KissMeData/451800/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	213300	179143910	4990	4990	4990	4990	274
3	20240821	213200	179143910	4990	4990	4990	4990	0
4	20240821	213100	179143910	4990	4990	4990	4990	0
5	20240821	213000	179143910	4990	4990	4990	4990	0
6	20240821	212900	179143910	4990	4990	4990	4990	0
7	20240821	212800	179143910	4990	4990	4990	4990	0
8	20240821	212700	179143910	4990	4990	4990	4990	0
9	20240821	212600	179143910	4990	4990	4990	4990	0
10	20240821	212500	179143910	4990	4990	4990	4990	0
11	20240821	212400	179143910	4990	4990	4990	4990	0
12	20240821	212300	179143910	4990	4990	4990	4990	0
13	20240821	212200	179143910	4990	4990	4990	4990	0
14	20240821	212100	179143910	4990	4990	4990	4990	0
15	20240821	212000	179143910	4990	4990	4990	4990	0
16	20240821	211900	179143910	4990	4990	4990	4990	0
17	20240821	211800	179143910	4990	4990	4990	4990	0
18	20240821	211700	179143910	4990	4990	4990	4990	0
19	20240821	211600	179143910	4990	4990	4990	4990	0
20	20240821	211500	179143910	4990	4990	4990	4990	0
21	20240821	211400	179143910	4990	4990	4990	4990	0
22	20240821	211300	179143910	4990	4990	4990	4990	0
23	20240821	211200	179143910	4990	4990	4990	4990	0
24	20240821	211100	179143910	4990	4990	4990	4990	0
25	20240821	211000	179143910	4990	4990	4990	4990	0
26	20240821	210900	179143910	4990	4990	4990	4990	0
27	20240821	210800	179143910	4990	4990	4990	4990	0
28	20240821	210700	179143910	4990	4990	4990	4990	0
29	20240821	210600	179143910	4990	4990	4990	4990	0
30	20240821	210500	179143910	4990	4990	4990	4990	0
31	20240821	210400	179143910	4990	4990	4990	4990	0
32	20240821	210300	179143910	4990	4990	4990	4990	274
33	20240821	210200	179143910	4990	4990	4990	4990	0
34	20240821	210100	179143910	4990	4990	4990	4990	0
35	20240821	210000	179143910	4990	4990	4990	4990	0
36	20240821	205900	179143910	4990	4990	4990	4990	0
37	20240821	205800	179143910	4990	4990	4990	4990	0
38	20240821	205700	179143910	4990	4990	4990	4990	0
39	20240821	205600	179143910	4990	4990	4990	4990	0
40	20240821	205500	179143910	4990	4990	4990	4990	0
41	20240821	205400	179143910	4990	4990	4990	4990	0
42	20240821	205300	179143910	4990	4990	4990	4990	0
43	20240821	205200	179143910	4990	4990	4990	4990	0
44	20240821	205100	179143910	4990	4990	4990	4990	0
45	20240821	205000	179143910	4990	4990	4990	4990	0
46	20240821	204900	179143910	4990	4990	4990	4990	0
47	20240821	204800	179143910	4990	4990	4990	4990	0
48	20240821	204700	179143910	4990	4990	4990	4990	0
49	20240821	204600	179143910	4990	4990	4990	4990	0
50	20240821	204500	179143910	4990	4990	4990	4990	0
51	20240821	204400	179143910	4990	4990	4990	4990	0
52	20240821	204300	179143910	4990	4990	4990	4990	0
53	20240821	204200	179143910	4990	4990	4990	4990	0
54	20240821	204100	179143910	4990	4990	4990	4990	0
55	20240821	204000	179143910	4990	4990	4990	4990	0
56	20240821	203900	179143910	4990	4990	4990	4990	0
57	20240821	203800	179143910	4990	4990	4990	4990	0
58	20240821	203700	179143910	4990	4990	4990	4990	0
59	20240821	203600	179143910	4990	4990	4990	4990	0
60	20240821	203500	179143910	4990	4990	4990	4990	0
61	20240821	203400	179143910	4990	4990	4990	4990	0
62	20240821	203300	179143910	4990	4990	4990	4990	274
63	20240821	203200	179143910	4990	4990	4990	4990	0
64	20240821	203100	179143910	4990	4990	4990	4990	0
65	20240821	203000	179143910	4990	4990	4990	4990	0
66	20240821	202900	179143910	4990	4990	4990	4990	0
67	20240821	202800	179143910	4990	4990	4990	4990	0
68	20240821	202700	179143910	4990	4990	4990	4990	0
69	20240821	202600	179143910	4990	4990	4990	4990	0
70	20240821	202500	179143910	4990	4990	4990	4990	0
71	20240821	202400	179143910	4990	4990	4990	4990	0
72	20240821	202300	179143910	4990	4990	4990	4990	0
73	20240821	202200	179143910	4990	4990	4990	4990	0
74	20240821	202100	179143910	4990	4990	4990	4990	0
75	20240821	202000	179143910	4990	4990	4990	4990	0
76	20240821	201900	179143910	4990	4990	4990	4990	0
77	20240821	201800	179143910	4990	4990	4990	4990	0
78	20240821	201700	179143910	4990	4990	4990	4990	0
79	20240821	201600	179143910	4990	4990	4990	4990	0
80	20240821	201500	179143910	4990	4990	4990	4990	0
81	20240821	201400	179143910	4990	4990	4990	4990	0
82	20240821	201300	179143910	4990	4990	4990	4990	0
83	20240821	201200	179143910	4990	4990	4990	4990	0
84	20240821	201100	179143910	4990	4990	4990	4990	0
85	20240821	201000	179143910	4990	4990	4990	4990	0
86	20240821	200900	179143910	4990	4990	4990	4990	0
87	20240821	200800	179143910	4990	4990	4990	4990	0
88	20240821	200700	179143910	4990	4990	4990	4990	0
89	20240821	200600	179143910	4990	4990	4990	4990	0
90	20240821	200500	179143910	4990	4990	4990	4990	0
91	20240821	200400	179143910	4990	4990	4990	4990	0
92	20240821	200300	179143910	4990	4990	4990	4990	274
93	20240821	200200	179143910	4990	4990	4990	4990	0
94	20240821	200100	179143910	4990	4990	4990	4990	0
95	20240821	200000	179143910	4990	4990	4990	4990	0
96	20240821	195900	179143910	4990	4990	4990	4990	0
97	20240821	195800	179143910	4990	4990	4990	4990	0
98	20240821	195700	179143910	4990	4990	4990	4990	0
99	20240821	195600	179143910	4990	4990	4990	4990	0
100	20240821	195500	179143910	4990	4990	4990	4990	0
101	20240821	195400	179143910	4990	4990	4990	4990	0
102	20240821	195300	179143910	4990	4990	4990	4990	0
103	20240821	195200	179143910	4990	4990	4990	4990	0
104	20240821	195100	179143910	4990	4990	4990	4990	0
105	20240821	195000	179143910	4990	4990	4990	4990	0
106	20240821	194900	179143910	4990	4990	4990	4990	0
107	20240821	194800	179143910	4990	4990	4990	4990	0
108	20240821	194700	179143910	4990	4990	4990	4990	0
109	20240821	194600	179143910	4990	4990	4990	4990	0
110	20240821	194500	179143910	4990	4990	4990	4990	0
111	20240821	194400	179143910	4990	4990	4990	4990	0
112	20240821	194300	179143910	4990	4990	4990	4990	0
113	20240821	194200	179143910	4990	4990	4990	4990	0
114	20240821	194100	179143910	4990	4990	4990	4990	0
115	20240821	194000	179143910	4990	4990	4990	4990	0
116	20240821	193900	179143910	4990	4990	4990	4990	0
117	20240821	193800	179143910	4990	4990	4990	4990	0
118	20240821	193700	179143910	4990	4990	4990	4990	0
119	20240821	193600	179143910	4990	4990	4990	4990	0
120	20240821	193500	179143910	4990	4990	4990	4990	0
121	20240821	193400	179143910	4990	4990	4990	4990	0
122	20240821	193300	179143910	4990	4990	4990	4990	274
123	20240821	193200	179143910	4990	4990	4990	4990	0
124	20240821	193100	179143910	4990	4990	4990	4990	0
125	20240821	193000	179143910	4990	4990	4990	4990	0
126	20240821	192900	179143910	4990	4990	4990	4990	0
127	20240821	192800	179143910	4990	4990	4990	4990	0
128	20240821	192700	179143910	4990	4990	4990	4990	0
129	20240821	192600	179143910	4990	4990	4990	4990	0
130	20240821	192500	179143910	4990	4990	4990	4990	0
131	20240821	192400	179143910	4990	4990	4990	4990	0
132	20240821	192300	179143910	4990	4990	4990	4990	0
133	20240821	192200	179143910	4990	4990	4990	4990	0
134	20240821	192100	179143910	4990	4990	4990	4990	0
135	20240821	192000	179143910	4990	4990	4990	4990	0
136	20240821	191900	179143910	4990	4990	4990	4990	0
137	20240821	191800	179143910	4990	4990	4990	4990	0
138	20240821	191700	179143910	4990	4990	4990	4990	0
139	20240821	191600	179143910	4990	4990	4990	4990	0
140	20240821	191500	179143910	4990	4990	4990	4990	0
141	20240821	191400	179143910	4990	4990	4990	4990	0
142	20240821	191300	179143910	4990	4990	4990	4990	0
143	20240821	191200	179143910	4990	4990	4990	4990	0
144	20240821	191100	179143910	4990	4990	4990	4990	0
145	20240821	191000	179143910	4990	4990	4990	4990	0
146	20240821	190900	179143910	4990	4990	4990	4990	0
147	20240821	190800	179143910	4990	4990	4990	4990	0
148	20240821	190700	179143910	4990	4990	4990	4990	0
149	20240821	190600	179143910	4990	4990	4990	4990	0
150	20240821	190500	179143910	4990	4990	4990	4990	0
151	20240821	190400	179143910	4990	4990	4990	4990	0
152	20240821	190300	179143910	4990	4990	4990	4990	274
153	20240821	190200	179143910	4990	4990	4990	4990	0
154	20240821	190100	179143910	4990	4990	4990	4990	0
155	20240821	190000	179143910	4990	4990	4990	4990	0
156	20240821	185900	179143910	4990	4990	4990	4990	0
157	20240821	185800	179143910	4990	4990	4990	4990	0
158	20240821	185700	179143910	4990	4990	4990	4990	0
159	20240821	185600	179143910	4990	4990	4990	4990	0
160	20240821	185500	179143910	4990	4990	4990	4990	0
161	20240821	185400	179143910	4990	4990	4990	4990	0
162	20240821	185300	179143910	4990	4990	4990	4990	0
163	20240821	185200	179143910	4990	4990	4990	4990	0
164	20240821	185100	179143910	4990	4990	4990	4990	0
165	20240821	185000	179143910	4990	4990	4990	4990	0
166	20240821	184900	179143910	4990	4990	4990	4990	0
167	20240821	184800	179143910	4990	4990	4990	4990	0
168	20240821	184700	179143910	4990	4990	4990	4990	0
169	20240821	184600	179143910	4990	4990	4990	4990	0
170	20240821	184500	179143910	4990	4990	4990	4990	0
171	20240821	184400	179143910	4990	4990	4990	4990	0
172	20240821	184300	179143910	4990	4990	4990	4990	0
173	20240821	184200	179143910	4990	4990	4990	4990	0
174	20240821	184100	179143910	4990	4990	4990	4990	0
175	20240821	184000	179143910	4990	4990	4990	4990	0
176	20240821	183900	179143910	4990	4990	4990	4990	0
177	20240821	183800	179143910	4990	4990	4990	4990	0
178	20240821	183700	179143910	4990	4990	4990	4990	0
179	20240821	183600	179143910	4990	4990	4990	4990	0
180	20240821	183500	179143910	4990	4990	4990	4990	0
181	20240821	183400	179143910	4990	4990	4990	4990	0
182	20240821	183300	179143910	4990	4990	4990	4990	274
183	20240821	183200	179143910	4990	4990	4990	4990	0
184	20240821	183100	179143910	4990	4990	4990	4990	0
185	20240821	183000	179143910	4990	4990	4990	4990	0
186	20240821	182900	179143910	4990	4990	4990	4990	0
187	20240821	182800	179143910	4990	4990	4990	4990	0
188	20240821	182700	179143910	4990	4990	4990	4990	0
189	20240821	182600	179143910	4990	4990	4990	4990	0
190	20240821	182500	179143910	4990	4990	4990	4990	0
191	20240821	182400	179143910	4990	4990	4990	4990	0
192	20240821	182300	179143910	4990	4990	4990	4990	0
193	20240821	182200	179143910	4990	4990	4990	4990	0
194	20240821	182100	179143910	4990	4990	4990	4990	0
195	20240821	182000	179143910	4990	4990	4990	4990	0
196	20240821	181900	179143910	4990	4990	4990	4990	0
197	20240821	181800	179143910	4990	4990	4990	4990	0
198	20240821	181700	179143910	4990	4990	4990	4990	0
199	20240821	181600	179143910	4990	4990	4990	4990	0
200	20240821	181500	179143910	4990	4990	4990	4990	0
201	20240821	181400	179143910	4990	4990	4990	4990	0
202	20240821	181300	179143910	4990	4990	4990	4990	0
203	20240821	181200	179143910	4990	4990	4990	4990	0
204	20240821	181100	179143910	4990	4990	4990	4990	0
205	20240821	181000	179143910	4990	4990	4990	4990	0
206	20240821	180900	179143910	4990	4990	4990	4990	0
207	20240821	180800	179143910	4990	4990	4990	4990	0
208	20240821	180700	179143910	4990	4990	4990	4990	0
209	20240821	180600	179143910	4990	4990	4990	4990	0
210	20240821	180500	179143910	4990	4990	4990	4990	0
211	20240821	180400	179143910	4990	4990	4990	4990	0
212	20240821	180300	179143910	4990	4990	4990	4990	274
213	20240821	180200	179143910	4990	4990	4990	4990	0
214	20240821	180100	179143910	4990	4990	4990	4990	0
215	20240821	180000	179143910	4990	4990	4990	4990	0
216	20240821	175900	179143910	4990	4990	4990	4990	0
217	20240821	175800	179143910	4990	4990	4990	4990	0
218	20240821	175700	179143910	4990	4990	4990	4990	0
219	20240821	175600	179143910	4990	4990	4990	4990	0
220	20240821	175500	179143910	4990	4990	4990	4990	0
221	20240821	175400	179143910	4990	4990	4990	4990	0
222	20240821	175300	179143910	4990	4990	4990	4990	0
223	20240821	175200	179143910	4990	4990	4990	4990	0
224	20240821	175100	179143910	4990	4990	4990	4990	0
225	20240821	175000	179143910	4990	4990	4990	4990	0
226	20240821	174900	179143910	4990	4990	4990	4990	0
227	20240821	174800	179143910	4990	4990	4990	4990	0
228	20240821	174700	179143910	4990	4990	4990	4990	0
229	20240821	174600	179143910	4990	4990	4990	4990	0
230	20240821	174500	179143910	4990	4990	4990	4990	0
231	20240821	174400	179143910	4990	4990	4990	4990	0
232	20240821	174300	179143910	4990	4990	4990	4990	0
233	20240821	174200	179143910	4990	4990	4990	4990	0
234	20240821	174100	179143910	4990	4990	4990	4990	0
235	20240821	174000	179143910	4990	4990	4990	4990	0
236	20240821	173900	179143910	4990	4990	4990	4990	0
237	20240821	173800	179143910	4990	4990	4990	4990	0
238	20240821	173700	179143910	4990	4990	4990	4990	0
239	20240821	173600	179143910	4990	4990	4990	4990	0
240	20240821	173500	179143910	4990	4990	4990	4990	0
241	20240821	173400	179143910	4990	4990	4990	4990	0
242	20240821	173300	179143910	4990	4990	4990	4990	274
243	20240821	173200	179143910	4990	4990	4990	4990	0
244	20240821	173100	179143910	4990	4990	4990	4990	0
245	20240821	173000	179143910	4990	4990	4990	4990	0
246	20240821	172900	179143910	4990	4990	4990	4990	0
247	20240821	172800	179143910	4990	4990	4990	4990	0
248	20240821	172700	179143910	4990	4990	4990	4990	0
249	20240821	172600	179143910	4990	4990	4990	4990	0
250	20240821	172500	179143910	4990	4990	4990	4990	0
251	20240821	172400	179143910	4990	4990	4990	4990	0
252	20240821	172300	179143910	4990	4990	4990	4990	0
253	20240821	172200	179143910	4990	4990	4990	4990	0
254	20240821	172100	179143910	4990	4990	4990	4990	0
255	20240821	172000	179143910	4990	4990	4990	4990	0
256	20240821	171900	179143910	4990	4990	4990	4990	0
257	20240821	171800	179143910	4990	4990	4990	4990	0
258	20240821	171700	179143910	4990	4990	4990	4990	0
259	20240821	171600	179143910	4990	4990	4990	4990	0
260	20240821	171500	179143910	4990	4990	4990	4990	0
261	20240821	171400	179143910	4990	4990	4990	4990	0
262	20240821	171300	179143910	4990	4990	4990	4990	0
263	20240821	171200	179143910	4990	4990	4990	4990	0
264	20240821	171100	179143910	4990	4990	4990	4990	0
265	20240821	171000	179143910	4990	4990	4990	4990	0
266	20240821	170900	179143910	4990	4990	4990	4990	0
267	20240821	170800	179143910	4990	4990	4990	4990	0
268	20240821	170700	179143910	4990	4990	4990	4990	0
269	20240821	170600	179143910	4990	4990	4990	4990	0
270	20240821	170500	179143910	4990	4990	4990	4990	0
271	20240821	170400	179143910	4990	4990	4990	4990	0
272	20240821	170300	179143910	4990	4990	4990	4990	274
273	20240821	170200	179143910	4990	4990	4990	4990	0
274	20240821	170100	179143910	4990	4990	4990	4990	0
275	20240821	170000	179143910	4990	4990	4990	4990	0
276	20240821	165900	179143910	4990	4990	4990	4990	0
277	20240821	165800	179143910	4990	4990	4990	4990	0
278	20240821	165700	179143910	4990	4990	4990	4990	0
279	20240821	165600	179143910	4990	4990	4990	4990	0
280	20240821	165500	179143910	4990	4990	4990	4990	0
281	20240821	165400	179143910	4990	4990	4990	4990	0
282	20240821	165300	179143910	4990	4990	4990	4990	0
283	20240821	165200	179143910	4990	4990	4990	4990	0
284	20240821	165100	179143910	4990	4990	4990	4990	0
285	20240821	165000	179143910	4990	4990	4990	4990	0
286	20240821	164900	179143910	4990	4990	4990	4990	0
287	20240821	164800	179143910	4990	4990	4990	4990	0
288	20240821	164700	179143910	4990	4990	4990	4990	0
289	20240821	164600	179143910	4990	4990	4990	4990	0
290	20240821	164500	179143910	4990	4990	4990	4990	0
291	20240821	164400	179143910	4990	4990	4990	4990	0
292	20240821	164300	179143910	4990	4990	4990	4990	0
293	20240821	164200	179143910	4990	4990	4990	4990	0
294	20240821	164100	179143910	4990	4990	4990	4990	0
295	20240821	164000	179143910	4990	4990	4990	4990	0
296	20240821	163900	179143910	4990	4990	4990	4990	0
297	20240821	163800	179143910	4990	4990	4990	4990	0
298	20240821	163700	179143910	4990	4990	4990	4990	0
299	20240821	163600	179143910	4990	4990	4990	4990	0
300	20240821	163500	179143910	4990	4990	4990	4990	0
301	20240821	163400	179143910	4990	4990	4990	4990	0
302	20240821	163300	179143910	4990	4990	4990	4990	274
303	20240821	163200	179143910	4990	4990	4990	4990	0
304	20240821	163100	179143910	4990	4990	4990	4990	0
305	20240821	163000	179143910	4990	4990	4990	4990	0
306	20240821	162900	179143910	4990	4990	4990	4990	0
307	20240821	162800	179143910	4990	4990	4990	4990	0
308	20240821	162700	179143910	4990	4990	4990	4990	0
309	20240821	162600	179143910	4990	4990	4990	4990	0
310	20240821	162500	179143910	4990	4990	4990	4990	0
311	20240821	162400	179143910	4990	4990	4990	4990	0
312	20240821	162300	179143910	4990	4990	4990	4990	0
313	20240821	162200	179143910	4990	4990	4990	4990	0
314	20240821	162100	179143910	4990	4990	4990	4990	0
315	20240821	162000	179143910	4990	4990	4990	4990	0
316	20240821	161900	179143910	4990	4990	4990	4990	0
317	20240821	161800	179143910	4990	4990	4990	4990	0
318	20240821	161700	179143910	4990	4990	4990	4990	0
319	20240821	161600	179143910	4990	4990	4990	4990	0
320	20240821	161500	179143910	4990	4990	4990	4990	0
321	20240821	161400	179143910	4990	4990	4990	4990	0
322	20240821	161300	179143910	4990	4990	4990	4990	0
323	20240821	161200	179143910	4990	4990	4990	4990	0
324	20240821	161100	179143910	4990	4990	4990	4990	0
325	20240821	161000	179143910	4990	4990	4990	4990	0
326	20240821	160900	179143910	4990	4990	4990	4990	0
327	20240821	160800	179143910	4990	4990	4990	4990	0
328	20240821	160700	179143910	4990	4990	4990	4990	0
329	20240821	160600	179143910	4990	4990	4990	4990	0
330	20240821	160500	179143910	4990	4990	4990	4990	0
331	20240821	160400	179143910	4990	4990	4990	4990	0
332	20240821	160300	179143910	4990	4990	4990	4990	274
333	20240821	160200	179143910	4990	4990	4990	4990	0
334	20240821	160100	179143910	4990	4990	4990	4990	0
335	20240821	160000	179143910	4990	4990	4990	4990	0
336	20240821	155900	179143910	4990	4990	4990	4990	0
337	20240821	155800	179143910	4990	4990	4990	4990	0
338	20240821	155700	179143910	4990	4990	4990	4990	0
339	20240821	155600	179143910	4990	4990	4990	4990	0
340	20240821	155500	179143910	4990	4990	4990	4990	0
341	20240821	155400	179143910	4990	4990	4990	4990	0
342	20240821	155300	179143910	4990	4990	4990	4990	0
343	20240821	155200	179143910	4990	4990	4990	4990	0
344	20240821	155100	179143910	4990	4990	4990	4990	0
345	20240821	155000	179143910	4990	4990	4990	4990	0
346	20240821	154900	179143910	4990	4990	4990	4990	0
347	20240821	154800	179143910	4990	4990	4990	4990	0
348	20240821	154700	179143910	4990	4990	4990	4990	0
349	20240821	154600	179143910	4990	4990	4990	4990	0
350	20240821	154500	179143910	4990	4990	4990	4990	0
351	20240821	154400	179143910	4990	4990	4990	4990	0
352	20240821	154300	179143910	4990	4990	4990	4990	0
353	20240821	154200	179143910	4990	4990	4990	4990	0
354	20240821	154100	179143910	4990	4990	4990	4990	0
355	20240821	154000	179143910	4990	4990	4990	4990	0
356	20240821	153900	179143910	4990	4990	4990	4990	0
357	20240821	153800	179143910	4990	4990	4990	4990	0
358	20240821	153700	179143910	4990	4990	4990	4990	0
359	20240821	153600	179143910	4990	4990	4990	4990	0
360	20240821	153500	179143910	4990	4990	4990	4990	0
361	20240821	153400	179143910	4990	4990	4990	4990	0
362	20240821	153300	179143910	4990	4990	4990	4990	274
363	20240821	153200	179143910	4990	4990	4990	4990	0
364	20240821	153100	179143910	4990	4990	4990	4990	0
365	20240821	153000	179143910	4990	4990	4990	4990	274
366	20240821	152900	177776650	4950	4950	4950	4950	0
367	20240821	152800	177776650	4950	4950	4950	4950	0
368	20240821	152700	177776650	4950	4950	4950	4950	0
369	20240821	152600	177776650	4950	4950	4950	4950	0
370	20240821	152500	177776650	4950	4950	4950	4950	0
371	20240821	152400	177776650	4950	4950	4950	4950	0
372	20240821	152300	177776650	4950	4950	4950	4950	0
373	20240821	152200	177776650	4950	4950	4950	4950	0
374	20240821	152100	177776650	4950	4950	4950	4950	0
375	20240821	152000	177776650	4950	4950	4950	4950	0
376	20240821	151900	177776650	4950	4995	4995	4950	1053
377	20240821	151800	172542390	4995	5000	5000	4995	562
378	20240821	151700	169732490	5000	5000	5000	5000	1126
379	20240821	151600	164102490	5000	5000	5000	5000	427
380	20240821	151500	161967490	5000	4950	5000	4950	3985
381	20240821	151400	142089790	4950	4945	4950	4945	60
382	20240821	151300	141792840	4950	4950	4950	4950	5
383	20240821	151200	141768090	4950	4950	4950	4950	23
384	20240821	151100	141654240	4950	4950	4950	4950	27
385	20240821	151000	141520590	4950	4950	4950	4950	58
386	20240821	150900	141233490	4945	4945	4945	4945	34
387	20240821	150800	141065360	4945	4945	4945	4945	0
388	20240821	150700	141065360	4945	4945	4945	4945	37
389	20240821	150600	140882395	4945	4950	4950	4945	125
390	20240821	150500	140263695	4950	4950	4950	4950	169
391	20240821	150400	139427145	4945	4945	4945	4945	10
392	20240821	150300	139377695	4945	4945	4945	4945	34
393	20240821	150200	139209565	4945	4945	4945	4945	0
394	20240821	150100	139209565	4945	4945	4945	4945	13
395	20240821	150000	139145280	4950	4950	4950	4950	0
396	20240821	145900	139145280	4950	4950	4950	4950	0
397	20240821	145800	139145280	4950	4945	4950	4945	110
398	20240821	145700	138600830	4950	4950	4950	4950	76
399	20240821	145600	138224630	4950	4950	4950	4950	205
400	20240821	145500	137209880	4950	4950	4955	4950	450
401	20240821	145400	134982375	4945	4945	4945	4945	170
402	20240821	145300	134141725	4945	4945	4945	4945	10
403	20240821	145200	134092275	4945	4945	4945	4945	87
404	20240821	145100	133662060	4945	4945	4945	4945	10
405	20240821	145000	133612610	4950	4950	4950	4950	0
406	20240821	144900	133612610	4950	4950	4950	4950	199
407	20240821	144800	132627560	4950	4955	4955	4950	55
408	20240821	144700	132355090	4955	4950	4955	4950	151
409	20240821	144600	131607325	4950	4950	4950	4950	165
410	20240821	144500	130790575	4955	4985	4985	4950	13
411	20240821	144400	130726180	4985	4950	4990	4950	274
412	20240821	144300	129365180	4965	4945	4965	4940	608
413	20240821	144200	126356260	4975	4950	4990	4950	694
414	20240821	144100	122905885	4945	4945	4945	4945	0
415	20240821	144000	122905885	4945	4945	4945	4945	14
416	20240821	143900	122836655	4945	4945	4945	4945	0
417	20240821	143800	122836655	4945	4945	4945	4945	13
418	20240821	143700	122772370	4950	4950	4950	4950	0
419	20240821	143600	122772370	4950	4950	4950	4950	117
420	20240821	143500	122193220	4945	4945	4945	4945	10
421	20240821	143400	122143770	4950	4950	4950	4950	2
422	20240821	143300	122133870	4950	4950	4950	4950	70
423	20240821	143200	121787370	4950	4950	4950	4950	39
424	20240821	143100	121594320	4965	4945	4970	4945	153
425	20240821	143000	120836210	4945	4945	4945	4945	10
426	20240821	142900	120786760	4945	4945	4945	4945	6
427	20240821	142800	120757090	4945	4945	4945	4945	0
428	20240821	142700	120757090	4945	4945	4945	4945	20
429	20240821	142600	120658190	4945	4945	4945	4945	0
430	20240821	142500	120658190	4945	4945	4945	4945	42
431	20240821	142400	120450500	4945	4945	4945	4945	0
432	20240821	142300	120450500	4945	4945	4945	4945	86
433	20240821	142200	120025230	4945	4945	4945	4945	10
434	20240821	142100	119975780	4945	4945	4945	4945	3
435	20240821	142000	119960945	4945	4945	4945	4945	0
436	20240821	141900	119960945	4945	4945	4945	4945	10
437	20240821	141800	119911495	4950	4950	4950	4950	0
438	20240821	141700	119911495	4950	4945	4985	4945	254
439	20240821	141600	118654375	4940	4940	4940	4940	0
440	20240821	141500	118654375	4940	4940	4940	4940	29
441	20240821	141400	118511115	4940	4940	4940	4940	10
442	20240821	141300	118461715	4940	4940	4940	4940	87
443	20240821	141200	118031935	4940	4940	4940	4940	10
444	20240821	141100	117982535	4945	4945	4945	4945	27
445	20240821	141000	117849020	4945	4945	4945	4945	46
446	20240821	140900	117621550	4945	4945	4945	4945	10
447	20240821	140800	117572100	4955	4955	4955	4955	0
448	20240821	140700	117572100	4955	4950	4955	4950	145
449	20240821	140600	116854345	4950	4965	4965	4950	25
450	20240821	140500	116730340	4965	4965	4965	4965	0
451	20240821	140400	116730340	4965	4960	4965	4960	243
452	20240821	140300	115523895	4955	4950	4955	4950	142
453	20240821	140200	114820990	4945	4945	4945	4945	77
454	20240821	140100	114440225	4945	4945	4945	4945	10
455	20240821	140000	114390775	4950	4950	4950	4950	79
456	20240821	135900	113999725	4950	4970	4970	4950	566
457	20240821	135800	111187405	4955	4950	4955	4950	132
458	20240821	135700	110534000	4950	4950	4950	4950	0
459	20240821	135600	110534000	4950	4950	4950	4950	55
460	20240821	135500	110261750	4950	4950	4950	4950	41
461	20240821	135400	110058800	4955	4945	4955	4945	223
462	20240821	135300	108955170	4945	4945	4945	4945	10
463	20240821	135200	108905720	4950	4950	4950	4950	0
464	20240821	135100	108905720	4950	4950	4950	4950	35
465	20240821	135000	108732470	4955	4950	4955	4950	87
466	20240821	134900	108301535	4950	4950	4950	4950	2
467	20240821	134800	108291635	4960	4965	4965	4955	83
468	20240821	134700	107879690	4965	4965	4965	4965	104
469	20240821	134600	107363330	4965	4965	4965	4965	60
470	20240821	134500	107065430	4970	4955	4970	4955	154
471	20240821	134400	106301480	4955	4950	4955	4950	327
472	20240821	134300	104682380	4945	4945	4945	4945	154
473	20240821	134200	103920850	4945	4945	4945	4945	0
474	20240821	134100	103920850	4945	4945	4945	4945	3
475	20240821	134000	103906015	4950	4950	4950	4950	35
476	20240821	133900	103732765	4955	4955	4955	4945	103
477	20240821	133800	103223130	4955	4955	4955	4955	83
478	20240821	133700	102811865	4955	4955	4955	4955	113
479	20240821	133600	102251950	4955	4955	4955	4955	33
480	20240821	133500	102088435	4955	4960	4960	4955	45
481	20240821	133400	101865285	4985	4985	4985	4985	0
482	20240821	133300	101865285	4985	4975	4985	4975	140
483	20240821	133200	101167830	4970	4955	4980	4955	244
484	20240821	133100	99955070	4950	4950	4950	4950	41
485	20240821	133000	99752120	4955	4950	4975	4950	242
486	20240821	132900	98550890	4945	4965	4965	4945	2
487	20240821	132800	98540980	4965	4965	4965	4965	51
488	20240821	132700	98287765	4965	4945	4965	4945	202
489	20240821	132600	97286660	4940	4940	4940	4940	73
490	20240821	132500	96926040	4940	4950	4950	4940	442
491	20240821	132400	94742460	4970	4980	4980	4970	551
492	20240821	132300	92002910	4980	4980	4980	4980	225
493	20240821	132200	90882410	4980	4965	4980	4965	180
494	20240821	132100	89987790	4965	4960	4965	4960	112
495	20240821	132000	89431865	4955	4945	4955	4945	192
496	20240821	131900	88481575	4945	4945	4945	4945	9
497	20240821	131800	88437070	4940	4940	4940	4940	22
498	20240821	131700	88328390	4940	4940	4940	4940	10
499	20240821	131600	88278990	4940	4940	4940	4940	3
500	20240821	131500	88264170	4940	4940	4940	4940	0
501	20240821	131400	88264170	4940	4945	4945	4940	40
502	20240821	131300	88066420	4945	4945	4945	4945	0
503	20240821	131200	88066420	4945	4945	4945	4945	11
504	20240821	131100	88012025	4945	4945	4945	4945	18
505	20240821	131000	87923015	4940	4940	4940	4940	13
506	20240821	130900	87858795	4940	4940	4940	4940	10
507	20240821	130800	87809395	4940	4940	4940	4940	32
508	20240821	130700	87651315	4945	4945	4945	4945	54
509	20240821	130600	87384285	4950	4950	4950	4950	10
510	20240821	130500	87334785	4945	4945	4945	4945	112
511	20240821	130400	86780945	4945	4945	4945	4945	10
512	20240821	130300	86731495	4950	4950	4950	4950	143
513	20240821	130200	86023645	4955	4955	4955	4955	0
514	20240821	130100	86023645	4955	4955	4955	4955	57
515	20240821	130000	85741210	4960	4960	4960	4960	6
516	20240821	125900	85711450	4965	4950	4965	4950	475
517	20240821	125800	83359460	4945	4945	4945	4945	0
518	20240821	125700	83359460	4945	4945	4945	4945	9
519	20240821	125600	83314955	4945	4945	4945	4945	10
520	20240821	125500	83265505	4945	4945	4945	4945	21
521	20240821	125400	83161660	4945	4945	4945	4945	10
522	20240821	125300	83112210	4945	4945	4945	4945	61
523	20240821	125200	82810565	4945	4945	4945	4945	0
524	20240821	125100	82810565	4945	4945	4945	4945	54
525	20240821	125000	82543535	4950	4950	4950	4950	5
526	20240821	124900	82518785	4945	4945	4945	4945	3
527	20240821	124800	82503950	4945	4950	4950	4945	11
528	20240821	124700	82449550	4955	4950	4955	4950	151
529	20240821	124600	81702040	4945	4945	4945	4945	10
530	20240821	124500	81652590	4955	4955	4955	4955	0
531	20240821	124400	81652590	4955	4955	4955	4955	0
532	20240821	124300	81652590	4955	4950	4955	4950	161
533	20240821	124200	80855585	4950	4950	4950	4950	5
534	20240821	124100	80830835	4945	4945	4945	4945	10
535	20240821	124000	80781385	4950	4950	4950	4950	2
536	20240821	123900	80771485	4950	4950	4950	4950	29
537	20240821	123800	80627935	4950	4950	4950	4950	75
538	20240821	123700	80256685	4950	4950	4950	4950	30
539	20240821	123600	80108185	4950	4950	4950	4950	83
540	20240821	123500	79697335	4950	4950	4950	4950	67
541	20240821	123400	79365685	4950	4950	4950	4950	76
542	20240821	123300	78989485	4950	4950	4950	4950	69
543	20240821	123200	78647935	4950	4950	4950	4950	74
544	20240821	123100	78281635	4950	4950	4950	4950	32
545	20240821	123000	78123235	4950	4950	4950	4950	39
546	20240821	122900	77930185	4950	4950	4950	4950	87
547	20240821	122800	77499535	4950	4950	4950	4950	61
548	20240821	122700	77197585	4950	4955	4955	4950	44
549	20240821	122600	76979750	4960	4960	4960	4960	0
550	20240821	122500	76979750	4960	4955	4960	4955	63
551	20240821	122400	76667320	4950	4950	4950	4950	34
552	20240821	122300	76499020	4950	4950	4950	4950	67
553	20240821	122200	76167370	4950	4950	4950	4950	99
554	20240821	122100	75677320	4950	4950	4950	4950	58
555	20240821	122000	75390220	4950	4950	4950	4950	10
556	20240821	121900	75340720	4950	4950	4950	4950	99
557	20240821	121800	74850670	4950	4950	4950	4950	30
558	20240821	121700	74702170	4950	4950	4950	4950	80
559	20240821	121600	74306170	4955	4955	4955	4955	0
560	20240821	121500	74306170	4955	4950	4955	4950	122
561	20240821	121400	73702155	4950	4950	4950	4950	58
562	20240821	121300	73415055	4950	4950	4950	4950	62
563	20240821	121200	73108155	4950	4950	4950	4950	44
564	20240821	121100	72890355	4955	4955	4955	4955	0
565	20240821	121000	72890355	4955	4970	4970	4955	74
566	20240821	120900	72523190	4970	4965	4970	4965	117
567	20240821	120800	71941850	4970	4965	4970	4965	65
568	20240821	120700	71618950	4960	4950	4960	4950	125
569	20240821	120600	70999795	4950	4950	4950	4950	36
570	20240821	120500	70821595	4955	4955	4955	4955	10
571	20240821	120400	70772045	4955	4950	4955	4950	138
572	20240821	120300	70088895	4950	4950	4950	4950	28
573	20240821	120200	69950295	4950	4950	4950	4950	87
574	20240821	120100	69519645	4950	4950	4950	4950	71
575	20240821	120000	69168195	4950	4950	4950	4950	114
576	20240821	115900	68603895	4950	4950	4950	4950	81
577	20240821	115800	68202945	4965	4965	4965	4965	0
578	20240821	115700	68202945	4965	4965	4965	4965	24
579	20240821	115600	68083785	4965	4950	4970	4950	217
580	20240821	115500	67007655	4950	4950	4950	4950	0
581	20240821	115400	67007655	4950	4950	4950	4950	160
582	20240821	115300	66215655	4950	4950	4950	4950	37
583	20240821	115200	66032505	4950	4950	4950	4950	96
584	20240821	115100	65557305	4950	4950	4950	4950	118
585	20240821	115000	64973205	4950	4950	4950	4950	28
586	20240821	114900	64834605	4950	4950	4950	4950	48
587	20240821	114800	64597005	4955	4955	4955	4955	56
588	20240821	114700	64319525	4950	4950	4950	4950	96
589	20240821	114600	63844325	4950	4950	4950	4950	43
590	20240821	114500	63631475	4950	4950	4950	4950	35
591	20240821	114400	63458225	4955	4960	4970	4955	144
592	20240821	114300	62743140	4955	4955	4955	4955	85
593	20240821	114200	62321965	4955	4960	4960	4955	64
594	20240821	114100	62004700	4980	4960	4980	4960	284
595	20240821	114000	60591440	4975	4970	4975	4970	79
596	20240821	113900	60198580	4965	4955	4965	4955	152
597	20240821	113800	59445085	4955	4960	4960	4955	6
598	20240821	113700	59415350	4980	4975	4980	4975	75
599	20240821	113600	59041995	4970	4955	4970	4955	68
600	20240821	113500	58704935	4955	4955	4955	4955	35
601	20240821	113400	58531510	4955	4975	4980	4955	127
602	20240821	113300	57900000	4970	4955	4970	4955	192
603	20240821	113200	56946415	4950	4950	4950	4950	91
604	20240821	113100	56495965	4950	4950	4950	4950	46
605	20240821	113000	56268265	4950	4950	4950	4950	60
606	20240821	112900	55971265	4950	4950	4950	4950	59
607	20240821	112800	55679215	4950	4950	4950	4950	99
608	20240821	112700	55189165	4950	4950	4950	4950	37
609	20240821	112600	55006015	4950	4950	4950	4950	96
610	20240821	112500	54530815	4955	4950	4955	4950	39
611	20240821	112400	54337760	4950	4955	4955	4950	80
612	20240821	112300	53941515	4955	4950	4985	4950	189
613	20240821	112200	53003535	4950	4950	4950	4950	36
614	20240821	112100	52825335	4955	4955	4955	4955	41
615	20240821	112000	52622180	4970	4970	4970	4970	121
616	20240821	111900	52020810	4970	4955	4970	4955	162
617	20240821	111800	51216350	4950	4950	4950	4950	121
618	20240821	111700	50617400	4950	4950	4950	4950	30
619	20240821	111600	50468900	4950	4950	4950	4950	124
620	20240821	111500	49855100	4950	4950	4950	4950	48
621	20240821	111400	49617500	4950	4950	4950	4950	127
622	20240821	111300	48988850	4950	4950	4950	4950	103
623	20240821	111200	48479000	4955	4950	4955	4950	56
624	20240821	111100	48201700	4955	4950	4955	4950	88
625	20240821	111000	47766095	4950	4950	4950	4950	48
626	20240821	110900	47528495	4955	4950	4955	4950	33
627	20240821	110800	47365140	4955	4955	4955	4955	45
628	20240821	110700	47142165	4955	4955	4955	4955	38
629	20240821	110600	46953875	4960	4985	4985	4960	386
630	20240821	110500	45030515	4970	4965	4970	4960	149
631	20240821	110400	44290365	4965	4965	4965	4965	29
632	20240821	110300	44146380	4965	4965	4970	4965	134
633	20240821	110200	43480925	4965	4965	4965	4965	33
634	20240821	110100	43317080	4970	4970	4970	4970	34
635	20240821	110000	43148100	4970	4970	4970	4970	10
636	20240821	105900	43098400	4975	4970	4985	4970	202
637	20240821	105800	42092925	4970	4970	4970	4970	35
638	20240821	105700	41918975	4980	4965	4980	4965	265
639	20240821	105600	40600215	4970	4970	4970	4970	50
640	20240821	105500	40351715	4975	4970	4975	4970	34
641	20240821	105400	40182730	4970	4970	4970	4970	167
642	20240821	105300	39352740	4970	4960	4970	4960	85
643	20240821	105200	38930585	4970	4965	4970	4965	95
644	20240821	105100	38458615	4960	4955	4960	4955	5
645	20240821	105000	38433835	4950	4950	4955	4950	214
646	20240821	104900	37374160	4955	4955	4955	4955	0
647	20240821	104800	37374160	4955	4955	4955	4955	63
648	20240821	104700	37061995	4955	4955	4955	4955	0
649	20240821	104600	37061995	4955	4955	4955	4955	55
650	20240821	104500	36789470	4955	4955	4955	4955	0
651	20240821	104400	36789470	4955	4950	4955	4950	199
652	20240821	104300	35804415	4950	4950	4950	4950	25
653	20240821	104200	35680665	4950	4950	4950	4950	0
654	20240821	104100	35680665	4950	4950	4950	4950	23
655	20240821	104000	35566815	4955	4960	4975	4950	211
656	20240821	103900	34518835	4950	4985	4985	4950	16
657	20240821	103800	34439110	4940	4945	4950	4940	122
658	20240821	103700	33835285	4940	4970	4970	4940	130
659	20240821	103600	33190120	4975	4985	4985	4975	1019
660	20240821	103500	28113275	4985	4985	4985	4985	4
661	20240821	103400	28093335	4985	4985	4985	4985	0
662	20240821	103300	28093335	4985	4985	4985	4985	12
663	20240821	103200	28033515	4990	4990	4990	4990	0
664	20240821	103100	28033515	4990	4990	4990	4990	0
665	20240821	103000	28033515	4990	4990	4990	4990	0
666	20240821	102900	28033515	4990	4990	4990	4990	21
667	20240821	102800	27928725	4990	4990	4990	4990	0
668	20240821	102700	27928725	4990	4990	4990	4990	0
669	20240821	102600	27928725	4990	4990	4990	4990	0
670	20240821	102500	27928725	4990	4990	4990	4990	42
671	20240821	102400	27719145	4990	4990	4990	4990	38
672	20240821	102300	27529525	4990	4990	4990	4990	74
673	20240821	102200	27160265	4990	4990	4990	4990	0
674	20240821	102100	27160265	4990	4990	4990	4990	91
675	20240821	102000	26706175	4995	4995	4995	4995	10
676	20240821	101900	26656225	4995	4995	4995	4995	0
677	20240821	101800	26656225	4995	4995	4995	4995	0
678	20240821	101700	26656225	4995	4995	4995	4995	44
679	20240821	101600	26436445	4995	4985	4995	4985	471
680	20240821	101500	24086415	4985	4985	4985	4985	0
681	20240821	101400	24086415	4985	4985	4985	4985	2
682	20240821	101300	24076445	4985	4985	4985	4985	0
683	20240821	101200	24076445	4985	4985	4985	4985	7
684	20240821	101100	24041550	4990	4990	4990	4990	0
685	20240821	101000	24041550	4990	4990	4990	4990	0
686	20240821	100900	24041550	4990	4990	4990	4990	0
687	20240821	100800	24041550	4990	4990	4990	4990	200
688	20240821	100700	23043550	4990	4990	4990	4990	0
689	20240821	100600	23043550	4990	4990	4990	4990	0
690	20240821	100500	23043550	4990	4990	4990	4990	1
691	20240821	100400	23038560	4990	4990	4990	4990	0
692	20240821	100300	23038560	4990	4990	4990	4990	0
693	20240821	100200	23038560	4990	4990	4990	4990	0
694	20240821	100100	23038560	4990	4990	4990	4990	0
695	20240821	100000	23038560	4990	4990	4990	4990	0
696	20240821	095900	23038560	4990	4990	4990	4990	0
697	20240821	095800	23038560	4990	4990	4990	4990	0
698	20240821	095700	23038560	4990	4995	4995	4990	56
699	20240821	095600	22758970	4995	4995	4995	4995	0
700	20240821	095500	22758970	4995	4995	4995	4995	51
701	20240821	095400	22504225	4995	4995	4995	4995	38
702	20240821	095300	22314415	4995	4995	4995	4995	87
703	20240821	095200	21879850	4995	4995	4995	4995	110
704	20240821	095100	21330400	4995	4990	4995	4990	43
705	20240821	095000	21115805	4995	4995	4995	4995	129
706	20240821	094900	20471450	4995	4995	4995	4995	50
707	20240821	094800	20221700	4995	5000	5000	4995	39
708	20240821	094700	20026885	4995	4995	4995	4995	88
709	20240821	094600	19587325	4995	4995	4995	4995	0
710	20240821	094500	19587325	4995	4995	4995	4995	88
711	20240821	094400	19147765	4995	4995	4995	4995	38
712	20240821	094300	18957955	4995	4995	4995	4995	138
713	20240821	094200	18268645	5000	5000	5000	5000	0
714	20240821	094100	18268645	5000	4995	5000	4995	116
715	20240821	094000	17689080	4995	4995	4995	4995	38
716	20240821	093900	17499270	4995	4995	4995	4995	51
717	20240821	093800	17244525	4995	5000	5000	4995	47
718	20240821	093700	17009710	5000	4995	5000	4995	48
719	20240821	093600	16769900	4995	4995	4995	4995	60
720	20240821	093500	16470200	4995	4995	4995	4995	38
721	20240821	093400	16280390	4995	4995	4995	4995	88
722	20240821	093300	15840830	4995	4995	4995	4995	38
723	20240821	093200	15651020	4995	4995	4995	4995	100
724	20240821	093100	15151520	4995	4995	4995	4995	37
725	20240821	093000	14966705	4995	4995	4995	4995	95
726	20240821	092900	14492180	4995	4995	4995	4995	0
727	20240821	092800	14492180	4995	4995	4995	4995	89
728	20240821	092700	14047625	4995	4995	4995	4995	37
729	20240821	092600	13862810	5000	5000	5000	5000	0
730	20240821	092500	13862810	5000	5000	5000	5000	0
731	20240821	092400	13862810	5000	5000	5000	5000	43
732	20240821	092300	13647810	5000	5000	5000	5000	63
733	20240821	092200	13332810	5000	5000	5000	5000	1220
734	20240821	092100	7232810	4995	4995	4995	4995	38
735	20240821	092000	7043000	4995	4995	4995	4995	2
736	20240821	091900	7033010	4995	4995	4995	4995	6
737	20240821	091800	7003040	4995	4995	4995	4995	0
738	20240821	091700	7003040	4995	4995	4995	4995	22
739	20240821	091600	6893150	4995	4995	4995	4995	0
740	20240821	091500	6893150	4995	4995	4995	4995	49
741	20240821	091400	6648395	4995	4995	4995	4995	0
742	20240821	091300	6648395	4995	4995	4995	4995	50
743	20240821	091200	6398645	4995	4995	4995	4995	0
744	20240821	091100	6398645	4995	4995	4995	4995	50
745	20240821	091000	6148895	4995	4995	4995	4995	0
746	20240821	090900	6148895	4995	4995	4995	4995	49
747	20240821	090800	5904140	4995	4995	4995	4995	0
748	20240821	090700	5904140	4995	4995	4995	4995	50
749	20240821	090600	5654390	4995	4995	4995	4995	0
750	20240821	090500	5654390	4995	4995	4995	4995	50
751	20240821	090400	5404640	4995	4995	4995	4995	0
752	20240821	090300	5404640	4995	4995	4995	4995	51
753	20240821	090200	5149895	4995	4995	4995	4995	0
754	20240821	090100	5149895	4995	4995	4995	4995	350
755	20240821	090000	3401645	4995	5000	5000	4995	681