	6
494	20240802	115300	285839225	4990	4990	4990	4990	258
495	20240802	115200	284551805	4990	4990	4990	4990	0
496	20240802	115100	284551805	4990	4990	4990	4990	30
497	20240802	115000	284402105	4985	4985	4985	4985	167
498	20240802	114900	283569610	4980	4980	4980	4980	0
499	20240802	114800	283569610	4980	4980	4980	4980	482
500	20240802	114700	281169250	4975	4975	4975	4975	0
501	20240802	114600	281169250	4975	4975	4975	4975	0
502	20240802	114500	281169250	4975	4975	4975	4975	15
503	20240802	114400	281094625	4965	4965	4965	4965	1
504	20240802	114300	281089660	4965	4965	4965	4965	0
505	20240802	114200	281089660	4965	4965	4965	4965	30
506	20240802	114100	280940710	4960	4965	4965	4960	85
507	20240802	114000	280519060	4970	4970	4970	4970	9
508	20240802	113900	280474330	4970	4970	4970	4970	0
509	20240802	113800	280474330	4970	4970	4970	4970	1
510	20240802	113700	280469360	4970	4970	4970	4970	0
511	20240802	113600	280469360	4970	4970	4970	4970	0
512	20240802	113500	280469360	4970	4970	4970	4970	250
513	20240802	113400	279226860	4970	4970	4970	4970	45
514	20240802	113300	279003210	4980	4980	4980	4980	10
515	20240802	113200	278953410	4980	4980	4980	4980	0
516	20240802	113100	278953410	4980	4980	4980	4980	20
517	20240802	113000	278853810	4960	4960	4960	4960	2787
518	20240802	112900	265030290	4960	4960	4960	4960	2813
519	20240802	112800	251077810	4985	4985	4985	4985	0
520	20240802	112700	251077810	4985	4985	4985	4985	0
521	20240802	112600	251077810	4985	4975	4985	4975	202
522	20240802	112500	250071690	4950	4950	4950	4950	179
523	20240802	112400	249185640	4950	4975	4975	4945	5907
524	20240802	112300	219883550	4975	4980	4980	4975	51
525	20240802	112200	219629820	4980	4980	4980	4980	399
526	20240802	112100	217642800	4985	4985	4985	4985	0
527	20240802	112000	217642800	4985	4985	4985	4985	0
528	20240802	111900	217642800	4985	4985	4985	4985	0
529	20240802	111800	217642800	4985	4985	4985	4985	0
530	20240802	111700	217642800	4985	4985	4985	4985	0
531	20240802	111600	217642800	4985	4985	4985	4985	1
532	20240802	111500	217637815	4985	4985	4985	4985	0
533	20240802	111400	217637815	4985	4985	4985	4985	0
534	20240802	111300	217637815	4985	4985	4985	4985	6
535	20240802	111200	217607905	4985	4985	4985	4985	103
536	20240802	111100	217094450	4985	4985	4985	4985	0
537	20240802	111000	217094450	4985	4985	4985	4985	10
538	20240802	110900	217044600	4980	4980	4980	4980	757
539	20240802	110800	213274740	4980	4980	4980	4980	0
540	20240802	110700	213274740	4980	4980	4980	4980	592
541	20240802	110600	210326580	4985	4985	4985	4985	0
542	20240802	110500	210326580	4985	4985	4985	4985	0
543	20240802	110400	210326580	4985	4985	4985	4985	1
544	20240802	110300	210321595	4985	4985	4985	4985	0
545	20240802	110200	210321595	4985	4985	4985	4985	0
546	20240802	110100	210321595	4985	4985	4985	4985	200
547	20240802	110000	209324595	4980	4980	4980	4980	0
548	20240802	105900	209324595	4980	4980	4980	4980	242
549	20240802	105800	208119435	4985	4985	4985	4985	0
550	20240802	105700	208119435	4985	4985	4985	4985	0
551	20240802	105600	208119435	4985	4985	4985	4985	0
552	20240802	105500	208119435	4985	4985	4985	4985	0
553	20240802	105400	208119435	4985	4985	4985	4985	0
554	20240802	105300	208119435	4985	4985	4985	4985	749
555	20240802	105200	204385670	4990	4990	4990	4990	256
556	20240802	105100	203108230	4995	4995	4995	4995	61
557	20240802	105000	202803535	4990	4990	4990	4990	0
558	20240802	104900	202803535	4990	4990	4990	4990	846
559	20240802	104800	198581995	4990	4990	4990	4990	146
560	20240802	104700	197853455	4990	4990	4990	4990	0
561	20240802	104600	197853455	4990	4990	4990	4990	1
562	20240802	104500	197848465	4985	4985	4985	4985	0
563	20240802	104400	197848465	4985	4985	4985	4985	0
564	20240802	104300	197848465	4985	4985	4985	4985	0
565	20240802	104200	197848465	4985	4985	4985	4985	0
566	20240802	104100	197848465	4985	4985	4985	4985	0
567	20240802	104000	197848465	4985	4985	4985	4985	40
568	20240802	103900	197649065	4990	4990	4990	4990	0
569	20240802	103800	197649065	4990	4990	4990	4990	99
570	20240802	103700	197155055	4990	4990	4990	4990	1
571	20240802	103600	197150065	4990	4990	4990	4990	899
572	20240802	103500	192664055	4990	4990	4990	4990	0
573	20240802	103400	192664055	4990	4990	4990	4990	0
574	20240802	103300	192664055	4990	4990	4990	4990	0
575	20240802	103200	192664055	4990	4990	4990	4990	0
576	20240802	103100	192664055	4990	4990	4990	4990	121
577	20240802	103000	192060265	5000	5000	5000	5000	1
578	20240802	102900	192055265	4995	4995	4995	4995	0
579	20240802	102800	192055265	4995	4995	4995	4995	0
580	20240802	102700	192055265	4995	4995	4995	4995	0
581	20240802	102600	192055265	4995	4995	4995	4995	60
582	20240802	102500	191755565	4985	4985	4985	4985	0
583	20240802	102400	191755565	4985	4985	4985	4985	0
584	20240802	102300	191755565	4985	4985	4985	4985	0
585	20240802	102200	191755565	4985	4985	4985	4985	0
586	20240802	102100	191755565	4985	4985	4985	4985	100
587	20240802	102000	191257065	4980	4980	4980	4975	1090
588	20240802	101900	185828910	4985	4985	4985	4985	0
589	20240802	101800	185828910	4985	4985	4985	4985	247
590	20240802	101700	184597615	4990	4990	4990	4990	222
591	20240802	101600	183489835	4995	4995	4995	4995	4
592	20240802	101500	183469855	4995	4995	4995	4995	101
593	20240802	101400	182965360	4995	4995	4995	4995	53
594	20240802	101300	182700625	4995	4995	4995	4995	111
595	20240802	101200	182146180	4995	4995	4995	4995	119
596	20240802	101100	181551775	4990	4990	4990	4990	200
597	20240802	101000	180553775	4995	4995	4995	4995	800
598	20240802	100900	176557775	4995	5020	5020	4995	394
599	20240802	100800	174589645	5000	5030	5030	5000	684
600	20240802	100700	171169555	5020	5030	5030	5020	6
601	20240802	100600	171139395	5020	5040	5040	5020	42
602	20240802	100500	170928255	5040	5020	5040	5020	273
603	20240802	100400	169556695	5020	5020	5030	5020	48
604	20240802	100300	169315695	5030	5030	5030	5030	27
605	20240802	100200	169179885	5030	5020	5030	5020	176
606	20240802	100100	168296325	5020	5020	5020	5020	0
607	20240802	100000	168296325	5020	5030	5030	5020	534
608	20240802	095900	165612215	5020	5030	5030	5010	909
609	20240802	095800	161054645	5030	5030	5030	5030	50
610	20240802	095700	160803145	5040	5060	5060	5030	1472
611	20240802	095600	153377545	5050	5000	5050	5000	5174
612	20240802	095500	127371495	5000	5000	5000	5000	0
613	20240802	095400	127371495	5000	5000	5000	4995	731
614	20240802	095300	123717150	4990	4990	5010	4990	30
615	20240802	095200	123567410	5010	5020	5020	5010	3
616	20240802	095100	123552370	4990	4995	5000	4990	202
617	20240802	095000	122542560	5000	5000	5000	5000	15
618	20240802	094900	122467560	5000	5010	5010	5000	451
619	20240802	094800	120212050	5020	5010	5020	5010	654
620	20240802	094700	116935490	5000	5000	5000	5000	0
621	20240802	094600	116935490	5000	5000	5000	5000	3
622	20240802	094500	116920490	4985	4985	4985	4985	0
623	20240802	094400	116920490	4985	4985	4985	4985	20
624	20240802	094300	116820790	4985	4985	4985	4985	0
625	20240802	094200	116820790	4985	5020	5020	4985	1304
626	20240802	094100	110294685	5020	5030	5030	5020	8
627	20240802	094000	110254505	5040	5040	5040	5040	0
628	20240802	093900	110254505	5040	5020	5040	5020	8
629	20240802	093800	110214205	5030	5030	5030	5030	377
630	20240802	093700	108317895	5040	5020	5040	5020	808
631	20240802	093600	104251155	5020	5020	5020	5020	981
632	20240802	093500	99326535	5020	5010	5020	5010	402
633	20240802	093400	97310185	5000	5040	5040	5000	811
634	20240802	093300	93224785	5040	4950	5040	4950	4938
635	20240802	093200	68544100	4945	4945	4945	4945	33
636	20240802	093100	68380915	4925	4925	4925	4925	151
637	20240802	093000	67637240	4925	4930	4930	4925	251
638	20240802	092900	66400390	4930	4930	4930	4930	0
639	20240802	092800	66400390	4930	4930	4930	4930	0
640	20240802	092700	66400390	4930	4945	4945	4930	651
641	20240802	092600	63188605	4945	4935	4945	4935	24
642	20240802	092500	63070155	4950	4935	4955	4925	1933
643	20240802	092400	53546315	4980	4970	4980	4970	164
644	20240802	092300	52729685	4990	4990	4990	4990	0
645	20240802	092200	52729685	4990	4955	4990	4955	100
646	20240802	092100	52231185	4940	4940	4940	4940	0
647	20240802	092000	52231185	4940	4935	4940	4935	82
648	20240802	091900	51826280	4925	4925	4925	4925	3
649	20240802	091800	51811505	4930	4930	4930	4930	6
650	20240802	091700	51781925	4920	4920	4920	4920	5
651	20240802	091600	51757325	4915	4915	4915	4915	3
652	20240802	091500	51742580	4920	4930	4930	4920	428
653	20240802	091400	49636375	4920	4925	4925	4920	5376
654	20240802	091300	23179455	4925	4925	4925	4925	0
655	20240802	091200	23179455	4925	4925	4925	4925	90
656	20240802	091100	22736205	4925	4925	4925	4925	0
657	20240802	091000	22736205	4925	4920	4960	4920	103
658	20240802	090900	22227845	4920	4985	4985	4920	672
659	20240802	090800	18913330	4990	4990	4990	4990	344
660	20240802	090700	17196770	4995	4950	4995	4950	1692
661	20240802	090600	8772480	4950	4950	4950	4950	14
662	20240802	090500	8703180	4935	4935	4935	4935	35
663	20240802	090400	8530455	4935	4935	4935	4935	89
664	20240802	090300	8091240	4935	4935	4950	4935	1020
665	20240802	090200	3046440	4925	4945	4945	4925	57
666	20240802	090100	2765675	4950	4950	4950	4950	0
667	20240802	090000	2765675	4950	4950	4975	4950	499