KissMeData/451800/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	213300	171837900	4980	4980	4980	4980	1346
3	20240828	213200	171837900	4980	4980	4980	4980	0
4	20240828	213100	171837900	4980	4980	4980	4980	0
5	20240828	213000	171837900	4980	4980	4980	4980	0
6	20240828	212900	171837900	4980	4980	4980	4980	0
7	20240828	212800	171837900	4980	4980	4980	4980	0
8	20240828	212700	171837900	4980	4980	4980	4980	0
9	20240828	212600	171837900	4980	4980	4980	4980	0
10	20240828	212500	171837900	4980	4980	4980	4980	0
11	20240828	212400	171837900	4980	4980	4980	4980	0
12	20240828	212300	171837900	4980	4980	4980	4980	0
13	20240828	212200	171837900	4980	4980	4980	4980	0
14	20240828	212100	171837900	4980	4980	4980	4980	0
15	20240828	212000	171837900	4980	4980	4980	4980	0
16	20240828	211900	171837900	4980	4980	4980	4980	0
17	20240828	211800	171837900	4980	4980	4980	4980	0
18	20240828	211700	171837900	4980	4980	4980	4980	0
19	20240828	211600	171837900	4980	4980	4980	4980	0
20	20240828	211500	171837900	4980	4980	4980	4980	0
21	20240828	211400	171837900	4980	4980	4980	4980	0
22	20240828	211300	171837900	4980	4980	4980	4980	0
23	20240828	211200	171837900	4980	4980	4980	4980	0
24	20240828	211100	171837900	4980	4980	4980	4980	0
25	20240828	211000	171837900	4980	4980	4980	4980	0
26	20240828	210900	171837900	4980	4980	4980	4980	0
27	20240828	210800	171837900	4980	4980	4980	4980	0
28	20240828	210700	171837900	4980	4980	4980	4980	0
29	20240828	210600	171837900	4980	4980	4980	4980	0
30	20240828	210500	171837900	4980	4980	4980	4980	0
31	20240828	210400	171837900	4980	4980	4980	4980	0
32	20240828	210300	171837900	4980	4980	4980	4980	1346
33	20240828	210200	171837900	4980	4980	4980	4980	0
34	20240828	210100	171837900	4980	4980	4980	4980	0
35	20240828	210000	171837900	4980	4980	4980	4980	0
36	20240828	205900	171837900	4980	4980	4980	4980	0
37	20240828	205800	171837900	4980	4980	4980	4980	0
38	20240828	205700	171837900	4980	4980	4980	4980	0
39	20240828	205600	171837900	4980	4980	4980	4980	0
40	20240828	205500	171837900	4980	4980	4980	4980	0
41	20240828	205400	171837900	4980	4980	4980	4980	0
42	20240828	205300	171837900	4980	4980	4980	4980	0
43	20240828	205200	171837900	4980	4980	4980	4980	0
44	20240828	205100	171837900	4980	4980	4980	4980	0
45	20240828	205000	171837900	4980	4980	4980	4980	0
46	20240828	204900	171837900	4980	4980	4980	4980	0
47	20240828	204800	171837900	4980	4980	4980	4980	0
48	20240828	204700	171837900	4980	4980	4980	4980	0
49	20240828	204600	171837900	4980	4980	4980	4980	0
50	20240828	204500	171837900	4980	4980	4980	4980	0
51	20240828	204400	171837900	4980	4980	4980	4980	0
52	20240828	204300	171837900	4980	4980	4980	4980	0
53	20240828	204200	171837900	4980	4980	4980	4980	0
54	20240828	204100	171837900	4980	4980	4980	4980	0
55	20240828	204000	171837900	4980	4980	4980	4980	0
56	20240828	203900	171837900	4980	4980	4980	4980	0
57	20240828	203800	171837900	4980	4980	4980	4980	0
58	20240828	203700	171837900	4980	4980	4980	4980	0
59	20240828	203600	171837900	4980	4980	4980	4980	0
60	20240828	203500	171837900	4980	4980	4980	4980	0
61	20240828	203400	171837900	4980	4980	4980	4980	0
62	20240828	203300	171837900	4980	4980	4980	4980	1346
63	20240828	203200	171837900	4980	4980	4980	4980	0
64	20240828	203100	171837900	4980	4980	4980	4980	0
65	20240828	203000	171837900	4980	4980	4980	4980	0
66	20240828	202900	171837900	4980	4980	4980	4980	0
67	20240828	202800	171837900	4980	4980	4980	4980	0
68	20240828	202700	171837900	4980	4980	4980	4980	0
69	20240828	202600	171837900	4980	4980	4980	4980	0
70	20240828	202500	171837900	4980	4980	4980	4980	0
71	20240828	202400	171837900	4980	4980	4980	4980	0
72	20240828	202300	171837900	4980	4980	4980	4980	0
73	20240828	202200	171837900	4980	4980	4980	4980	0
74	20240828	202100	171837900	4980	4980	4980	4980	0
75	20240828	202000	171837900	4980	4980	4980	4980	0
76	20240828	201900	171837900	4980	4980	4980	4980	0
77	20240828	201800	171837900	4980	4980	4980	4980	0
78	20240828	201700	171837900	4980	4980	4980	4980	0
79	20240828	201600	171837900	4980	4980	4980	4980	0
80	20240828	201500	171837900	4980	4980	4980	4980	0
81	20240828	201400	171837900	4980	4980	4980	4980	0
82	20240828	201300	171837900	4980	4980	4980	4980	0
83	20240828	201200	171837900	4980	4980	4980	4980	0
84	20240828	201100	171837900	4980	4980	4980	4980	0
85	20240828	201000	171837900	4980	4980	4980	4980	0
86	20240828	200900	171837900	4980	4980	4980	4980	0
87	20240828	200800	171837900	4980	4980	4980	4980	0
88	20240828	200700	171837900	4980	4980	4980	4980	0
89	20240828	200600	171837900	4980	4980	4980	4980	0
90	20240828	200500	171837900	4980	4980	4980	4980	0
91	20240828	200400	171837900	4980	4980	4980	4980	0
92	20240828	200300	171837900	4980	4980	4980	4980	1346
93	20240828	200200	171837900	4980	4980	4980	4980	0
94	20240828	200100	171837900	4980	4980	4980	4980	0
95	20240828	200000	171837900	4980	4980	4980	4980	0
96	20240828	195900	171837900	4980	4980	4980	4980	0
97	20240828	195800	171837900	4980	4980	4980	4980	0
98	20240828	195700	171837900	4980	4980	4980	4980	0
99	20240828	195600	171837900	4980	4980	4980	4980	0
100	20240828	195500	171837900	4980	4980	4980	4980	0
101	20240828	195400	171837900	4980	4980	4980	4980	0
102	20240828	195300	171837900	4980	4980	4980	4980	0
103	20240828	195200	171837900	4980	4980	4980	4980	0
104	20240828	195100	171837900	4980	4980	4980	4980	0
105	20240828	195000	171837900	4980	4980	4980	4980	0
106	20240828	194900	171837900	4980	4980	4980	4980	0
107	20240828	194800	171837900	4980	4980	4980	4980	0
108	20240828	194700	171837900	4980	4980	4980	4980	0
109	20240828	194600	171837900	4980	4980	4980	4980	0
110	20240828	194500	171837900	4980	4980	4980	4980	0
111	20240828	194400	171837900	4980	4980	4980	4980	0
112	20240828	194300	171837900	4980	4980	4980	4980	0
113	20240828	194200	171837900	4980	4980	4980	4980	0
114	20240828	194100	171837900	4980	4980	4980	4980	0
115	20240828	194000	171837900	4980	4980	4980	4980	0
116	20240828	193900	171837900	4980	4980	4980	4980	0
117	20240828	193800	171837900	4980	4980	4980	4980	0
118	20240828	193700	171837900	4980	4980	4980	4980	0
119	20240828	193600	171837900	4980	4980	4980	4980	0
120	20240828	193500	171837900	4980	4980	4980	4980	0
121	20240828	193400	171837900	4980	4980	4980	4980	0
122	20240828	193300	171837900	4980	4980	4980	4980	1346
123	20240828	193200	171837900	4980	4980	4980	4980	0
124	20240828	193100	171837900	4980	4980	4980	4980	0
125	20240828	193000	171837900	4980	4980	4980	4980	0
126	20240828	192900	171837900	4980	4980	4980	4980	0
127	20240828	192800	171837900	4980	4980	4980	4980	0
128	20240828	192700	171837900	4980	4980	4980	4980	0
129	20240828	192600	171837900	4980	4980	4980	4980	0
130	20240828	192500	171837900	4980	4980	4980	4980	0
131	20240828	192400	171837900	4980	4980	4980	4980	0
132	20240828	192300	171837900	4980	4980	4980	4980	0
133	20240828	192200	171837900	4980	4980	4980	4980	0
134	20240828	192100	171837900	4980	4980	4980	4980	0
135	20240828	192000	171837900	4980	4980	4980	4980	0
136	20240828	191900	171837900	4980	4980	4980	4980	0
137	20240828	191800	171837900	4980	4980	4980	4980	0
138	20240828	191700	171837900	4980	4980	4980	4980	0
139	20240828	191600	171837900	4980	4980	4980	4980	0
140	20240828	191500	171837900	4980	4980	4980	4980	0
141	20240828	191400	171837900	4980	4980	4980	4980	0
142	20240828	191300	171837900	4980	4980	4980	4980	0
143	20240828	191200	171837900	4980	4980	4980	4980	0
144	20240828	191100	171837900	4980	4980	4980	4980	0
145	20240828	191000	171837900	4980	4980	4980	4980	0
146	20240828	190900	171837900	4980	4980	4980	4980	0
147	20240828	190800	171837900	4980	4980	4980	4980	0
148	20240828	190700	171837900	4980	4980	4980	4980	0
149	20240828	190600	171837900	4980	4980	4980	4980	0
150	20240828	190500	171837900	4980	4980	4980	4980	0
151	20240828	190400	171837900	4980	4980	4980	4980	0
152	20240828	190300	171837900	4980	4980	4980	4980	1346
153	20240828	190200	171837900	4980	4980	4980	4980	0
154	20240828	190100	171837900	4980	4980	4980	4980	0
155	20240828	190000	171837900	4980	4980	4980	4980	0
156	20240828	185900	171837900	4980	4980	4980	4980	0
157	20240828	185800	171837900	4980	4980	4980	4980	0
158	20240828	185700	171837900	4980	4980	4980	4980	0
159	20240828	185600	171837900	4980	4980	4980	4980	0
160	20240828	185500	171837900	4980	4980	4980	4980	0
161	20240828	185400	171837900	4980	4980	4980	4980	0
162	20240828	185300	171837900	4980	4980	4980	4980	0
163	20240828	185200	171837900	4980	4980	4980	4980	0
164	20240828	185100	171837900	4980	4980	4980	4980	0
165	20240828	185000	171837900	4980	4980	4980	4980	0
166	20240828	184900	171837900	4980	4980	4980	4980	0
167	20240828	184800	171837900	4980	4980	4980	4980	0
168	20240828	184700	171837900	4980	4980	4980	4980	0
169	20240828	184600	171837900	4980	4980	4980	4980	0
170	20240828	184500	171837900	4980	4980	4980	4980	0
171	20240828	184400	171837900	4980	4980	4980	4980	0
172	20240828	184300	171837900	4980	4980	4980	4980	0
173	20240828	184200	171837900	4980	4980	4980	4980	0
174	20240828	184100	171837900	4980	4980	4980	4980	0
175	20240828	184000	171837900	4980	4980	4980	4980	0
176	20240828	183900	171837900	4980	4980	4980	4980	0
177	20240828	183800	171837900	4980	4980	4980	4980	0
178	20240828	183700	171837900	4980	4980	4980	4980	0
179	20240828	183600	171837900	4980	4980	4980	4980	0
180	20240828	183500	171837900	4980	4980	4980	4980	0
181	20240828	183400	171837900	4980	4980	4980	4980	0
182	20240828	183300	171837900	4980	4980	4980	4980	1346
183	20240828	183200	171837900	4980	4980	4980	4980	0
184	20240828	183100	171837900	4980	4980	4980	4980	0
185	20240828	183000	171837900	4980	4980	4980	4980	0
186	20240828	182900	171837900	4980	4980	4980	4980	0
187	20240828	182800	171837900	4980	4980	4980	4980	0
188	20240828	182700	171837900	4980	4980	4980	4980	0
189	20240828	182600	171837900	4980	4980	4980	4980	0
190	20240828	182500	171837900	4980	4980	4980	4980	0
191	20240828	182400	171837900	4980	4980	4980	4980	0
192	20240828	182300	171837900	4980	4980	4980	4980	0
193	20240828	182200	171837900	4980	4980	4980	4980	0
194	20240828	182100	171837900	4980	4980	4980	4980	0
195	20240828	182000	171837900	4980	4980	4980	4980	0
196	20240828	181900	171837900	4980	4980	4980	4980	0
197	20240828	181800	171837900	4980	4980	4980	4980	0
198	20240828	181700	171837900	4980	4980	4980	4980	0
199	20240828	181600	171837900	4980	4980	4980	4980	0
200	20240828	181500	171837900	4980	4980	4980	4980	0
201	20240828	181400	171837900	4980	4980	4980	4980	0
202	20240828	181300	171837900	4980	4980	4980	4980	0
203	20240828	181200	171837900	4980	4980	4980	4980	0
204	20240828	181100	171837900	4980	4980	4980	4980	0
205	20240828	181000	171837900	4980	4980	4980	4980	0
206	20240828	180900	171837900	4980	4980	4980	4980	0
207	20240828	180800	171837900	4980	4980	4980	4980	0
208	20240828	180700	171837900	4980	4980	4980	4980	0
209	20240828	180600	171837900	4980	4980	4980	4980	0
210	20240828	180500	171837900	4980	4980	4980	4980	0
211	20240828	180400	171837900	4980	4980	4980	4980	0
212	20240828	180300	171837900	4980	4980	4980	4980	1346
213	20240828	180200	171837900	4980	4980	4980	4980	0
214	20240828	180100	171837900	4980	4980	4980	4980	0
215	20240828	180000	171837900	4980	4980	4980	4980	0
216	20240828	175900	171837900	4980	4980	4980	4980	0
217	20240828	175800	171837900	4980	4980	4980	4980	0
218	20240828	175700	171837900	4980	4980	4980	4980	0
219	20240828	175600	171837900	4980	4980	4980	4980	0
220	20240828	175500	171837900	4980	4980	4980	4980	0
221	20240828	175400	171837900	4980	4980	4980	4980	0
222	20240828	175300	171837900	4980	4980	4980	4980	0
223	20240828	175200	171837900	4980	4980	4980	4980	0
224	20240828	175100	171837900	4980	4980	4980	4980	0
225	20240828	175000	171837900	4980	4980	4980	4980	0
226	20240828	174900	171837900	4980	4980	4980	4980	0
227	20240828	174800	171837900	4980	4980	4980	4980	0
228	20240828	174700	171837900	4980	4980	4980	4980	0
229	20240828	174600	171837900	4980	4980	4980	4980	0
230	20240828	174500	171837900	4980	4980	4980	4980	0
231	20240828	174400	171837900	4980	4980	4980	4980	0
232	20240828	174300	171837900	4980	4980	4980	4980	0
233	20240828	174200	171837900	4980	4980	4980	4980	0
234	20240828	174100	171837900	4980	4980	4980	4980	0
235	20240828	174000	171837900	4980	4980	4980	4980	0
236	20240828	173900	171837900	4980	4980	4980	4980	0
237	20240828	173800	171837900	4980	4980	4980	4980	0
238	20240828	173700	171837900	4980	4980	4980	4980	0
239	20240828	173600	171837900	4980	4980	4980	4980	0
240	20240828	173500	171837900	4980	4980	4980	4980	0
241	20240828	173400	171837900	4980	4980	4980	4980	0
242	20240828	173300	171837900	4980	4980	4980	4980	1346
243	20240828	173200	171837900	4980	4980	4980	4980	0
244	20240828	173100	171837900	4980	4980	4980	4980	0
245	20240828	173000	171837900	4980	4980	4980	4980	0
246	20240828	172900	171837900	4980	4980	4980	4980	0
247	20240828	172800	171837900	4980	4980	4980	4980	0
248	20240828	172700	171837900	4980	4980	4980	4980	0
249	20240828	172600	171837900	4980	4980	4980	4980	0
250	20240828	172500	171837900	4980	4980	4980	4980	0
251	20240828	172400	171837900	4980	4980	4980	4980	0
252	20240828	172300	171837900	4980	4980	4980	4980	0
253	20240828	172200	171837900	4980	4980	4980	4980	0
254	20240828	172100	171837900	4980	4980	4980	4980	0
255	20240828	172000	171837900	4980	4980	4980	4980	0
256	20240828	171900	171837900	4980	4980	4980	4980	0
257	20240828	171800	171837900	4980	4980	4980	4980	0
258	20240828	171700	171837900	4980	4980	4980	4980	0
259	20240828	171600	171837900	4980	4980	4980	4980	0
260	20240828	171500	171837900	4980	4980	4980	4980	0
261	20240828	171400	171837900	4980	4980	4980	4980	0
262	20240828	171300	171837900	4980	4980	4980	4980	0
263	20240828	171200	171837900	4980	4980	4980	4980	0
264	20240828	171100	171837900	4980	4980	4980	4980	0
265	20240828	171000	171837900	4980	4980	4980	4980	0
266	20240828	170900	171837900	4980	4980	4980	4980	0
267	20240828	170800	171837900	4980	4980	4980	4980	0
268	20240828	170700	171837900	4980	4980	4980	4980	0
269	20240828	170600	171837900	4980	4980	4980	4980	0
270	20240828	170500	171837900	4980	4980	4980	4980	0
271	20240828	170400	171837900	4980	4980	4980	4980	0
272	20240828	170300	171837900	4980	4980	4980	4980	1346
273	20240828	170200	171837900	4980	4980	4980	4980	0
274	20240828	170100	171837900	4980	4980	4980	4980	0
275	20240828	170000	171837900	4980	4980	4980	4980	0
276	20240828	165900	171837900	4980	4980	4980	4980	0
277	20240828	165800	171837900	4980	4980	4980	4980	0
278	20240828	165700	171837900	4980	4980	4980	4980	0
279	20240828	165600	171837900	4980	4980	4980	4980	0
280	20240828	165500	171837900	4980	4980	4980	4980	0
281	20240828	165400	171837900	4980	4980	4980	4980	0
282	20240828	165300	171837900	4980	4980	4980	4980	0
283	20240828	165200	171837900	4980	4980	4980	4980	0
284	20240828	165100	171837900	4980	4980	4980	4980	0
285	20240828	165000	171837900	4980	4980	4980	4980	0
286	20240828	164900	171837900	4980	4980	4980	4980	0
287	20240828	164800	171837900	4980	4980	4980	4980	0
288	20240828	164700	171837900	4980	4980	4980	4980	0
289	20240828	164600	171837900	4980	4980	4980	4980	0
290	20240828	164500	171837900	4980	4980	4980	4980	0
291	20240828	164400	171837900	4980	4980	4980	4980	0
292	20240828	164300	171837900	4980	4980	4980	4980	0
293	20240828	164200	171837900	4980	4980	4980	4980	0
294	20240828	164100	171837900	4980	4980	4980	4980	0
295	20240828	164000	171837900	4980	4980	4980	4980	0
296	20240828	163900	171837900	4980	4980	4980	4980	0
297	20240828	163800	171837900	4980	4980	4980	4980	0
298	20240828	163700	171837900	4980	4980	4980	4980	0
299	20240828	163600	171837900	4980	4980	4980	4980	0
300	20240828	163500	171837900	4980	4980	4980	4980	0
301	20240828	163400	171837900	4980	4980	4980	4980	0
302	20240828	163300	171837900	4980	4980	4980	4980	1346
303	20240828	163200	171837900	4980	4980	4980	4980	0
304	20240828	163100	171837900	4980	4980	4980	4980	0
305	20240828	163000	171837900	4980	4980	4980	4980	0
306	20240828	162900	171837900	4980	4980	4980	4980	0
307	20240828	162800	171837900	4980	4980	4980	4980	0
308	20240828	162700	171837900	4980	4980	4980	4980	0
309	20240828	162600	171837900	4980	4980	4980	4980	0
310	20240828	162500	171837900	4980	4980	4980	4980	0
311	20240828	162400	171837900	4980	4980	4980	4980	0
312	20240828	162300	171837900	4980	4980	4980	4980	0
313	20240828	162200	171837900	4980	4980	4980	4980	0
314	20240828	162100	171837900	4980	4980	4980	4980	0
315	20240828	162000	171837900	4980	4980	4980	4980	0
316	20240828	161900	171837900	4980	4980	4980	4980	0
317	20240828	161800	171837900	4980	4980	4980	4980	0
318	20240828	161700	171837900	4980	4980	4980	4980	0
319	20240828	161600	171837900	4980	4980	4980	4980	0
320	20240828	161500	171837900	4980	4980	4980	4980	0
321	20240828	161400	171837900	4980	4980	4980	4980	0
322	20240828	161300	171837900	4980	4980	4980	4980	0
323	20240828	161200	171837900	4980	4980	4980	4980	0
324	20240828	161100	171837900	4980	4980	4980	4980	0
325	20240828	161000	171837900	4980	4980	4980	4980	0
326	20240828	160900	171837900	4980	4980	4980	4980	0
327	20240828	160800	171837900	4980	4980	4980	4980	0
328	20240828	160700	171837900	4980	4980	4980	4980	0
329	20240828	160600	171837900	4980	4980	4980	4980	0
330	20240828	160500	171837900	4980	4980	4980	4980	0
331	20240828	160400	171837900	4980	4980	4980	4980	0
332	20240828	160300	171837900	4980	4980	4980	4980	1346
333	20240828	160200	171837900	4980	4980	4980	4980	0
334	20240828	160100	171837900	4980	4980	4980	4980	0
335	20240828	160000	171837900	4980	4980	4980	4980	0
336	20240828	155900	171837900	4980	4980	4980	4980	0
337	20240828	155800	171837900	4980	4980	4980	4980	0
338	20240828	155700	171837900	4980	4980	4980	4980	0
339	20240828	155600	171837900	4980	4980	4980	4980	0
340	20240828	155500	171837900	4980	4980	4980	4980	0
341	20240828	155400	171837900	4980	4980	4980	4980	0
342	20240828	155300	171837900	4980	4980	4980	4980	0
343	20240828	155200	171837900	4980	4980	4980	4980	0
344	20240828	155100	171837900	4980	4980	4980	4980	0
345	20240828	155000	171837900	4980	4980	4980	4980	0
346	20240828	154900	171837900	4980	4980	4980	4980	0
347	20240828	154800	171837900	4980	4980	4980	4980	0
348	20240828	154700	171837900	4980	4980	4980	4980	0
349	20240828	154600	171837900	4980	4980	4980	4980	0
350	20240828	154500	171837900	4980	4980	4980	4980	0
351	20240828	154400	171837900	4980	4980	4980	4980	0
352	20240828	154300	171837900	4980	4980	4980	4980	0
353	20240828	154200	171837900	4980	4980	4980	4980	0
354	20240828	154100	171837900	4980	4980	4980	4980	0
355	20240828	154000	171837900	4980	4980	4980	4980	0
356	20240828	153900	171837900	4980	4980	4980	4980	0
357	20240828	153800	171837900	4980	4980	4980	4980	0
358	20240828	153700	171837900	4980	4980	4980	4980	0
359	20240828	153600	171837900	4980	4980	4980	4980	0
360	20240828	153500	171837900	4980	4980	4980	4980	0
361	20240828	153400	171837900	4980	4980	4980	4980	0
362	20240828	153300	171837900	4980	4980	4980	4980	1346
363	20240828	153200	171837900	4980	4980	4980	4980	0
364	20240828	153100	171837900	4980	4980	4980	4980	0
365	20240828	153000	171837900	4980	4980	4980	4980	1346
366	20240828	152900	165134820	4955	4955	4955	4955	0
367	20240828	152800	165134820	4955	4955	4955	4955	0
368	20240828	152700	165134820	4955	4955	4955	4955	0
369	20240828	152600	165134820	4955	4955	4955	4955	0
370	20240828	152500	165134820	4955	4955	4955	4955	0
371	20240828	152400	165134820	4955	4955	4955	4955	0
372	20240828	152300	165134820	4955	4955	4955	4955	0
373	20240828	152200	165134820	4955	4955	4955	4955	0
374	20240828	152100	165134820	4955	4955	4955	4955	0
375	20240828	152000	165134820	4955	4955	4955	4955	0
376	20240828	151900	165134820	4955	4955	4955	4955	10
377	20240828	151800	165085270	4955	4950	4955	4950	2
378	20240828	151700	165075365	4940	4950	4950	4940	250
379	20240828	151600	163839865	4955	4955	4955	4955	251
380	20240828	151500	162596160	4955	4955	4960	4945	270
381	20240828	151400	161260740	4950	4945	4950	4945	251
382	20240828	151300	160019540	4945	4950	4955	4945	348
383	20240828	151200	158297705	4950	4950	4950	4945	489
384	20240828	151100	155878405	4950	4945	4950	4945	29
385	20240828	151000	155734940	4945	4945	4945	4945	233
386	20240828	150900	154582755	4945	4945	4945	4945	250
387	20240828	150800	153346505	4945	4945	4945	4945	256
388	20240828	150700	152080585	4950	4945	4950	4945	450
389	20240828	150600	149854335	4945	4945	4945	4945	250
390	20240828	150500	148618085	4950	4950	4950	4950	44
391	20240828	150400	148400285	4950	4950	4950	4950	250
392	20240828	150300	147162785	4955	4950	4955	4950	254
393	20240828	150200	145905465	4950	4950	4950	4950	250
394	20240828	150100	144667965	4950	4950	4950	4950	250
395	20240828	150000	143430465	4950	4950	4950	4950	365
396	20240828	145900	141623715	4950	4950	4950	4950	250
397	20240828	145800	140386215	4950	4950	4950	4950	250
398	20240828	145700	139148715	4955	4955	4955	4955	135
399	20240828	145600	138479790	4955	4955	4955	4955	250
400	20240828	145500	137241040	4955	4955	4955	4955	250
401	20240828	145400	136002290	4960	4960	4960	4960	203
402	20240828	145300	134995410	4955	4955	4955	4955	250
403	20240828	145200	133756660	4960	4955	4960	4955	366
404	20240828	145100	131942550	4955	4955	4955	4955	250
405	20240828	145000	130703800	4955	4960	4960	4955	313
406	20240828	144900	129152570	4960	4960	4960	4960	399
407	20240828	144800	127173530	4960	4965	4965	4960	363
408	20240828	144700	125372485	4965	4965	4965	4965	349
409	20240828	144600	123639700	4965	4965	4965	4965	263
410	20240828	144500	122333905	4965	4965	4965	4965	349
411	20240828	144400	120601120	4965	4965	4965	4965	349
412	20240828	144300	118868335	4965	4965	4965	4965	349
413	20240828	144200	117135550	4965	4965	4965	4965	349
414	20240828	144100	115402765	4965	4965	4965	4965	349
415	20240828	144000	113669980	4965	4965	4965	4965	349
416	20240828	143900	111937195	4965	4965	4970	4965	349
417	20240828	143800	110204405	4965	4965	4965	4965	327
418	20240828	143700	108580850	4970	4965	4970	4965	253
419	20240828	143600	107324690	4965	4970	4970	4965	17
420	20240828	143500	107240225	4965	4970	4970	4965	16
421	20240828	143400	107160730	4965	4965	4965	4965	3
422	20240828	143300	107145835	4965	4970	4970	4965	37
423	20240828	143200	106962005	4970	4970	4970	4965	45
424	20240828	143100	106738420	4965	4965	4965	4965	14
425	20240828	143000	106668910	4970	4965	4970	4965	47
426	20240828	142900	106435515	4970	4965	4970	4965	100
427	20240828	142800	105938935	4970	4965	4970	4965	86
428	20240828	142700	105511940	4965	4965	4965	4965	0
429	20240828	142600	105511940	4965	4970	4970	4965	87
430	20240828	142500	105079970	4965	4970	4970	4965	354
431	20240828	142400	103321015	4965	4965	4965	4965	85
432	20240828	142300	102898990	4970	4970	4970	4965	854
433	20240828	142200	98654690	4970	4970	4970	4970	25
434	20240828	142100	98530440	4965	4965	4965	4965	0
435	20240828	142000	98530440	4965	4965	4965	4965	0
436	20240828	141900	98530440	4965	4965	4965	4965	0
437	20240828	141800	98530440	4965	4965	4965	4965	0
438	20240828	141700	98530440	4965	4965	4965	4965	0
439	20240828	141600	98530440	4965	4965	4965	4965	0
440	20240828	141500	98530440	4965	4965	4965	4965	1
441	20240828	141400	98525475	4965	4970	4970	4965	13
442	20240828	141300	98460880	4965	4965	4965	4965	0
443	20240828	141200	98460880	4965	4965	4965	4965	0
444	20240828	141100	98460880	4965	4965	4965	4965	0
445	20240828	141000	98460880	4965	4965	4965	4965	0
446	20240828	140900	98460880	4965	4965	4965	4965	0
447	20240828	140800	98460880	4965	4965	4965	4965	0
448	20240828	140700	98460880	4965	4965	4965	4965	0
449	20240828	140600	98460880	4965	4965	4965	4965	0
450	20240828	140500	98460880	4965	4965	4965	4965	0
451	20240828	140400	98460880	4965	4965	4965	4965	0
452	20240828	140300	98460880	4965	4965	4965	4965	0
453	20240828	140200	98460880	4965	4965	4965	4965	0
454	20240828	140100	98460880	4965	4965	4965	4965	0
455	20240828	140000	98460880	4965	4965	4965	4965	0
456	20240828	135900	98460880	4965	4965	4965	4965	1
457	20240828	135800	98455915	4970	4970	4970	4970	1
458	20240828	135700	98450945	4965	4965	4965	4965	0
459	20240828	135600	98450945	4965	4965	4965	4965	0
460	20240828	135500	98450945	4965	4965	4965	4965	0
461	20240828	135400	98450945	4965	4965	4965	4965	2
462	20240828	135300	98441015	4965	4965	4965	4965	6
463	20240828	135200	98411225	4965	4965	4965	4965	21
464	20240828	135100	98306960	4965	4965	4965	4965	54
465	20240828	135000	98038850	4965	4965	4965	4965	53
466	20240828	134900	97775705	4965	4965	4965	4965	53
467	20240828	134800	97512560	4965	4965	4965	4965	54
468	20240828	134700	97244450	4965	4965	4965	4965	0
469	20240828	134600	97244450	4965	4965	4965	4965	748
470	20240828	134500	93530630	4960	4960	4960	4960	0
471	20240828	134400	93530630	4960	4960	4960	4960	1
472	20240828	134300	93525670	4960	4960	4960	4960	2
473	20240828	134200	93515750	4960	4960	4960	4960	6
474	20240828	134100	93485990	4960	4960	4960	4960	21
475	20240828	134000	93381830	4960	4965	4965	4960	196
476	20240828	133900	92408945	4960	4960	4960	4960	43
477	20240828	133800	92195665	4965	4965	4965	4965	145
478	20240828	133700	91475740	4960	4960	4960	4960	0
479	20240828	133600	91475740	4960	4960	4960	4960	0
480	20240828	133500	91475740	4960	4960	4960	4960	0
481	20240828	133400	91475740	4960	4960	4960	4960	0
482	20240828	133300	91475740	4960	4960	4960	4960	0
483	20240828	133200	91475740	4960	4960	4960	4960	1
484	20240828	133100	91470780	4960	4960	4960	4960	1
485	20240828	133000	91465820	4960	4960	4960	4960	3
486	20240828	132900	91450940	4960	4960	4960	4960	11
487	20240828	132800	91396380	4960	4960	4960	4960	37
488	20240828	132700	91212860	4960	4960	4960	4960	0
489	20240828	132600	91212860	4960	4960	4960	4960	46
490	20240828	132500	90984700	4960	4960	4960	4960	46
491	20240828	132400	90756540	4960	4960	4960	4960	46
492	20240828	132300	90528380	4960	4960	4960	4960	46
493	20240828	132200	90300220	4960	4960	4960	4960	45
494	20240828	132100	90077020	4960	4960	4960	4960	46
495	20240828	132000	89848860	4960	4960	4960	4960	46
496	20240828	131900	89620700	4960	4960	4960	4960	46
497	20240828	131800	89392540	4960	4960	4960	4960	46
498	20240828	131700	89164380	4960	4960	4960	4960	0
499	20240828	131600	89164380	4960	4960	4960	4960	46
500	20240828	131500	88936220	4960	4960	4960	4960	92
501	20240828	131400	88479900	4960	4960	4960	4960	46
502	20240828	131300	88251740	4960	4960	4960	4960	46
503	20240828	131200	88023580	4965	4965	4965	4965	425
504	20240828	131100	85913455	4960	4965	4965	4960	199
505	20240828	131000	84925650	4960	4960	4960	4960	46
506	20240828	130900	84697490	4960	4965	4965	4960	47
507	20240828	130800	84464365	4965	4965	4965	4965	19
508	20240828	130700	84370030	4960	4965	4965	4960	1500
509	20240828	130600	76924175	4965	4965	4965	4965	0
510	20240828	130500	76924175	4965	4965	4965	4965	0
511	20240828	130400	76924175	4965	4965	4965	4965	0
512	20240828	130300	76924175	4965	4965	4965	4965	0
513	20240828	130200	76924175	4965	4965	4965	4965	0
514	20240828	130100	76924175	4965	4965	4965	4965	0
515	20240828	130000	76924175	4965	4965	4965	4965	1
516	20240828	125900	76919210	4965	4970	4970	4965	13
517	20240828	125800	76854615	4965	4965	4965	4965	0
518	20240828	125700	76854615	4965	4965	4965	4965	0
519	20240828	125600	76854615	4965	4965	4965	4965	1
520	20240828	125500	76849650	4965	4965	4965	4965	4
521	20240828	125400	76829790	4965	4965	4965	4965	11
522	20240828	125300	76775175	4965	4965	4965	4965	39
523	20240828	125200	76581540	4965	4965	4965	4965	41
524	20240828	125100	76377975	4965	4965	4965	4965	42
525	20240828	125000	76169445	4965	4965	4965	4965	42
526	20240828	124900	75960915	4965	4965	4965	4965	42
527	20240828	124800	75752385	4965	4965	4965	4965	42
528	20240828	124700	75543855	4965	4970	4970	4965	616
529	20240828	124600	72484835	4965	4965	4965	4965	0
530	20240828	124500	72484835	4965	4965	4965	4965	0
531	20240828	124400	72484835	4965	4965	4965	4965	1
532	20240828	124300	72479870	4965	4965	4965	4965	4
533	20240828	124200	72460010	4965	4965	4965	4965	12
534	20240828	124100	72400430	4965	4965	4965	4965	41
535	20240828	124000	72196865	4965	4965	4965	4965	41
536	20240828	123900	71993300	4970	4970	4970	4970	232
537	20240828	123800	70840260	4965	4965	4965	4965	0
538	20240828	123700	70840260	4965	4965	4965	4965	0
539	20240828	123600	70840260	4965	4965	4965	4965	0
540	20240828	123500	70840260	4965	4965	4965	4965	0
541	20240828	123400	70840260	4965	4965	4965	4965	0
542	20240828	123300	70840260	4965	4965	4965	4965	0
543	20240828	123200	70840260	4965	4965	4965	4965	0
544	20240828	123100	70840260	4965	4965	4965	4965	0
545	20240828	123000	70840260	4965	4965	4965	4965	0
546	20240828	122900	70840260	4965	4965	4965	4965	0
547	20240828	122800	70840260	4965	4965	4965	4965	1
548	20240828	122700	70835295	4965	4965	4965	4965	0
549	20240828	122600	70835295	4965	4965	4965	4965	3
550	20240828	122500	70820400	4965	4970	4970	4965	9
551	20240828	122400	70775710	4965	4970	4970	4965	32
552	20240828	122300	70616805	4965	4965	4965	4965	37
553	20240828	122200	70433100	4965	4965	4965	4965	37
554	20240828	122100	70249395	4965	4965	4965	4965	37
555	20240828	122000	70065690	4965	4965	4965	4965	37
556	20240828	121900	69881985	4965	4965	4965	4965	37
557	20240828	121800	69698280	4970	4965	4970	4965	197
558	20240828	121700	68719375	4965	4965	4965	4965	0
559	20240828	121600	68719375	4965	4965	4965	4965	38
560	20240828	121500	68530705	4965	4965	4965	4965	0
561	20240828	121400	68530705	4965	4965	4965	4965	74
562	20240828	121300	68163295	4965	4965	4965	4965	37
563	20240828	121200	67979590	4965	4965	4965	4965	37
564	20240828	121100	67795885	4970	4970	4970	4970	0
565	20240828	121000	67795885	4970	4965	4970	4965	377
566	20240828	120900	65922380	4965	4965	4965	4965	37
567	20240828	120800	65738675	4970	4970	4970	4970	116
568	20240828	120700	65162155	4965	4965	4965	4965	37
569	20240828	120600	64978450	4965	4965	4965	4965	37
570	20240828	120500	64794745	4965	4970	4970	4965	66
571	20240828	120400	64466910	4970	4965	4970	4965	66
572	20240828	120300	64139075	4965	4965	4965	4965	37
573	20240828	120200	63955370	4965	4965	4965	4965	38
574	20240828	120100	63766700	4965	4965	4965	4965	37
575	20240828	120000	63582995	4965	4965	4965	4965	0
576	20240828	115900	63582995	4965	4965	4965	4965	74
577	20240828	115800	63215585	4965	4965	4965	4965	37
578	20240828	115700	63031880	4965	4965	4965	4965	37
579	20240828	115600	62848175	4970	4970	4970	4970	0
580	20240828	115500	62848175	4970	4965	4970	4965	179
581	20240828	115400	61958730	4965	4965	4965	4965	37
582	20240828	115300	61775025	4970	4965	4970	4965	138
583	20240828	115200	61089350	4970	4965	4970	4965	57
584	20240828	115100	60806245	4965	4965	4965	4965	0
585	20240828	115000	60806245	4965	4965	4965	4965	37
586	20240828	114900	60622540	4965	4965	4965	4965	37
587	20240828	114800	60438835	4965	4965	4965	4965	37
588	20240828	114700	60255130	4965	4970	4970	4965	187
589	20240828	114600	59325925	4965	4965	4965	4965	38
590	20240828	114500	59137255	4970	4965	4970	4965	153
591	20240828	114400	58377030	4965	4965	4965	4965	37
592	20240828	114300	58193325	4965	4965	4965	4965	0
593	20240828	114200	58193325	4965	4965	4965	4965	37
594	20240828	114100	58009620	4965	4965	4965	4965	37
595	20240828	114000	57825915	4965	4965	4965	4965	37
596	20240828	113900	57642210	4965	4965	4965	4965	70
597	20240828	113800	57294660	4970	4975	4975	4970	41
598	20240828	113700	57090875	4970	4970	4970	4970	37
599	20240828	113600	56906985	4970	4970	4970	4970	37
600	20240828	113500	56723095	4975	4975	4975	4975	0
601	20240828	113400	56723095	4975	4980	4980	4975	885
602	20240828	113300	52318975	4980	4980	4980	4980	37
603	20240828	113200	52134715	4980	4980	4980	4980	75
604	20240828	113100	51761215	4980	4980	4980	4980	75
605	20240828	113000	51387715	4980	4980	4980	4980	37
606	20240828	112900	51203455	4985	4985	4985	4985	0
607	20240828	112800	51203455	4985	4990	4990	4985	260
608	20240828	112700	49906905	4995	5000	5000	4995	1977
609	20240828	112600	40022405	5000	5000	5000	5000	0
610	20240828	112500	40022405	5000	5000	5000	5000	80
611	20240828	112400	39622405	5000	5000	5000	5000	79
612	20240828	112300	39227405	5000	5000	5000	5000	82
613	20240828	112200	38817405	5000	5010	5010	5000	31
614	20240828	112100	38662395	5010	5000	5010	5000	94
615	20240828	112000	38192385	5000	5000	5000	5000	130
616	20240828	111900	37542385	5000	5000	5000	5000	60
617	20240828	111800	37242385	5000	5000	5000	5000	13
618	20240828	111700	37177385	5000	5000	5000	5000	41
619	20240828	111600	36972385	5000	5000	5000	5000	0
620	20240828	111500	36972385	5000	5000	5000	5000	0
621	20240828	111400	36972385	5000	5000	5000	5000	0
622	20240828	111300	36972385	5000	5000	5000	5000	3
623	20240828	111200	36957385	5000	5000	5000	5000	10
624	20240828	111100	36907385	5000	5000	5000	5000	31
625	20240828	111000	36752385	5000	5000	5000	5000	3
626	20240828	110900	36737385	5000	5000	5000	5000	0
627	20240828	110800	36737385	5000	5000	5000	5000	30
628	20240828	110700	36587385	5000	5000	5000	5000	14
629	20240828	110600	36517385	5000	5000	5000	5000	35
630	20240828	110500	36342385	5000	5000	5000	5000	35
631	20240828	110400	36167385	5000	5000	5000	5000	35
632	20240828	110300	35992385	5000	5000	5000	5000	35
633	20240828	110200	35817385	5000	5000	5000	5000	35
634	20240828	110100	35642385	5000	5000	5000	5000	35
635	20240828	110000	35467385	5000	5000	5000	5000	0
636	20240828	105900	35467385	5000	5000	5000	5000	35
637	20240828	105800	35292385	5000	5000	5000	5000	35
638	20240828	105700	35117385	5000	5000	5000	5000	36
639	20240828	105600	34937385	5000	5000	5000	5000	35
640	20240828	105500	34762385	5000	5000	5000	5000	35
641	20240828	105400	34587385	5000	5000	5000	5000	35
642	20240828	105300	34412385	5000	5000	5000	5000	0
643	20240828	105200	34412385	5000	5000	5000	5000	35
644	20240828	105100	34237385	5000	5000	5000	5000	35
645	20240828	105000	34062385	5000	5000	5000	5000	35
646	20240828	104900	33887385	5000	5000	5000	5000	35
647	20240828	104800	33712385	5000	5000	5000	5000	35
648	20240828	104700	33537385	5000	5000	5000	5000	35
649	20240828	104600	33362385	5000	5000	5000	5000	35
650	20240828	104500	33187385	5000	5000	5000	5000	35
651	20240828	104400	33012385	5000	5000	5000	5000	0
652	20240828	104300	33012385	5000	5000	5000	5000	35
653	20240828	104200	32837385	5000	5000	5000	5000	36
654	20240828	104100	32657385	5000	5000	5000	5000	35
655	20240828	104000	32482385	5000	5000	5000	5000	35
656	20240828	103900	32307385	5000	5010	5010	5000	36
657	20240828	103800	32127375	5000	5000	5000	5000	35
658	20240828	103700	31952375	5000	5000	5000	5000	35
659	20240828	103600	31777375	5000	5000	5000	5000	0
660	20240828	103500	31777375	5000	5000	5000	5000	35
661	20240828	103400	31602375	5000	5000	5000	5000	35
662	20240828	103300	31427375	5000	5000	5000	5000	35
663	20240828	103200	31252375	5000	5000	5000	5000	35
664	20240828	103100	31077375	5000	5000	5000	5000	35
665	20240828	103000	30902375	5000	5000	5000	5000	35
666	20240828	102900	30727375	5000	5000	5000	5000	36
667	20240828	102800	30547375	5000	5000	5000	5000	35
668	20240828	102700	30372375	5000	5000	5000	5000	0
669	20240828	102600	30372375	5000	5000	5000	5000	35
670	20240828	102500	30197375	5000	5000	5000	5000	35
671	20240828	102400	30022375	5000	5000	5000	5000	35
672	20240828	102300	29847375	5000	5000	5000	5000	35
673	20240828	102200	29672375	5000	5000	5000	5000	35
674	20240828	102100	29497375	5000	5000	5000	5000	35
675	20240828	102000	29322375	5000	5000	5000	5000	35
676	20240828	101900	29147375	5000	5000	5000	5000	0
677	20240828	101800	29147375	5000	5000	5000	5000	35
678	20240828	101700	28972375	5000	5000	5000	5000	35
679	20240828	101600	28797375	5000	5010	5010	5000	36
680	20240828	101500	28617365	5000	5000	5000	5000	36
681	20240828	101400	28437365	5000	5000	5000	5000	35
682	20240828	101300	28262365	5000	5000	5000	5000	35
683	20240828	101200	28087365	5000	5000	5000	5000	35
684	20240828	101100	27912365	5010	5000	5010	5000	125
685	20240828	101000	27286465	5000	5000	5000	5000	0
686	20240828	100900	27286465	5000	5000	5000	5000	40
687	20240828	100800	27086465	5000	5000	5000	5000	2035
688	20240828	100700	16911465	5000	5000	5000	5000	35
689	20240828	100600	16736465	5000	5000	5000	5000	35
690	20240828	100500	16561465	5000	5000	5000	5000	35
691	20240828	100400	16386465	5000	5000	5000	5000	35
692	20240828	100300	16211465	5000	5000	5000	5000	35
693	20240828	100200	16036465	5000	5000	5000	5000	0
694	20240828	100100	16036465	5000	5000	5000	5000	36
695	20240828	100000	15856465	5000	5000	5000	5000	0
696	20240828	095900	15856465	5000	5000	5000	5000	40
697	20240828	095800	15656465	5000	5000	5000	5000	35
698	20240828	095700	15481465	5000	5000	5000	5000	35
699	20240828	095600	15306465	5000	5000	5000	5000	36
700	20240828	095500	15126465	5000	5000	5000	5000	2
701	20240828	095400	15116465	5000	5000	5000	5000	0
702	20240828	095300	15116465	5000	5000	5000	5000	10
703	20240828	095200	15066465	5000	5000	5000	5000	0
704	20240828	095100	15066465	5000	5000	5000	5000	0
705	20240828	095000	15066465	5000	5000	5000	5000	0
706	20240828	094900	15066465	5000	5000	5000	5000	0
707	20240828	094800	15066465	5000	5000	5000	5000	0
708	20240828	094700	15066465	5000	5000	5000	5000	1000
709	20240828	094600	10066465	5000	5000	5000	5000	0
710	20240828	094500	10066465	5000	5000	5000	5000	0
711	20240828	094400	10066465	5000	5000	5000	5000	5
712	20240828	094300	10041465	5010	5010	5010	5010	0
713	20240828	094200	10041465	5010	5010	5010	5010	0
714	20240828	094100	10041465	5010	5010	5010	5010	0
715	20240828	094000	10041465	5010	5010	5010	5010	0
716	20240828	093900	10041465	5010	5010	5010	5010	0
717	20240828	093800	10041465	5010	5010	5010	5010	0
718	20240828	093700	10041465	5010	5010	5010	5010	0
719	20240828	093600	10041465	5010	5010	5010	5010	0
720	20240828	093500	10041465	5010	5010	5010	5010	0
721	20240828	093400	10041465	5010	5010	5010	5010	0
722	20240828	093300	10041465	5010	5010	5010	5010	0
723	20240828	093200	10041465	5010	5010	5010	5010	10
724	20240828	093100	9991365	5000	5000	5000	5000	5
725	20240828	093000	9966365	5010	5010	5010	5010	0
726	20240828	092900	9966365	5010	5010	5010	5010	0
727	20240828	092800	9966365	5010	5010	5010	5010	3
728	20240828	092700	9951335	5000	5000	5000	5000	2
729	20240828	092600	9941335	5010	5010	5010	5010	0
730	20240828	092500	9941335	5010	5010	5010	5010	0
731	20240828	092400	9941335	5010	5010	5010	5010	0
732	20240828	092300	9941335	5010	5010	5010	5010	0
733	20240828	092200	9941335	5010	5010	5010	5010	142
734	20240828	092100	9229915	5010	5010	5010	5010	58
735	20240828	092000	8939335	5010	5010	5010	5010	0
736	20240828	091900	8939335	5010	5010	5010	5010	0
737	20240828	091800	8939335	5010	5010	5010	5010	0
738	20240828	091700	8939335	5010	5010	5010	5010	0
739	20240828	091600	8939335	5010	5010	5010	5010	0
740	20240828	091500	8939335	5010	5000	5010	5000	1240
741	20240828	091400	2731215	5000	5000	5000	5000	3
742	20240828	091300	2716215	5000	4995	5000	4995	362
743	20240828	091200	907880	4995	4995	4995	4995	0
744	20240828	091100	907880	4995	4995	4995	4995	0
745	20240828	091000	907880	4995	4995	4995	4995	0
746	20240828	090900	907880	4995	4995	4995	4995	0
747	20240828	090800	907880	4995	4995	4995	4995	0
748	20240828	090700	907880	4995	4995	4995	4995	0
749	20240828	090600	907880	4995	4995	4995	4995	0
750	20240828	090500	907880	4995	4995	4995	4995	0
751	20240828	090400	907880	4995	4995	4995	4995	31
752	20240828	090300	753035	5000	5000	5000	5000	20
753	20240828	090200	653035	4980	4980	4980	4980	0
754	20240828	090100	653035	4980	4980	4980	4980	0
755	20240828	090000	653035	4980	5010	5010	4980	131