KissMeData/320000/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	210600	965940615	2850	2850	2850	2850	13047
3	20240814	210500	965940615	2850	2850	2850	2850	0
4	20240814	210400	965940615	2850	2850	2850	2850	0
5	20240814	210300	965940615	2850	2850	2850	2850	0
6	20240814	210200	965940615	2850	2850	2850	2850	0
7	20240814	210100	965940615	2850	2850	2850	2850	0
8	20240814	210000	965940615	2850	2850	2850	2850	0
9	20240814	205900	965940615	2850	2850	2850	2850	0
10	20240814	205800	965940615	2850	2850	2850	2850	0
11	20240814	205700	965940615	2850	2850	2850	2850	0
12	20240814	205600	965940615	2850	2850	2850	2850	0
13	20240814	205500	965940615	2850	2850	2850	2850	0
14	20240814	205400	965940615	2850	2850	2850	2850	0
15	20240814	205300	965940615	2850	2850	2850	2850	0
16	20240814	205200	965940615	2850	2850	2850	2850	0
17	20240814	205100	965940615	2850	2850	2850	2850	0
18	20240814	205000	965940615	2850	2850	2850	2850	0
19	20240814	204900	965940615	2850	2850	2850	2850	0
20	20240814	204800	965940615	2850	2850	2850	2850	0
21	20240814	204700	965940615	2850	2850	2850	2850	0
22	20240814	204600	965940615	2850	2850	2850	2850	0
23	20240814	204500	965940615	2850	2850	2850	2850	0
24	20240814	204400	965940615	2850	2850	2850	2850	0
25	20240814	204300	965940615	2850	2850	2850	2850	0
26	20240814	204200	965940615	2850	2850	2850	2850	0
27	20240814	204100	965940615	2850	2850	2850	2850	0
28	20240814	204000	965940615	2850	2850	2850	2850	0
29	20240814	203900	965940615	2850	2850	2850	2850	0
30	20240814	203800	965940615	2850	2850	2850	2850	0
31	20240814	203700	965940615	2850	2850	2850	2850	0
32	20240814	203600	965940615	2850	2850	2850	2850	13047
33	20240814	203500	965940615	2850	2850	2850	2850	0
34	20240814	203400	965940615	2850	2850	2850	2850	0
35	20240814	203300	965940615	2850	2850	2850	2850	0
36	20240814	203200	965940615	2850	2850	2850	2850	0
37	20240814	203100	965940615	2850	2850	2850	2850	0
38	20240814	203000	965940615	2850	2850	2850	2850	0
39	20240814	202900	965940615	2850	2850	2850	2850	0
40	20240814	202800	965940615	2850	2850	2850	2850	0
41	20240814	202700	965940615	2850	2850	2850	2850	0
42	20240814	202600	965940615	2850	2850	2850	2850	0
43	20240814	202500	965940615	2850	2850	2850	2850	0
44	20240814	202400	965940615	2850	2850	2850	2850	0
45	20240814	202300	965940615	2850	2850	2850	2850	0
46	20240814	202200	965940615	2850	2850	2850	2850	0
47	20240814	202100	965940615	2850	2850	2850	2850	0
48	20240814	202000	965940615	2850	2850	2850	2850	0
49	20240814	201900	965940615	2850	2850	2850	2850	0
50	20240814	201800	965940615	2850	2850	2850	2850	0
51	20240814	201700	965940615	2850	2850	2850	2850	0
52	20240814	201600	965940615	2850	2850	2850	2850	0
53	20240814	201500	965940615	2850	2850	2850	2850	0
54	20240814	201400	965940615	2850	2850	2850	2850	0
55	20240814	201300	965940615	2850	2850	2850	2850	0
56	20240814	201200	965940615	2850	2850	2850	2850	0
57	20240814	201100	965940615	2850	2850	2850	2850	0
58	20240814	201000	965940615	2850	2850	2850	2850	0
59	20240814	200900	965940615	2850	2850	2850	2850	0
60	20240814	200800	965940615	2850	2850	2850	2850	0
61	20240814	200700	965940615	2850	2850	2850	2850	0
62	20240814	200600	965940615	2850	2850	2850	2850	13047
63	20240814	200500	965940615	2850	2850	2850	2850	0
64	20240814	200400	965940615	2850	2850	2850	2850	0
65	20240814	200300	965940615	2850	2850	2850	2850	0
66	20240814	200200	965940615	2850	2850	2850	2850	0
67	20240814	200100	965940615	2850	2850	2850	2850	0
68	20240814	200000	965940615	2850	2850	2850	2850	0
69	20240814	195900	965940615	2850	2850	2850	2850	0
70	20240814	195800	965940615	2850	2850	2850	2850	0
71	20240814	195700	965940615	2850	2850	2850	2850	0
72	20240814	195600	965940615	2850	2850	2850	2850	0
73	20240814	195500	965940615	2850	2850	2850	2850	0
74	20240814	195400	965940615	2850	2850	2850	2850	0
75	20240814	195300	965940615	2850	2850	2850	2850	0
76	20240814	195200	965940615	2850	2850	2850	2850	0
77	20240814	195100	965940615	2850	2850	2850	2850	0
78	20240814	195000	965940615	2850	2850	2850	2850	0
79	20240814	194900	965940615	2850	2850	2850	2850	0
80	20240814	194800	965940615	2850	2850	2850	2850	0
81	20240814	194700	965940615	2850	2850	2850	2850	0
82	20240814	194600	965940615	2850	2850	2850	2850	0
83	20240814	194500	965940615	2850	2850	2850	2850	0
84	20240814	194400	965940615	2850	2850	2850	2850	0
85	20240814	194300	965940615	2850	2850	2850	2850	0
86	20240814	194200	965940615	2850	2850	2850	2850	0
87	20240814	194100	965940615	2850	2850	2850	2850	0
88	20240814	194000	965940615	2850	2850	2850	2850	0
89	20240814	193900	965940615	2850	2850	2850	2850	0
90	20240814	193800	965940615	2850	2850	2850	2850	0
91	20240814	193700	965940615	2850	2850	2850	2850	0
92	20240814	193600	965940615	2850	2850	2850	2850	13047
93	20240814	193500	965940615	2850	2850	2850	2850	0
94	20240814	193400	965940615	2850	2850	2850	2850	0
95	20240814	193300	965940615	2850	2850	2850	2850	0
96	20240814	193200	965940615	2850	2850	2850	2850	0
97	20240814	193100	965940615	2850	2850	2850	2850	0
98	20240814	193000	965940615	2850	2850	2850	2850	0
99	20240814	192900	965940615	2850	2850	2850	2850	0
100	20240814	192800	965940615	2850	2850	2850	2850	0
101	20240814	192700	965940615	2850	2850	2850	2850	0
102	20240814	192600	965940615	2850	2850	2850	2850	0
103	20240814	192500	965940615	2850	2850	2850	2850	0
104	20240814	192400	965940615	2850	2850	2850	2850	0
105	20240814	192300	965940615	2850	2850	2850	2850	0
106	20240814	192200	965940615	2850	2850	2850	2850	0
107	20240814	192100	965940615	2850	2850	2850	2850	0
108	20240814	192000	965940615	2850	2850	2850	2850	0
109	20240814	191900	965940615	2850	2850	2850	2850	0
110	20240814	191800	965940615	2850	2850	2850	2850	0
111	20240814	191700	965940615	2850	2850	2850	2850	0
112	20240814	191600	965940615	2850	2850	2850	2850	0
113	20240814	191500	965940615	2850	2850	2850	2850	0
114	20240814	191400	965940615	2850	2850	2850	2850	0
115	20240814	191300	965940615	2850	2850	2850	2850	0
116	20240814	191200	965940615	2850	2850	2850	2850	0
117	20240814	191100	965940615	2850	2850	2850	2850	0
118	20240814	191000	965940615	2850	2850	2850	2850	0
119	20240814	190900	965940615	2850	2850	2850	2850	0
120	20240814	190800	965940615	2850	2850	2850	2850	0
121	20240814	190700	965940615	2850	2850	2850	2850	0
122	20240814	190600	965940615	2850	2850	2850	2850	13047
123	20240814	190500	965940615	2850	2850	2850	2850	0
124	20240814	190400	965940615	2850	2850	2850	2850	0
125	20240814	190300	965940615	2850	2850	2850	2850	0
126	20240814	190200	965940615	2850	2850	2850	2850	0
127	20240814	190100	965940615	2850	2850	2850	2850	0
128	20240814	190000	965940615	2850	2850	2850	2850	0
129	20240814	185900	965940615	2850	2850	2850	2850	0
130	20240814	185800	965940615	2850	2850	2850	2850	0
131	20240814	185700	965940615	2850	2850	2850	2850	0
132	20240814	185600	965940615	2850	2850	2850	2850	0
133	20240814	185500	965940615	2850	2850	2850	2850	0
134	20240814	185400	965940615	2850	2850	2850	2850	0
135	20240814	185300	965940615	2850	2850	2850	2850	0
136	20240814	185200	965940615	2850	2850	2850	2850	0
137	20240814	185100	965940615	2850	2850	2850	2850	0
138	20240814	185000	965940615	2850	2850	2850	2850	0
139	20240814	184900	965940615	2850	2850	2850	2850	0
140	20240814	184800	965940615	2850	2850	2850	2850	0
141	20240814	184700	965940615	2850	2850	2850	2850	0
142	20240814	184600	965940615	2850	2850	2850	2850	0
143	20240814	184500	965940615	2850	2850	2850	2850	0
144	20240814	184400	965940615	2850	2850	2850	2850	0
145	20240814	184300	965940615	2850	2850	2850	2850	0
146	20240814	184200	965940615	2850	2850	2850	2850	0
147	20240814	184100	965940615	2850	2850	2850	2850	0
148	20240814	184000	965940615	2850	2850	2850	2850	0
149	20240814	183900	965940615	2850	2850	2850	2850	0
150	20240814	183800	965940615	2850	2850	2850	2850	0
151	20240814	183700	965940615	2850	2850	2850	2850	0
152	20240814	183600	965940615	2850	2850	2850	2850	13047
153	20240814	183500	965940615	2850	2850	2850	2850	0
154	20240814	183400	965940615	2850	2850	2850	2850	0
155	20240814	183300	965940615	2850	2850	2850	2850	0
156	20240814	183200	965940615	2850	2850	2850	2850	0
157	20240814	183100	965940615	2850	2850	2850	2850	0
158	20240814	183000	965940615	2850	2850	2850	2850	0
159	20240814	182900	965940615	2850	2850	2850	2850	0
160	20240814	182800	965940615	2850	2850	2850	2850	0
161	20240814	182700	965940615	2850	2850	2850	2850	0
162	20240814	182600	965940615	2850	2850	2850	2850	0
163	20240814	182500	965940615	2850	2850	2850	2850	0
164	20240814	182400	965940615	2850	2850	2850	2850	0
165	20240814	182300	965940615	2850	2850	2850	2850	0
166	20240814	182200	965940615	2850	2850	2850	2850	0
167	20240814	182100	965940615	2850	2850	2850	2850	0
168	20240814	182000	965940615	2850	2850	2850	2850	0
169	20240814	181900	965940615	2850	2850	2850	2850	0
170	20240814	181800	965940615	2850	2850	2850	2850	0
171	20240814	181700	965940615	2850	2850	2850	2850	0
172	20240814	181600	965940615	2850	2850	2850	2850	0
173	20240814	181500	965940615	2850	2850	2850	2850	0
174	20240814	181400	965940615	2850	2850	2850	2850	0
175	20240814	181300	965940615	2850	2850	2850	2850	0
176	20240814	181200	965940615	2850	2850	2850	2850	0
177	20240814	181100	965940615	2850	2850	2850	2850	0
178	20240814	181000	965940615	2850	2850	2850	2850	0
179	20240814	180900	965940615	2850	2850	2850	2850	0
180	20240814	180800	965940615	2850	2850	2850	2850	0
181	20240814	180700	965940615	2850	2850	2850	2850	0
182	20240814	180600	965940615	2850	2850	2850	2850	13047
183	20240814	180500	965940615	2850	2850	2850	2850	0
184	20240814	180400	965940615	2850	2850	2850	2850	0
185	20240814	180300	965940615	2850	2850	2850	2850	0
186	20240814	180200	965940615	2850	2850	2850	2850	0
187	20240814	180100	965940615	2850	2850	2850	2850	0
188	20240814	180000	965940615	2850	2850	2850	2850	0
189	20240814	175900	965940615	2850	2850	2850	2850	0
190	20240814	175800	965940615	2850	2850	2850	2850	0
191	20240814	175700	965940615	2850	2850	2850	2850	0
192	20240814	175600	965940615	2850	2850	2850	2850	0
193	20240814	175500	965940615	2850	2850	2850	2850	0
194	20240814	175400	965940615	2850	2850	2850	2850	0
195	20240814	175300	965940615	2850	2850	2850	2850	0
196	20240814	175200	965940615	2850	2850	2850	2850	0
197	20240814	175100	965940615	2850	2850	2850	2850	0
198	20240814	175000	965940615	2850	2850	2850	2850	0
199	20240814	174900	965940615	2850	2850	2850	2850	0
200	20240814	174800	965940615	2850	2850	2850	2850	0
201	20240814	174700	965940615	2850	2850	2850	2850	0
202	20240814	174600	965940615	2850	2850	2850	2850	0
203	20240814	174500	965940615	2850	2850	2850	2850	0
204	20240814	174400	965940615	2850	2850	2850	2850	0
205	20240814	174300	965940615	2850	2850	2850	2850	0
206	20240814	174200	965940615	2850	2850	2850	2850	0
207	20240814	174100	965940615	2850	2850	2850	2850	0
208	20240814	174000	965940615	2850	2850	2850	2850	0
209	20240814	173900	965940615	2850	2850	2850	2850	0
210	20240814	173800	965940615	2850	2850	2850	2850	0
211	20240814	173700	965940615	2850	2850	2850	2850	0
212	20240814	173600	965940615	2850	2850	2850	2850	13047
213	20240814	173500	965940615	2850	2850	2850	2850	0
214	20240814	173400	965940615	2850	2850	2850	2850	0
215	20240814	173300	965940615	2850	2850	2850	2850	0
216	20240814	173200	965940615	2850	2850	2850	2850	0
217	20240814	173100	965940615	2850	2850	2850	2850	0
218	20240814	173000	965940615	2850	2850	2850	2850	0
219	20240814	172900	965940615	2850	2850	2850	2850	0
220	20240814	172800	965940615	2850	2850	2850	2850	0
221	20240814	172700	965940615	2850	2850	2850	2850	0
222	20240814	172600	965940615	2850	2850	2850	2850	0
223	20240814	172500	965940615	2850	2850	2850	2850	0
224	20240814	172400	965940615	2850	2850	2850	2850	0
225	20240814	172300	965940615	2850	2850	2850	2850	0
226	20240814	172200	965940615	2850	2850	2850	2850	0
227	20240814	172100	965940615	2850	2850	2850	2850	0
228	20240814	172000	965940615	2850	2850	2850	2850	0
229	20240814	171900	965940615	2850	2850	2850	2850	0
230	20240814	171800	965940615	2850	2850	2850	2850	0
231	20240814	171700	965940615	2850	2850	2850	2850	0
232	20240814	171600	965940615	2850	2850	2850	2850	0
233	20240814	171500	965940615	2850	2850	2850	2850	0
234	20240814	171400	965940615	2850	2850	2850	2850	0
235	20240814	171300	965940615	2850	2850	2850	2850	0
236	20240814	171200	965940615	2850	2850	2850	2850	0
237	20240814	171100	965940615	2850	2850	2850	2850	0
238	20240814	171000	965940615	2850	2850	2850	2850	0
239	20240814	170900	965940615	2850	2850	2850	2850	0
240	20240814	170800	965940615	2850	2850	2850	2850	0
241	20240814	170700	965940615	2850	2850	2850	2850	0
242	20240814	170600	965940615	2850	2850	2850	2850	13047
243	20240814	170500	965940615	2850	2850	2850	2850	0
244	20240814	170400	965940615	2850	2850	2850	2850	0
245	20240814	170300	965940615	2850	2850	2850	2850	0
246	20240814	170200	965940615	2850	2850	2850	2850	0
247	20240814	170100	965940615	2850	2850	2850	2850	0
248	20240814	170000	965940615	2850	2850	2850	2850	0
249	20240814	165900	965940615	2850	2850	2850	2850	0
250	20240814	165800	965940615	2850	2850	2850	2850	0
251	20240814	165700	965940615	2850	2850	2850	2850	0
252	20240814	165600	965940615	2850	2850	2850	2850	0
253	20240814	165500	965940615	2850	2850	2850	2850	0
254	20240814	165400	965940615	2850	2850	2850	2850	0
255	20240814	165300	965940615	2850	2850	2850	2850	0
256	20240814	165200	965940615	2850	2850	2850	2850	0
257	20240814	165100	965940615	2850	2850	2850	2850	0
258	20240814	165000	965940615	2850	2850	2850	2850	0
259	20240814	164900	965940615	2850	2850	2850	2850	0
260	20240814	164800	965940615	2850	2850	2850	2850	0
261	20240814	164700	965940615	2850	2850	2850	2850	0
262	20240814	164600	965940615	2850	2850	2850	2850	0
263	20240814	164500	965940615	2850	2850	2850	2850	0
264	20240814	164400	965940615	2850	2850	2850	2850	0
265	20240814	164300	965940615	2850	2850	2850	2850	0
266	20240814	164200	965940615	2850	2850	2850	2850	0
267	20240814	164100	965940615	2850	2850	2850	2850	0
268	20240814	164000	965940615	2850	2850	2850	2850	0
269	20240814	163900	965940615	2850	2850	2850	2850	0
270	20240814	163800	965940615	2850	2850	2850	2850	0
271	20240814	163700	965940615	2850	2850	2850	2850	0
272	20240814	163600	965940615	2850	2850	2850	2850	13047
273	20240814	163500	965940615	2850	2850	2850	2850	0
274	20240814	163400	965940615	2850	2850	2850	2850	0
275	20240814	163300	965940615	2850	2850	2850	2850	0
276	20240814	163200	965940615	2850	2850	2850	2850	0
277	20240814	163100	965940615	2850	2850	2850	2850	0
278	20240814	163000	965940615	2850	2850	2850	2850	0
279	20240814	162900	965940615	2850	2850	2850	2850	0
280	20240814	162800	965940615	2850	2850	2850	2850	0
281	20240814	162700	965940615	2850	2850	2850	2850	0
282	20240814	162600	965940615	2850	2850	2850	2850	0
283	20240814	162500	965940615	2850	2850	2850	2850	0
284	20240814	162400	965940615	2850	2850	2850	2850	0
285	20240814	162300	965940615	2850	2850	2850	2850	0
286	20240814	162200	965940615	2850	2850	2850	2850	0
287	20240814	162100	965940615	2850	2850	2850	2850	0
288	20240814	162000	965940615	2850	2850	2850	2850	0
289	20240814	161900	965940615	2850	2850	2850	2850	0
290	20240814	161800	965940615	2850	2850	2850	2850	0
291	20240814	161700	965940615	2850	2850	2850	2850	0
292	20240814	161600	965940615	2850	2850	2850	2850	0
293	20240814	161500	965940615	2850	2850	2850	2850	0
294	20240814	161400	965940615	2850	2850	2850	2850	0
295	20240814	161300	965940615	2850	2850	2850	2850	0
296	20240814	161200	965940615	2850	2850	2850	2850	0
297	20240814	161100	965940615	2850	2850	2850	2850	0
298	20240814	161000	965940615	2850	2850	2850	2850	0
299	20240814	160900	965940615	2850	2850	2850	2850	0
300	20240814	160800	965940615	2850	2850	2850	2850	0
301	20240814	160700	965940615	2850	2850	2850	2850	0
302	20240814	160600	965940615	2850	2850	2850	2850	13047
303	20240814	160500	965940615	2850	2850	2850	2850	0
304	20240814	160400	965940615	2850	2850	2850	2850	0
305	20240814	160300	965940615	2850	2850	2850	2850	0
306	20240814	160200	965940615	2850	2850	2850	2850	0
307	20240814	160100	965940615	2850	2850	2850	2850	0
308	20240814	160000	965940615	2850	2850	2850	2850	0
309	20240814	155900	965940615	2850	2850	2850	2850	0
310	20240814	155800	965940615	2850	2850	2850	2850	0
311	20240814	155700	965940615	2850	2850	2850	2850	0
312	20240814	155600	965940615	2850	2850	2850	2850	0
313	20240814	155500	965940615	2850	2850	2850	2850	0
314	20240814	155400	965940615	2850	2850	2850	2850	0
315	20240814	155300	965940615	2850	2850	2850	2850	0
316	20240814	155200	965940615	2850	2850	2850	2850	0
317	20240814	155100	965940615	2850	2850	2850	2850	0
318	20240814	155000	965940615	2850	2850	2850	2850	0
319	20240814	154900	965940615	2850	2850	2850	2850	0
320	20240814	154800	965940615	2850	2850	2850	2850	0
321	20240814	154700	965940615	2850	2850	2850	2850	0
322	20240814	154600	965940615	2850	2850	2850	2850	0
323	20240814	154500	965940615	2850	2850	2850	2850	0
324	20240814	154400	965940615	2850	2850	2850	2850	0
325	20240814	154300	965940615	2850	2850	2850	2850	0
326	20240814	154200	965940615	2850	2850	2850	2850	0
327	20240814	154100	965940615	2850	2850	2850	2850	0
328	20240814	154000	965940615	2850	2850	2850	2850	0
329	20240814	153900	965940615	2850	2850	2850	2850	0
330	20240814	153800	965940615	2850	2850	2850	2850	0
331	20240814	153700	965940615	2850	2850	2850	2850	0
332	20240814	153600	965940615	2850	2850	2850	2850	13047
333	20240814	153500	965940615	2850	2850	2850	2850	0
334	20240814	153400	965940615	2850	2850	2850	2850	0
335	20240814	153300	965940615	2850	2850	2850	2850	0
336	20240814	153200	965940615	2850	2850	2850	2850	0
337	20240814	153100	965940615	2850	2850	2850	2850	0
338	20240814	153000	965940615	2850	2850	2850	2850	13047
339	20240814	152900	928756665	2880	2880	2880	2880	0
340	20240814	152800	928756665	2880	2880	2880	2880	0
341	20240814	152700	928756665	2880	2880	2880	2880	0
342	20240814	152600	928756665	2880	2880	2880	2880	0
343	20240814	152500	928756665	2880	2880	2880	2880	0
344	20240814	152400	928756665	2880	2880	2880	2880	0
345	20240814	152300	928756665	2880	2880	2880	2880	0
346	20240814	152200	928756665	2880	2880	2880	2880	0
347	20240814	152100	928756665	2880	2880	2880	2880	0
348	20240814	152000	928756665	2880	2880	2880	2880	0
349	20240814	151900	928756665	2880	2765	2880	2760	11081
350	20240814	151800	897571860	2760	2795	2795	2760	14554
351	20240814	151700	857167395	2790	2790	2790	2790	1125
352	20240814	151600	854028645	2790	2780	2790	2780	1192
353	20240814	151500	850711945	2780	2775	2780	2775	460
354	20240814	151400	849435145	2780	2785	2785	2780	1908
355	20240814	151300	844130855	2785	2795	2795	2785	1208
356	20240814	151200	840763570	2795	2790	2795	2780	3980
357	20240814	151100	829675090	2790	2785	2790	2785	2529
358	20240814	151000	822631695	2785	2790	2795	2785	1683
359	20240814	150900	817939370	2790	2795	2795	2790	472
360	20240814	150800	816622455	2790	2790	2790	2790	0
361	20240814	150700	816622455	2790	2790	2790	2790	460
362	20240814	150600	815339055	2790	2790	2790	2790	40
363	20240814	150500	815227455	2785	2790	2790	2785	907
364	20240814	150400	812696940	2795	2795	2795	2795	1005
365	20240814	150300	809887965	2800	2800	2800	2800	28
366	20240814	150200	809809565	2795	2795	2795	2795	0
367	20240814	150100	809809565	2795	2795	2795	2795	0
368	20240814	150000	809809565	2795	2790	2795	2785	2689
369	20240814	145900	802306550	2790	2790	2790	2790	662
370	20240814	145800	800459570	2795	2795	2795	2795	462
371	20240814	145700	799168280	2795	2795	2795	2795	510
372	20240814	145600	797742830	2795	2795	2795	2795	600
373	20240814	145500	796065830	2795	2795	2795	2795	577
374	20240814	145400	794453115	2790	2790	2790	2790	300
375	20240814	145300	793616115	2790	2790	2790	2790	99
376	20240814	145200	793339905	2790	2790	2790	2790	601
377	20240814	145100	791663115	2785	2785	2785	2785	1766
378	20240814	145000	786744805	2785	2790	2790	2785	3
379	20240814	144900	786736440	2790	2790	2790	2790	300
380	20240814	144800	785899440	2790	2790	2790	2790	1497
381	20240814	144700	781722810	2790	2790	2790	2790	523
382	20240814	144600	780263640	2790	2790	2795	2790	1017
383	20240814	144500	777425660	2790	2790	2790	2790	1103
384	20240814	144400	774348290	2795	2790	2795	2790	1470
385	20240814	144300	770244295	2795	2790	2795	2790	550
386	20240814	144200	768709545	2795	2795	2795	2795	532
387	20240814	144100	767222605	2795	2795	2795	2795	0
388	20240814	144000	767222605	2795	2795	2795	2795	1111
389	20240814	143900	764117360	2795	2800	2800	2795	7282
390	20240814	143800	743748050	2800	2810	2810	2800	6661
391	20240814	143700	725078865	2840	2840	2840	2840	0
392	20240814	143600	725078865	2840	2840	2840	2840	0
393	20240814	143500	725078865	2840	2840	2840	2840	0
394	20240814	143400	725078865	2840	2825	2840	2825	600
395	20240814	143300	723383145	2825	2810	2825	2810	1483
396	20240814	143200	719210415	2810	2810	2810	2810	0
397	20240814	143100	719210415	2810	2810	2810	2810	0
398	20240814	143000	719210415	2810	2810	2810	2810	472
399	20240814	142900	717884095	2820	2820	2820	2820	0
400	20240814	142800	717884095	2820	2820	2820	2820	0
401	20240814	142700	717884095	2820	2820	2820	2820	280
402	20240814	142600	717094495	2820	2820	2820	2820	10
403	20240814	142500	717066295	2820	2810	2820	2810	599
404	20240814	142400	715382475	2815	2815	2815	2815	52
405	20240814	142300	715236095	2820	2820	2820	2820	0
406	20240814	142200	715236095	2820	2820	2820	2820	10
407	20240814	142100	715207895	2820	2820	2820	2820	0
408	20240814	142000	715207895	2820	2820	2820	2820	0
409	20240814	141900	715207895	2820	2820	2820	2820	11
410	20240814	141800	715176875	2825	2825	2825	2825	20
411	20240814	141700	715120375	2805	2840	2840	2805	3008
412	20240814	141600	706669405	2840	2840	2845	2840	582
413	20240814	141500	705016025	2840	2840	2840	2840	2
414	20240814	141400	705010345	2845	2835	2845	2835	800
415	20240814	141300	702740630	2815	2845	2845	2815	1301
416	20240814	141200	699073810	2845	2850	2850	2845	482
417	20240814	141100	697702020	2845	2840	2845	2840	1040
418	20240814	141000	694745050	2840	2840	2840	2835	1900
419	20240814	140900	689349250	2840	2840	2840	2830	1650
420	20240814	140800	684674725	2840	2840	2840	2840	600
421	20240814	140700	682970725	2840	2835	2845	2835	1405
422	20240814	140600	678984025	2845	2830	2845	2830	3270
423	20240814	140500	669728425	2830	2830	2830	2825	919
424	20240814	140400	667129905	2830	2830	2830	2820	1500
425	20240814	140300	662892905	2830	2830	2830	2830	400
426	20240814	140200	661760905	2830	2830	2830	2830	810
427	20240814	140100	659468605	2820	2820	2820	2820	0
428	20240814	140000	659468605	2820	2820	2820	2820	36
429	20240814	135900	659367085	2830	2830	2830	2830	0
430	20240814	135800	659367085	2830	2830	2830	2830	0
431	20240814	135700	659367085	2830	2830	2830	2830	0
432	20240814	135600	659367085	2830	2830	2830	2830	10
433	20240814	135500	659338785	2830	2830	2830	2830	0
434	20240814	135400	659338785	2830	2825	2830	2825	1000
435	20240814	135300	656509285	2825	2825	2825	2825	0
436	20240814	135200	656509285	2825	2825	2825	2825	0
437	20240814	135100	656509285	2825	2825	2825	2825	180
438	20240814	135000	656000785	2830	2830	2830	2830	3010
439	20240814	134900	647482485	2830	2830	2830	2830	3000
440	20240814	134800	638992485	2830	2830	2830	2830	78
441	20240814	134700	638771745	2830	2830	2830	2830	0
442	20240814	134600	638771745	2830	2830	2830	2830	0
443	20240814	134500	638771745	2830	2830	2830	2830	0
444	20240814	134400	638771745	2830	2830	2830	2830	350
445	20240814	134300	637781245	2830	2830	2830	2830	50
446	20240814	134200	637639745	2830	2830	2830	2830	0
447	20240814	134100	637639745	2830	2830	2830	2830	112
448	20240814	134000	637322785	2830	2815	2830	2815	101
449	20240814	133900	637036970	2810	2810	2810	2810	596
450	20240814	133800	635362210	2810	2810	2810	2810	64
451	20240814	133700	635182370	2795	2815	2815	2795	14041
452	20240814	133600	595827755	2825	2815	2825	2815	42
453	20240814	133500	595709115	2815	2815	2815	2815	2145
454	20240814	133400	589670940	2815	2815	2815	2815	100
455	20240814	133300	589389440	2815	2815	2815	2815	1000
456	20240814	133200	586574440	2815	2810	2815	2810	538
457	20240814	133100	585062610	2815	2815	2815	2815	7000
458	20240814	133000	565357610	2815	2815	2815	2815	5019
459	20240814	132900	551229125	2815	2825	2825	2815	791
460	20240814	132800	548998555	2825	2825	2825	2825	0
461	20240814	132700	548998555	2825	2825	2825	2825	600
462	20240814	132600	547303555	2845	2845	2845	2845	410
463	20240814	132500	546137105	2845	2845	2845	2845	120
464	20240814	132400	545795705	2845	2845	2845	2845	157
465	20240814	132300	545349040	2845	2835	2845	2835	226
466	20240814	132200	544708320	2850	2850	2850	2850	0
467	20240814	132100	544708320	2850	2835	2850	2835	6781
468	20240814	132000	525411335	2850	2845	2850	2845	50
469	20240814	131900	525269060	2845	2845	2845	2845	0
470	20240814	131800	525269060	2845	2845	2845	2845	36
471	20240814	131700	525166640	2850	2850	2850	2850	0
472	20240814	131600	525166640	2850	2850	2850	2850	146
473	20240814	131500	524750540	2865	2850	2865	2850	280
474	20240814	131400	523952510	2850	2835	2850	2835	1781
475	20240814	131300	518888990	2815	2825	2825	2815	7805
476	20240814	131200	496888600	2835	2835	2835	2835	0
477	20240814	131100	496888600	2835	2830	2835	2830	51
478	20240814	131000	496744265	2835	2835	2835	2835	0
479	20240814	130900	496744265	2835	2835	2835	2835	1
480	20240814	130800	496741430	2835	2830	2835	2830	125
481	20240814	130700	496387675	2830	2825	2830	2825	6
482	20240814	130600	496370720	2830	2835	2835	2830	1630
483	20240814	130500	491752395	2850	2850	2850	2850	0
484	20240814	130400	491752395	2850	2850	2850	2850	0
485	20240814	130300	491752395	2850	2835	2850	2835	10577
486	20240814	130200	461760495	2835	2835	2835	2835	5
487	20240814	130100	461746320	2835	2835	2835	2835	300
488	20240814	130000	460895820	2835	2830	2835	2830	293
489	20240814	125900	460066055	2840	2840	2840	2840	1
490	20240814	125800	460063215	2835	2815	2835	2815	907
491	20240814	125700	457498010	2805	2815	2815	2805	3926
492	20240814	125600	446470650	2815	2820	2820	2815	950
493	20240814	125500	443791705	2820	2820	2820	2820	0
494	20240814	125400	443791705	2820	2815	2820	2815	569
495	20240814	125300	442188195	2815	2805	2815	2805	4934
496	20240814	125200	428335435	2805	2815	2815	2805	43
497	20240814	125100	428214585	2815	2825	2825	2810	8331
498	20240814	125000	404727935	2830	2830	2830	2830	120
499	20240814	124900	404388335	2830	2835	2835	2830	4221
500	20240814	124800	392434260	2840	2845	2845	2840	2712
501	20240814	124700	384725610	2850	2850	2850	2850	1
502	20240814	124600	384722760	2855	2855	2855	2855	0
503	20240814	124500	384722760	2855	2855	2855	2855	1100
504	20240814	124400	381582260	2850	2855	2855	2850	3721
505	20240814	124300	370968740	2855	2855	2855	2855	0
506	20240814	124200	370968740	2855	2855	2855	2855	0
507	20240814	124100	370968740	2855	2855	2855	2855	0
508	20240814	124000	370968740	2855	2855	2855	2855	0
509	20240814	123900	370968740	2855	2855	2855	2855	0
510	20240814	123800	370968740	2855	2855	2855	2855	0
511	20240814	123700	370968740	2855	2855	2855	2855	0
512	20240814	123600	370968740	2855	2855	2855	2855	0
513	20240814	123500	370968740	2855	2855	2855	2855	0
514	20240814	123400	370968740	2855	2855	2855	2855	0
515	20240814	123300	370968740	2855	2855	2855	2855	0
516	20240814	123200	370968740	2855	2855	2855	2855	400
517	20240814	123100	369826740	2870	2870	2870	2870	0
518	20240814	123000	369826740	2870	2870	2870	2870	160
519	20240814	122900	369367540	2865	2865	2865	2865	0
520	20240814	122800	369367540	2865	2865	2865	2865	11
521	20240814	122700	369336025	2865	2865	2865	2865	0
522	20240814	122600	369336025	2865	2855	2865	2855	98
523	20240814	122500	369055290	2860	2860	2860	2860	78
524	20240814	122400	368832210	2860	2860	2860	2860	0
525	20240814	122300	368832210	2860	2860	2860	2860	0
526	20240814	122200	368832210	2860	2860	2860	2860	0
527	20240814	122100	368832210	2860	2860	2860	2860	0
528	20240814	122000	368832210	2860	2860	2860	2860	0
529	20240814	121900	368832210	2860	2860	2860	2860	201
530	20240814	121800	368257350	2845	2845	2845	2845	0
531	20240814	121700	368257350	2845	2855	2855	2845	2453
532	20240814	121600	361266550	2855	2855	2855	2855	0
533	20240814	121500	361266550	2855	2855	2855	2855	0
534	20240814	121400	361266550	2855	2855	2855	2855	3
535	20240814	121300	361257985	2860	2860	2860	2860	0
536	20240814	121200	361257985	2860	2860	2860	2860	1
537	20240814	121100	361255125	2860	2860	2860	2860	0
538	20240814	121000	361255125	2860	2860	2860	2860	500
539	20240814	120900	359825125	2860	2860	2860	2860	200
540	20240814	120800	359253125	2860	2860	2865	2850	810
541	20240814	120700	356939590	2860	2855	2860	2855	3
542	20240814	120600	356931020	2860	2860	2860	2860	50
543	20240814	120500	356788020	2860	2860	2860	2860	0
544	20240814	120400	356788020	2860	2860	2860	2860	0
545	20240814	120300	356788020	2860	2855	2860	2850	606
546	20240814	120200	355059370	2865	2855	2865	2855	280
547	20240814	120100	354259960	2865	2865	2865	2865	0
548	20240814	120000	354259960	2865	2855	2865	2845	502
549	20240814	115900	352831045	2870	2865	2870	2860	269
550	20240814	115800	352061470	2855	2855	2855	2855	0
551	20240814	115700	352061470	2855	2855	2855	2855	0
552	20240814	115600	352061470	2855	2870	2870	2855	222
553	20240814	115500	351427645	2870	2855	2870	2855	1026
554	20240814	115400	348498355	2870	2860	2870	2850	614
555	20240814	115300	346747175	2880	2845	2880	2845	540
556	20240814	115200	345208585	2845	2845	2845	2830	4566
557	20240814	115100	332275460	2850	2860	2860	2850	2507
558	20240814	115000	325122005	2860	2870	2870	2860	1513
559	20240814	114900	320791755	2870	2870	2870	2870	0
560	20240814	114800	320791755	2870	2870	2875	2870	4990
561	20240814	114700	306465555	2875	2875	2875	2875	10
562	20240814	114600	306436805	2875	2890	2890	2875	2386
563	20240814	114500	299563480	2890	2880	2890	2880	128
564	20240814	114400	299193665	2885	2885	2885	2885	4
565	20240814	114300	299182125	2875	2875	2875	2875	0
566	20240814	114200	299182125	2875	2875	2875	2875	226
567	20240814	114100	298532375	2855	2855	2855	2855	2000
568	20240814	114000	292822375	2875	2875	2875	2875	0
569	20240814	113900	292822375	2875	2875	2875	2875	0
570	20240814	113800	292822375	2875	2875	2875	2875	10
571	20240814	113700	292793625	2875	2875	2875	2875	0
572	20240814	113600	292793625	2875	2855	2875	2850	3542
573	20240814	113500	282682705	2855	2855	2855	2855	0
574	20240814	113400	282682705	2855	2855	2855	2855	0
575	20240814	113300	282682705	2855	2855	2855	2855	0
576	20240814	113200	282682705	2855	2855	2890	2850	6290
577	20240814	113100	264755495	2850	2860	2860	2850	9286
578	20240814	113000	238257780	2865	2865	2870	2865	755
579	20240814	112900	236091510	2870	2870	2870	2870	10101
580	20240814	112800	207101640	2875	2880	2880	2875	10516
581	20240814	112700	176818140	2880	2880	2880	2880	265
582	20240814	112600	176054940	2880	2885	2885	2875	5520
583	20240814	112500	160153620	2890	2890	2890	2890	0
584	20240814	112400	160153620	2890	2890	2890	2890	3202
585	20240814	112300	150899840	2890	2890	2890	2890	0
586	20240814	112200	150899840	2890	2890	2890	2890	0
587	20240814	112100	150899840	2890	2890	2890	2890	0
588	20240814	112000	150899840	2890	2900	2900	2890	2552
589	20240814	111900	143505005	2900	2930	2930	2900	8000
590	20240814	111800	120188755	2935	2935	2935	2935	0
591	20240814	111700	120188755	2935	2935	2935	2935	0
592	20240814	111600	120188755	2935	2935	2935	2935	0
593	20240814	111500	120188755	2935	2935	2935	2935	273
594	20240814	111400	119387500	2940	2940	2940	2940	0
595	20240814	111300	119387500	2940	2940	2940	2940	0
596	20240814	111200	119387500	2940	2940	2940	2940	1
597	20240814	111100	119384560	2945	2945	2945	2945	0
598	20240814	111000	119384560	2945	2945	2945	2945	0
599	20240814	110900	119384560	2945	2945	2945	2945	0
600	20240814	110800	119384560	2945	2945	2945	2945	0
601	20240814	110700	119384560	2945	2945	2945	2945	316
602	20240814	110600	118453940	2945	2945	2945	2945	3182
603	20240814	110500	109082950	2945	2945	2945	2945	0
604	20240814	110400	109082950	2945	2945	2945	2945	0
605	20240814	110300	109082950	2945	2945	2945	2945	0
606	20240814	110200	109082950	2945	2945	2945	2945	0
607	20240814	110100	109082950	2945	2945	2945	2945	0
608	20240814	110000	109082950	2945	2945	2945	2945	0
609	20240814	105900	109082950	2945	2945	2945	2945	0
610	20240814	105800	109082950	2945	2945	2945	2945	10
611	20240814	105700	109053500	2945	2945	2945	2945	10
612	20240814	105600	109024050	2945	2945	2945	2945	0
613	20240814	105500	109024050	2945	2945	2945	2945	1
614	20240814	105400	109021105	2940	2940	2940	2940	0
615	20240814	105300	109021105	2940	2940	2940	2940	75
616	20240814	105200	108800605	2940	2945	2945	2940	20
617	20240814	105100	108741780	2945	2945	2945	2945	0
618	20240814	105000	108741780	2945	2945	2945	2945	0
619	20240814	104900	108741780	2945	2945	2945	2945	0
620	20240814	104800	108741780	2945	2945	2945	2945	15
621	20240814	104700	108697605	2945	2945	2945	2945	200
622	20240814	104600	108108605	2945	2945	2945	2945	0
623	20240814	104500	108108605	2945	2945	2945	2945	0
624	20240814	104400	108108605	2945	2945	2945	2945	0
625	20240814	104300	108108605	2945	2945	2945	2945	0
626	20240814	104200	108108605	2945	2945	2945	2945	0
627	20240814	104100	108108605	2945	2945	2945	2945	0
628	20240814	104000	108108605	2945	2930	2945	2930	8
629	20240814	103900	108085150	2945	2945	2945	2945	1
630	20240814	103800	108082205	2945	2945	2945	2945	0
631	20240814	103700	108082205	2945	2945	2945	2945	0
632	20240814	103600	108082205	2945	2945	2945	2945	0
633	20240814	103500	108082205	2945	2945	2945	2945	50
634	20240814	103400	107934955	2945	2945	2945	2945	0
635	20240814	103300	107934955	2945	2945	2945	2945	0
636	20240814	103200	107934955	2945	2945	2945	2945	0
637	20240814	103100	107934955	2945	2930	2945	2930	111
638	20240814	103000	107609210	2945	2945	2945	2945	0
639	20240814	102900	107609210	2945	2945	2945	2945	0
640	20240814	102800	107609210	2945	2930	2945	2930	102
641	20240814	102700	107309720	2945	2945	2945	2945	0
642	20240814	102600	107309720	2945	2935	2945	2930	1470
643	20240814	102500	103000615	2950	2950	2950	2950	0
644	20240814	102400	103000615	2950	2940	2950	2940	68
645	20240814	102300	102800685	2950	2950	2950	2950	0
646	20240814	102200	102800685	2950	2950	2950	2950	0
647	20240814	102100	102800685	2950	2950	2950	2950	10
648	20240814	102000	102771185	2960	2960	2960	2960	0
649	20240814	101900	102771185	2960	2960	2960	2960	0
650	20240814	101800	102771185	2960	2960	2960	2960	0
651	20240814	101700	102771185	2960	2960	2960	2960	0
652	20240814	101600	102771185	2960	2960	2960	2960	0
653	20240814	101500	102771185	2960	2960	2960	2960	1
654	20240814	101400	102768225	2935	2960	2960	2935	141
655	20240814	101300	102353365	2950	2950	2950	2950	0
656	20240814	101200	102353365	2950	2940	2950	2940	749
657	20240814	101100	100146295	2950	2950	2950	2950	0
658	20240814	101000	100146295	2950	2950	2950	2950	0
659	20240814	100900	100146295	2950	2950	2950	2950	200
660	20240814	100800	99556295	2950	2950	2950	2950	0
661	20240814	100700	99556295	2950	2935	2950	2935	4
662	20240814	100600	99544540	2950	2950	2950	2950	0
663	20240814	100500	99544540	2950	2950	2950	2950	0
664	20240814	100400	99544540	2950	2950	2950	2950	0
665	20240814	100300	99544540	2950	2950	2950	2950	0
666	20240814	100200	99544540	2950	2950	2950	2950	0
667	20240814	100100	99544540	2950	2950	2950	2950	1
668	20240814	100000	99541590	2955	2955	2955	2955	0
669	20240814	095900	99541590	2955	2955	2955	2955	0
670	20240814	095800	99541590	2955	2955	2955	2955	100
671	20240814	095700	99246090	2960	2960	2960	2935	44
672	20240814	095600	99116375	2960	2960	2960	2960	1
673	20240814	095500	99113415	2955	2955	2955	2955	3000
674	20240814	095400	90248415	2955	2955	2955	2955	0
675	20240814	095300	90248415	2955	2955	2955	2955	0
676	20240814	095200	90248415	2955	2955	2955	2955	0
677	20240814	095100	90248415	2955	2955	2955	2955	0
678	20240814	095000	90248415	2955	2955	2955	2955	3
679	20240814	094900	90239550	2955	2955	2955	2955	0
680	20240814	094800	90239550	2955	2955	2955	2955	0
681	20240814	094700	90239550	2955	2955	2955	2955	0
682	20240814	094600	90239550	2955	2955	2955	2955	23
683	20240814	094500	90171585	2955	2955	2955	2955	11
684	20240814	094400	90139080	2955	2955	2955	2955	31
685	20240814	094300	90047475	2950	2950	2950	2950	30
686	20240814	094200	89958975	2950	2950	2950	2950	1
687	20240814	094100	89956025	2945	2945	2945	2945	0
688	20240814	094000	89956025	2945	2955	2955	2945	134
689	20240814	093900	89560395	2960	2945	2960	2945	4
690	20240814	093800	89548600	2945	2945	2945	2945	395
691	20240814	093700	88385325	2945	2945	2945	2945	1
692	20240814	093600	88382380	2945	2945	2945	2945	300
693	20240814	093500	87498880	2950	2950	2950	2950	0
694	20240814	093400	87498880	2950	2950	2950	2950	3
695	20240814	093300	87490030	2950	2950	2950	2950	5
696	20240814	093200	87475280	2950	2950	2950	2950	0
697	20240814	093100	87475280	2950	2940	2950	2940	180
698	20240814	093000	86944815	2930	2940	2940	2930	75
699	20240814	092900	86725055	2940	2955	2955	2940	4532
700	20240814	092800	73391285	2955	2955	2955	2955	5
701	20240814	092700	73376510	2955	2955	2955	2955	1
702	20240814	092600	73373555	2950	2950	2950	2950	0
703	20240814	092500	73373555	2950	2950	2950	2950	151
704	20240814	092400	72928105	2955	2955	2955	2955	49
705	20240814	092300	72783310	2965	2965	2965	2965	0
706	20240814	092200	72783310	2965	2965	2965	2965	2
707	20240814	092100	72777380	2965	2965	2965	2965	0
708	20240814	092000	72777380	2965	2970	2970	2965	3634
709	20240814	091900	62002245	2990	2990	2990	2990	456
710	20240814	091800	60638805	2995	2960	2995	2960	2
711	20240814	091700	60632850	2960	2985	2985	2960	571
712	20240814	091600	58941500	3000	2985	3000	2985	520
713	20240814	091500	57386635	2980	2955	2980	2955	4765
714	20240814	091400	43276650	2955	2955	2955	2955	20
715	20240814	091300	43217550	2955	2955	2955	2955	0
716	20240814	091200	43217550	2955	2955	2955	2955	0
717	20240814	091100	43217550	2955	2955	2955	2955	0
718	20240814	091000	43217550	2955	2955	2955	2955	0
719	20240814	090900	43217550	2955	2955	2955	2955	16
720	20240814	090800	43170270	2955	2955	2955	2955	20
721	20240814	090700	43111170	2955	2955	2955	2955	49
722	20240814	090600	42966375	2955	2955	2955	2955	1
723	20240814	090500	42963420	2940	2940	2940	2940	10
724	20240814	090400	42934020	2955	2945	2965	2940	5100
725	20240814	090300	27939315	2970	2975	2975	2910	8442
726	20240814	090200	3023420	2975	2975	2975	2975	154
727	20240814	090100	2565270	2975	2975	2975	2975	120
728	20240814	090000	2208270	3030	3005	3035	2950	734