KissMeData/225530/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	204000	385131320	4995	4995	4995	4995	6050
3	20240802	203900	385131320	4995	4995	4995	4995	0
4	20240802	203800	385131320	4995	4995	4995	4995	0
5	20240802	203700	385131320	4995	4995	4995	4995	0
6	20240802	203600	385131320	4995	4995	4995	4995	0
7	20240802	203500	385131320	4995	4995	4995	4995	0
8	20240802	203400	385131320	4995	4995	4995	4995	0
9	20240802	203300	385131320	4995	4995	4995	4995	0
10	20240802	203200	385131320	4995	4995	4995	4995	0
11	20240802	203100	385131320	4995	4995	4995	4995	0
12	20240802	203000	385131320	4995	4995	4995	4995	0
13	20240802	202900	385131320	4995	4995	4995	4995	0
14	20240802	202800	385131320	4995	4995	4995	4995	0
15	20240802	202700	385131320	4995	4995	4995	4995	0
16	20240802	202600	385131320	4995	4995	4995	4995	0
17	20240802	202500	385131320	4995	4995	4995	4995	0
18	20240802	202400	385131320	4995	4995	4995	4995	0
19	20240802	202300	385131320	4995	4995	4995	4995	0
20	20240802	202200	385131320	4995	4995	4995	4995	0
21	20240802	202100	385131320	4995	4995	4995	4995	0
22	20240802	202000	385131320	4995	4995	4995	4995	0
23	20240802	201900	385131320	4995	4995	4995	4995	0
24	20240802	201800	385131320	4995	4995	4995	4995	0
25	20240802	201700	385131320	4995	4995	4995	4995	0
26	20240802	201600	385131320	4995	4995	4995	4995	0
27	20240802	201500	385131320	4995	4995	4995	4995	0
28	20240802	201400	385131320	4995	4995	4995	4995	0
29	20240802	201300	385131320	4995	4995	4995	4995	0
30	20240802	201200	385131320	4995	4995	4995	4995	0
31	20240802	201100	385131320	4995	4995	4995	4995	0
32	20240802	201000	385131320	4995	4995	4995	4995	6050
33	20240802	200900	385131320	4995	4995	4995	4995	0
34	20240802	200800	385131320	4995	4995	4995	4995	0
35	20240802	200700	385131320	4995	4995	4995	4995	0
36	20240802	200600	385131320	4995	4995	4995	4995	0
37	20240802	200500	385131320	4995	4995	4995	4995	0
38	20240802	200400	385131320	4995	4995	4995	4995	0
39	20240802	200300	385131320	4995	4995	4995	4995	0
40	20240802	200200	385131320	4995	4995	4995	4995	0
41	20240802	200100	385131320	4995	4995	4995	4995	0
42	20240802	200000	385131320	4995	4995	4995	4995	0
43	20240802	195900	385131320	4995	4995	4995	4995	0
44	20240802	195800	385131320	4995	4995	4995	4995	0
45	20240802	195700	385131320	4995	4995	4995	4995	0
46	20240802	195600	385131320	4995	4995	4995	4995	0
47	20240802	195500	385131320	4995	4995	4995	4995	0
48	20240802	195400	385131320	4995	4995	4995	4995	0
49	20240802	195300	385131320	4995	4995	4995	4995	0
50	20240802	195200	385131320	4995	4995	4995	4995	0
51	20240802	195100	385131320	4995	4995	4995	4995	0
52	20240802	195000	385131320	4995	4995	4995	4995	0
53	20240802	194900	385131320	4995	4995	4995	4995	0
54	20240802	194800	385131320	4995	4995	4995	4995	0
55	20240802	194700	385131320	4995	4995	4995	4995	0
56	20240802	194600	385131320	4995	4995	4995	4995	0
57	20240802	194500	385131320	4995	4995	4995	4995	0
58	20240802	194400	385131320	4995	4995	4995	4995	0
59	20240802	194300	385131320	4995	4995	4995	4995	0
60	20240802	194200	385131320	4995	4995	4995	4995	0
61	20240802	194100	385131320	4995	4995	4995	4995	0
62	20240802	194000	385131320	4995	4995	4995	4995	6050
63	20240802	193900	385131320	4995	4995	4995	4995	0
64	20240802	193800	385131320	4995	4995	4995	4995	0
65	20240802	193700	385131320	4995	4995	4995	4995	0
66	20240802	193600	385131320	4995	4995	4995	4995	0
67	20240802	193500	385131320	4995	4995	4995	4995	0
68	20240802	193400	385131320	4995	4995	4995	4995	0
69	20240802	193300	385131320	4995	4995	4995	4995	0
70	20240802	193200	385131320	4995	4995	4995	4995	0
71	20240802	193100	385131320	4995	4995	4995	4995	0
72	20240802	193000	385131320	4995	4995	4995	4995	0
73	20240802	192900	385131320	4995	4995	4995	4995	0
74	20240802	192800	385131320	4995	4995	4995	4995	0
75	20240802	192700	385131320	4995	4995	4995	4995	0
76	20240802	192600	385131320	4995	4995	4995	4995	0
77	20240802	192500	385131320	4995	4995	4995	4995	0
78	20240802	192400	385131320	4995	4995	4995	4995	0
79	20240802	192300	385131320	4995	4995	4995	4995	0
80	20240802	192200	385131320	4995	4995	4995	4995	0
81	20240802	192100	385131320	4995	4995	4995	4995	0
82	20240802	192000	385131320	4995	4995	4995	4995	0
83	20240802	191900	385131320	4995	4995	4995	4995	0
84	20240802	191800	385131320	4995	4995	4995	4995	0
85	20240802	191700	385131320	4995	4995	4995	4995	0
86	20240802	191600	385131320	4995	4995	4995	4995	0
87	20240802	191500	385131320	4995	4995	4995	4995	0
88	20240802	191400	385131320	4995	4995	4995	4995	0
89	20240802	191300	385131320	4995	4995	4995	4995	0
90	20240802	191200	385131320	4995	4995	4995	4995	0
91	20240802	191100	385131320	4995	4995	4995	4995	0
92	20240802	191000	385131320	4995	4995	4995	4995	6050
93	20240802	190900	385131320	4995	4995	4995	4995	0
94	20240802	190800	385131320	4995	4995	4995	4995	0
95	20240802	190700	385131320	4995	4995	4995	4995	0
96	20240802	190600	385131320	4995	4995	4995	4995	0
97	20240802	190500	385131320	4995	4995	4995	4995	0
98	20240802	190400	385131320	4995	4995	4995	4995	0
99	20240802	190300	385131320	4995	4995	4995	4995	0
100	20240802	190200	385131320	4995	4995	4995	4995	0
101	20240802	190100	385131320	4995	4995	4995	4995	0
102	20240802	190000	385131320	4995	4995	4995	4995	0
103	20240802	185900	385131320	4995	4995	4995	4995	0
104	20240802	185800	385131320	4995	4995	4995	4995	0
105	20240802	185700	385131320	4995	4995	4995	4995	0
106	20240802	185600	385131320	4995	4995	4995	4995	0
107	20240802	185500	385131320	4995	4995	4995	4995	0
108	20240802	185400	385131320	4995	4995	4995	4995	0
109	20240802	185300	385131320	4995	4995	4995	4995	0
110	20240802	185200	385131320	4995	4995	4995	4995	0
111	20240802	185100	385131320	4995	4995	4995	4995	0
112	20240802	185000	385131320	4995	4995	4995	4995	0
113	20240802	184900	385131320	4995	4995	4995	4995	0
114	20240802	184800	385131320	4995	4995	4995	4995	0
115	20240802	184700	385131320	4995	4995	4995	4995	0
116	20240802	184600	385131320	4995	4995	4995	4995	0
117	20240802	184500	385131320	4995	4995	4995	4995	0
118	20240802	184400	385131320	4995	4995	4995	4995	0
119	20240802	184300	385131320	4995	4995	4995	4995	0
120	20240802	184200	385131320	4995	4995	4995	4995	0
121	20240802	184100	385131320	4995	4995	4995	4995	0
122	20240802	184000	385131320	4995	4995	4995	4995	6050
123	20240802	183900	385131320	4995	4995	4995	4995	0
124	20240802	183800	385131320	4995	4995	4995	4995	0
125	20240802	183700	385131320	4995	4995	4995	4995	0
126	20240802	183600	385131320	4995	4995	4995	4995	0
127	20240802	183500	385131320	4995	4995	4995	4995	0
128	20240802	183400	385131320	4995	4995	4995	4995	0
129	20240802	183300	385131320	4995	4995	4995	4995	0
130	20240802	183200	385131320	4995	4995	4995	4995	0
131	20240802	183100	385131320	4995	4995	4995	4995	0
132	20240802	183000	385131320	4995	4995	4995	4995	0
133	20240802	182900	385131320	4995	4995	4995	4995	0
134	20240802	182800	385131320	4995	4995	4995	4995	0
135	20240802	182700	385131320	4995	4995	4995	4995	0
136	20240802	182600	385131320	4995	4995	4995	4995	0
137	20240802	182500	385131320	4995	4995	4995	4995	0
138	20240802	182400	385131320	4995	4995	4995	4995	0
139	20240802	182300	385131320	4995	4995	4995	4995	0
140	20240802	182200	385131320	4995	4995	4995	4995	0
141	20240802	182100	385131320	4995	4995	4995	4995	0
142	20240802	182000	385131320	4995	4995	4995	4995	0
143	20240802	181900	385131320	4995	4995	4995	4995	0
144	20240802	181800	385131320	4995	4995	4995	4995	0
145	20240802	181700	385131320	4995	4995	4995	4995	0
146	20240802	181600	385131320	4995	4995	4995	4995	0
147	20240802	181500	385131320	4995	4995	4995	4995	0
148	20240802	181400	385131320	4995	4995	4995	4995	0
149	20240802	181300	385131320	4995	4995	4995	4995	0
150	20240802	181200	385131320	4995	4995	4995	4995	0
151	20240802	181100	385131320	4995	4995	4995	4995	0
152	20240802	181000	385131320	4995	4995	4995	4995	6050
153	20240802	180900	385131320	4995	4995	4995	4995	0
154	20240802	180800	385131320	4995	4995	4995	4995	0
155	20240802	180700	385131320	4995	4995	4995	4995	0
156	20240802	180600	385131320	4995	4995	4995	4995	0
157	20240802	180500	385131320	4995	4995	4995	4995	0
158	20240802	180400	385131320	4995	4995	4995	4995	0
159	20240802	180300	385131320	4995	4995	4995	4995	0
160	20240802	180200	385131320	4995	4995	4995	4995	0
161	20240802	180100	385131320	4995	4995	4995	4995	0
162	20240802	180000	385131320	4995	4995	4995	4995	0
163	20240802	175900	385131320	4995	4995	4995	4995	0
164	20240802	175800	385131320	4995	4995	4995	4995	0
165	20240802	175700	385131320	4995	4995	4995	4995	0
166	20240802	175600	385131320	4995	4995	4995	4995	0
167	20240802	175500	385131320	4995	4995	4995	4995	0
168	20240802	175400	385131320	4995	4995	4995	4995	0
169	20240802	175300	385131320	4995	4995	4995	4995	0
170	20240802	175200	385131320	4995	4995	4995	4995	0
171	20240802	175100	385131320	4995	4995	4995	4995	0
172	20240802	175000	385131320	4995	4995	4995	4995	0
173	20240802	174900	385131320	4995	4995	4995	4995	0
174	20240802	174800	385131320	4995	4995	4995	4995	0
175	20240802	174700	385131320	4995	4995	4995	4995	0
176	20240802	174600	385131320	4995	4995	4995	4995	0
177	20240802	174500	385131320	4995	4995	4995	4995	0
178	20240802	174400	385131320	4995	4995	4995	4995	0
179	20240802	174300	385131320	4995	4995	4995	4995	0
180	20240802	174200	385131320	4995	4995	4995	4995	0
181	20240802	174100	385131320	4995	4995	4995	4995	0
182	20240802	174000	385131320	4995	4995	4995	4995	6050
183	20240802	173900	385131320	4995	4995	4995	4995	0
184	20240802	173800	385131320	4995	4995	4995	4995	0
185	20240802	173700	385131320	4995	4995	4995	4995	0
186	20240802	173600	385131320	4995	4995	4995	4995	0
187	20240802	173500	385131320	4995	4995	4995	4995	0
188	20240802	173400	385131320	4995	4995	4995	4995	0
189	20240802	173300	385131320	4995	4995	4995	4995	0
190	20240802	173200	385131320	4995	4995	4995	4995	0
191	20240802	173100	385131320	4995	4995	4995	4995	0
192	20240802	173000	385131320	4995	4995	4995	4995	0
193	20240802	172900	385131320	4995	4995	4995	4995	0
194	20240802	172800	385131320	4995	4995	4995	4995	0
195	20240802	172700	385131320	4995	4995	4995	4995	0
196	20240802	172600	385131320	4995	4995	4995	4995	0
197	20240802	172500	385131320	4995	4995	4995	4995	0
198	20240802	172400	385131320	4995	4995	4995	4995	0
199	20240802	172300	385131320	4995	4995	4995	4995	0
200	20240802	172200	385131320	4995	4995	4995	4995	0
201	20240802	172100	385131320	4995	4995	4995	4995	0
202	20240802	172000	385131320	4995	4995	4995	4995	0
203	20240802	171900	385131320	4995	4995	4995	4995	0
204	20240802	171800	385131320	4995	4995	4995	4995	0
205	20240802	171700	385131320	4995	4995	4995	4995	0
206	20240802	171600	385131320	4995	4995	4995	4995	0
207	20240802	171500	385131320	4995	4995	4995	4995	0
208	20240802	171400	385131320	4995	4995	4995	4995	0
209	20240802	171300	385131320	4995	4995	4995	4995	0
210	20240802	171200	385131320	4995	4995	4995	4995	0
211	20240802	171100	385131320	4995	4995	4995	4995	0
212	20240802	171000	385131320	4995	4995	4995	4995	6050
213	20240802	170900	385131320	4995	4995	4995	4995	0
214	20240802	170800	385131320	4995	4995	4995	4995	0
215	20240802	170700	385131320	4995	4995	4995	4995	0
216	20240802	170600	385131320	4995	4995	4995	4995	0
217	20240802	170500	385131320	4995	4995	4995	4995	0
218	20240802	170400	385131320	4995	4995	4995	4995	0
219	20240802	170300	385131320	4995	4995	4995	4995	0
220	20240802	170200	385131320	4995	4995	4995	4995	0
221	20240802	170100	385131320	4995	4995	4995	4995	0
222	20240802	170000	385131320	4995	4995	4995	4995	0
223	20240802	165900	385131320	4995	4995	4995	4995	0
224	20240802	165800	385131320	4995	4995	4995	4995	0
225	20240802	165700	385131320	4995	4995	4995	4995	0
226	20240802	165600	385131320	4995	4995	4995	4995	0
227	20240802	165500	385131320	4995	4995	4995	4995	0
228	20240802	165400	385131320	4995	4995	4995	4995	0
229	20240802	165300	385131320	4995	4995	4995	4995	0
230	20240802	165200	385131320	4995	4995	4995	4995	0
231	20240802	165100	385131320	4995	4995	4995	4995	0
232	20240802	165000	385131320	4995	4995	4995	4995	0
233	20240802	164900	385131320	4995	4995	4995	4995	0
234	20240802	164800	385131320	4995	4995	4995	4995	0
235	20240802	164700	385131320	4995	4995	4995	4995	0
236	20240802	164600	385131320	4995	4995	4995	4995	0
237	20240802	164500	385131320	4995	4995	4995	4995	0
238	20240802	164400	385131320	4995	4995	4995	4995	0
239	20240802	164300	385131320	4995	4995	4995	4995	0
240	20240802	164200	385131320	4995	4995	4995	4995	0
241	20240802	164100	385131320	4995	4995	4995	4995	0
242	20240802	164000	385131320	4995	4995	4995	4995	6050
243	20240802	163900	385131320	4995	4995	4995	4995	0
244	20240802	163800	385131320	4995	4995	4995	4995	0
245	20240802	163700	385131320	4995	4995	4995	4995	0
246	20240802	163600	385131320	4995	4995	4995	4995	0
247	20240802	163500	385131320	4995	4995	4995	4995	0
248	20240802	163400	385131320	4995	4995	4995	4995	0
249	20240802	163300	385131320	4995	4995	4995	4995	0
250	20240802	163200	385131320	4995	4995	4995	4995	0
251	20240802	163100	385131320	4995	4995	4995	4995	0
252	20240802	163000	385131320	4995	4995	4995	4995	0
253	20240802	162900	385131320	4995	4995	4995	4995	0
254	20240802	162800	385131320	4995	4995	4995	4995	0
255	20240802	162700	385131320	4995	4995	4995	4995	0
256	20240802	162600	385131320	4995	4995	4995	4995	0
257	20240802	162500	385131320	4995	4995	4995	4995	0
258	20240802	162400	385131320	4995	4995	4995	4995	0
259	20240802	162300	385131320	4995	4995	4995	4995	0
260	20240802	162200	385131320	4995	4995	4995	4995	0
261	20240802	162100	385131320	4995	4995	4995	4995	0
262	20240802	162000	385131320	4995	4995	4995	4995	0
263	20240802	161900	385131320	4995	4995	4995	4995	0
264	20240802	161800	385131320	4995	4995	4995	4995	0
265	20240802	161700	385131320	4995	4995	4995	4995	0
266	20240802	161600	385131320	4995	4995	4995	4995	0
267	20240802	161500	385131320	4995	4995	4995	4995	0
268	20240802	161400	385131320	4995	4995	4995	4995	0
269	20240802	161300	385131320	4995	4995	4995	4995	0
270	20240802	161200	385131320	4995	4995	4995	4995	0
271	20240802	161100	385131320	4995	4995	4995	4995	0
272	20240802	161000	385131320	4995	4995	4995	4995	6050
273	20240802	160900	385131320	4995	4995	4995	4995	0
274	20240802	160800	385131320	4995	4995	4995	4995	0
275	20240802	160700	385131320	4995	4995	4995	4995	0
276	20240802	160600	385131320	4995	4995	4995	4995	0
277	20240802	160500	385131320	4995	4995	4995	4995	0
278	20240802	160400	385131320	4995	4995	4995	4995	0
279	20240802	160300	385131320	4995	4995	4995	4995	0
280	20240802	160200	385131320	4995	4995	4995	4995	0
281	20240802	160100	385131320	4995	4995	4995	4995	0
282	20240802	160000	385131320	4995	4995	4995	4995	0
283	20240802	155900	385131320	4995	4995	4995	4995	0
284	20240802	155800	385131320	4995	4995	4995	4995	0
285	20240802	155700	385131320	4995	4995	4995	4995	0
286	20240802	155600	385131320	4995	4995	4995	4995	0
287	20240802	155500	385131320	4995	4995	4995	4995	0
288	20240802	155400	385131320	4995	4995	4995	4995	0
289	20240802	155300	385131320	4995	4995	4995	4995	0
290	20240802	155200	385131320	4995	4995	4995	4995	0
291	20240802	155100	385131320	4995	4995	4995	4995	0
292	20240802	155000	385131320	4995	4995	4995	4995	0
293	20240802	154900	385131320	4995	4995	4995	4995	0
294	20240802	154800	385131320	4995	4995	4995	4995	0
295	20240802	154700	385131320	4995	4995	4995	4995	0
296	20240802	154600	385131320	4995	4995	4995	4995	0
297	20240802	154500	385131320	4995	4995	4995	4995	0
298	20240802	154400	385131320	4995	4995	4995	4995	0
299	20240802	154300	385131320	4995	4995	4995	4995	0
300	20240802	154200	385131320	4995	4995	4995	4995	0
301	20240802	154100	385131320	4995	4995	4995	4995	0
302	20240802	154000	385131320	4995	4995	4995	4995	6050
303	20240802	153900	385131320	4995	4995	4995	4995	0
304	20240802	153800	385131320	4995	4995	4995	4995	0
305	20240802	153700	385131320	4995	4995	4995	4995	0
306	20240802	153600	385131320	4995	4995	4995	4995	0
307	20240802	153500	385131320	4995	4995	4995	4995	0
308	20240802	153400	385131320	4995	4995	4995	4995	0
309	20240802	153300	385131320	4995	4995	4995	4995	0
310	20240802	153200	385131320	4995	4995	4995	4995	0
311	20240802	153100	385131320	4995	4995	4995	4995	0
312	20240802	153000	385131320	4995	4995	4995	4995	6050
313	20240802	152900	354911570	4975	4975	4975	4975	0
314	20240802	152800	354911570	4975	4975	4975	4975	0
315	20240802	152700	354911570	4975	4975	4975	4975	0
316	20240802	152600	354911570	4975	4975	4975	4975	0
317	20240802	152500	354911570	4975	4975	4975	4975	0
318	20240802	152400	354911570	4975	4975	4975	4975	0
319	20240802	152300	354911570	4975	4975	4975	4975	0
320	20240802	152200	354911570	4975	4975	4975	4975	0
321	20240802	152100	354911570	4975	4975	4975	4975	0
322	20240802	152000	354911570	4975	4975	4975	4975	0
323	20240802	151900	354911570	4975	4975	4975	4975	0
324	20240802	151800	354911570	4975	4980	4980	4975	1192
325	20240802	151700	348976005	4990	4990	4990	4990	1
326	20240802	151600	348971015	4980	4980	4980	4980	0
327	20240802	151500	348971015	4980	4980	4980	4980	570
328	20240802	151400	346132415	4975	4975	4975	4975	2
329	20240802	151300	346122465	4980	4980	4980	4980	215
330	20240802	151200	345051765	4980	4980	4980	4980	496
331	20240802	151100	342581685	4980	4980	4980	4980	4
332	20240802	151000	342561765	4980	4980	4980	4980	1
333	20240802	150900	342556785	4980	4980	4980	4980	0
334	20240802	150800	342556785	4980	4980	4980	4980	0
335	20240802	150700	342556785	4980	4980	4980	4980	0
336	20240802	150600	342556785	4980	4985	4985	4980	2
337	20240802	150500	342546820	4985	4985	4985	4985	2
338	20240802	150400	342536850	4985	4985	4985	4985	0
339	20240802	150300	342536850	4985	4985	4985	4985	0
340	20240802	150200	342536850	4985	4990	4990	4985	7
341	20240802	150100	342501950	4990	4990	4990	4990	0
342	20240802	150000	342501950	4990	4990	4990	4990	2000
343	20240802	145900	332521950	4980	4980	4980	4980	0
344	20240802	145800	332521950	4980	4980	4980	4980	0
345	20240802	145700	332521950	4980	4980	4980	4980	1182
346	20240802	145600	326635590	4980	4980	4980	4980	50
347	20240802	145500	326386590	4980	4970	4980	4970	880
348	20240802	145400	322008180	4970	4970	4970	4970	0
349	20240802	145300	322008180	4970	4970	4970	4970	1
350	20240802	145200	322003210	4970	4970	4970	4970	0
351	20240802	145100	322003210	4970	4970	4970	4970	101
352	20240802	145000	321501240	4970	4970	4970	4970	0
353	20240802	144900	321501240	4970	4970	4970	4970	557
354	20240802	144800	318732950	4970	4970	4970	4970	1136
355	20240802	144700	313087030	4970	4970	4970	4970	118
356	20240802	144600	312500570	4975	4970	4975	4970	128
357	20240802	144500	311864360	4970	4975	4975	4970	702
358	20240802	144400	308371970	4975	4975	4975	4975	33
359	20240802	144300	308207795	4975	4975	4975	4975	75
360	20240802	144200	307834670	4975	4975	4975	4975	244
361	20240802	144100	306620770	4975	4975	4975	4975	23
362	20240802	144000	306506345	4985	4985	4985	4985	0
363	20240802	143900	306506345	4985	4985	4985	4985	2
364	20240802	143800	306496375	4985	4975	4985	4975	93
365	20240802	143700	306033500	4975	4975	4975	4975	122
366	20240802	143600	305426550	4975	4975	4975	4975	0
367	20240802	143500	305426550	4975	4975	4975	4975	0
368	20240802	143400	305426550	4975	4975	4975	4975	122
369	20240802	143300	304819600	4975	4985	4985	4975	1811
370	20240802	143200	295798805	4985	4985	4985	4985	0
371	20240802	143100	295798805	4985	4985	4985	4985	0
372	20240802	143000	295798805	4985	4985	4985	4985	100
373	20240802	142900	295300305	4985	4985	4985	4985	236
374	20240802	142800	294123845	4990	4990	4990	4990	0
375	20240802	142700	294123845	4990	4990	4990	4990	500
376	20240802	142600	291628845	4985	4985	4985	4985	0
377	20240802	142500	291628845	4985	4985	4985	4985	0
378	20240802	142400	291628845	4985	4985	4985	4985	124
379	20240802	142300	291010705	4990	4990	4990	4990	0
380	20240802	142200	291010705	4990	4990	4990	4990	1
381	20240802	142100	291005715	4985	4985	4985	4985	251
382	20240802	142000	289754480	4980	4980	4980	4980	0
383	20240802	141900	289754480	4980	4980	4980	4980	0
384	20240802	141800	289754480	4980	4985	4985	4980	130
385	20240802	141700	289106580	4985	4985	4985	4985	100
386	20240802	141600	288608080	4980	4980	4980	4980	380
387	20240802	141500	286715680	4980	4985	4985	4980	160
388	20240802	141400	285918720	4985	4985	4985	4985	0
389	20240802	141300	285918720	4985	4985	4985	4985	0
390	20240802	141200	285918720	4985	4990	4990	4985	767
391	20240802	141100	282092660	4995	4995	4995	4995	0
392	20240802	141000	282092660	4995	4995	4995	4995	0
393	20240802	140900	282092660	4995	4995	4995	4995	0
394	20240802	140800	282092660	4995	4995	4995	4995	0
395	20240802	140700	282092660	4995	4995	4995	4995	0
396	20240802	140600	282092660	4995	4995	4995	4995	0
397	20240802	140500	282092660	4995	4995	4995	4995	0
398	20240802	140400	282092660	4995	4995	4995	4995	0
399	20240802	140300	282092660	4995	4995	4995	4995	252
400	20240802	140200	280833920	5000	5000	5000	5000	0
401	20240802	140100	280833920	5000	5000	5000	5000	0
402	20240802	140000	280833920	5000	5000	5000	5000	0
403	20240802	135900	280833920	5000	5000	5000	5000	0
404	20240802	135800	280833920	5000	5000	5000	5000	0
405	20240802	135700	280833920	5000	5000	5000	5000	0
406	20240802	135600	280833920	5000	5000	5000	5000	0
407	20240802	135500	280833920	5000	5000	5000	5000	0
408	20240802	135400	280833920	5000	5000	5000	5000	0
409	20240802	135300	280833920	5000	5000	5000	5000	0
410	20240802	135200	280833920	5000	5000	5000	5000	0
411	20240802	135100	280833920	5000	5000	5000	5000	0
412	20240802	135000	280833920	5000	5000	5000	5000	0
413	20240802	134900	280833920	5000	5000	5000	5000	20
414	20240802	134800	280733920	4995	4995	4995	4995	0
415	20240802	134700	280733920	4995	4995	4995	4995	0
416	20240802	134600	280733920	4995	4995	4995	4995	0
417	20240802	134500	280733920	4995	4995	4995	4995	0
418	20240802	134400	280733920	4995	4995	4995	4995	0
419	20240802	134300	280733920	4995	4995	4995	4995	0
420	20240802	134200	280733920	4995	4995	4995	4995	0
421	20240802	134100	280733920	4995	4995	4995	4995	0
422	20240802	134000	280733920	4995	4995	4995	4995	0
423	20240802	133900	280733920	4995	4995	4995	4995	29
424	20240802	133800	280589065	5000	5000	5000	5000	0
425	20240802	133700	280589065	5000	5000	5000	5000	1
426	20240802	133600	280584065	5000	5000	5000	5000	0
427	20240802	133500	280584065	5000	5000	5000	5000	0
428	20240802	133400	280584065	5000	5000	5000	5000	0
429	20240802	133300	280584065	5000	5000	5000	5000	0
430	20240802	133200	280584065	5000	5000	5000	5000	0
431	20240802	133100	280584065	5000	5000	5000	5000	0
432	20240802	133000	280584065	5000	5000	5000	5000	375
433	20240802	132900	278709065	5000	5000	5000	5000	0
434	20240802	132800	278709065	5000	5000	5000	5000	0
435	20240802	132700	278709065	5000	5000	5000	5000	0
436	20240802	132600	278709065	5000	5000	5000	5000	0
437	20240802	132500	278709065	5000	5000	5000	5000	0
438	20240802	132400	278709065	5000	5000	5000	5000	700
439	20240802	132300	275209065	5000	5000	5000	5000	0
440	20240802	132200	275209065	5000	5000	5000	5000	0
441	20240802	132100	275209065	5000	5000	5000	5000	61
442	20240802	132000	274904065	5000	5000	5000	5000	500
443	20240802	131900	272404065	4995	4995	4995	4995	80
444	20240802	131800	272004465	4995	4995	4995	4995	0
445	20240802	131700	272004465	4995	4995	4995	4995	0
446	20240802	131600	272004465	4995	4995	4995	4995	0
447	20240802	131500	272004465	4995	4995	4995	4995	0
448	20240802	131400	272004465	4995	4995	4995	4995	0
449	20240802	131300	272004465	4995	4995	4995	4995	100
450	20240802	131200	271504965	4995	4995	4995	4995	0
451	20240802	131100	271504965	4995	4995	4995	4995	0
452	20240802	131000	271504965	4995	4995	4995	4995	2
453	20240802	130900	271494975	4995	4995	4995	4995	0
454	20240802	130800	271494975	4995	4995	4995	4995	4
455	20240802	130700	271474995	5000	5000	5000	5000	160
456	20240802	130600	270674995	4995	4995	4995	4995	0
457	20240802	130500	270674995	4995	4995	4995	4995	0
458	20240802	130400	270674995	4995	4995	4995	4995	0
459	20240802	130300	270674995	4995	4995	4995	4995	0
460	20240802	130200	270674995	4995	4995	4995	4995	0
461	20240802	130100	270674995	4995	4995	4995	4995	0
462	20240802	130000	270674995	4995	4995	4995	4995	0
463	20240802	125900	270674995	4995	4995	4995	4995	30
464	20240802	125800	270525145	4995	4995	4995	4995	0
465	20240802	125700	270525145	4995	4995	4995	4995	0
466	20240802	125600	270525145	4995	4995	4995	4995	0
467	20240802	125500	270525145	4995	4995	4995	4995	0
468	20240802	125400	270525145	4995	4995	4995	4995	0
469	20240802	125300	270525145	4995	4995	4995	4995	0
470	20240802	125200	270525145	4995	4995	4995	4995	0
471	20240802	125100	270525145	4995	4995	4995	4995	0
472	20240802	125000	270525145	4995	4995	4995	4995	341
473	20240802	124900	268821850	4995	4995	4995	4995	0
474	20240802	124800	268821850	4995	4995	4995	4995	0
475	20240802	124700	268821850	4995	4995	4995	4995	0
476	20240802	124600	268821850	4995	4995	4995	4995	0
477	20240802	124500	268821850	4995	4995	4995	4995	373
478	20240802	124400	266958715	4995	4990	4995	4990	168
479	20240802	124300	266119905	4990	4995	4995	4990	644
480	20240802	124200	262904200	4995	4995	4995	4995	0
481	20240802	124100	262904200	4995	4995	4995	4995	0
482	20240802	124000	262904200	4995	4995	4995	4995	37
483	20240802	123900	262719385	5000	5000	5000	5000	0
484	20240802	123800	262719385	5000	5000	5000	5000	200
485	20240802	123700	261719385	5000	5000	5000	5000	0
486	20240802	123600	261719385	5000	5000	5000	5000	0
487	20240802	123500	261719385	5000	5000	5000	5000	4
488	20240802	123400	261699385	5000	5000	5000	5000	0
489	20240802	123300	261699385	5000	5000	5000	5000	1
490	20240802	123200	261694385	5000	5000	5000	5000	0
491	20240802	123100	261694385	5000	5000	5000	5000	0
492	20240802	123000	261694385	5000	5000	5000	5000	0
493	20240802	122900	261694385	5000	5000	5000	5000	0
494	20240802	122800	261694385	5000	5000	5000	5000	0
495	20240802	122700	261694385	5000	5000	5000	5000	0
496	20240802	122600	261694385	5000	5000	5000	5000	0
497	20240802	122500	261694385	5000	5000	5000	5000	0
498	20240802	122400	261694385	5000	5000	5000	5000	0
499	20240802	122300	261694385	5000	5000	5000	5000	0
500	20240802	122200	261694385	5000	5000	5000	5000	0
501	20240802	122100	261694385	5000	5000	5000	5000	0
502	20240802	122000	261694385	5000	5000	5000	5000	0
503	20240802	121900	261694385	5000	5000	5000	5000	0
504	20240802	121800	261694385	5000	5000	5000	5000	0
505	20240802	121700	261694385	5000	4995	5000	4995	16
506	20240802	121600	261614460	4995	4995	4995	4995	0
507	20240802	121500	261614460	4995	5000	5000	4995	110
508	20240802	121400	261064510	4995	4995	4995	4995	0
509	20240802	121300	261064510	4995	4995	4995	4995	1108
510	20240802	121200	255530050	4990	4990	4990	4990	0
511	20240802	121100	255530050	4990	4990	4990	4990	0
512	20240802	121000	255530050	4990	4990	4990	4990	0
513	20240802	120900	255530050	4990	4990	4990	4990	0
514	20240802	120800	255530050	4990	4990	4990	4990	0
515	20240802	120700	255530050	4990	5000	5000	4990	25
516	20240802	120600	255405215	5000	5000	5000	5000	0
517	20240802	120500	255405215	5000	5000	5000	5000	5
518	20240802	120400	255380215	5000	5000	5000	5000	0
519	20240802	120300	255380215	5000	5000	5000	5000	0
520	20240802	120200	255380215	5000	5000	5000	5000	0
521	20240802	120100	255380215	5000	5000	5000	5000	100
522	20240802	120000	254880215	5000	5000	5000	5000	30
523	20240802	115900	254730215	5000	5000	5000	5000	1
524	20240802	115800	254725215	5000	5000	5000	5000	99
525	20240802	115700	254230215	5000	5000	5000	5000	0
526	20240802	115600	254230215	5000	5000	5000	5000	0
527	20240802	115500	254230215	5000	5000	5000	5000	0
528	20240802	115400	254230215	5000	4980	5000	4980	64
529	20240802	115300	253911435	4980	4980	4980	4980	50
530	20240802	115200	253662435	4980	4980	4980	4980	1489
531	20240802	115100	246247215	5000	5000	5000	5000	15
532	20240802	115000	246172215	4980	4980	4980	4980	77
533	20240802	114900	245788755	4980	4980	4980	4980	600
534	20240802	114800	242800755	4980	4980	4980	4980	0
535	20240802	114700	242800755	4980	4980	4980	4975	1600
536	20240802	114600	234833255	4980	4980	4980	4980	0
537	20240802	114500	234833255	4980	4980	4980	4980	5382
538	20240802	114400	208030895	4980	5010	5010	4980	11109
539	20240802	114300	152608290	5010	5010	5010	5010	0
540	20240802	114200	152608290	5010	5010	5010	5010	0
541	20240802	114100	152608290	5010	5010	5010	5010	0
542	20240802	114000	152608290	5010	5010	5010	5010	0
543	20240802	113900	152608290	5010	5010	5010	5010	24
544	20240802	113800	152488050	5010	5010	5010	5010	0
545	20240802	113700	152488050	5010	5010	5010	5010	0
546	20240802	113600	152488050	5010	5010	5010	5010	0
547	20240802	113500	152488050	5010	5010	5010	5010	0
548	20240802	113400	152488050	5010	5010	5010	5010	0
549	20240802	113300	152488050	5010	5010	5010	5010	10
550	20240802	113200	152437950	5010	5010	5010	5010	0
551	20240802	113100	152437950	5010	5010	5010	5010	593
552	20240802	113000	149467020	5000	5000	5000	5000	0
553	20240802	112900	149467020	5000	5000	5000	5000	0
554	20240802	112800	149467020	5000	5000	5000	5000	0
555	20240802	112700	149467020	5000	5000	5000	5000	3
556	20240802	112600	149452020	5020	5020	5020	5020	0
557	20240802	112500	149452020	5020	5020	5020	5020	0
558	20240802	112400	149452020	5020	5020	5020	5020	0
559	20240802	112300	149452020	5020	5020	5020	5020	0
560	20240802	112200	149452020	5020	5020	5020	5020	0
561	20240802	112100	149452020	5020	5020	5020	5020	10
562	20240802	112000	149401820	5020	5020	5020	5020	0
563	20240802	111900	149401820	5020	5020	5020	5020	13
564	20240802	111800	149336560	5000	5000	5000	5000	0
565	20240802	111700	149336560	5000	5000	5000	5000	0
566	20240802	111600	149336560	5000	5000	5000	5000	0
567	20240802	111500	149336560	5000	5000	5000	5000	0
568	20240802	111400	149336560	5000	5000	5000	5000	0
569	20240802	111300	149336560	5000	5000	5000	5000	0
570	20240802	111200	149336560	5000	5020	5020	5000	11780
571	20240802	111100	90361090	5030	5030	5030	5030	0
572	20240802	111000	90361090	5030	5030	5030	5030	129
573	20240802	110900	89712220	5030	5030	5030	5030	0
574	20240802	110800	89712220	5030	5030	5030	5030	0
575	20240802	110700	89712220	5030	5030	5030	5030	2
576	20240802	110600	89702160	5030	5030	5030	5030	0
577	20240802	110500	89702160	5030	5030	5030	5030	0
578	20240802	110400	89702160	5030	5030	5030	5030	0
579	20240802	110300	89702160	5030	5030	5030	5030	0
580	20240802	110200	89702160	5030	5030	5030	5030	0
581	20240802	110100	89702160	5030	5030	5030	5030	0
582	20240802	110000	89702160	5030	5030	5030	5030	0
583	20240802	105900	89702160	5030	5030	5030	5030	2
584	20240802	105800	89692100	5030	5030	5030	5030	0
585	20240802	105700	89692100	5030	5030	5030	5030	0
586	20240802	105600	89692100	5030	5030	5030	5030	0
587	20240802	105500	89692100	5030	5030	5030	5030	1
588	20240802	105400	89687070	5030	5030	5030	5030	0
589	20240802	105300	89687070	5030	5030	5030	5030	10
590	20240802	105200	89636770	5040	5040	5040	5040	0
591	20240802	105100	89636770	5040	5040	5040	5040	0
592	20240802	105000	89636770	5040	5040	5040	5040	0
593	20240802	104900	89636770	5040	5040	5040	5040	0
594	20240802	104800	89636770	5040	5040	5040	5040	0
595	20240802	104700	89636770	5040	5040	5040	5040	0
596	20240802	104600	89636770	5040	5040	5040	5040	0
597	20240802	104500	89636770	5040	5040	5040	5040	0
598	20240802	104400	89636770	5040	5040	5040	5040	0
599	20240802	104300	89636770	5040	5040	5040	5040	0
600	20240802	104200	89636770	5040	5040	5040	5040	0
601	20240802	104100	89636770	5040	5040	5040	5040	0
602	20240802	104000	89636770	5040	5040	5040	5040	10
603	20240802	103900	89586370	5040	5040	5040	5040	0
604	20240802	103800	89586370	5040	5040	5040	5040	0
605	20240802	103700	89586370	5040	5040	5040	5040	0
606	20240802	103600	89586370	5040	5040	5040	5040	95
607	20240802	103500	89107570	5030	5030	5030	5030	0
608	20240802	103400	89107570	5030	5030	5030	5030	0
609	20240802	103300	89107570	5030	5030	5030	5030	0
610	20240802	103200	89107570	5030	5030	5030	5030	0
611	20240802	103100	89107570	5030	5030	5030	5030	0
612	20240802	103000	89107570	5030	5030	5030	5030	0
613	20240802	102900	89107570	5030	5030	5030	5030	0
614	20240802	102800	89107570	5030	5030	5030	5030	0
615	20240802	102700	89107570	5030	5030	5030	5030	0
616	20240802	102600	89107570	5030	5030	5030	5030	5
617	20240802	102500	89082420	5040	5040	5040	5040	0
618	20240802	102400	89082420	5040	5040	5040	5040	0
619	20240802	102300	89082420	5040	5040	5040	5040	0
620	20240802	102200	89082420	5040	5040	5040	5040	5
621	20240802	102100	89057220	5040	5040	5040	5040	1
622	20240802	102000	89052180	5040	5040	5040	5040	0
623	20240802	101900	89052180	5040	5040	5040	5040	1599
624	20240802	101800	80993220	5030	5030	5030	5030	0
625	20240802	101700	80993220	5030	5030	5030	5030	0
626	20240802	101600	80993220	5030	5030	5030	5030	0
627	20240802	101500	80993220	5030	5030	5030	5030	0
628	20240802	101400	80993220	5030	5030	5030	5030	0
629	20240802	101300	80993220	5030	5030	5030	5030	0
630	20240802	101200	80993220	5030	5030	5030	5030	100
631	20240802	101100	80490220	5030	5030	5030	5030	0
632	20240802	101000	80490220	5030	5030	5030	5030	2
633	20240802	100900	80480160	5010	5010	5010	5010	0
634	20240802	100800	80480160	5010	5010	5010	5010	0
635	20240802	100700	80480160	5010	5030	5030	5010	762
636	20240802	100600	76662250	5040	5040	5040	5040	0
637	20240802	100500	76662250	5040	5040	5040	5040	1
638	20240802	100400	76657210	5040	5040	5040	5040	0
639	20240802	100300	76657210	5040	5040	5040	5040	1
640	20240802	100200	76652170	5040	5040	5040	5040	0
641	20240802	100100	76652170	5040	5030	5040	5030	1659
642	20240802	100000	68296930	5030	5030	5030	5030	1
643	20240802	095900	68291900	5020	5020	5020	5020	0
644	20240802	095800	68291900	5020	5030	5030	5020	8
645	20240802	095700	68251730	5030	5030	5030	5010	2577
646	20240802	095600	55329880	5040	5040	5040	5040	13
647	20240802	095500	55264360	5040	5040	5040	5040	0
648	20240802	095400	55264360	5040	5040	5040	5040	0
649	20240802	095300	55264360	5040	5040	5040	5040	0
650	20240802	095200	55264360	5040	5040	5040	5040	0
651	20240802	095100	55264360	5040	5040	5040	5040	0
652	20240802	095000	55264360	5040	5040	5040	5040	7
653	20240802	094900	55229080	5040	5040	5040	5040	19
654	20240802	094800	55133320	5040	5040	5040	5040	0
655	20240802	094700	55133320	5040	5040	5040	5040	0
656	20240802	094600	55133320	5040	5040	5040	5040	1
657	20240802	094500	55128280	5040	5040	5040	5040	1
658	20240802	094400	55123240	5040	5040	5040	5040	0
659	20240802	094300	55123240	5040	5040	5040	5040	2
660	20240802	094200	55113160	5040	5040	5040	5040	0
661	20240802	094100	55113160	5040	5040	5040	5040	1
662	20240802	094000	55108120	5050	5050	5050	5050	2
663	20240802	093900	55098020	5030	5030	5030	5030	0
664	20240802	093800	55098020	5030	5030	5030	5030	0
665	20240802	093700	55098020	5030	5040	5040	5030	164
666	20240802	093600	54272850	5050	5050	5050	5050	130
667	20240802	093500	53616350	5050	5050	5050	5050	65
668	20240802	093400	53288100	5040	5040	5040	5040	76
669	20240802	093300	52905060	5030	5030	5030	5030	0
670	20240802	093200	52905060	5030	5030	5030	5030	0
671	20240802	093100	52905060	5030	5030	5030	5030	0
672	20240802	093000	52905060	5030	5020	5030	5020	1329
673	20240802	092900	46229350	5020	5020	5020	5020	1
674	20240802	092800	46224330	5020	5020	5020	5020	552
675	20240802	092700	43453290	5030	5030	5030	5030	1
676	20240802	092600	43448260	5030	5030	5030	5030	2
677	20240802	092500	43438200	5020	5030	5030	5020	282
678	20240802	092400	42019760	5030	5030	5030	5030	104
679	20240802	092300	41496640	5040	5040	5040	5040	1
680	20240802	092200	41491600	5030	5030	5030	5030	0
681	20240802	092100	41491600	5030	5030	5030	5030	100
682	20240802	092000	40988600	5040	5030	5040	5030	910
683	20240802	091900	36410800	5030	5020	5040	5020	512
684	20240802	091800	33837420	5030	5030	5030	5010	2626
685	20240802	091700	20658680	5040	5050	5050	5040	2353
686	20240802	091600	8794360	5050	5060	5060	5050	487
687	20240802	091500	6330170	5070	5070	5070	5070	12
688	20240802	091400	6269330	5100	5100	5100	5100	50
689	20240802	091300	6014330	5100	5100	5100	5100	0
690	20240802	091200	6014330	5100	5100	5100	5100	0
691	20240802	091100	6014330	5100	5090	5100	5090	50
692	20240802	091000	5759420	5100	5100	5100	5100	28
693	20240802	090900	5616620	5100	5100	5100	5100	0
694	20240802	090800	5616620	5100	5100	5100	5100	5
695	20240802	090700	5591120	5070	5070	5070	5070	0
696	20240802	090600	5591120	5070	5070	5070	5070	0
697	20240802	090500	5591120	5070	5070	5070	5070	0
698	20240802	090400	5591120	5070	5070	5070	5070	956
699	20240802	090300	744200	5110	5110	5110	5110	3
700	20240802	090200	728870	5090	5090	5090	5090	6
701	20240802	090100	698330	5110	5110	5110	5110	0
702	20240802	090000	698330	5110	5060	5110	5060	138