KissMeData/425420/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	213000	982532960	21000	21000	21000	21000	2405
3	20240809	212900	982532960	21000	21000	21000	21000	0
4	20240809	212800	982532960	21000	21000	21000	21000	0
5	20240809	212700	982532960	21000	21000	21000	21000	0
6	20240809	212600	982532960	21000	21000	21000	21000	0
7	20240809	212500	982532960	21000	21000	21000	21000	0
8	20240809	212400	982532960	21000	21000	21000	21000	0
9	20240809	212300	982532960	21000	21000	21000	21000	0
10	20240809	212200	982532960	21000	21000	21000	21000	0
11	20240809	212100	982532960	21000	21000	21000	21000	0
12	20240809	212000	982532960	21000	21000	21000	21000	0
13	20240809	211900	982532960	21000	21000	21000	21000	0
14	20240809	211800	982532960	21000	21000	21000	21000	0
15	20240809	211700	982532960	21000	21000	21000	21000	0
16	20240809	211600	982532960	21000	21000	21000	21000	0
17	20240809	211500	982532960	21000	21000	21000	21000	0
18	20240809	211400	982532960	21000	21000	21000	21000	0
19	20240809	211300	982532960	21000	21000	21000	21000	0
20	20240809	211200	982532960	21000	21000	21000	21000	0
21	20240809	211100	982532960	21000	21000	21000	21000	0
22	20240809	211000	982532960	21000	21000	21000	21000	0
23	20240809	210900	982532960	21000	21000	21000	21000	0
24	20240809	210800	982532960	21000	21000	21000	21000	0
25	20240809	210700	982532960	21000	21000	21000	21000	0
26	20240809	210600	982532960	21000	21000	21000	21000	0
27	20240809	210500	982532960	21000	21000	21000	21000	0
28	20240809	210400	982532960	21000	21000	21000	21000	0
29	20240809	210300	982532960	21000	21000	21000	21000	0
30	20240809	210200	982532960	21000	21000	21000	21000	0
31	20240809	210100	982532960	21000	21000	21000	21000	0
32	20240809	210000	982532960	21000	21000	21000	21000	2405
33	20240809	205900	982532960	21000	21000	21000	21000	0
34	20240809	205800	982532960	21000	21000	21000	21000	0
35	20240809	205700	982532960	21000	21000	21000	21000	0
36	20240809	205600	982532960	21000	21000	21000	21000	0
37	20240809	205500	982532960	21000	21000	21000	21000	0
38	20240809	205400	982532960	21000	21000	21000	21000	0
39	20240809	205300	982532960	21000	21000	21000	21000	0
40	20240809	205200	982532960	21000	21000	21000	21000	0
41	20240809	205100	982532960	21000	21000	21000	21000	0
42	20240809	205000	982532960	21000	21000	21000	21000	0
43	20240809	204900	982532960	21000	21000	21000	21000	0
44	20240809	204800	982532960	21000	21000	21000	21000	0
45	20240809	204700	982532960	21000	21000	21000	21000	0
46	20240809	204600	982532960	21000	21000	21000	21000	0
47	20240809	204500	982532960	21000	21000	21000	21000	0
48	20240809	204400	982532960	21000	21000	21000	21000	0
49	20240809	204300	982532960	21000	21000	21000	21000	0
50	20240809	204200	982532960	21000	21000	21000	21000	0
51	20240809	204100	982532960	21000	21000	21000	21000	0
52	20240809	204000	982532960	21000	21000	21000	21000	0
53	20240809	203900	982532960	21000	21000	21000	21000	0
54	20240809	203800	982532960	21000	21000	21000	21000	0
55	20240809	203700	982532960	21000	21000	21000	21000	0
56	20240809	203600	982532960	21000	21000	21000	21000	0
57	20240809	203500	982532960	21000	21000	21000	21000	0
58	20240809	203400	982532960	21000	21000	21000	21000	0
59	20240809	203300	982532960	21000	21000	21000	21000	0
60	20240809	203200	982532960	21000	21000	21000	21000	0
61	20240809	203100	982532960	21000	21000	21000	21000	0
62	20240809	203000	982532960	21000	21000	21000	21000	2405
63	20240809	202900	982532960	21000	21000	21000	21000	0
64	20240809	202800	982532960	21000	21000	21000	21000	0
65	20240809	202700	982532960	21000	21000	21000	21000	0
66	20240809	202600	982532960	21000	21000	21000	21000	0
67	20240809	202500	982532960	21000	21000	21000	21000	0
68	20240809	202400	982532960	21000	21000	21000	21000	0
69	20240809	202300	982532960	21000	21000	21000	21000	0
70	20240809	202200	982532960	21000	21000	21000	21000	0
71	20240809	202100	982532960	21000	21000	21000	21000	0
72	20240809	202000	982532960	21000	21000	21000	21000	0
73	20240809	201900	982532960	21000	21000	21000	21000	0
74	20240809	201800	982532960	21000	21000	21000	21000	0
75	20240809	201700	982532960	21000	21000	21000	21000	0
76	20240809	201600	982532960	21000	21000	21000	21000	0
77	20240809	201500	982532960	21000	21000	21000	21000	0
78	20240809	201400	982532960	21000	21000	21000	21000	0
79	20240809	201300	982532960	21000	21000	21000	21000	0
80	20240809	201200	982532960	21000	21000	21000	21000	0
81	20240809	201100	982532960	21000	21000	21000	21000	0
82	20240809	201000	982532960	21000	21000	21000	21000	0
83	20240809	200900	982532960	21000	21000	21000	21000	0
84	20240809	200800	982532960	21000	21000	21000	21000	0
85	20240809	200700	982532960	21000	21000	21000	21000	0
86	20240809	200600	982532960	21000	21000	21000	21000	0
87	20240809	200500	982532960	21000	21000	21000	21000	0
88	20240809	200400	982532960	21000	21000	21000	21000	0
89	20240809	200300	982532960	21000	21000	21000	21000	0
90	20240809	200200	982532960	21000	21000	21000	21000	0
91	20240809	200100	982532960	21000	21000	21000	21000	0
92	20240809	200000	982532960	21000	21000	21000	21000	2405
93	20240809	195900	982532960	21000	21000	21000	21000	0
94	20240809	195800	982532960	21000	21000	21000	21000	0
95	20240809	195700	982532960	21000	21000	21000	21000	0
96	20240809	195600	982532960	21000	21000	21000	21000	0
97	20240809	195500	982532960	21000	21000	21000	21000	0
98	20240809	195400	982532960	21000	21000	21000	21000	0
99	20240809	195300	982532960	21000	21000	21000	21000	0
100	20240809	195200	982532960	21000	21000	21000	21000	0
101	20240809	195100	982532960	21000	21000	21000	21000	0
102	20240809	195000	982532960	21000	21000	21000	21000	0
103	20240809	194900	982532960	21000	21000	21000	21000	0
104	20240809	194800	982532960	21000	21000	21000	21000	0
105	20240809	194700	982532960	21000	21000	21000	21000	0
106	20240809	194600	982532960	21000	21000	21000	21000	0
107	20240809	194500	982532960	21000	21000	21000	21000	0
108	20240809	194400	982532960	21000	21000	21000	21000	0
109	20240809	194300	982532960	21000	21000	21000	21000	0
110	20240809	194200	982532960	21000	21000	21000	21000	0
111	20240809	194100	982532960	21000	21000	21000	21000	0
112	20240809	194000	982532960	21000	21000	21000	21000	0
113	20240809	193900	982532960	21000	21000	21000	21000	0
114	20240809	193800	982532960	21000	21000	21000	21000	0
115	20240809	193700	982532960	21000	21000	21000	21000	0
116	20240809	193600	982532960	21000	21000	21000	21000	0
117	20240809	193500	982532960	21000	21000	21000	21000	0
118	20240809	193400	982532960	21000	21000	21000	21000	0
119	20240809	193300	982532960	21000	21000	21000	21000	0
120	20240809	193200	982532960	21000	21000	21000	21000	0
121	20240809	193100	982532960	21000	21000	21000	21000	0
122	20240809	193000	982532960	21000	21000	21000	21000	2405
123	20240809	192900	982532960	21000	21000	21000	21000	0
124	20240809	192800	982532960	21000	21000	21000	21000	0
125	20240809	192700	982532960	21000	21000	21000	21000	0
126	20240809	192600	982532960	21000	21000	21000	21000	0
127	20240809	192500	982532960	21000	21000	21000	21000	0
128	20240809	192400	982532960	21000	21000	21000	21000	0
129	20240809	192300	982532960	21000	21000	21000	21000	0
130	20240809	192200	982532960	21000	21000	21000	21000	0
131	20240809	192100	982532960	21000	21000	21000	21000	0
132	20240809	192000	982532960	21000	21000	21000	21000	0
133	20240809	191900	982532960	21000	21000	21000	21000	0
134	20240809	191800	982532960	21000	21000	21000	21000	0
135	20240809	191700	982532960	21000	21000	21000	21000	0
136	20240809	191600	982532960	21000	21000	21000	21000	0
137	20240809	191500	982532960	21000	21000	21000	21000	0
138	20240809	191400	982532960	21000	21000	21000	21000	0
139	20240809	191300	982532960	21000	21000	21000	21000	0
140	20240809	191200	982532960	21000	21000	21000	21000	0
141	20240809	191100	982532960	21000	21000	21000	21000	0
142	20240809	191000	982532960	21000	21000	21000	21000	0
143	20240809	190900	982532960	21000	21000	21000	21000	0
144	20240809	190800	982532960	21000	21000	21000	21000	0
145	20240809	190700	982532960	21000	21000	21000	21000	0
146	20240809	190600	982532960	21000	21000	21000	21000	0
147	20240809	190500	982532960	21000	21000	21000	21000	0
148	20240809	190400	982532960	21000	21000	21000	21000	0
149	20240809	190300	982532960	21000	21000	21000	21000	0
150	20240809	190200	982532960	21000	21000	21000	21000	0
151	20240809	190100	982532960	21000	21000	21000	21000	0
152	20240809	190000	982532960	21000	21000	21000	21000	2405
153	20240809	185900	982532960	21000	21000	21000	21000	0
154	20240809	185800	982532960	21000	21000	21000	21000	0
155	20240809	185700	982532960	21000	21000	21000	21000	0
156	20240809	185600	982532960	21000	21000	21000	21000	0
157	20240809	185500	982532960	21000	21000	21000	21000	0
158	20240809	185400	982532960	21000	21000	21000	21000	0
159	20240809	185300	982532960	21000	21000	21000	21000	0
160	20240809	185200	982532960	21000	21000	21000	21000	0
161	20240809	185100	982532960	21000	21000	21000	21000	0
162	20240809	185000	982532960	21000	21000	21000	21000	0
163	20240809	184900	982532960	21000	21000	21000	21000	0
164	20240809	184800	982532960	21000	21000	21000	21000	0
165	20240809	184700	982532960	21000	21000	21000	21000	0
166	20240809	184600	982532960	21000	21000	21000	21000	0
167	20240809	184500	982532960	21000	21000	21000	21000	0
168	20240809	184400	982532960	21000	21000	21000	21000	0
169	20240809	184300	982532960	21000	21000	21000	21000	0
170	20240809	184200	982532960	21000	21000	21000	21000	0
171	20240809	184100	982532960	21000	21000	21000	21000	0
172	20240809	184000	982532960	21000	21000	21000	21000	0
173	20240809	183900	982532960	21000	21000	21000	21000	0
174	20240809	183800	982532960	21000	21000	21000	21000	0
175	20240809	183700	982532960	21000	21000	21000	21000	0
176	20240809	183600	982532960	21000	21000	21000	21000	0
177	20240809	183500	982532960	21000	21000	21000	21000	0
178	20240809	183400	982532960	21000	21000	21000	21000	0
179	20240809	183300	982532960	21000	21000	21000	21000	0
180	20240809	183200	982532960	21000	21000	21000	21000	0
181	20240809	183100	982532960	21000	21000	21000	21000	0
182	20240809	183000	982532960	21000	21000	21000	21000	2405
183	20240809	182900	982532960	21000	21000	21000	21000	0
184	20240809	182800	982532960	21000	21000	21000	21000	0
185	20240809	182700	982532960	21000	21000	21000	21000	0
186	20240809	182600	982532960	21000	21000	21000	21000	0
187	20240809	182500	982532960	21000	21000	21000	21000	0
188	20240809	182400	982532960	21000	21000	21000	21000	0
189	20240809	182300	982532960	21000	21000	21000	21000	0
190	20240809	182200	982532960	21000	21000	21000	21000	0
191	20240809	182100	982532960	21000	21000	21000	21000	0
192	20240809	182000	982532960	21000	21000	21000	21000	0
193	20240809	181900	982532960	21000	21000	21000	21000	0
194	20240809	181800	982532960	21000	21000	21000	21000	0
195	20240809	181700	982532960	21000	21000	21000	21000	0
196	20240809	181600	982532960	21000	21000	21000	21000	0
197	20240809	181500	982532960	21000	21000	21000	21000	0
198	20240809	181400	982532960	21000	21000	21000	21000	0
199	20240809	181300	982532960	21000	21000	21000	21000	0
200	20240809	181200	982532960	21000	21000	21000	21000	0
201	20240809	181100	982532960	21000	21000	21000	21000	0
202	20240809	181000	982532960	21000	21000	21000	21000	0
203	20240809	180900	982532960	21000	21000	21000	21000	0
204	20240809	180800	982532960	21000	21000	21000	21000	0
205	20240809	180700	982532960	21000	21000	21000	21000	0
206	20240809	180600	982532960	21000	21000	21000	21000	0
207	20240809	180500	982532960	21000	21000	21000	21000	0
208	20240809	180400	982532960	21000	21000	21000	21000	0
209	20240809	180300	982532960	21000	21000	21000	21000	0
210	20240809	180200	982532960	21000	21000	21000	21000	0
211	20240809	180100	982532960	21000	21000	21000	21000	0
212	20240809	180000	982532960	21000	21000	21000	21000	2405
213	20240809	175900	982532960	21000	21000	21000	21000	0
214	20240809	175800	982532960	21000	21000	21000	21000	0
215	20240809	175700	982532960	21000	21000	21000	21000	0
216	20240809	175600	982532960	21000	21000	21000	21000	0
217	20240809	175500	982532960	21000	21000	21000	21000	0
218	20240809	175400	982532960	21000	21000	21000	21000	0
219	20240809	175300	982532960	21000	21000	21000	21000	0
220	20240809	175200	982532960	21000	21000	21000	21000	0
221	20240809	175100	982532960	21000	21000	21000	21000	0
222	20240809	175000	982532960	21000	21000	21000	21000	0
223	20240809	174900	982532960	21000	21000	21000	21000	0
224	20240809	174800	982532960	21000	21000	21000	21000	0
225	20240809	174700	982532960	21000	21000	21000	21000	0
226	20240809	174600	982532960	21000	21000	21000	21000	0
227	20240809	174500	982532960	21000	21000	21000	21000	0
228	20240809	174400	982532960	21000	21000	21000	21000	0
229	20240809	174300	982532960	21000	21000	21000	21000	0
230	20240809	174200	982532960	21000	21000	21000	21000	0
231	20240809	174100	982532960	21000	21000	21000	21000	0
232	20240809	174000	982532960	21000	21000	21000	21000	0
233	20240809	173900	982532960	21000	21000	21000	21000	0
234	20240809	173800	982532960	21000	21000	21000	21000	0
235	20240809	173700	982532960	21000	21000	21000	21000	0
236	20240809	173600	982532960	21000	21000	21000	21000	0
237	20240809	173500	982532960	21000	21000	21000	21000	0
238	20240809	173400	982532960	21000	21000	21000	21000	0
239	20240809	173300	982532960	21000	21000	21000	21000	0
240	20240809	173200	982532960	21000	21000	21000	21000	0
241	20240809	173100	982532960	21000	21000	21000	21000	0
242	20240809	173000	982532960	21000	21000	21000	21000	2405
243	20240809	172900	982532960	21000	21000	21000	21000	0
244	20240809	172800	982532960	21000	21000	21000	21000	0
245	20240809	172700	982532960	21000	21000	21000	21000	0
246	20240809	172600	982532960	21000	21000	21000	21000	0
247	20240809	172500	982532960	21000	21000	21000	21000	0
248	20240809	172400	982532960	21000	21000	21000	21000	0
249	20240809	172300	982532960	21000	21000	21000	21000	0
250	20240809	172200	982532960	21000	21000	21000	21000	0
251	20240809	172100	982532960	21000	21000	21000	21000	0
252	20240809	172000	982532960	21000	21000	21000	21000	0
253	20240809	171900	982532960	21000	21000	21000	21000	0
254	20240809	171800	982532960	21000	21000	21000	21000	0
255	20240809	171700	982532960	21000	21000	21000	21000	0
256	20240809	171600	982532960	21000	21000	21000	21000	0
257	20240809	171500	982532960	21000	21000	21000	21000	0
258	20240809	171400	982532960	21000	21000	21000	21000	0
259	20240809	171300	982532960	21000	21000	21000	21000	0
260	20240809	171200	982532960	21000	21000	21000	21000	0
261	20240809	171100	982532960	21000	21000	21000	21000	0
262	20240809	171000	982532960	21000	21000	21000	21000	0
263	20240809	170900	982532960	21000	21000	21000	21000	0
264	20240809	170800	982532960	21000	21000	21000	21000	0
265	20240809	170700	982532960	21000	21000	21000	21000	0
266	20240809	170600	982532960	21000	21000	21000	21000	0
267	20240809	170500	982532960	21000	21000	21000	21000	0
268	20240809	170400	982532960	21000	21000	21000	21000	0
269	20240809	170300	982532960	21000	21000	21000	21000	0
270	20240809	170200	982532960	21000	21000	21000	21000	0
271	20240809	170100	982532960	21000	21000	21000	21000	0
272	20240809	170000	982532960	21000	21000	21000	21000	2405
273	20240809	165900	982532960	21000	21000	21000	21000	0
274	20240809	165800	982532960	21000	21000	21000	21000	0
275	20240809	165700	982532960	21000	21000	21000	21000	0
276	20240809	165600	982532960	21000	21000	21000	21000	0
277	20240809	165500	982532960	21000	21000	21000	21000	0
278	20240809	165400	982532960	21000	21000	21000	21000	0
279	20240809	165300	982532960	21000	21000	21000	21000	0
280	20240809	165200	982532960	21000	21000	21000	21000	0
281	20240809	165100	982532960	21000	21000	21000	21000	0
282	20240809	165000	982532960	21000	21000	21000	21000	0
283	20240809	164900	982532960	21000	21000	21000	21000	0
284	20240809	164800	982532960	21000	21000	21000	21000	0
285	20240809	164700	982532960	21000	21000	21000	21000	0
286	20240809	164600	982532960	21000	21000	21000	21000	0
287	20240809	164500	982532960	21000	21000	21000	21000	0
288	20240809	164400	982532960	21000	21000	21000	21000	0
289	20240809	164300	982532960	21000	21000	21000	21000	0
290	20240809	164200	982532960	21000	21000	21000	21000	0
291	20240809	164100	982532960	21000	21000	21000	21000	0
292	20240809	164000	982532960	21000	21000	21000	21000	0
293	20240809	163900	982532960	21000	21000	21000	21000	0
294	20240809	163800	982532960	21000	21000	21000	21000	0
295	20240809	163700	982532960	21000	21000	21000	21000	0
296	20240809	163600	982532960	21000	21000	21000	21000	0
297	20240809	163500	982532960	21000	21000	21000	21000	0
298	20240809	163400	982532960	21000	21000	21000	21000	0
299	20240809	163300	982532960	21000	21000	21000	21000	0
300	20240809	163200	982532960	21000	21000	21000	21000	0
301	20240809	163100	982532960	21000	21000	21000	21000	0
302	20240809	163000	982532960	21000	21000	21000	21000	2405
303	20240809	162900	982532960	21000	21000	21000	21000	0
304	20240809	162800	982532960	21000	21000	21000	21000	0
305	20240809	162700	982532960	21000	21000	21000	21000	0
306	20240809	162600	982532960	21000	21000	21000	21000	0
307	20240809	162500	982532960	21000	21000	21000	21000	0
308	20240809	162400	982532960	21000	21000	21000	21000	0
309	20240809	162300	982532960	21000	21000	21000	21000	0
310	20240809	162200	982532960	21000	21000	21000	21000	0
311	20240809	162100	982532960	21000	21000	21000	21000	0
312	20240809	162000	982532960	21000	21000	21000	21000	0
313	20240809	161900	982532960	21000	21000	21000	21000	0
314	20240809	161800	982532960	21000	21000	21000	21000	0
315	20240809	161700	982532960	21000	21000	21000	21000	0
316	20240809	161600	982532960	21000	21000	21000	21000	0
317	20240809	161500	982532960	21000	21000	21000	21000	0
318	20240809	161400	982532960	21000	21000	21000	21000	0
319	20240809	161300	982532960	21000	21000	21000	21000	0
320	20240809	161200	982532960	21000	21000	21000	21000	0
321	20240809	161100	982532960	21000	21000	21000	21000	0
322	20240809	161000	982532960	21000	21000	21000	21000	0
323	20240809	160900	982532960	21000	21000	21000	21000	0
324	20240809	160800	982532960	21000	21000	21000	21000	0
325	20240809	160700	982532960	21000	21000	21000	21000	0
326	20240809	160600	982532960	21000	21000	21000	21000	0
327	20240809	160500	982532960	21000	21000	21000	21000	0
328	20240809	160400	982532960	21000	21000	21000	21000	0
329	20240809	160300	982532960	21000	21000	21000	21000	0
330	20240809	160200	982532960	21000	21000	21000	21000	0
331	20240809	160100	982532960	21000	21000	21000	21000	0
332	20240809	160000	982532960	21000	21000	21000	21000	2405
333	20240809	155900	982532960	21000	21000	21000	21000	0
334	20240809	155800	982532960	21000	21000	21000	21000	0
335	20240809	155700	982532960	21000	21000	21000	21000	0
336	20240809	155600	982532960	21000	21000	21000	21000	0
337	20240809	155500	982532960	21000	21000	21000	21000	0
338	20240809	155400	982532960	21000	21000	21000	21000	0
339	20240809	155300	982532960	21000	21000	21000	21000	0
340	20240809	155200	982532960	21000	21000	21000	21000	0
341	20240809	155100	982532960	21000	21000	21000	21000	0
342	20240809	155000	982532960	21000	21000	21000	21000	0
343	20240809	154900	982532960	21000	21000	21000	21000	0
344	20240809	154800	982532960	21000	21000	21000	21000	0
345	20240809	154700	982532960	21000	21000	21000	21000	0
346	20240809	154600	982532960	21000	21000	21000	21000	0
347	20240809	154500	982532960	21000	21000	21000	21000	0
348	20240809	154400	982532960	21000	21000	21000	21000	0
349	20240809	154300	982532960	21000	21000	21000	21000	0
350	20240809	154200	982532960	21000	21000	21000	21000	0
351	20240809	154100	982532960	21000	21000	21000	21000	0
352	20240809	154000	982532960	21000	21000	21000	21000	0
353	20240809	153900	982532960	21000	21000	21000	21000	0
354	20240809	153800	982532960	21000	21000	21000	21000	0
355	20240809	153700	982532960	21000	21000	21000	21000	0
356	20240809	153600	982532960	21000	21000	21000	21000	0
357	20240809	153500	982532960	21000	21000	21000	21000	0
358	20240809	153400	982532960	21000	21000	21000	21000	0
359	20240809	153300	982532960	21000	21000	21000	21000	0
360	20240809	153200	982532960	21000	21000	21000	21000	0
361	20240809	153100	982532960	21000	21000	21000	21000	0
362	20240809	153000	982532960	21000	21000	21000	21000	4810
363	20240809	152900	932027960	20800	20800	20800	20800	0
364	20240809	152800	932027960	20800	20800	20800	20800	0
365	20240809	152700	932027960	20800	20800	20800	20800	0
366	20240809	152600	932027960	20800	20800	20800	20800	0
367	20240809	152500	932027960	20800	20800	20800	20800	0
368	20240809	152400	932027960	20800	20800	20800	20800	0
369	20240809	152300	932027960	20800	20800	20800	20800	0
370	20240809	152200	932027960	20800	20800	20800	20800	0
371	20240809	152100	932027960	20800	20800	20800	20800	0
372	20240809	152000	932027960	20800	20800	20800	20800	0
373	20240809	151900	932027960	20800	20900	20900	20800	239
374	20240809	151800	927050110	20900	20900	20900	20800	610
375	20240809	151700	914302110	20900	20900	20900	20750	124
376	20240809	151600	911718010	20900	20750	20900	20750	1366
377	20240809	151500	883308660	20750	20750	20750	20750	1
378	20240809	151400	883287910	20750	20600	20750	20600	209
379	20240809	151300	878954860	20750	20600	20750	20600	800
380	20240809	151200	862391310	20650	20650	20650	20650	0
381	20240809	151100	862391310	20650	20650	20650	20650	84
382	20240809	151000	860656710	20650	20650	20650	20650	0
383	20240809	150900	860656710	20650	20650	20650	20650	27
384	20240809	150800	860099160	20650	20650	20650	20650	163
385	20240809	150700	856733210	20650	20650	20650	20600	102
386	20240809	150600	854627010	20650	20700	20700	20650	125
387	20240809	150500	852044910	20700	20700	20700	20700	5
388	20240809	150400	851941410	20800	20700	20800	20650	227
389	20240809	150300	847232760	20650	20800	20800	20650	743
390	20240809	150200	831887160	20800	20700	20800	20700	794
391	20240809	150100	815450560	20750	20750	20750	20750	27
392	20240809	150000	814890310	20750	20750	20750	20750	323
393	20240809	145900	808188060	20750	20750	20800	20700	169
394	20240809	145800	804680560	20700	20700	20750	20700	958
395	20240809	145700	784849910	20650	20650	20650	20650	867
396	20240809	145600	766946360	20550	20550	20550	20550	74
397	20240809	145500	765425660	20600	20600	20600	20600	82
398	20240809	145400	763736460	20650	20600	20650	20600	33
399	20240809	145300	763055060	20600	20600	20600	20550	1214
400	20240809	145200	738055660	20600	20600	20600	20600	71
401	20240809	145100	736593060	20600	20600	20600	20600	2
402	20240809	145000	736551860	20550	20550	20550	20550	128
403	20240809	144900	733921460	20550	20600	20600	20550	170
404	20240809	144800	730425460	20600	20650	20650	20600	151
405	20240809	144700	727312660	20650	20650	20650	20600	75
406	20240809	144600	725767210	20650	20600	20650	20600	48
407	20240809	144500	724777760	20600	20550	20600	20550	439
408	20240809	144400	715739710	20600	20600	20600	20600	4
409	20240809	144300	715657310	20600	20650	20650	20600	44
410	20240809	144200	714750460	20600	20550	20600	20550	1801
411	20240809	144100	677659960	20550	20200	20550	20200	2600
412	20240809	144000	624519060	20200	20200	20200	20200	0
413	20240809	143900	624519060	20200	20200	20200	20200	2
414	20240809	143800	624478660	20200	20200	20200	20200	0
415	20240809	143700	624478660	20200	20200	20200	20200	0
416	20240809	143600	624478660	20200	20050	20200	20050	652
417	20240809	143500	611361760	20100	20100	20100	20100	46
418	20240809	143400	610437160	20000	20000	20000	20000	0
419	20240809	143300	610437160	20000	20000	20000	20000	0
420	20240809	143200	610437160	20000	20000	20000	20000	0
421	20240809	143100	610437160	20000	20000	20000	20000	0
422	20240809	143000	610437160	20000	20050	20050	20000	220
423	20240809	142900	606026310	20000	20050	20050	20000	51
424	20240809	142800	605003810	20000	20000	20000	20000	0
425	20240809	142700	605003810	20000	20000	20000	20000	21
426	20240809	142600	604583810	20000	20000	20000	20000	16
427	20240809	142500	604263810	20000	20000	20000	20000	5
428	20240809	142400	604163810	20050	20050	20050	20050	0
429	20240809	142300	604163810	20050	20000	20050	20000	275
430	20240809	142200	598663110	19990	19990	19990	19990	0
431	20240809	142100	598663110	19990	19990	19990	19990	0
432	20240809	142000	598663110	19990	19990	19990	19990	1
433	20240809	141900	598643120	19990	19990	19990	19990	0
434	20240809	141800	598643120	19990	19990	19990	19990	40
435	20240809	141700	597843520	19980	19980	19980	19980	0
436	20240809	141600	597843520	19980	19980	19980	19980	0
437	20240809	141500	597843520	19980	19980	19980	19980	0
438	20240809	141400	597843520	19980	19980	19980	19980	0
439	20240809	141300	597843520	19980	19980	19980	19980	0
440	20240809	141200	597843520	19980	19980	19980	19980	1
441	20240809	141100	597823540	19980	19980	19980	19980	3
442	20240809	141000	597763600	19970	19930	19970	19930	66
443	20240809	140900	596448120	19930	19930	19930	19930	0
444	20240809	140800	596448120	19930	19930	19930	19930	0
445	20240809	140700	596448120	19930	19930	19930	19930	50
446	20240809	140600	595451620	19930	19930	19930	19930	0
447	20240809	140500	595451620	19930	19930	19930	19930	330
448	20240809	140400	588874720	19930	19930	19930	19930	1
449	20240809	140300	588854790	19930	19950	19950	19930	588
450	20240809	140200	577124910	19970	19970	19970	19970	8
451	20240809	140100	576965150	19950	19950	19950	19950	10
452	20240809	140000	576765650	19950	19950	19950	19950	0
453	20240809	135900	576765650	19950	19950	19950	19950	0
454	20240809	135800	576765650	19950	19950	19950	19950	0
455	20240809	135700	576765650	19950	19960	19960	19950	33
456	20240809	135600	576107250	19960	19960	19960	19960	0
457	20240809	135500	576107250	19960	19960	19960	19960	0
458	20240809	135400	576107250	19960	19960	19960	19960	5
459	20240809	135300	576007450	19950	19950	19950	19950	0
460	20240809	135200	576007450	19950	19950	19950	19950	18
461	20240809	135100	575648350	19960	19960	19960	19960	0
462	20240809	135000	575648350	19960	19960	19960	19960	64
463	20240809	134900	574370910	19980	19980	19980	19980	0
464	20240809	134800	574370910	19980	19980	19980	19980	397
465	20240809	134700	566438850	19980	19980	19980	19980	1
466	20240809	134600	566418870	19980	19980	19980	19980	87
467	20240809	134500	564680610	19980	19980	19980	19980	17
468	20240809	134400	564340950	19990	19990	19990	19990	0
469	20240809	134300	564340950	19990	19990	19990	19990	0
470	20240809	134200	564340950	19990	19990	19990	19990	425
471	20240809	134100	555845200	19990	19990	19990	19990	0
472	20240809	134000	555845200	19990	20000	20000	19990	83
473	20240809	133900	554185700	19990	19990	19990	19990	31
474	20240809	133800	553566010	20000	20000	20000	20000	0
475	20240809	133700	553566010	20000	20000	20000	20000	0
476	20240809	133600	553566010	20000	20000	20000	20000	50
477	20240809	133500	552566010	20000	20000	20000	20000	0
478	20240809	133400	552566010	20000	20000	20000	20000	1
479	20240809	133300	552546010	20000	20000	20000	20000	0
480	20240809	133200	552546010	20000	20050	20050	20000	24
481	20240809	133100	552064960	20050	20050	20050	20050	0
482	20240809	133000	552064960	20050	20050	20050	20050	0
483	20240809	132900	552064960	20050	20050	20050	20050	0
484	20240809	132800	552064960	20050	20050	20050	20050	32
485	20240809	132700	551423360	20050	20050	20050	20050	0
486	20240809	132600	551423360	20050	20050	20050	20050	0
487	20240809	132500	551423360	20050	20050	20050	20050	0
488	20240809	132400	551423360	20050	20050	20050	20050	0
489	20240809	132300	551423360	20050	20050	20050	20050	5
490	20240809	132200	551323110	20050	20050	20050	20050	0
491	20240809	132100	551323110	20050	20050	20050	20050	26
492	20240809	132000	550801810	20100	20100	20100	20100	9
493	20240809	131900	550620910	20100	20100	20100	20100	0
494	20240809	131800	550620910	20100	20100	20100	20100	59
495	20240809	131700	549435010	20100	20100	20100	20100	0
496	20240809	131600	549435010	20100	20100	20100	20100	26
497	20240809	131500	548912410	20100	20100	20100	20100	0
498	20240809	131400	548912410	20100	20100	20100	20100	108
499	20240809	131300	546741610	20100	20000	20100	20000	115
500	20240809	131200	544436060	20000	19990	20000	19990	8
501	20240809	131100	544276070	19980	19980	19980	19980	0
502	20240809	131000	544276070	19980	19980	19980	19980	2
503	20240809	130900	544236110	19960	19960	19960	19960	0
504	20240809	130800	544236110	19960	19960	19960	19960	100
505	20240809	130700	542240110	19960	19960	19960	19960	2
506	20240809	130600	542200190	19960	19960	19960	19960	0
507	20240809	130500	542200190	19960	19960	19960	19960	0
508	20240809	130400	542200190	19960	19960	19960	19960	4
509	20240809	130300	542120350	19960	19960	19960	19960	1
510	20240809	130200	542100390	19980	19980	19980	19980	0
511	20240809	130100	542100390	19980	19980	19980	19980	0
512	20240809	130000	542100390	19980	19980	19980	19980	0
513	20240809	125900	542100390	19980	19980	19980	19980	0
514	20240809	125800	542100390	19980	19980	19980	19980	1
515	20240809	125700	542080410	19960	19960	19960	19960	0
516	20240809	125600	542080410	19960	19960	19960	19960	50
517	20240809	125500	541082410	19950	19950	19950	19950	0
518	20240809	125400	541082410	19950	19950	19950	19950	0
519	20240809	125300	541082410	19950	19950	19950	19950	0
520	20240809	125200	541082410	19950	19950	19950	19950	0
521	20240809	125100	541082410	19950	19960	19960	19950	31
522	20240809	125000	540463920	19960	19960	19960	19960	0
523	20240809	124900	540463920	19960	19960	19960	19960	0
524	20240809	124800	540463920	19960	19960	19960	19960	6
525	20240809	124700	540344160	19960	19960	19960	19960	0
526	20240809	124600	540344160	19960	19960	19960	19960	0
527	20240809	124500	540344160	19960	19960	19960	19960	22
528	20240809	124400	539905040	19960	19960	19960	19960	0
529	20240809	124300	539905040	19960	19960	19960	19960	0
530	20240809	124200	539905040	19960	19960	19960	19960	50
531	20240809	124100	538907040	20000	20000	20000	20000	0
532	20240809	124000	538907040	20000	20000	20000	20000	0
533	20240809	123900	538907040	20000	20000	20000	20000	0
534	20240809	123800	538907040	20000	20000	20000	20000	0
535	20240809	123700	538907040	20000	20000	20000	20000	0
536	20240809	123600	538907040	20000	20000	20000	20000	0
537	20240809	123500	538907040	20000	20000	20000	20000	0
538	20240809	123400	538907040	20000	20000	20000	20000	14
539	20240809	123300	538627040	20000	20000	20000	20000	0
540	20240809	123200	538627040	20000	20000	20000	20000	0
541	20240809	123100	538627040	20000	20000	20000	20000	0
542	20240809	123000	538627040	20000	20000	20000	20000	0
543	20240809	122900	538627040	20000	20000	20000	20000	0
544	20240809	122800	538627040	20000	20000	20000	20000	100
545	20240809	122700	536627040	20000	20000	20000	20000	0
546	20240809	122600	536627040	20000	20000	20000	20000	0
547	20240809	122500	536627040	20000	20000	20000	20000	10
548	20240809	122400	536427040	20000	20000	20000	20000	8
549	20240809	122300	536267040	20000	20000	20000	20000	22
550	20240809	122200	535827040	20000	20000	20000	20000	0
551	20240809	122100	535827040	20000	20000	20000	20000	5
552	20240809	122000	535727040	20000	20000	20000	20000	53
553	20240809	121900	534667040	20000	20000	20000	20000	0
554	20240809	121800	534667040	20000	20000	20000	20000	0
555	20240809	121700	534667040	20000	20000	20000	20000	0
556	20240809	121600	534667040	20000	20000	20000	20000	0
557	20240809	121500	534667040	20000	20000	20000	20000	0
558	20240809	121400	534667040	20000	20000	20000	20000	0
559	20240809	121300	534667040	20000	20000	20000	20000	0
560	20240809	121200	534667040	20000	20000	20000	20000	0
561	20240809	121100	534667040	20000	20000	20000	20000	0
562	20240809	121000	534667040	20000	20000	20000	20000	12
563	20240809	120900	534427040	20050	20050	20050	20050	0
564	20240809	120800	534427040	20050	20050	20050	20050	0
565	20240809	120700	534427040	20050	19990	20050	19990	86
566	20240809	120600	532705360	19990	19990	19990	19990	4
567	20240809	120500	532625400	19960	19960	19960	19960	0
568	20240809	120400	532625400	19960	19960	19960	19960	0
569	20240809	120300	532625400	19960	19960	19960	19960	10
570	20240809	120200	532425800	19980	19990	19990	19980	17
571	20240809	120100	532086030	20000	20000	20000	20000	0
572	20240809	120000	532086030	20000	20000	20000	19990	20
573	20240809	115900	531686040	20000	20000	20000	20000	10
574	20240809	115800	531486040	20000	20000	20000	20000	0
575	20240809	115700	531486040	20000	20000	20000	20000	3
576	20240809	115600	531426040	19950	19960	19960	19950	13
577	20240809	115500	531166680	19960	19960	19960	19960	0
578	20240809	115400	531166680	19960	19960	19960	19960	0
579	20240809	115300	531166680	19960	19960	19960	19960	1
580	20240809	115200	531146720	19960	19960	19960	19960	0
581	20240809	115100	531146720	19960	19960	19960	19960	0
582	20240809	115000	531146720	19960	19960	19960	19960	1
583	20240809	114900	531126760	19960	19960	19960	19960	27
584	20240809	114800	530587840	19960	19960	19960	19960	0
585	20240809	114700	530587840	19960	19960	19960	19950	313
586	20240809	114600	524342930	19960	19960	19960	19960	0
587	20240809	114500	524342930	19960	19960	19960	19960	0
588	20240809	114400	524342930	19960	19960	19960	19960	0
589	20240809	114300	524342930	19960	19960	19960	19960	0
590	20240809	114200	524342930	19960	19960	19960	19960	99
591	20240809	114100	522366890	19960	19960	19960	19960	0
592	20240809	114000	522366890	19960	19960	19960	19960	0
593	20240809	113900	522366890	19960	19960	19960	19960	0
594	20240809	113800	522366890	19960	19960	19960	19960	0
595	20240809	113700	522366890	19960	19960	19960	19960	0
596	20240809	113600	522366890	19960	19960	19960	19960	0
597	20240809	113500	522366890	19960	19960	19960	19960	0
598	20240809	113400	522366890	19960	19960	19960	19960	1
599	20240809	113300	522346930	20050	20050	20050	20050	0
600	20240809	113200	522346930	20050	20050	20050	20050	1
601	20240809	113100	522326880	20050	20050	20050	20050	0
602	20240809	113000	522326880	20050	20050	20050	20050	0
603	20240809	112900	522326880	20050	20050	20050	20050	0
604	20240809	112800	522326880	20050	20050	20050	20050	0
605	20240809	112700	522326880	20050	19970	20050	19970	40
606	20240809	112600	521525940	19950	19950	19950	19950	0
607	20240809	112500	521525940	19950	19950	19950	19950	0
608	20240809	112400	521525940	19950	19950	19950	19950	132
609	20240809	112300	518892540	19900	19900	19900	19900	0
610	20240809	112200	518892540	19900	19900	19900	19900	0
611	20240809	112100	518892540	19900	19900	19900	19900	0
612	20240809	112000	518892540	19900	19900	19900	19900	25
613	20240809	111900	518395040	19940	19940	19940	19940	33
614	20240809	111800	517737020	19830	19830	19830	19830	114
615	20240809	111700	515476400	19830	19930	19930	19830	902
616	20240809	111600	497527440	19930	19930	19930	19930	0
617	20240809	111500	497527440	19930	19930	19930	19930	0
618	20240809	111400	497527440	19930	19930	19930	19930	0
619	20240809	111300	497527440	19930	19850	19930	19840	143
620	20240809	111200	494686450	19850	19850	19850	19850	0
621	20240809	111100	494686450	19850	19850	19850	19850	1
622	20240809	111000	494666600	19850	19860	19860	19850	56
623	20240809	110900	493554850	19860	19860	19860	19860	5
624	20240809	110800	493455550	19940	19940	19940	19940	10
625	20240809	110700	493256150	19950	19950	19950	19950	0
626	20240809	110600	493256150	19950	19900	19950	19900	47
627	20240809	110500	492320300	19900	19900	19900	19900	0
628	20240809	110400	492320300	19900	19900	19900	19900	0
629	20240809	110300	492320300	19900	19900	19900	19900	0
630	20240809	110200	492320300	19900	19950	19950	19900	51
631	20240809	110100	491305350	19900	19940	19940	19900	321
632	20240809	110000	484910550	19940	19930	19940	19930	2
633	20240809	105900	484870680	19930	19930	19930	19930	0
634	20240809	105800	484870680	19930	19930	19930	19930	5
635	20240809	105700	484771030	19930	19930	19930	19930	2
636	20240809	105600	484731170	19930	19930	19930	19930	0
637	20240809	105500	484731170	19930	19930	19930	19930	0
638	20240809	105400	484731170	19930	19930	19930	19930	1
639	20240809	105300	484711240	19930	19930	19930	19930	0
640	20240809	105200	484711240	19930	19930	19930	19930	0
641	20240809	105100	484711240	19930	19930	19930	19930	87
642	20240809	105000	482977330	19940	19940	19940	19940	0
643	20240809	104900	482977330	19940	19940	19940	19940	0
644	20240809	104800	482977330	19940	19940	19940	19940	2
645	20240809	104700	482937450	19940	19940	19940	19940	0
646	20240809	104600	482937450	19940	19830	19940	19830	12
647	20240809	104500	482698390	19840	19850	19850	19840	33
648	20240809	104400	482043390	19860	19860	19860	19860	22
649	20240809	104300	481606470	19990	19940	20000	19940	202
650	20240809	104200	477566670	19860	19860	19860	19860	0
651	20240809	104100	477566670	19860	19860	19860	19860	0
652	20240809	104000	477566670	19860	19940	19940	19860	18
653	20240809	103900	477208460	19950	19950	19950	19950	0
654	20240809	103800	477208460	19950	19950	19950	19950	0
655	20240809	103700	477208460	19950	19950	19950	19950	0
656	20240809	103600	477208460	19950	19950	19950	19950	1
657	20240809	103500	477188510	19950	19950	19950	19950	0
658	20240809	103400	477188510	19950	19940	19950	19940	10
659	20240809	103300	476989040	19810	19810	19810	19810	0
660	20240809	103200	476989040	19810	19810	19810	19810	0
661	20240809	103100	476989040	19810	19810	19810	19810	0
662	20240809	103000	476989040	19810	19810	19810	19810	3
663	20240809	102900	476929610	20000	20000	20000	20000	0
664	20240809	102800	476929610	20000	19850	20000	19850	149
665	20240809	102700	473966410	19800	19800	19800	19800	6
666	20240809	102600	473847610	19800	19800	19800	19800	100
667	20240809	102500	471867610	19800	19830	19830	19800	165
668	20240809	102400	468599040	19830	19830	19830	19830	0
669	20240809	102300	468599040	19830	19830	19830	19830	0
670	20240809	102200	468599040	19830	19830	19830	19830	0
671	20240809	102100	468599040	19830	19820	19830	19820	3
672	20240809	102000	468539570	19830	19830	19830	19830	0
673	20240809	101900	468539570	19830	19830	19830	19830	1
674	20240809	101800	468519740	19840	19840	19840	19840	0
675	20240809	101700	468519740	19840	19850	19850	19840	575
676	20240809	101600	457111330	19850	19860	19860	19840	601
677	20240809	101500	445181160	19850	19870	19870	19850	110
678	20240809	101400	442996630	19880	19880	19880	19880	178
679	20240809	101300	439457990	19880	19880	19880	19880	4
680	20240809	101200	439378470	19900	19900	19900	19900	3
681	20240809	101100	439318770	19900	19920	19920	19900	274
682	20240809	101000	433863540	19930	19950	19950	19930	99
683	20240809	100900	431889310	19980	19980	19980	19960	32
684	20240809	100800	431249980	19990	19990	19990	19990	51
685	20240809	100700	430230490	20100	20100	20100	20100	0
686	20240809	100600	430230490	20100	20100	20100	20100	0
687	20240809	100500	430230490	20100	20100	20100	20100	1
688	20240809	100400	430210390	20100	20100	20100	20100	0
689	20240809	100300	430210390	20100	20000	20100	20000	221
690	20240809	100200	425790290	20100	20100	20100	20100	0
691	20240809	100100	425790290	20100	20100	20100	20100	1
692	20240809	100000	425770190	20050	20050	20050	20050	0
693	20240809	095900	425770190	20050	20050	20050	20050	0
694	20240809	095800	425770190	20050	20050	20050	20050	50
695	20240809	095700	424767690	20050	20050	20050	20050	2
696	20240809	095600	424727590	20000	20000	20000	20000	0
697	20240809	095500	424727590	20000	20000	20000	20000	16
698	20240809	095400	424407590	20000	20000	20000	20000	5
699	20240809	095300	424307590	20000	20000	20000	20000	9
700	20240809	095200	424127590	20000	20000	20000	20000	0
701	20240809	095100	424127590	20000	20000	20000	19990	43
702	20240809	095000	423267610	20000	20000	20000	20000	100
703	20240809	094900	421267610	19960	19960	19960	19960	0
704	20240809	094800	421267610	19960	20050	20050	19960	306
705	20240809	094700	415145230	20100	20100	20100	20100	0
706	20240809	094600	415145230	20100	20050	20100	20050	50
707	20240809	094500	414141730	20000	20000	20000	20000	3
708	20240809	094400	414081730	20000	20000	20000	20000	0
709	20240809	094300	414081730	20000	20050	20150	20000	126
710	20240809	094200	411548330	20000	20000	20000	20000	4
711	20240809	094100	411468330	20000	20000	20000	20000	0
712	20240809	094000	411468330	20000	20050	20050	20000	812
713	20240809	093900	395221280	20100	20100	20100	20100	375
714	20240809	093800	387683780	20300	20200	20300	20050	935
715	20240809	093700	368880030	20200	20200	20200	20200	10
716	20240809	093600	368678030	20200	20200	20200	20200	10
717	20240809	093500	368476030	20200	20200	20200	20200	26
718	20240809	093400	367950830	20300	20300	20300	20300	15
719	20240809	093300	367646330	20300	20350	20350	20300	2
720	20240809	093200	367605680	20200	20200	20250	20200	70
721	20240809	093100	366189730	20400	20400	20400	20400	0
722	20240809	093000	366189730	20400	20400	20400	20400	5
723	20240809	092900	366087730	20200	20200	20200	20200	11
724	20240809	092800	365865530	20150	20350	20350	20150	533
725	20240809	092700	355124580	20350	20200	20350	20200	81
726	20240809	092600	353486430	20200	20150	20200	20150	8
727	20240809	092500	353325080	20200	20200	20200	20200	33
728	20240809	092400	352658480	20150	20150	20150	20150	66
729	20240809	092300	351328580	20150	20150	20150	20150	9
730	20240809	092200	351147230	20200	20250	20300	20200	451
731	20240809	092100	342025130	20250	20250	20250	20250	16
732	20240809	092000	341701130	20250	20200	20350	20200	407
733	20240809	091900	333445330	20200	20200	20300	20200	170
734	20240809	091800	330010830	20200	20300	20300	20150	113
735	20240809	091700	327725130	20150	20250	20300	20150	68
736	20240809	091600	326349530	20100	20100	20200	20100	306
737	20240809	091500	320176930	20100	20100	20150	20100	20
738	20240809	091400	319774680	20150	20150	20150	20150	64
739	20240809	091300	318485080	20200	20250	20300	20200	193
740	20240809	091200	314579530	20250	20350	20350	20250	539
741	20240809	091100	303653680	20450	20450	20450	20400	235
742	20240809	091000	298856230	20450	20500	20500	20400	662
743	20240809	090900	285296830	20500	20500	20600	20450	1715
744	20240809	090800	250117380	20450	20350	20500	20200	2290
745	20240809	090700	203223080	20350	20200	20400	20200	1352
746	20240809	090600	175722730	20200	20150	20450	20100	582
747	20240809	090500	163931480	20100	19980	20100	19980	2853
748	20240809	090400	106830010	19990	20000	20000	19980	436
749	20240809	090300	98114910	19990	19860	19990	19860	2066
750	20240809	090200	57020580	19700	19790	19850	19680	751
751	20240809	090100	42151140	19800	19540	19800	19540	1595
752	20240809	090000	10706100	19520	19500	19520	19500	549