KissMeData/099440/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	200500	934169655	2940	2940	2940	2940	5974
3	20240807	200400	934169655	2940	2940	2940	2940	0
4	20240807	200300	934169655	2940	2940	2940	2940	0
5	20240807	200200	934169655	2940	2940	2940	2940	0
6	20240807	200100	934169655	2940	2940	2940	2940	0
7	20240807	200000	934169655	2940	2940	2940	2940	0
8	20240807	195900	934169655	2940	2940	2940	2940	0
9	20240807	195800	934169655	2940	2940	2940	2940	0
10	20240807	195700	934169655	2940	2940	2940	2940	0
11	20240807	195600	934169655	2940	2940	2940	2940	0
12	20240807	195500	934169655	2940	2940	2940	2940	0
13	20240807	195400	934169655	2940	2940	2940	2940	0
14	20240807	195300	934169655	2940	2940	2940	2940	0
15	20240807	195200	934169655	2940	2940	2940	2940	0
16	20240807	195100	934169655	2940	2940	2940	2940	0
17	20240807	195000	934169655	2940	2940	2940	2940	0
18	20240807	194900	934169655	2940	2940	2940	2940	0
19	20240807	194800	934169655	2940	2940	2940	2940	0
20	20240807	194700	934169655	2940	2940	2940	2940	0
21	20240807	194600	934169655	2940	2940	2940	2940	0
22	20240807	194500	934169655	2940	2940	2940	2940	0
23	20240807	194400	934169655	2940	2940	2940	2940	0
24	20240807	194300	934169655	2940	2940	2940	2940	0
25	20240807	194200	934169655	2940	2940	2940	2940	0
26	20240807	194100	934169655	2940	2940	2940	2940	0
27	20240807	194000	934169655	2940	2940	2940	2940	0
28	20240807	193900	934169655	2940	2940	2940	2940	0
29	20240807	193800	934169655	2940	2940	2940	2940	0
30	20240807	193700	934169655	2940	2940	2940	2940	0
31	20240807	193600	934169655	2940	2940	2940	2940	0
32	20240807	193500	934169655	2940	2940	2940	2940	5974
33	20240807	193400	934169655	2940	2940	2940	2940	0
34	20240807	193300	934169655	2940	2940	2940	2940	0
35	20240807	193200	934169655	2940	2940	2940	2940	0
36	20240807	193100	934169655	2940	2940	2940	2940	0
37	20240807	193000	934169655	2940	2940	2940	2940	0
38	20240807	192900	934169655	2940	2940	2940	2940	0
39	20240807	192800	934169655	2940	2940	2940	2940	0
40	20240807	192700	934169655	2940	2940	2940	2940	0
41	20240807	192600	934169655	2940	2940	2940	2940	0
42	20240807	192500	934169655	2940	2940	2940	2940	0
43	20240807	192400	934169655	2940	2940	2940	2940	0
44	20240807	192300	934169655	2940	2940	2940	2940	0
45	20240807	192200	934169655	2940	2940	2940	2940	0
46	20240807	192100	934169655	2940	2940	2940	2940	0
47	20240807	192000	934169655	2940	2940	2940	2940	0
48	20240807	191900	934169655	2940	2940	2940	2940	0
49	20240807	191800	934169655	2940	2940	2940	2940	0
50	20240807	191700	934169655	2940	2940	2940	2940	0
51	20240807	191600	934169655	2940	2940	2940	2940	0
52	20240807	191500	934169655	2940	2940	2940	2940	0
53	20240807	191400	934169655	2940	2940	2940	2940	0
54	20240807	191300	934169655	2940	2940	2940	2940	0
55	20240807	191200	934169655	2940	2940	2940	2940	0
56	20240807	191100	934169655	2940	2940	2940	2940	0
57	20240807	191000	934169655	2940	2940	2940	2940	0
58	20240807	190900	934169655	2940	2940	2940	2940	0
59	20240807	190800	934169655	2940	2940	2940	2940	0
60	20240807	190700	934169655	2940	2940	2940	2940	0
61	20240807	190600	934169655	2940	2940	2940	2940	0
62	20240807	190500	934169655	2940	2940	2940	2940	5974
63	20240807	190400	934169655	2940	2940	2940	2940	0
64	20240807	190300	934169655	2940	2940	2940	2940	0
65	20240807	190200	934169655	2940	2940	2940	2940	0
66	20240807	190100	934169655	2940	2940	2940	2940	0
67	20240807	190000	934169655	2940	2940	2940	2940	0
68	20240807	185900	934169655	2940	2940	2940	2940	0
69	20240807	185800	934169655	2940	2940	2940	2940	0
70	20240807	185700	934169655	2940	2940	2940	2940	0
71	20240807	185600	934169655	2940	2940	2940	2940	0
72	20240807	185500	934169655	2940	2940	2940	2940	0
73	20240807	185400	934169655	2940	2940	2940	2940	0
74	20240807	185300	934169655	2940	2940	2940	2940	0
75	20240807	185200	934169655	2940	2940	2940	2940	0
76	20240807	185100	934169655	2940	2940	2940	2940	0
77	20240807	185000	934169655	2940	2940	2940	2940	0
78	20240807	184900	934169655	2940	2940	2940	2940	0
79	20240807	184800	934169655	2940	2940	2940	2940	0
80	20240807	184700	934169655	2940	2940	2940	2940	0
81	20240807	184600	934169655	2940	2940	2940	2940	0
82	20240807	184500	934169655	2940	2940	2940	2940	0
83	20240807	184400	934169655	2940	2940	2940	2940	0
84	20240807	184300	934169655	2940	2940	2940	2940	0
85	20240807	184200	934169655	2940	2940	2940	2940	0
86	20240807	184100	934169655	2940	2940	2940	2940	0
87	20240807	184000	934169655	2940	2940	2940	2940	0
88	20240807	183900	934169655	2940	2940	2940	2940	0
89	20240807	183800	934169655	2940	2940	2940	2940	0
90	20240807	183700	934169655	2940	2940	2940	2940	0
91	20240807	183600	934169655	2940	2940	2940	2940	0
92	20240807	183500	934169655	2940	2940	2940	2940	5974
93	20240807	183400	934169655	2940	2940	2940	2940	0
94	20240807	183300	934169655	2940	2940	2940	2940	0
95	20240807	183200	934169655	2940	2940	2940	2940	0
96	20240807	183100	934169655	2940	2940	2940	2940	0
97	20240807	183000	934169655	2940	2940	2940	2940	0
98	20240807	182900	934169655	2940	2940	2940	2940	0
99	20240807	182800	934169655	2940	2940	2940	2940	0
100	20240807	182700	934169655	2940	2940	2940	2940	0
101	20240807	182600	934169655	2940	2940	2940	2940	0
102	20240807	182500	934169655	2940	2940	2940	2940	0
103	20240807	182400	934169655	2940	2940	2940	2940	0
104	20240807	182300	934169655	2940	2940	2940	2940	0
105	20240807	182200	934169655	2940	2940	2940	2940	0
106	20240807	182100	934169655	2940	2940	2940	2940	0
107	20240807	182000	934169655	2940	2940	2940	2940	0
108	20240807	181900	934169655	2940	2940	2940	2940	0
109	20240807	181800	934169655	2940	2940	2940	2940	0
110	20240807	181700	934169655	2940	2940	2940	2940	0
111	20240807	181600	934169655	2940	2940	2940	2940	0
112	20240807	181500	934169655	2940	2940	2940	2940	0
113	20240807	181400	934169655	2940	2940	2940	2940	0
114	20240807	181300	934169655	2940	2940	2940	2940	0
115	20240807	181200	934169655	2940	2940	2940	2940	0
116	20240807	181100	934169655	2940	2940	2940	2940	0
117	20240807	181000	934169655	2940	2940	2940	2940	0
118	20240807	180900	934169655	2940	2940	2940	2940	0
119	20240807	180800	934169655	2940	2940	2940	2940	0
120	20240807	180700	934169655	2940	2940	2940	2940	0
121	20240807	180600	934169655	2940	2940	2940	2940	0
122	20240807	180500	934169655	2940	2940	2940	2940	5974
123	20240807	180400	934169655	2940	2940	2940	2940	0
124	20240807	180300	934169655	2940	2940	2940	2940	0
125	20240807	180200	934169655	2940	2940	2940	2940	0
126	20240807	180100	934169655	2940	2940	2940	2940	0
127	20240807	180000	934169655	2940	2940	2940	2940	0
128	20240807	175900	934169655	2940	2940	2940	2940	0
129	20240807	175800	934169655	2940	2940	2940	2940	0
130	20240807	175700	934169655	2940	2940	2940	2940	0
131	20240807	175600	934169655	2940	2940	2940	2940	0
132	20240807	175500	934169655	2940	2940	2940	2940	0
133	20240807	175400	934169655	2940	2940	2940	2940	0
134	20240807	175300	934169655	2940	2940	2940	2940	0
135	20240807	175200	934169655	2940	2940	2940	2940	0
136	20240807	175100	934169655	2940	2940	2940	2940	0
137	20240807	175000	934169655	2940	2940	2940	2940	0
138	20240807	174900	934169655	2940	2940	2940	2940	0
139	20240807	174800	934169655	2940	2940	2940	2940	0
140	20240807	174700	934169655	2940	2940	2940	2940	0
141	20240807	174600	934169655	2940	2940	2940	2940	0
142	20240807	174500	934169655	2940	2940	2940	2940	0
143	20240807	174400	934169655	2940	2940	2940	2940	0
144	20240807	174300	934169655	2940	2940	2940	2940	0
145	20240807	174200	934169655	2940	2940	2940	2940	0
146	20240807	174100	934169655	2940	2940	2940	2940	0
147	20240807	174000	934169655	2940	2940	2940	2940	0
148	20240807	173900	934169655	2940	2940	2940	2940	0
149	20240807	173800	934169655	2940	2940	2940	2940	0
150	20240807	173700	934169655	2940	2940	2940	2940	0
151	20240807	173600	934169655	2940	2940	2940	2940	0
152	20240807	173500	934169655	2940	2940	2940	2940	5974
153	20240807	173400	934169655	2940	2940	2940	2940	0
154	20240807	173300	934169655	2940	2940	2940	2940	0
155	20240807	173200	934169655	2940	2940	2940	2940	0
156	20240807	173100	934169655	2940	2940	2940	2940	0
157	20240807	173000	934169655	2940	2940	2940	2940	0
158	20240807	172900	934169655	2940	2940	2940	2940	0
159	20240807	172800	934169655	2940	2940	2940	2940	0
160	20240807	172700	934169655	2940	2940	2940	2940	0
161	20240807	172600	934169655	2940	2940	2940	2940	0
162	20240807	172500	934169655	2940	2940	2940	2940	0
163	20240807	172400	934169655	2940	2940	2940	2940	0
164	20240807	172300	934169655	2940	2940	2940	2940	0
165	20240807	172200	934169655	2940	2940	2940	2940	0
166	20240807	172100	934169655	2940	2940	2940	2940	0
167	20240807	172000	934169655	2940	2940	2940	2940	0
168	20240807	171900	934169655	2940	2940	2940	2940	0
169	20240807	171800	934169655	2940	2940	2940	2940	0
170	20240807	171700	934169655	2940	2940	2940	2940	0
171	20240807	171600	934169655	2940	2940	2940	2940	0
172	20240807	171500	934169655	2940	2940	2940	2940	0
173	20240807	171400	934169655	2940	2940	2940	2940	0
174	20240807	171300	934169655	2940	2940	2940	2940	0
175	20240807	171200	934169655	2940	2940	2940	2940	0
176	20240807	171100	934169655	2940	2940	2940	2940	0
177	20240807	171000	934169655	2940	2940	2940	2940	0
178	20240807	170900	934169655	2940	2940	2940	2940	0
179	20240807	170800	934169655	2940	2940	2940	2940	0
180	20240807	170700	934169655	2940	2940	2940	2940	0
181	20240807	170600	934169655	2940	2940	2940	2940	0
182	20240807	170500	934169655	2940	2940	2940	2940	5974
183	20240807	170400	934169655	2940	2940	2940	2940	0
184	20240807	170300	934169655	2940	2940	2940	2940	0
185	20240807	170200	934169655	2940	2940	2940	2940	0
186	20240807	170100	934169655	2940	2940	2940	2940	0
187	20240807	170000	934169655	2940	2940	2940	2940	0
188	20240807	165900	934169655	2940	2940	2940	2940	0
189	20240807	165800	934169655	2940	2940	2940	2940	0
190	20240807	165700	934169655	2940	2940	2940	2940	0
191	20240807	165600	934169655	2940	2940	2940	2940	0
192	20240807	165500	934169655	2940	2940	2940	2940	0
193	20240807	165400	934169655	2940	2940	2940	2940	0
194	20240807	165300	934169655	2940	2940	2940	2940	0
195	20240807	165200	934169655	2940	2940	2940	2940	0
196	20240807	165100	934169655	2940	2940	2940	2940	0
197	20240807	165000	934169655	2940	2940	2940	2940	0
198	20240807	164900	934169655	2940	2940	2940	2940	0
199	20240807	164800	934169655	2940	2940	2940	2940	0
200	20240807	164700	934169655	2940	2940	2940	2940	0
201	20240807	164600	934169655	2940	2940	2940	2940	0
202	20240807	164500	934169655	2940	2940	2940	2940	0
203	20240807	164400	934169655	2940	2940	2940	2940	0
204	20240807	164300	934169655	2940	2940	2940	2940	0
205	20240807	164200	934169655	2940	2940	2940	2940	0
206	20240807	164100	934169655	2940	2940	2940	2940	0
207	20240807	164000	934169655	2940	2940	2940	2940	0
208	20240807	163900	934169655	2940	2940	2940	2940	0
209	20240807	163800	934169655	2940	2940	2940	2940	0
210	20240807	163700	934169655	2940	2940	2940	2940	0
211	20240807	163600	934169655	2940	2940	2940	2940	0
212	20240807	163500	934169655	2940	2940	2940	2940	5974
213	20240807	163400	934169655	2940	2940	2940	2940	0
214	20240807	163300	934169655	2940	2940	2940	2940	0
215	20240807	163200	934169655	2940	2940	2940	2940	0
216	20240807	163100	934169655	2940	2940	2940	2940	0
217	20240807	163000	934169655	2940	2940	2940	2940	0
218	20240807	162900	934169655	2940	2940	2940	2940	0
219	20240807	162800	934169655	2940	2940	2940	2940	0
220	20240807	162700	934169655	2940	2940	2940	2940	0
221	20240807	162600	934169655	2940	2940	2940	2940	0
222	20240807	162500	934169655	2940	2940	2940	2940	0
223	20240807	162400	934169655	2940	2940	2940	2940	0
224	20240807	162300	934169655	2940	2940	2940	2940	0
225	20240807	162200	934169655	2940	2940	2940	2940	0
226	20240807	162100	934169655	2940	2940	2940	2940	0
227	20240807	162000	934169655	2940	2940	2940	2940	0
228	20240807	161900	934169655	2940	2940	2940	2940	0
229	20240807	161800	934169655	2940	2940	2940	2940	0
230	20240807	161700	934169655	2940	2940	2940	2940	0
231	20240807	161600	934169655	2940	2940	2940	2940	0
232	20240807	161500	934169655	2940	2940	2940	2940	0
233	20240807	161400	934169655	2940	2940	2940	2940	0
234	20240807	161300	934169655	2940	2940	2940	2940	0
235	20240807	161200	934169655	2940	2940	2940	2940	0
236	20240807	161100	934169655	2940	2940	2940	2940	0
237	20240807	161000	934169655	2940	2940	2940	2940	0
238	20240807	160900	934169655	2940	2940	2940	2940	0
239	20240807	160800	934169655	2940	2940	2940	2940	0
240	20240807	160700	934169655	2940	2940	2940	2940	0
241	20240807	160600	934169655	2940	2940	2940	2940	0
242	20240807	160500	934169655	2940	2940	2940	2940	5974
243	20240807	160400	934169655	2940	2940	2940	2940	0
244	20240807	160300	934169655	2940	2940	2940	2940	0
245	20240807	160200	934169655	2940	2940	2940	2940	0
246	20240807	160100	934169655	2940	2940	2940	2940	0
247	20240807	160000	934169655	2940	2940	2940	2940	0
248	20240807	155900	934169655	2940	2940	2940	2940	0
249	20240807	155800	934169655	2940	2940	2940	2940	0
250	20240807	155700	934169655	2940	2940	2940	2940	0
251	20240807	155600	934169655	2940	2940	2940	2940	0
252	20240807	155500	934169655	2940	2940	2940	2940	0
253	20240807	155400	934169655	2940	2940	2940	2940	0
254	20240807	155300	934169655	2940	2940	2940	2940	0
255	20240807	155200	934169655	2940	2940	2940	2940	0
256	20240807	155100	934169655	2940	2940	2940	2940	0
257	20240807	155000	934169655	2940	2940	2940	2940	0
258	20240807	154900	934169655	2940	2940	2940	2940	0
259	20240807	154800	934169655	2940	2940	2940	2940	0
260	20240807	154700	934169655	2940	2940	2940	2940	0
261	20240807	154600	934169655	2940	2940	2940	2940	0
262	20240807	154500	934169655	2940	2940	2940	2940	0
263	20240807	154400	934169655	2940	2940	2940	2940	0
264	20240807	154300	934169655	2940	2940	2940	2940	0
265	20240807	154200	934169655	2940	2940	2940	2940	0
266	20240807	154100	934169655	2940	2940	2940	2940	0
267	20240807	154000	934169655	2940	2940	2940	2940	0
268	20240807	153900	934169655	2940	2940	2940	2940	0
269	20240807	153800	934169655	2940	2940	2940	2940	0
270	20240807	153700	934169655	2940	2940	2940	2940	0
271	20240807	153600	934169655	2940	2940	2940	2940	0
272	20240807	153500	934169655	2940	2940	2940	2940	5974
273	20240807	153400	934169655	2940	2940	2940	2940	0
274	20240807	153300	934169655	2940	2940	2940	2940	0
275	20240807	153200	934169655	2940	2940	2940	2940	0
276	20240807	153100	934169655	2940	2940	2940	2940	0
277	20240807	153000	934169655	2940	2940	2940	2940	5974
278	20240807	152900	916606095	2990	2990	2990	2990	0
279	20240807	152800	916606095	2990	2990	2990	2990	0
280	20240807	152700	916606095	2990	2990	2990	2990	0
281	20240807	152600	916606095	2990	2990	2990	2990	0
282	20240807	152500	916606095	2990	2990	2990	2990	0
283	20240807	152400	916606095	2990	2990	2990	2990	0
284	20240807	152300	916606095	2990	2990	2990	2990	0
285	20240807	152200	916606095	2990	2990	2990	2990	0
286	20240807	152100	916606095	2990	2990	2990	2990	0
287	20240807	152000	916606095	2990	2990	2990	2990	0
288	20240807	151900	916606095	2990	2950	2990	2950	1969
289	20240807	151800	910747245	2950	2950	2950	2950	238
290	20240807	151700	910045145	2950	2940	2950	2940	72
291	20240807	151600	909833425	2950	2935	2950	2935	12
292	20240807	151500	909798190	2950	2950	2950	2950	50
293	20240807	151400	909650690	2950	2940	2955	2940	1360
294	20240807	151300	905647160	2940	2940	2955	2940	183
295	20240807	151200	905109095	2955	2935	2955	2935	9
296	20240807	151100	905082600	2940	2955	2955	2940	150
297	20240807	151000	904641570	2955	2955	2955	2955	83
298	20240807	150900	904396305	2955	2940	2960	2930	1207
299	20240807	150800	900845545	2940	2950	2950	2940	2400
300	20240807	150700	893787450	2960	2960	2960	2945	1286
301	20240807	150600	889995430	2960	2955	2960	2955	824
302	20240807	150500	887558005	2955	2955	2960	2955	88
303	20240807	150400	887297630	2960	2960	2960	2960	0
304	20240807	150300	887297630	2960	2960	2960	2960	4729
305	20240807	150200	873299790	2965	2965	2965	2965	560
306	20240807	150100	871639390	2970	2970	2970	2970	5
307	20240807	150000	871624540	2970	2960	2970	2960	506
308	20240807	145900	870126720	2960	2965	2965	2960	7719
309	20240807	145800	847243280	2965	2965	2965	2965	0
310	20240807	145700	847243280	2965	2970	2970	2965	4401
311	20240807	145600	834175000	2975	2975	2975	2975	0
312	20240807	145500	834175000	2975	2975	2975	2975	10
313	20240807	145400	834145250	2975	2975	2975	2975	0
314	20240807	145300	834145250	2975	2975	2975	2975	0
315	20240807	145200	834145250	2975	2975	2975	2975	2
316	20240807	145100	834139300	2980	2980	2980	2980	1
317	20240807	145000	834136320	2990	2990	2990	2990	3
318	20240807	144900	834127350	2990	2990	2990	2990	1
319	20240807	144800	834124360	2975	2975	2975	2975	412
320	20240807	144700	832898660	2975	2975	2975	2975	200
321	20240807	144600	832303660	2990	2990	2990	2990	0
322	20240807	144500	832303660	2990	2990	2990	2990	0
323	20240807	144400	832303660	2990	2990	2990	2990	1
324	20240807	144300	832300670	2975	2970	2975	2970	1201
325	20240807	144200	828733695	2970	2970	2970	2970	58
326	20240807	144100	828561435	2970	2975	2975	2970	200
327	20240807	144000	827967160	2990	2990	2990	2990	1
328	20240807	143900	827964170	2975	2985	2985	2975	2968
329	20240807	143800	819134320	2980	2980	2980	2980	794
330	20240807	143700	816768200	2985	2985	2985	2985	442
331	20240807	143600	815448830	2990	2990	2990	2990	0
332	20240807	143500	815448830	2990	2995	2995	2990	2
333	20240807	143400	815442845	2990	2990	2990	2990	0
334	20240807	143300	815442845	2990	2990	2990	2990	240
335	20240807	143200	814725245	2990	2990	2990	2990	0
336	20240807	143100	814725245	2990	2990	2990	2990	780
337	20240807	143000	812393045	2990	2985	2990	2985	570
338	20240807	142900	810691570	2985	2985	2985	2985	20
339	20240807	142800	810631870	2985	2985	2985	2985	300
340	20240807	142700	809736370	2985	2985	2985	2985	185
341	20240807	142600	809184145	2990	2990	2990	2990	1
342	20240807	142500	809181155	2990	2990	2990	2990	0
343	20240807	142400	809181155	2990	2990	2990	2990	0
344	20240807	142300	809181155	2990	2995	2995	2990	11
345	20240807	142200	809148240	2995	2995	2995	2995	5
346	20240807	142100	809133265	2995	2995	2995	2995	5
347	20240807	142000	809118290	3000	3000	3000	3000	0
348	20240807	141900	809118290	3000	3000	3000	3000	0
349	20240807	141800	809118290	3000	3000	3000	3000	496
350	20240807	141700	807630290	3000	3000	3000	3000	1000
351	20240807	141600	804630290	3000	3000	3000	3000	0
352	20240807	141500	804630290	3000	3000	3000	3000	0
353	20240807	141400	804630290	3000	2995	3000	2995	200
354	20240807	141300	804030890	2985	2985	2985	2985	150
355	20240807	141200	803583140	2985	2985	2985	2985	463
356	20240807	141100	802201085	2985	2985	2985	2985	50
357	20240807	141000	802051835	2990	2990	2990	2990	86
358	20240807	140900	801794695	2990	2990	2990	2990	0
359	20240807	140800	801794695	2990	2990	2990	2990	0
360	20240807	140700	801794695	2990	2990	2990	2990	9
361	20240807	140600	801767785	2990	2985	2990	2985	8
362	20240807	140500	801743895	2985	2985	2985	2985	1
363	20240807	140400	801740910	2985	2985	2990	2985	35
364	20240807	140300	801636430	2990	2990	2990	2990	2
365	20240807	140200	801630450	3000	3000	3000	3000	0
366	20240807	140100	801630450	3000	3000	3000	3000	0
367	20240807	140000	801630450	3000	3000	3000	3000	0
368	20240807	135900	801630450	3000	3000	3000	3000	0
369	20240807	135800	801630450	3000	3000	3000	3000	1
370	20240807	135700	801627450	3000	2985	3000	2985	301
371	20240807	135600	800728950	2990	2990	2990	2990	0
372	20240807	135500	800728950	2990	2985	2990	2985	301
373	20240807	135400	799830460	2980	2985	2985	2980	694
374	20240807	135300	797761530	2990	2990	2990	2990	10
375	20240807	135200	797731630	2990	2990	2990	2990	21
376	20240807	135100	797668840	3000	3000	3000	3000	3
377	20240807	135000	797659840	2990	2990	2990	2985	61
378	20240807	134900	797477600	2990	2990	2990	2990	4
379	20240807	134800	797465640	3000	3000	3000	3000	0
380	20240807	134700	797465640	3000	3000	3000	3000	0
381	20240807	134600	797465640	3000	3000	3000	3000	1
382	20240807	134500	797462640	3005	3005	3005	3005	1
383	20240807	134400	797459635	2975	2995	2995	2975	30000
384	20240807	134300	708170410	3005	3005	3005	3005	0
385	20240807	134200	708170410	3005	3005	3005	3005	0
386	20240807	134100	708170410	3005	3005	3005	3005	0
387	20240807	134000	708170410	3005	3005	3005	3005	1
388	20240807	133900	708167405	2995	2995	2995	2995	0
389	20240807	133800	708167405	2995	2995	2995	2995	0
390	20240807	133700	708167405	2995	2995	2995	2995	0
391	20240807	133600	708167405	2995	2995	2995	2995	0
392	20240807	133500	708167405	2995	2995	2995	2995	0
393	20240807	133400	708167405	2995	2995	2995	2995	0
394	20240807	133300	708167405	2995	2995	2995	2995	1500
395	20240807	133200	703674905	2995	2995	2995	2995	500
396	20240807	133100	702177405	3000	3000	3000	3000	38
397	20240807	133000	702063405	3000	3000	3000	3000	2
398	20240807	132900	702057405	3000	3000	3000	3000	0
399	20240807	132800	702057405	3000	3000	3000	3000	0
400	20240807	132700	702057405	3000	3000	3000	3000	29
401	20240807	132600	701970405	3000	2990	3000	2990	3
402	20240807	132500	701961415	3005	3005	3005	3005	0
403	20240807	132400	701961415	3005	2990	3005	2990	263
404	20240807	132300	701174865	2985	2985	2985	2985	0
405	20240807	132200	701174865	2985	2985	2985	2985	2
406	20240807	132100	701168895	2985	2990	2990	2985	5000
407	20240807	132000	686243665	2990	2990	2990	2990	14
408	20240807	131900	686201805	3000	2985	3000	2985	44
409	20240807	131800	686070015	2995	3000	3000	2990	11981
410	20240807	131700	650191065	2995	3000	3000	2995	4664
411	20240807	131600	636214600	3005	3005	3005	3005	0
412	20240807	131500	636214600	3005	3005	3005	3005	10
413	20240807	131400	636184550	3005	3005	3005	3005	5
414	20240807	131300	636169525	3005	3005	3005	3005	34
415	20240807	131200	636067355	3005	3005	3005	3005	607
416	20240807	131100	634243320	3005	3010	3010	3005	51
417	20240807	131000	634089815	3010	3000	3010	3000	779
418	20240807	130900	631749305	3005	3005	3005	3005	207
419	20240807	130800	631127270	3010	3010	3010	3010	0
420	20240807	130700	631127270	3010	3005	3010	3005	522
421	20240807	130600	629556150	3005	3010	3010	3005	21
422	20240807	130500	629493040	3005	3005	3005	3005	300
423	20240807	130400	628591540	3005	3005	3005	3005	0
424	20240807	130300	628591540	3005	3000	3005	3000	146
425	20240807	130200	628153520	3000	3000	3000	3000	33
426	20240807	130100	628054520	3000	3005	3005	3000	1073
427	20240807	130000	624835160	3005	3005	3005	3005	0
428	20240807	125900	624835160	3005	3005	3005	3005	0
429	20240807	125800	624835160	3005	3005	3005	3005	5898
430	20240807	125700	607111670	3005	3010	3010	3005	11
431	20240807	125600	607078610	3005	3005	3005	3005	18
432	20240807	125500	607024520	3005	3005	3005	3005	4007
433	20240807	125400	594983485	3005	3005	3005	3005	2200
434	20240807	125300	588372485	3000	3000	3000	3000	2333
435	20240807	125200	581373485	3000	3000	3000	3000	30
436	20240807	125100	581283485	2995	2995	2995	2995	0
437	20240807	125000	581283485	2995	3000	3000	2990	303
438	20240807	124900	580375820	3000	3000	3000	3000	0
439	20240807	124800	580375820	3000	3005	3005	3000	21
440	20240807	124700	580312770	3005	3005	3005	3005	150
441	20240807	124600	579862020	3005	3000	3005	3000	819
442	20240807	124500	577404615	3000	3005	3005	3000	1003
443	20240807	124400	574395600	3000	3000	3000	3000	1
444	20240807	124300	574392600	2995	2995	2995	2995	0
445	20240807	124200	574392600	2995	2995	2995	2995	1
446	20240807	124100	574389605	3005	3000	3005	3000	546
447	20240807	124000	572751355	3010	3010	3010	3010	0
448	20240807	123900	572751355	3010	3010	3010	3010	216
449	20240807	123800	572101195	3010	3005	3010	3005	1979
450	20240807	123700	566153850	3000	3000	3000	3000	131
451	20240807	123600	565760850	3000	3000	3000	3000	619
452	20240807	123500	563903850	3000	3000	3000	3000	1208
453	20240807	123400	560279850	3000	3000	3000	3000	22
454	20240807	123300	560213850	3000	3000	3000	3000	2300
455	20240807	123200	553313850	3010	3010	3010	3010	1
456	20240807	123100	553310840	2985	2990	2990	2985	1260
457	20240807	123000	549544240	3010	2995	3010	2995	2090
458	20240807	122900	543283290	3010	3010	3010	3010	0
459	20240807	122800	543283290	3010	3010	3010	3010	129
460	20240807	122700	542895000	2995	3015	3015	2995	28951
461	20240807	122600	455767765	3015	3015	3020	3015	392
462	20240807	122500	454585090	3015	3015	3015	3015	440
463	20240807	122400	453258490	3015	3015	3015	3015	0
464	20240807	122300	453258490	3015	3005	3015	3005	342
465	20240807	122200	452230680	3005	3005	3005	3005	0
466	20240807	122100	452230680	3005	3010	3010	3005	429
467	20240807	122000	450939425	3010	3015	3015	3010	3024
468	20240807	121900	441832135	3015	3010	3015	3010	266
469	20240807	121800	441030275	3010	3010	3010	3010	1000
470	20240807	121700	438020275	3005	3010	3010	3005	1638
471	20240807	121600	433093085	3010	3010	3015	3010	4039
472	20240807	121500	420935685	3010	3010	3010	3010	1300
473	20240807	121400	417022685	3010	3005	3010	3005	43
474	20240807	121300	416893465	3005	3000	3005	3000	2694
475	20240807	121200	408806230	2995	2995	2995	2995	217
476	20240807	121100	408156315	3000	3000	3000	3000	0
477	20240807	121000	408156315	3000	3000	3000	3000	167
478	20240807	120900	407655315	2995	2995	2995	2995	0
479	20240807	120800	407655315	2995	2995	2995	2995	729
480	20240807	120700	405471960	2995	2995	2995	2995	870
481	20240807	120600	402866310	2995	2995	2995	2995	0
482	20240807	120500	402866310	2995	2995	2995	2995	43
483	20240807	120400	402737525	2995	2995	2995	2995	100
484	20240807	120300	402438025	2990	2990	2990	2990	163
485	20240807	120200	401950655	2990	2990	2990	2990	0
486	20240807	120100	401950655	2990	2985	2990	2985	30
487	20240807	120000	401860960	2990	2990	2990	2990	418
488	20240807	115900	400611140	2985	2985	2985	2985	0
489	20240807	115800	400611140	2985	2985	2985	2985	1
490	20240807	115700	400608155	2990	2990	2990	2990	0
491	20240807	115600	400608155	2990	2990	2995	2990	216
492	20240807	115500	399961355	2995	3000	3000	2995	1379
493	20240807	115400	395831245	3000	2995	3000	2995	300
494	20240807	115300	394932740	2995	2995	2995	2995	721
495	20240807	115200	392773345	2995	2990	2995	2990	1025
496	20240807	115100	389703595	2995	2995	2995	2995	0
497	20240807	115000	389703595	2995	2995	2995	2995	0
498	20240807	114900	389703595	2995	2995	2995	2980	102
499	20240807	114800	389398120	2980	2980	2980	2980	0
500	20240807	114700	389398120	2980	3000	3000	2980	201
501	20240807	114600	388799120	3000	3000	3000	3000	0
502	20240807	114500	388799120	3000	3000	3000	3000	15
503	20240807	114400	388754120	2995	2995	2995	2995	22
504	20240807	114300	388688230	2995	2995	2995	2995	20
505	20240807	114200	388628330	2995	2995	2995	2995	520
506	20240807	114100	387070930	2995	2995	2995	2995	5
507	20240807	114000	387055955	3000	3000	3000	3000	2
508	20240807	113900	387049955	2980	2985	2985	2980	334
509	20240807	113800	386053560	2990	2990	2990	2985	2390
510	20240807	113700	378911965	3000	3000	3000	3000	2007
511	20240807	113600	372890965	3000	3000	3000	3000	0
512	20240807	113500	372890965	3000	3000	3000	3000	0
513	20240807	113400	372890965	3000	3000	3005	2995	536
514	20240807	113300	371285460	3000	3000	3000	3000	700
515	20240807	113200	369185460	3000	3000	3000	3000	1
516	20240807	113100	369182460	3000	2995	3000	2995	2613
517	20240807	113000	361348970	2995	2995	2995	2995	145
518	20240807	112900	360914695	2995	2995	2995	2990	346
519	20240807	112800	359878780	2990	2990	2990	2990	30
520	20240807	112700	359789080	2990	2990	2990	2990	695
521	20240807	112600	357711030	2990	2990	2990	2990	5
522	20240807	112500	357696080	2990	2985	2990	2985	400
523	20240807	112400	356500090	2990	2980	2990	2980	145
524	20240807	112300	356067940	2995	2975	2995	2975	3
525	20240807	112200	356058980	2995	2995	3005	2975	647
526	20240807	112100	354118895	2970	2980	2995	2970	3072
527	20240807	112000	344945230	2985	2985	2985	2985	0
528	20240807	111900	344945230	2985	2985	2985	2985	0
529	20240807	111800	344945230	2985	2985	2985	2985	5
530	20240807	111700	344930305	2985	2985	2985	2985	1
531	20240807	111600	344927320	2985	2985	2985	2985	29
532	20240807	111500	344840755	2990	2990	2990	2990	22
533	20240807	111400	344774975	2990	2970	2990	2970	264
534	20240807	111300	343990875	2980	2980	2980	2980	294
535	20240807	111200	343114755	2975	2975	2975	2975	139
536	20240807	111100	342701230	2980	2970	2980	2965	101
537	20240807	111000	342401580	2965	2990	2990	2965	102
538	20240807	110900	342098100	2990	2980	2990	2980	523
539	20240807	110800	340537190	2980	2970	2985	2970	534
540	20240807	110700	338943350	2970	2965	2990	2965	4534
541	20240807	110600	325448345	2965	2950	2965	2950	1226
542	20240807	110500	321828905	2950	2950	2950	2950	12
543	20240807	110400	321793505	2950	2950	2950	2950	12
544	20240807	110300	321758105	2950	2950	2950	2950	904
545	20240807	110200	319091305	2955	2960	2960	2955	2797
546	20240807	110100	310816170	2960	2955	2960	2955	800
547	20240807	110000	308448460	2955	2955	2955	2955	100
548	20240807	105900	308152960	2955	2955	2955	2955	20
549	20240807	105800	308093860	2960	2950	2960	2950	78
550	20240807	105700	307863075	2950	2960	2960	2950	859
551	20240807	105600	305328885	2955	2955	2960	2955	8
552	20240807	105500	305305240	2955	2955	2955	2955	1173
553	20240807	105400	301839025	2955	2955	2955	2955	16
554	20240807	105300	301791745	2955	2955	2955	2945	640
555	20240807	105200	299900655	2955	2955	2955	2955	0
556	20240807	105100	299900655	2955	2950	2955	2945	64
557	20240807	105000	299712155	2955	2955	2955	2955	502
558	20240807	104900	298228745	2950	2950	2950	2950	471
559	20240807	104800	296839295	2935	2950	2950	2935	2437
560	20240807	104700	289674325	2950	2950	2950	2950	0
561	20240807	104600	289674325	2950	2950	2950	2950	1100
562	20240807	104500	286429325	2945	2945	2945	2945	1357
563	20240807	104400	282432960	2940	2940	2940	2940	0
564	20240807	104300	282432960	2940	2940	2940	2940	0
565	20240807	104200	282432960	2940	2940	2940	2940	840
566	20240807	104100	279963360	2940	2940	2940	2940	110
567	20240807	104000	279639960	2940	2940	2940	2940	30
568	20240807	103900	279551760	2945	2945	2945	2940	699
569	20240807	103800	277495955	2945	2945	2945	2945	100
570	20240807	103700	277201455	2940	2940	2940	2940	1983
571	20240807	103600	271371435	2935	2935	2935	2935	23
572	20240807	103500	271303930	2940	2940	2940	2940	0
573	20240807	103400	271303930	2940	2940	2940	2940	733
574	20240807	103300	269148910	2935	2935	2935	2935	513
575	20240807	103200	267643255	2935	2935	2935	2930	968
576	20240807	103100	264804505	2930	2930	2930	2930	610
577	20240807	103000	263017205	2935	2935	2935	2935	30
578	20240807	102900	262929155	2935	2935	2935	2935	4
579	20240807	102800	262917415	2935	2935	2935	2935	457
580	20240807	102700	261576120	2930	2930	2930	2930	0
581	20240807	102600	261576120	2930	2930	2930	2930	149
582	20240807	102500	261139550	2930	2935	2935	2930	134
583	20240807	102400	260746915	2935	2935	2935	2935	1
584	20240807	102300	260743980	2930	2930	2930	2930	220
585	20240807	102200	260099380	2940	2940	2940	2940	100
586	20240807	102100	259805380	2940	2925	2940	2925	577
587	20240807	102000	258109655	2930	2930	2930	2930	1
588	20240807	101900	258106725	2935	2930	2935	2930	1716
589	20240807	101800	253075265	2935	2925	2935	2925	301
590	20240807	101700	252194830	2930	2930	2930	2930	780
591	20240807	101600	249909430	2930	2930	2930	2925	306
592	20240807	101500	249014350	2925	2930	2930	2925	5
593	20240807	101400	248999720	2925	2925	2925	2925	400
594	20240807	101300	247829720	2930	2930	2930	2925	2222
595	20240807	101200	241330355	2920	2920	2920	2920	0
596	20240807	101100	241330355	2920	2920	2925	2920	3187
597	20240807	101000	232009315	2925	2925	2925	2925	2
598	20240807	100900	232003465	2920	2920	2920	2920	0
599	20240807	100800	232003465	2920	2930	2930	2920	5542
600	20240807	100700	215767840	2920	2925	2925	2920	3073
601	20240807	100600	206781385	2925	2930	2930	2925	468
602	20240807	100500	205412310	2935	2935	2935	2935	1
603	20240807	100400	205409375	2935	2935	2935	2935	1
604	20240807	100300	205406440	2935	2925	2935	2925	241
605	20240807	100200	204701355	2925	2925	2925	2920	1867
606	20240807	100100	199249520	2925	2930	2930	2920	1040
607	20240807	100000	196210430	2935	2935	2935	2935	0
608	20240807	095900	196210430	2935	2935	2935	2935	11
609	20240807	095800	196178145	2940	2940	2940	2930	152
610	20240807	095700	195732275	2935	2935	2935	2935	4
611	20240807	095600	195720535	2935	2935	2935	2925	516
612	20240807	095500	194211075	2935	2925	2935	2925	284
613	20240807	095400	193379505	2930	2930	2930	2930	4
614	20240807	095300	193367785	2925	2925	2925	2925	1380
615	20240807	095200	189331285	2930	2930	2930	2930	2
616	20240807	095100	189325425	2930	2935	2935	2930	3547
617	20240807	095000	178930085	2940	2940	2940	2940	0
618	20240807	094900	178930085	2940	2940	2940	2940	2
619	20240807	094800	178924205	2940	2940	2940	2940	1
620	20240807	094700	178921265	2935	2935	2935	2935	1635
621	20240807	094600	174122540	2940	2940	2940	2940	205
622	20240807	094500	173519840	2945	2945	2945	2940	1560
623	20240807	094400	168932355	2945	2945	2945	2945	219
624	20240807	094300	168287400	2940	2940	2940	2940	1553
625	20240807	094200	163721580	2935	2935	2935	2935	1430
626	20240807	094100	159524530	2940	2940	2940	2940	110
627	20240807	094000	159201130	2940	2940	2940	2940	150
628	20240807	093900	158760130	2940	2940	2940	2940	1002
629	20240807	093800	155814250	2940	2930	2940	2930	703
630	20240807	093700	153749430	2930	2930	2930	2930	1040
631	20240807	093600	150702230	2940	2940	2940	2940	0
632	20240807	093500	150702230	2940	2940	2940	2940	400
633	20240807	093400	149526230	2940	2940	2940	2940	0
634	20240807	093300	149526230	2940	2930	2940	2930	84
635	20240807	093200	149279770	2950	2950	2950	2950	218
636	20240807	093100	148636670	2950	2935	2950	2935	3056
637	20240807	093000	139650210	2935	2930	2935	2930	233
638	20240807	092900	138966705	2930	2930	2930	2930	1417
639	20240807	092800	134814895	2925	2925	2925	2925	117
640	20240807	092700	134472670	2925	2925	2925	2925	589
641	20240807	092600	132749845	2925	2925	2925	2925	0
642	20240807	092500	132749845	2925	2925	2925	2925	24
643	20240807	092400	132679645	2925	2925	2925	2925	0
644	20240807	092300	132679645	2925	2925	2925	2915	745
645	20240807	092200	130502520	2910	2910	2925	2910	343
646	20240807	092100	129504375	2925	2915	2925	2905	618
647	20240807	092000	127703895	2915	2915	2915	2910	4812
648	20240807	091900	113700960	2915	2920	2920	2915	519
649	20240807	091800	112187060	2925	2910	2930	2910	3701
650	20240807	091700	101416755	2910	2935	2935	2910	507
651	20240807	091600	99938450	2935	2935	2935	2925	2077
652	20240807	091500	93862715	2935	2935	2935	2935	3002
653	20240807	091400	85051845	2935	2940	2940	2925	186
654	20240807	091300	84507565	2930	2945	2945	2930	945
655	20240807	091200	81730555	2945	2935	2945	2930	1075
656	20240807	091100	78571960	2935	2920	2935	2910	2216
657	20240807	091000	72098630	2920	2895	2920	2885	322
658	20240807	090900	71168065	2915	2915	2915	2915	1207
659	20240807	090800	67649660	2915	2915	2915	2915	115
660	20240807	090700	67314435	2915	2915	2915	2915	50
661	20240807	090600	67168685	2920	2925	2925	2890	791
662	20240807	090500	64859485	2915	2900	2915	2900	2363
663	20240807	090400	58001750	2890	2890	2890	2880	234
664	20240807	090300	57325785	2885	2890	2895	2870	338
665	20240807	090200	56349495	2855	2890	2890	2855	4872
666	20240807	090100	42372500	2900	2900	2900	2900	10
667	20240807	090000	42343500	2880	2850	2880	2850	14636