KissMeData/200470/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	203200	2050008925	4980	4980	4980	4980	11865
3	20240801	203100	2050008925	4980	4980	4980	4980	0
4	20240801	203000	2050008925	4980	4980	4980	4980	0
5	20240801	202900	2050008925	4980	4980	4980	4980	0
6	20240801	202800	2050008925	4980	4980	4980	4980	0
7	20240801	202700	2050008925	4980	4980	4980	4980	0
8	20240801	202600	2050008925	4980	4980	4980	4980	0
9	20240801	202500	2050008925	4980	4980	4980	4980	0
10	20240801	202400	2050008925	4980	4980	4980	4980	0
11	20240801	202300	2050008925	4980	4980	4980	4980	0
12	20240801	202200	2050008925	4980	4980	4980	4980	0
13	20240801	202100	2050008925	4980	4980	4980	4980	0
14	20240801	202000	2050008925	4980	4980	4980	4980	0
15	20240801	201900	2050008925	4980	4980	4980	4980	0
16	20240801	201800	2050008925	4980	4980	4980	4980	0
17	20240801	201700	2050008925	4980	4980	4980	4980	0
18	20240801	201600	2050008925	4980	4980	4980	4980	0
19	20240801	201500	2050008925	4980	4980	4980	4980	0
20	20240801	201400	2050008925	4980	4980	4980	4980	0
21	20240801	201300	2050008925	4980	4980	4980	4980	0
22	20240801	201200	2050008925	4980	4980	4980	4980	0
23	20240801	201100	2050008925	4980	4980	4980	4980	0
24	20240801	201000	2050008925	4980	4980	4980	4980	0
25	20240801	200900	2050008925	4980	4980	4980	4980	0
26	20240801	200800	2050008925	4980	4980	4980	4980	0
27	20240801	200700	2050008925	4980	4980	4980	4980	0
28	20240801	200600	2050008925	4980	4980	4980	4980	0
29	20240801	200500	2050008925	4980	4980	4980	4980	0
30	20240801	200400	2050008925	4980	4980	4980	4980	0
31	20240801	200300	2050008925	4980	4980	4980	4980	0
32	20240801	200200	2050008925	4980	4980	4980	4980	11865
33	20240801	200100	2050008925	4980	4980	4980	4980	0
34	20240801	200000	2050008925	4980	4980	4980	4980	0
35	20240801	195900	2050008925	4980	4980	4980	4980	0
36	20240801	195800	2050008925	4980	4980	4980	4980	0
37	20240801	195700	2050008925	4980	4980	4980	4980	0
38	20240801	195600	2050008925	4980	4980	4980	4980	0
39	20240801	195500	2050008925	4980	4980	4980	4980	0
40	20240801	195400	2050008925	4980	4980	4980	4980	0
41	20240801	195300	2050008925	4980	4980	4980	4980	0
42	20240801	195200	2050008925	4980	4980	4980	4980	0
43	20240801	195100	2050008925	4980	4980	4980	4980	0
44	20240801	195000	2050008925	4980	4980	4980	4980	0
45	20240801	194900	2050008925	4980	4980	4980	4980	0
46	20240801	194800	2050008925	4980	4980	4980	4980	0
47	20240801	194700	2050008925	4980	4980	4980	4980	0
48	20240801	194600	2050008925	4980	4980	4980	4980	0
49	20240801	194500	2050008925	4980	4980	4980	4980	0
50	20240801	194400	2050008925	4980	4980	4980	4980	0
51	20240801	194300	2050008925	4980	4980	4980	4980	0
52	20240801	194200	2050008925	4980	4980	4980	4980	0
53	20240801	194100	2050008925	4980	4980	4980	4980	0
54	20240801	194000	2050008925	4980	4980	4980	4980	0
55	20240801	193900	2050008925	4980	4980	4980	4980	0
56	20240801	193800	2050008925	4980	4980	4980	4980	0
57	20240801	193700	2050008925	4980	4980	4980	4980	0
58	20240801	193600	2050008925	4980	4980	4980	4980	0
59	20240801	193500	2050008925	4980	4980	4980	4980	0
60	20240801	193400	2050008925	4980	4980	4980	4980	0
61	20240801	193300	2050008925	4980	4980	4980	4980	0
62	20240801	193200	2050008925	4980	4980	4980	4980	11865
63	20240801	193100	2050008925	4980	4980	4980	4980	0
64	20240801	193000	2050008925	4980	4980	4980	4980	0
65	20240801	192900	2050008925	4980	4980	4980	4980	0
66	20240801	192800	2050008925	4980	4980	4980	4980	0
67	20240801	192700	2050008925	4980	4980	4980	4980	0
68	20240801	192600	2050008925	4980	4980	4980	4980	0
69	20240801	192500	2050008925	4980	4980	4980	4980	0
70	20240801	192400	2050008925	4980	4980	4980	4980	0
71	20240801	192300	2050008925	4980	4980	4980	4980	0
72	20240801	192200	2050008925	4980	4980	4980	4980	0
73	20240801	192100	2050008925	4980	4980	4980	4980	0
74	20240801	192000	2050008925	4980	4980	4980	4980	0
75	20240801	191900	2050008925	4980	4980	4980	4980	0
76	20240801	191800	2050008925	4980	4980	4980	4980	0
77	20240801	191700	2050008925	4980	4980	4980	4980	0
78	20240801	191600	2050008925	4980	4980	4980	4980	0
79	20240801	191500	2050008925	4980	4980	4980	4980	0
80	20240801	191400	2050008925	4980	4980	4980	4980	0
81	20240801	191300	2050008925	4980	4980	4980	4980	0
82	20240801	191200	2050008925	4980	4980	4980	4980	0
83	20240801	191100	2050008925	4980	4980	4980	4980	0
84	20240801	191000	2050008925	4980	4980	4980	4980	0
85	20240801	190900	2050008925	4980	4980	4980	4980	0
86	20240801	190800	2050008925	4980	4980	4980	4980	0
87	20240801	190700	2050008925	4980	4980	4980	4980	0
88	20240801	190600	2050008925	4980	4980	4980	4980	0
89	20240801	190500	2050008925	4980	4980	4980	4980	0
90	20240801	190400	2050008925	4980	4980	4980	4980	0
91	20240801	190300	2050008925	4980	4980	4980	4980	0
92	20240801	190200	2050008925	4980	4980	4980	4980	11865
93	20240801	190100	2050008925	4980	4980	4980	4980	0
94	20240801	190000	2050008925	4980	4980	4980	4980	0
95	20240801	185900	2050008925	4980	4980	4980	4980	0
96	20240801	185800	2050008925	4980	4980	4980	4980	0
97	20240801	185700	2050008925	4980	4980	4980	4980	0
98	20240801	185600	2050008925	4980	4980	4980	4980	0
99	20240801	185500	2050008925	4980	4980	4980	4980	0
100	20240801	185400	2050008925	4980	4980	4980	4980	0
101	20240801	185300	2050008925	4980	4980	4980	4980	0
102	20240801	185200	2050008925	4980	4980	4980	4980	0
103	20240801	185100	2050008925	4980	4980	4980	4980	0
104	20240801	185000	2050008925	4980	4980	4980	4980	0
105	20240801	184900	2050008925	4980	4980	4980	4980	0
106	20240801	184800	2050008925	4980	4980	4980	4980	0
107	20240801	184700	2050008925	4980	4980	4980	4980	0
108	20240801	184600	2050008925	4980	4980	4980	4980	0
109	20240801	184500	2050008925	4980	4980	4980	4980	0
110	20240801	184400	2050008925	4980	4980	4980	4980	0
111	20240801	184300	2050008925	4980	4980	4980	4980	0
112	20240801	184200	2050008925	4980	4980	4980	4980	0
113	20240801	184100	2050008925	4980	4980	4980	4980	0
114	20240801	184000	2050008925	4980	4980	4980	4980	0
115	20240801	183900	2050008925	4980	4980	4980	4980	0
116	20240801	183800	2050008925	4980	4980	4980	4980	0
117	20240801	183700	2050008925	4980	4980	4980	4980	0
118	20240801	183600	2050008925	4980	4980	4980	4980	0
119	20240801	183500	2050008925	4980	4980	4980	4980	0
120	20240801	183400	2050008925	4980	4980	4980	4980	0
121	20240801	183300	2050008925	4980	4980	4980	4980	0
122	20240801	183200	2050008925	4980	4980	4980	4980	11865
123	20240801	183100	2050008925	4980	4980	4980	4980	0
124	20240801	183000	2050008925	4980	4980	4980	4980	0
125	20240801	182900	2050008925	4980	4980	4980	4980	0
126	20240801	182800	2050008925	4980	4980	4980	4980	0
127	20240801	182700	2050008925	4980	4980	4980	4980	0
128	20240801	182600	2050008925	4980	4980	4980	4980	0
129	20240801	182500	2050008925	4980	4980	4980	4980	0
130	20240801	182400	2050008925	4980	4980	4980	4980	0
131	20240801	182300	2050008925	4980	4980	4980	4980	0
132	20240801	182200	2050008925	4980	4980	4980	4980	0
133	20240801	182100	2050008925	4980	4980	4980	4980	0
134	20240801	182000	2050008925	4980	4980	4980	4980	0
135	20240801	181900	2050008925	4980	4980	4980	4980	0
136	20240801	181800	2050008925	4980	4980	4980	4980	0
137	20240801	181700	2050008925	4980	4980	4980	4980	0
138	20240801	181600	2050008925	4980	4980	4980	4980	0
139	20240801	181500	2050008925	4980	4980	4980	4980	0
140	20240801	181400	2050008925	4980	4980	4980	4980	0
141	20240801	181300	2050008925	4980	4980	4980	4980	0
142	20240801	181200	2050008925	4980	4980	4980	4980	0
143	20240801	181100	2050008925	4980	4980	4980	4980	0
144	20240801	181000	2050008925	4980	4980	4980	4980	0
145	20240801	180900	2050008925	4980	4980	4980	4980	0
146	20240801	180800	2050008925	4980	4980	4980	4980	0
147	20240801	180700	2050008925	4980	4980	4980	4980	0
148	20240801	180600	2050008925	4980	4980	4980	4980	0
149	20240801	180500	2050008925	4980	4980	4980	4980	0
150	20240801	180400	2050008925	4980	4980	4980	4980	0
151	20240801	180300	2050008925	4980	4980	4980	4980	0
152	20240801	180200	2050008925	4980	4980	4980	4980	11865
153	20240801	180100	2050008925	4980	4980	4980	4980	0
154	20240801	180000	2050008925	4980	4980	4980	4980	0
155	20240801	175900	2050008925	4980	4980	4980	4980	0
156	20240801	175800	2050008925	4980	4980	4980	4980	0
157	20240801	175700	2050008925	4980	4980	4980	4980	0
158	20240801	175600	2050008925	4980	4980	4980	4980	0
159	20240801	175500	2050008925	4980	4980	4980	4980	0
160	20240801	175400	2050008925	4980	4980	4980	4980	0
161	20240801	175300	2050008925	4980	4980	4980	4980	0
162	20240801	175200	2050008925	4980	4980	4980	4980	0
163	20240801	175100	2050008925	4980	4980	4980	4980	0
164	20240801	175000	2050008925	4980	4980	4980	4980	0
165	20240801	174900	2050008925	4980	4980	4980	4980	0
166	20240801	174800	2050008925	4980	4980	4980	4980	0
167	20240801	174700	2050008925	4980	4980	4980	4980	0
168	20240801	174600	2050008925	4980	4980	4980	4980	0
169	20240801	174500	2050008925	4980	4980	4980	4980	0
170	20240801	174400	2050008925	4980	4980	4980	4980	0
171	20240801	174300	2050008925	4980	4980	4980	4980	0
172	20240801	174200	2050008925	4980	4980	4980	4980	0
173	20240801	174100	2050008925	4980	4980	4980	4980	0
174	20240801	174000	2050008925	4980	4980	4980	4980	0
175	20240801	173900	2050008925	4980	4980	4980	4980	0
176	20240801	173800	2050008925	4980	4980	4980	4980	0
177	20240801	173700	2050008925	4980	4980	4980	4980	0
178	20240801	173600	2050008925	4980	4980	4980	4980	0
179	20240801	173500	2050008925	4980	4980	4980	4980	0
180	20240801	173400	2050008925	4980	4980	4980	4980	0
181	20240801	173300	2050008925	4980	4980	4980	4980	0
182	20240801	173200	2050008925	4980	4980	4980	4980	11865
183	20240801	173100	2050008925	4980	4980	4980	4980	0
184	20240801	173000	2050008925	4980	4980	4980	4980	0
185	20240801	172900	2050008925	4980	4980	4980	4980	0
186	20240801	172800	2050008925	4980	4980	4980	4980	0
187	20240801	172700	2050008925	4980	4980	4980	4980	0
188	20240801	172600	2050008925	4980	4980	4980	4980	0
189	20240801	172500	2050008925	4980	4980	4980	4980	0
190	20240801	172400	2050008925	4980	4980	4980	4980	0
191	20240801	172300	2050008925	4980	4980	4980	4980	0
192	20240801	172200	2050008925	4980	4980	4980	4980	0
193	20240801	172100	2050008925	4980	4980	4980	4980	0
194	20240801	172000	2050008925	4980	4980	4980	4980	0
195	20240801	171900	2050008925	4980	4980	4980	4980	0
196	20240801	171800	2050008925	4980	4980	4980	4980	0
197	20240801	171700	2050008925	4980	4980	4980	4980	0
198	20240801	171600	2050008925	4980	4980	4980	4980	0
199	20240801	171500	2050008925	4980	4980	4980	4980	0
200	20240801	171400	2050008925	4980	4980	4980	4980	0
201	20240801	171300	2050008925	4980	4980	4980	4980	0
202	20240801	171200	2050008925	4980	4980	4980	4980	0
203	20240801	171100	2050008925	4980	4980	4980	4980	0
204	20240801	171000	2050008925	4980	4980	4980	4980	0
205	20240801	170900	2050008925	4980	4980	4980	4980	0
206	20240801	170800	2050008925	4980	4980	4980	4980	0
207	20240801	170700	2050008925	4980	4980	4980	4980	0
208	20240801	170600	2050008925	4980	4980	4980	4980	0
209	20240801	170500	2050008925	4980	4980	4980	4980	0
210	20240801	170400	2050008925	4980	4980	4980	4980	0
211	20240801	170300	2050008925	4980	4980	4980	4980	0
212	20240801	170200	2050008925	4980	4980	4980	4980	11865
213	20240801	170100	2050008925	4980	4980	4980	4980	0
214	20240801	170000	2050008925	4980	4980	4980	4980	0
215	20240801	165900	2050008925	4980	4980	4980	4980	0
216	20240801	165800	2050008925	4980	4980	4980	4980	0
217	20240801	165700	2050008925	4980	4980	4980	4980	0
218	20240801	165600	2050008925	4980	4980	4980	4980	0
219	20240801	165500	2050008925	4980	4980	4980	4980	0
220	20240801	165400	2050008925	4980	4980	4980	4980	0
221	20240801	165300	2050008925	4980	4980	4980	4980	0
222	20240801	165200	2050008925	4980	4980	4980	4980	0
223	20240801	165100	2050008925	4980	4980	4980	4980	0
224	20240801	165000	2050008925	4980	4980	4980	4980	0
225	20240801	164900	2050008925	4980	4980	4980	4980	0
226	20240801	164800	2050008925	4980	4980	4980	4980	0
227	20240801	164700	2050008925	4980	4980	4980	4980	0
228	20240801	164600	2050008925	4980	4980	4980	4980	0
229	20240801	164500	2050008925	4980	4980	4980	4980	0
230	20240801	164400	2050008925	4980	4980	4980	4980	0
231	20240801	164300	2050008925	4980	4980	4980	4980	0
232	20240801	164200	2050008925	4980	4980	4980	4980	0
233	20240801	164100	2050008925	4980	4980	4980	4980	0
234	20240801	164000	2050008925	4980	4980	4980	4980	0
235	20240801	163900	2050008925	4980	4980	4980	4980	0
236	20240801	163800	2050008925	4980	4980	4980	4980	0
237	20240801	163700	2050008925	4980	4980	4980	4980	0
238	20240801	163600	2050008925	4980	4980	4980	4980	0
239	20240801	163500	2050008925	4980	4980	4980	4980	0
240	20240801	163400	2050008925	4980	4980	4980	4980	0
241	20240801	163300	2050008925	4980	4980	4980	4980	0
242	20240801	163200	2050008925	4980	4980	4980	4980	11865
243	20240801	163100	2050008925	4980	4980	4980	4980	0
244	20240801	163000	2050008925	4980	4980	4980	4980	0
245	20240801	162900	2050008925	4980	4980	4980	4980	0
246	20240801	162800	2050008925	4980	4980	4980	4980	0
247	20240801	162700	2050008925	4980	4980	4980	4980	0
248	20240801	162600	2050008925	4980	4980	4980	4980	0
249	20240801	162500	2050008925	4980	4980	4980	4980	0
250	20240801	162400	2050008925	4980	4980	4980	4980	0
251	20240801	162300	2050008925	4980	4980	4980	4980	0
252	20240801	162200	2050008925	4980	4980	4980	4980	0
253	20240801	162100	2050008925	4980	4980	4980	4980	0
254	20240801	162000	2050008925	4980	4980	4980	4980	0
255	20240801	161900	2050008925	4980	4980	4980	4980	0
256	20240801	161800	2050008925	4980	4980	4980	4980	0
257	20240801	161700	2050008925	4980	4980	4980	4980	0
258	20240801	161600	2050008925	4980	4980	4980	4980	0
259	20240801	161500	2050008925	4980	4980	4980	4980	0
260	20240801	161400	2050008925	4980	4980	4980	4980	0
261	20240801	161300	2050008925	4980	4980	4980	4980	0
262	20240801	161200	2050008925	4980	4980	4980	4980	0
263	20240801	161100	2050008925	4980	4980	4980	4980	0
264	20240801	161000	2050008925	4980	4980	4980	4980	0
265	20240801	160900	2050008925	4980	4980	4980	4980	0
266	20240801	160800	2050008925	4980	4980	4980	4980	0
267	20240801	160700	2050008925	4980	4980	4980	4980	0
268	20240801	160600	2050008925	4980	4980	4980	4980	0
269	20240801	160500	2050008925	4980	4980	4980	4980	0
270	20240801	160400	2050008925	4980	4980	4980	4980	0
271	20240801	160300	2050008925	4980	4980	4980	4980	0
272	20240801	160200	2050008925	4980	4980	4980	4980	11865
273	20240801	160100	2050008925	4980	4980	4980	4980	0
274	20240801	160000	2050008925	4980	4980	4980	4980	0
275	20240801	155900	2050008925	4980	4980	4980	4980	0
276	20240801	155800	2050008925	4980	4980	4980	4980	0
277	20240801	155700	2050008925	4980	4980	4980	4980	0
278	20240801	155600	2050008925	4980	4980	4980	4980	0
279	20240801	155500	2050008925	4980	4980	4980	4980	0
280	20240801	155400	2050008925	4980	4980	4980	4980	0
281	20240801	155300	2050008925	4980	4980	4980	4980	0
282	20240801	155200	2050008925	4980	4980	4980	4980	0
283	20240801	155100	2050008925	4980	4980	4980	4980	0
284	20240801	155000	2050008925	4980	4980	4980	4980	0
285	20240801	154900	2050008925	4980	4980	4980	4980	0
286	20240801	154800	2050008925	4980	4980	4980	4980	0
287	20240801	154700	2050008925	4980	4980	4980	4980	0
288	20240801	154600	2050008925	4980	4980	4980	4980	0
289	20240801	154500	2050008925	4980	4980	4980	4980	0
290	20240801	154400	2050008925	4980	4980	4980	4980	0
291	20240801	154300	2050008925	4980	4980	4980	4980	0
292	20240801	154200	2050008925	4980	4980	4980	4980	0
293	20240801	154100	2050008925	4980	4980	4980	4980	0
294	20240801	154000	2050008925	4980	4980	4980	4980	0
295	20240801	153900	2050008925	4980	4980	4980	4980	0
296	20240801	153800	2050008925	4980	4980	4980	4980	0
297	20240801	153700	2050008925	4980	4980	4980	4980	0
298	20240801	153600	2050008925	4980	4980	4980	4980	0
299	20240801	153500	2050008925	4980	4980	4980	4980	0
300	20240801	153400	2050008925	4980	4980	4980	4980	0
301	20240801	153300	2050008925	4980	4980	4980	4980	0
302	20240801	153200	2050008925	4980	4980	4980	4980	11865
303	20240801	153100	2050008925	4980	4980	4980	4980	0
304	20240801	153000	2050008925	4980	4980	4980	4980	11865
305	20240801	152900	1990921225	4970	4970	4970	4970	0
306	20240801	152800	1990921225	4970	4970	4970	4970	0
307	20240801	152700	1990921225	4970	4970	4970	4970	0
308	20240801	152600	1990921225	4970	4970	4970	4970	0
309	20240801	152500	1990921225	4970	4970	4970	4970	0
310	20240801	152400	1990921225	4970	4970	4970	4970	0
311	20240801	152300	1990921225	4970	4970	4970	4970	0
312	20240801	152200	1990921225	4970	4970	4970	4970	0
313	20240801	152100	1990921225	4970	4970	4970	4970	0
314	20240801	152000	1990921225	4970	4970	4970	4970	0
315	20240801	151900	1990921225	4970	4965	4970	4960	9162
316	20240801	151800	1945472370	4970	4970	4970	4965	1726
317	20240801	151700	1936899930	4970	4975	4975	4970	271
318	20240801	151600	1935552955	4970	4970	4970	4970	452
319	20240801	151500	1933306515	4970	4975	4975	4970	2234
320	20240801	151400	1922202595	4975	4975	4975	4975	371
321	20240801	151300	1920356870	4975	4980	4980	4975	4170
322	20240801	151200	1899609615	4980	4980	4980	4980	11
323	20240801	151100	1899554835	4985	4985	4985	4985	0
324	20240801	151000	1899554835	4985	4985	4985	4985	2
325	20240801	150900	1899544865	4985	4975	4985	4975	611
326	20240801	150800	1896503930	4980	4980	4980	4980	352
327	20240801	150700	1894750970	4980	4980	4980	4980	51
328	20240801	150600	1894496990	4985	4985	4985	4980	1843
329	20240801	150500	1885318840	4985	4985	4985	4985	16
330	20240801	150400	1885239080	4985	4980	4985	4980	1131
331	20240801	150300	1879606685	4985	4990	4990	4985	2329
332	20240801	150200	1867988870	4995	4995	4995	4990	1716
333	20240801	150100	1859426015	4990	4990	4995	4990	611
334	20240801	150000	1856377115	4990	4995	4995	4990	31
335	20240801	145900	1856222420	4990	4995	4995	4990	200
336	20240801	145800	1855223920	4995	4995	4995	4995	0
337	20240801	145700	1855223920	4995	4995	4995	4995	0
338	20240801	145600	1855223920	4995	4990	4995	4990	298
339	20240801	145500	1853736895	4990	4990	4990	4990	30
340	20240801	145400	1853587195	4995	4995	4995	4995	0
341	20240801	145300	1853587195	4995	4995	4995	4995	0
342	20240801	145200	1853587195	4995	4985	4995	4985	582
343	20240801	145100	1850685315	4995	4995	4995	4995	0
344	20240801	145000	1850685315	4995	4985	4995	4985	29
345	20240801	144900	1850540630	4995	4990	4995	4980	701
346	20240801	144800	1847046265	4995	4995	4995	4995	70
347	20240801	144700	1846696615	4995	4995	4995	4995	10
348	20240801	144600	1846646665	4995	4990	4995	4990	256
349	20240801	144500	1845369220	4990	4990	4990	4990	10
350	20240801	144400	1845319320	4990	4990	4990	4990	364
351	20240801	144300	1843502960	4990	4990	4990	4990	58
352	20240801	144200	1843213540	4980	4985	4985	4980	417
353	20240801	144100	1841136755	4990	4990	4990	4990	10
354	20240801	144000	1841086855	4990	4990	4990	4990	1
355	20240801	143900	1841081865	4990	4990	4990	4990	0
356	20240801	143800	1841081865	4990	4985	4990	4985	10
357	20240801	143700	1841032010	4995	4995	4995	4995	0
358	20240801	143600	1841032010	4995	4980	4995	4980	234
359	20240801	143500	1839866675	4980	4980	4980	4980	1
360	20240801	143400	1839861695	4975	4975	4975	4975	201
361	20240801	143300	1838861720	4980	4990	4990	4980	1239
362	20240801	143200	1832684870	4990	4990	4990	4990	500
363	20240801	143100	1830189870	4995	4980	4995	4980	246
364	20240801	143000	1828964775	4980	4985	4985	4980	6788
365	20240801	142900	1795154020	5000	5000	5000	5000	100
366	20240801	142800	1794654020	5000	4995	5000	4995	581
367	20240801	142700	1791751920	4995	4990	4995	4980	471
368	20240801	142600	1789403915	4980	4980	4990	4980	8554
369	20240801	142500	1746804985	4980	4980	4980	4980	2667
370	20240801	142400	1733523325	4980	4980	4980	4980	518
371	20240801	142300	1730943685	4980	4990	4990	4980	700
372	20240801	142200	1727452685	4980	4985	4990	4980	1859
373	20240801	142100	1718194810	4980	4980	4980	4980	2536
374	20240801	142000	1705565530	4980	4980	4980	4980	200
375	20240801	141900	1704569530	4980	4980	4980	4980	0
376	20240801	141800	1704569530	4980	4985	4985	4980	200
377	20240801	141700	1703573030	4995	4995	4995	4995	200
378	20240801	141600	1702574030	4995	4995	4995	4995	1
379	20240801	141500	1702569035	4985	4980	4985	4980	2350
380	20240801	141400	1690854335	4985	4985	5000	4985	1229
381	20240801	141300	1684727755	4980	4980	4980	4980	1007
382	20240801	141200	1679712895	4985	4985	4985	4985	6
383	20240801	141100	1679682985	4985	4990	5000	4985	2853
384	20240801	141000	1665450835	4985	4980	4985	4980	791
385	20240801	140900	1661508200	4985	4985	4985	4980	10743
386	20240801	140800	1608000890	4985	4990	4990	4985	622
387	20240801	140700	1604899665	4990	4985	4990	4985	401
388	20240801	140600	1602900675	4985	4985	4985	4985	1845
389	20240801	140500	1593703350	4985	4985	4985	4985	0
390	20240801	140400	1593703350	4985	4990	4990	4985	853
391	20240801	140300	1589450965	4990	4990	4990	4990	0
392	20240801	140200	1589450965	4990	4990	4990	4990	502
393	20240801	140100	1586945985	4990	4990	4990	4990	15
394	20240801	140000	1586871135	5000	4990	5000	4990	724
395	20240801	135900	1583257735	4990	4990	4990	4990	507
396	20240801	135800	1580727805	5000	5000	5000	5000	0
397	20240801	135700	1580727805	5000	4990	5000	4990	2384
398	20240801	135600	1568830175	4990	4990	4990	4990	0
399	20240801	135500	1568830175	4990	5000	5000	4990	120
400	20240801	135400	1568231275	5000	5000	5000	5000	125
401	20240801	135300	1567606275	5000	4995	5000	4990	558
402	20240801	135200	1564821290	5000	4995	5000	4990	1434
403	20240801	135100	1557658190	4995	4995	4995	4995	1
404	20240801	135000	1557653195	5000	4995	5000	4995	1031
405	20240801	134900	1552502195	5000	4990	5000	4990	1076
406	20240801	134800	1547132570	4995	4995	4995	4995	11
407	20240801	134700	1547077625	4995	4995	4995	4995	534
408	20240801	134600	1544410295	5000	5000	5000	5000	101
409	20240801	134500	1543905295	5000	5000	5000	5000	100
410	20240801	134400	1543405295	5000	5000	5000	5000	3
411	20240801	134300	1543390295	5000	5000	5000	5000	3
412	20240801	134200	1543375295	5000	5000	5000	5000	0
413	20240801	134100	1543375295	5000	5000	5000	5000	0
414	20240801	134000	1543375295	5000	5000	5000	5000	1123
415	20240801	133900	1537760295	5000	5000	5000	5000	0
416	20240801	133800	1537760295	5000	5000	5000	5000	100
417	20240801	133700	1537260295	5000	5000	5000	5000	1025
418	20240801	133600	1532135295	5010	5010	5010	5010	0
419	20240801	133500	1532135295	5010	5010	5010	5010	0
420	20240801	133400	1532135295	5010	5010	5010	5010	50
421	20240801	133300	1531884795	5010	5010	5010	5010	142
422	20240801	133200	1531173375	5010	5010	5010	5010	330
423	20240801	133100	1529520075	5010	5010	5010	5010	70
424	20240801	133000	1529169375	5010	5010	5010	5010	0
425	20240801	132900	1529169375	5010	5010	5010	5010	1
426	20240801	132800	1529164365	4990	4990	5010	4990	6247
427	20240801	132700	1497970855	5010	5000	5020	4995	2009
428	20240801	132600	1487934635	5000	5000	5000	5000	0
429	20240801	132500	1487934635	5000	5000	5000	5000	1
430	20240801	132400	1487929635	5020	5020	5020	5020	267
431	20240801	132300	1486589295	5020	5020	5020	5020	0
432	20240801	132200	1486589295	5020	5020	5020	5020	5
433	20240801	132100	1486564195	5020	5020	5020	5020	1
434	20240801	132000	1486559175	4995	5000	5000	4995	137
435	20240801	131900	1485874600	5020	5020	5020	5020	0
436	20240801	131800	1485874600	5020	5010	5020	5010	6
437	20240801	131700	1485844530	5020	5020	5020	5020	1
438	20240801	131600	1485839510	5000	5000	5000	5000	500
439	20240801	131500	1483339510	5020	5020	5020	5000	3418
440	20240801	131400	1466249470	5000	5020	5020	5000	1001
441	20240801	131300	1461244450	5010	5010	5020	5010	620
442	20240801	131200	1458137390	5030	5030	5030	5030	0
443	20240801	131100	1458137390	5030	5030	5030	5030	192
444	20240801	131000	1457171630	5030	5030	5030	5030	0
445	20240801	130900	1457171630	5030	5030	5030	5030	1003
446	20240801	130800	1452126540	5030	5010	5030	5010	474
447	20240801	130700	1449751780	5030	5010	5030	5000	1916
448	20240801	130600	1440151790	5010	5010	5010	5010	101
449	20240801	130500	1439645780	5030	5030	5030	5030	5
450	20240801	130400	1439620630	5030	5030	5030	5030	505
451	20240801	130300	1437080480	5030	5040	5040	5000	2105
452	20240801	130200	1426536840	5040	5030	5040	5030	1126
453	20240801	130100	1420872430	5030	5040	5040	5020	580
454	20240801	130000	1417960420	5040	5030	5040	5020	1212
455	20240801	125900	1411873060	5020	5030	5040	5020	910
456	20240801	125800	1407299740	5050	5050	5050	5050	0
457	20240801	125700	1407299740	5050	5040	5050	5040	356
458	20240801	125600	1405505480	5050	5020	5050	5000	4002
459	20240801	125500	1385405560	5030	5030	5030	5030	0
460	20240801	125400	1385405560	5030	5030	5030	5030	1
461	20240801	125300	1385400530	5040	5040	5040	5020	792
462	20240801	125200	1381420190	5040	5020	5040	5000	1990
463	20240801	125100	1371449890	4990	5000	5040	4990	4443
464	20240801	125000	1349201395	4990	5010	5010	4990	1001
465	20240801	124900	1344204345	4990	5000	5040	4990	5372
466	20240801	124800	1317269990	4990	5020	5020	4990	4533
467	20240801	124700	1294644400	5020	5020	5020	5020	0
468	20240801	124600	1294644400	5020	5020	5020	5020	0
469	20240801	124500	1294644400	5020	5020	5020	5020	0
470	20240801	124400	1294644400	5020	5010	5020	5010	275
471	20240801	124300	1293266580	4995	5010	5010	4995	767
472	20240801	124200	1289433530	5020	5020	5020	5020	0
473	20240801	124100	1289433530	5020	5020	5020	5020	0
474	20240801	124000	1289433530	5020	5020	5020	5020	0
475	20240801	123900	1289433530	5020	5000	5030	5000	563
476	20240801	123800	1286612980	5020	5020	5020	5020	4
477	20240801	123700	1286592900	5030	5000	5030	4995	798
478	20240801	123600	1282595470	5020	5010	5020	4995	3503
479	20240801	123500	1265057860	5000	5000	5000	5000	448
480	20240801	123400	1262817860	5000	5000	5000	5000	200
481	20240801	123300	1261817860	5010	5010	5010	5010	1
482	20240801	123200	1261812850	5010	5010	5010	5010	46
483	20240801	123100	1261582390	5010	5010	5010	5010	608
484	20240801	123000	1258536310	5020	5020	5020	5020	0
485	20240801	122900	1258536310	5020	5020	5020	5020	231
486	20240801	122800	1257376690	5020	5020	5020	5020	20
487	20240801	122700	1257276290	5020	5020	5020	5020	0
488	20240801	122600	1257276290	5020	5010	5020	5010	504
489	20240801	122500	1254751240	5010	5010	5010	5010	119
490	20240801	122400	1254155050	5010	5010	5010	5010	1
491	20240801	122300	1254150040	5010	5010	5010	5010	30
492	20240801	122200	1253999740	5010	5010	5010	5010	150
493	20240801	122100	1253248240	5010	5010	5010	5010	0
494	20240801	122000	1253248240	5010	5010	5010	5010	80
495	20240801	121900	1252847440	5010	4995	5010	4995	1551
496	20240801	121800	1245100180	4995	5000	5000	4990	508
497	20240801	121700	1242565215	5000	4995	5000	4995	360
498	20240801	121600	1240767010	4995	4995	4995	4995	0
499	20240801	121500	1240767010	4995	4995	4995	4995	0
500	20240801	121400	1240767010	4995	4995	4995	4995	100
501	20240801	121300	1240267510	4995	4995	4995	4995	100
502	20240801	121200	1239768010	4995	4995	4995	4995	3
503	20240801	121100	1239753025	4995	4995	4995	4995	50
504	20240801	121000	1239503275	4995	4995	4995	4995	86
505	20240801	120900	1239073705	4995	4995	4995	4995	25
506	20240801	120800	1238948830	4995	4995	4995	4995	2
507	20240801	120700	1238938840	4990	5000	5000	4990	1185
508	20240801	120600	1233025550	5000	4995	5000	4995	10241
509	20240801	120500	1181821080	4995	5000	5000	4995	2155
510	20240801	120400	1171052415	5010	5010	5010	5010	1
511	20240801	120300	1171047405	5010	5000	5010	5000	102
512	20240801	120200	1170536395	5010	5010	5010	5010	1
513	20240801	120100	1170531385	5000	5000	5000	5000	0
514	20240801	120000	1170531385	5000	5000	5000	5000	0
515	20240801	115900	1170531385	5000	5000	5000	5000	100
516	20240801	115800	1170031385	5010	5010	5010	5010	0
517	20240801	115700	1170031385	5010	5010	5010	5010	0
518	20240801	115600	1170031385	5010	5000	5010	5000	306
519	20240801	115500	1168500385	5000	5000	5000	5000	0
520	20240801	115400	1168500385	5000	5000	5000	5000	427
521	20240801	115300	1166365385	5000	5000	5000	5000	0
522	20240801	115200	1166365385	5000	5000	5000	5000	0
523	20240801	115100	1166365385	5000	5000	5000	5000	0
524	20240801	115000	1166365385	5000	5000	5000	5000	5
525	20240801	114900	1166340385	5010	5010	5010	5010	120
526	20240801	114800	1165739185	5010	5010	5010	5010	0
527	20240801	114700	1165739185	5010	5010	5010	5010	0
528	20240801	114600	1165739185	5010	5010	5010	5010	0
529	20240801	114500	1165739185	5010	5010	5010	5010	0
530	20240801	114400	1165739185	5010	5010	5010	5010	0
531	20240801	114300	1165739185	5010	5000	5010	5000	6
532	20240801	114200	1165709175	5010	5010	5010	5010	0
533	20240801	114100	1165709175	5010	5010	5010	5010	0
534	20240801	114000	1165709175	5010	5010	5010	5010	0
535	20240801	113900	1165709175	5010	4990	5010	4990	2
536	20240801	113800	1165699175	4995	4995	4995	4995	0
537	20240801	113700	1165699175	4995	5000	5000	4995	664
538	20240801	113600	1162380175	5000	5000	5000	5000	500
539	20240801	113500	1159880175	5020	5020	5020	5010	879
540	20240801	113400	1155468595	5030	5020	5030	5010	802
541	20240801	113300	1151442555	5020	5020	5020	5020	0
542	20240801	113200	1151442555	5020	5020	5020	5020	1
543	20240801	113100	1151437535	5020	5020	5020	5020	300
544	20240801	113000	1149931535	5020	5020	5020	5020	0
545	20240801	112900	1149931535	5020	5010	5020	5000	452
546	20240801	112800	1147668275	5020	5020	5020	5020	139
547	20240801	112700	1146970495	5020	5020	5020	5020	713
548	20240801	112600	1143391235	5000	5000	5000	5000	205
549	20240801	112500	1142366235	5000	5000	5000	5000	0
550	20240801	112400	1142366235	5000	5000	5000	5000	0
551	20240801	112300	1142366235	5000	5000	5000	5000	100
552	20240801	112200	1141866235	5000	5000	5000	5000	107
553	20240801	112100	1141331235	5000	5000	5000	5000	105
554	20240801	112000	1140806235	4995	4995	4995	4995	0
555	20240801	111900	1140806235	4995	4995	4995	4995	0
556	20240801	111800	1140806235	4995	4995	4995	4995	2478
557	20240801	111700	1128428625	4990	4990	4990	4990	549
558	20240801	111600	1125689115	4990	4990	4990	4990	0
559	20240801	111500	1125689115	4990	4990	4990	4990	505
560	20240801	111400	1123169165	4990	4990	4990	4990	570
561	20240801	111300	1120324865	4985	4985	4990	4985	793
562	20240801	111200	1116371755	4985	4985	4985	4980	1092
563	20240801	111100	1110932855	4990	4985	4990	4980	1006
564	20240801	111000	1105920990	4985	4990	4990	4985	258
565	20240801	110900	1104634850	4995	4995	4995	4995	0
566	20240801	110800	1104634850	4995	4995	4995	4995	0
567	20240801	110700	1104634850	4995	4995	4995	4985	261
568	20240801	110600	1103332425	4995	4995	4995	4995	60
569	20240801	110500	1103032725	4995	4990	4995	4990	331
570	20240801	110400	1101381030	4990	4995	4995	4990	152
571	20240801	110300	1100622050	4995	4995	4995	4990	1181
572	20240801	110200	1094725055	5000	5000	5000	5000	1520
573	20240801	110100	1087125055	5030	5030	5030	5030	0
574	20240801	110000	1087125055	5030	5030	5030	5030	0
575	20240801	105900	1087125055	5030	5030	5030	5030	0
576	20240801	105800	1087125055	5030	5030	5030	5030	1
577	20240801	105700	1087120025	5000	4995	5000	4995	2368
578	20240801	105600	1075291765	4995	4995	4995	4995	0
579	20240801	105500	1075291765	4995	4995	4995	4995	43
580	20240801	105400	1075076980	4995	5000	5000	4995	1028
581	20240801	105300	1069938215	5020	5030	5030	5010	572
582	20240801	105200	1067070505	5040	5020	5040	5020	150
583	20240801	105100	1066317185	5010	5020	5020	5010	1200
584	20240801	105000	1060294185	5020	5020	5020	5020	100
585	20240801	104900	1059792185	5020	5020	5020	5020	600
586	20240801	104800	1056780185	5020	5020	5020	5020	1
587	20240801	104700	1056775165	5000	5000	5000	5000	0
588	20240801	104600	1056775165	5000	5000	5000	5000	11
589	20240801	104500	1056720165	5000	5000	5000	5000	0
590	20240801	104400	1056720165	5000	4995	5000	4995	988
591	20240801	104300	1051785100	4990	4990	4990	4990	88
592	20240801	104200	1051345980	4985	4985	4985	4985	552
593	20240801	104100	1048594260	4990	4990	4990	4990	233
594	20240801	104000	1047431590	4990	4990	4990	4990	701
595	20240801	103900	1043933600	4995	4995	4995	4990	3265
596	20240801	103800	1027638925	4995	5000	5000	4995	2344
597	20240801	103700	1015929120	5000	5000	5000	5000	201
598	20240801	103600	1014924120	5000	5000	5000	5000	0
599	20240801	103500	1014924120	5000	5000	5000	5000	0
600	20240801	103400	1014924120	5000	4995	5000	4995	231
601	20240801	103300	1013769185	4990	4980	4990	4980	1469
602	20240801	103200	1006438895	4975	4975	4975	4975	281
603	20240801	103100	1005040920	4975	4975	4975	4975	146
604	20240801	103000	1004314570	4970	4970	4975	4970	655
605	20240801	102900	1001056745	4970	4970	4970	4970	20
606	20240801	102800	1000957345	4965	4970	4970	4965	1239
607	20240801	102700	994801015	4970	4970	4970	4965	523
608	20240801	102600	992203300	4970	4970	4970	4970	3
609	20240801	102500	992188390	4970	4965	4970	4965	116
610	20240801	102400	991612395	4970	4965	4970	4965	423
611	20240801	102300	989511200	4970	4970	4970	4965	108
612	20240801	102200	988974690	4970	4970	4970	4970	11
613	20240801	102100	988920020	4960	4960	4965	4960	1796
614	20240801	102000	980011830	4960	4960	4960	4960	2
615	20240801	101900	980001910	4960	4985	4985	4960	8885
616	20240801	101800	935820830	4990	5010	5020	4990	9308
617	20240801	101700	889308860	5010	5050	5050	5010	3364
618	20240801	101600	872426040	5050	5050	5050	5050	1
619	20240801	101500	872420990	5020	5030	5030	5020	705
620	20240801	101400	868881850	5050	5040	5050	5010	7135
621	20240801	101300	833061190	5030	5030	5030	5030	1824
622	20240801	101200	823886470	5040	5030	5040	5030	2567
623	20240801	101100	810973440	5040	5040	5040	5030	276
624	20240801	101000	809585100	5040	5050	5050	5040	3
625	20240801	100900	809569960	5050	5050	5050	5050	3
626	20240801	100800	809554810	5050	5040	5050	5040	3791
627	20240801	100700	790448120	5040	5070	5070	5040	1131
628	20240801	100600	784736970	5070	5070	5070	5060	262
629	20240801	100500	783411220	5070	5060	5070	5050	207
630	20240801	100400	782364740	5070	5070	5070	5050	17
631	20240801	100300	782278810	5050	5060	5070	5050	1399
632	20240801	100200	775204560	5060	5070	5070	5040	2487
633	20240801	100100	762644060	5070	5060	5070	5050	3001
634	20240801	100000	747484700	5070	5070	5070	5070	1
635	20240801	095900	747479630	5060	5060	5060	5060	72
636	20240801	095800	747115310	5060	5060	5060	5060	321
637	20240801	095700	745491050	5060	5070	5070	5050	85
638	20240801	095600	745061020	5070	5050	5070	5050	1471
639	20240801	095500	737617450	5050	5060	5060	5050	206
640	20240801	095400	736576850	5050	5050	5050	5050	0
641	20240801	095300	736576850	5050	5050	5050	5050	516
642	20240801	095200	733971050	5040	5040	5040	5040	177
643	20240801	095100	733078970	5040	5040	5040	5040	1005
644	20240801	095000	728013770	5040	5050	5050	5040	5359
645	20240801	094900	701003920	5040	5070	5070	5040	1050
646	20240801	094800	695701290	5070	5070	5070	5070	0
647	20240801	094700	695701290	5070	5060	5070	5050	401
648	20240801	094600	693676200	5050	5060	5060	5050	219
649	20240801	094500	692569060	5050	5040	5060	5040	987
650	20240801	094400	687576990	5060	5050	5060	5050	1084
651	20240801	094300	682092950	5060	5060	5060	5060	615
652	20240801	094200	678981050	5060	5060	5060	5060	1
653	20240801	094100	678975990	5060	5060	5060	5060	467
654	20240801	094000	676612970	5060	5040	5060	5030	2105
655	20240801	093900	666019990	5040	5040	5050	5040	2573
656	20240801	093800	653050420	5050	5050	5050	5040	2797
657	20240801	093700	638940140	5050	5060	5060	5050	664
658	20240801	093600	635586850	5060	5060	5060	5050	1529
659	20240801	093500	627858190	5070	5080	5080	5060	375
660	20240801	093400	625957940	5050	5080	5090	5050	7809
661	20240801	093300	586369500	5080	5080	5080	5070	3125
662	20240801	093200	570494520	5080	5090	5090	5080	2128
663	20240801	093100	559676940	5100	5100	5100	5080	755
664	20240801	093000	555827580	5100	5090	5100	5080	1172
665	20240801	092900	549860290	5090	5090	5090	5090	2632
666	20240801	092800	536463410	5100	5100	5110	5090	4255
667	20240801	092700	514729420	5100	5090	5100	5090	1567
668	20240801	092600	506741530	5090	5080	5090	5080	1536
669	20240801	092500	498932650	5080	5080	5080	5070	2189
670	20240801	092400	487812560	5100	5100	5100	5100	4401
671	20240801	092300	465367460	5080	5110	5110	5080	3594
672	20240801	092200	447084430	5110	5110	5110	5110	222
673	20240801	092100	445950010	5110	5110	5110	5110	3
674	20240801	092000	445934680	5110	5120	5120	5110	7074
675	20240801	091900	409770500	5130	5120	5140	5120	5403
676	20240801	091800	382106330	5130	5130	5140	5130	2517
677	20240801	091700	369194110	5130	5130	5130	5120	725
678	20240801	091600	365478910	5120	5140	5140	5120	831
679	20240801	091500	361214440	5140	5140	5140	5140	673
680	20240801	091400	357755220	5140	5120	5140	5120	7046
681	20240801	091300	321599970	5120	5120	5120	5100	317
682	20240801	091200	319976950	5130	5090	5130	5090	1790
683	20240801	091100	310853450	5070	5080	5080	5070	2282
684	20240801	091000	299282030	5080	5100	5100	5080	3494
685	20240801	090900	281495310	5100	5120	5140	5100	2737
686	20240801	090800	267524380	5150	5120	5150	5110	4524
687	20240801	090700	244340330	5130	5120	5130	5120	1063
688	20240801	090600	238897740	5130	5160	5170	5130	5810
689	20240801	090500	209010370	5170	5130	5170	5130	10446
690	20240801	090400	155140690	5140	5160	5160	5140	1014
691	20240801	090300	149921730	5150	5150	5160	5130	3910
692	20240801	090200	129806920	5130	5130	5160	5120	2898
693	20240801	090100	114916680	5120	5160	5170	5120	12647
694	20240801	090000	49976600	5170	5100	5170	5100	9748