KissMeData/319400/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	210600	519890360	2975	2975	2975	2975	2269
3	20240820	210500	519890360	2975	2975	2975	2975	0
4	20240820	210400	519890360	2975	2975	2975	2975	0
5	20240820	210300	519890360	2975	2975	2975	2975	0
6	20240820	210200	519890360	2975	2975	2975	2975	0
7	20240820	210100	519890360	2975	2975	2975	2975	0
8	20240820	210000	519890360	2975	2975	2975	2975	0
9	20240820	205900	519890360	2975	2975	2975	2975	0
10	20240820	205800	519890360	2975	2975	2975	2975	0
11	20240820	205700	519890360	2975	2975	2975	2975	0
12	20240820	205600	519890360	2975	2975	2975	2975	0
13	20240820	205500	519890360	2975	2975	2975	2975	0
14	20240820	205400	519890360	2975	2975	2975	2975	0
15	20240820	205300	519890360	2975	2975	2975	2975	0
16	20240820	205200	519890360	2975	2975	2975	2975	0
17	20240820	205100	519890360	2975	2975	2975	2975	0
18	20240820	205000	519890360	2975	2975	2975	2975	0
19	20240820	204900	519890360	2975	2975	2975	2975	0
20	20240820	204800	519890360	2975	2975	2975	2975	0
21	20240820	204700	519890360	2975	2975	2975	2975	0
22	20240820	204600	519890360	2975	2975	2975	2975	0
23	20240820	204500	519890360	2975	2975	2975	2975	0
24	20240820	204400	519890360	2975	2975	2975	2975	0
25	20240820	204300	519890360	2975	2975	2975	2975	0
26	20240820	204200	519890360	2975	2975	2975	2975	0
27	20240820	204100	519890360	2975	2975	2975	2975	0
28	20240820	204000	519890360	2975	2975	2975	2975	0
29	20240820	203900	519890360	2975	2975	2975	2975	0
30	20240820	203800	519890360	2975	2975	2975	2975	0
31	20240820	203700	519890360	2975	2975	2975	2975	0
32	20240820	203600	519890360	2975	2975	2975	2975	2269
33	20240820	203500	519890360	2975	2975	2975	2975	0
34	20240820	203400	519890360	2975	2975	2975	2975	0
35	20240820	203300	519890360	2975	2975	2975	2975	0
36	20240820	203200	519890360	2975	2975	2975	2975	0
37	20240820	203100	519890360	2975	2975	2975	2975	0
38	20240820	203000	519890360	2975	2975	2975	2975	0
39	20240820	202900	519890360	2975	2975	2975	2975	0
40	20240820	202800	519890360	2975	2975	2975	2975	0
41	20240820	202700	519890360	2975	2975	2975	2975	0
42	20240820	202600	519890360	2975	2975	2975	2975	0
43	20240820	202500	519890360	2975	2975	2975	2975	0
44	20240820	202400	519890360	2975	2975	2975	2975	0
45	20240820	202300	519890360	2975	2975	2975	2975	0
46	20240820	202200	519890360	2975	2975	2975	2975	0
47	20240820	202100	519890360	2975	2975	2975	2975	0
48	20240820	202000	519890360	2975	2975	2975	2975	0
49	20240820	201900	519890360	2975	2975	2975	2975	0
50	20240820	201800	519890360	2975	2975	2975	2975	0
51	20240820	201700	519890360	2975	2975	2975	2975	0
52	20240820	201600	519890360	2975	2975	2975	2975	0
53	20240820	201500	519890360	2975	2975	2975	2975	0
54	20240820	201400	519890360	2975	2975	2975	2975	0
55	20240820	201300	519890360	2975	2975	2975	2975	0
56	20240820	201200	519890360	2975	2975	2975	2975	0
57	20240820	201100	519890360	2975	2975	2975	2975	0
58	20240820	201000	519890360	2975	2975	2975	2975	0
59	20240820	200900	519890360	2975	2975	2975	2975	0
60	20240820	200800	519890360	2975	2975	2975	2975	0
61	20240820	200700	519890360	2975	2975	2975	2975	0
62	20240820	200600	519890360	2975	2975	2975	2975	2269
63	20240820	200500	519890360	2975	2975	2975	2975	0
64	20240820	200400	519890360	2975	2975	2975	2975	0
65	20240820	200300	519890360	2975	2975	2975	2975	0
66	20240820	200200	519890360	2975	2975	2975	2975	0
67	20240820	200100	519890360	2975	2975	2975	2975	0
68	20240820	200000	519890360	2975	2975	2975	2975	0
69	20240820	195900	519890360	2975	2975	2975	2975	0
70	20240820	195800	519890360	2975	2975	2975	2975	0
71	20240820	195700	519890360	2975	2975	2975	2975	0
72	20240820	195600	519890360	2975	2975	2975	2975	0
73	20240820	195500	519890360	2975	2975	2975	2975	0
74	20240820	195400	519890360	2975	2975	2975	2975	0
75	20240820	195300	519890360	2975	2975	2975	2975	0
76	20240820	195200	519890360	2975	2975	2975	2975	0
77	20240820	195100	519890360	2975	2975	2975	2975	0
78	20240820	195000	519890360	2975	2975	2975	2975	0
79	20240820	194900	519890360	2975	2975	2975	2975	0
80	20240820	194800	519890360	2975	2975	2975	2975	0
81	20240820	194700	519890360	2975	2975	2975	2975	0
82	20240820	194600	519890360	2975	2975	2975	2975	0
83	20240820	194500	519890360	2975	2975	2975	2975	0
84	20240820	194400	519890360	2975	2975	2975	2975	0
85	20240820	194300	519890360	2975	2975	2975	2975	0
86	20240820	194200	519890360	2975	2975	2975	2975	0
87	20240820	194100	519890360	2975	2975	2975	2975	0
88	20240820	194000	519890360	2975	2975	2975	2975	0
89	20240820	193900	519890360	2975	2975	2975	2975	0
90	20240820	193800	519890360	2975	2975	2975	2975	0
91	20240820	193700	519890360	2975	2975	2975	2975	0
92	20240820	193600	519890360	2975	2975	2975	2975	2269
93	20240820	193500	519890360	2975	2975	2975	2975	0
94	20240820	193400	519890360	2975	2975	2975	2975	0
95	20240820	193300	519890360	2975	2975	2975	2975	0
96	20240820	193200	519890360	2975	2975	2975	2975	0
97	20240820	193100	519890360	2975	2975	2975	2975	0
98	20240820	193000	519890360	2975	2975	2975	2975	0
99	20240820	192900	519890360	2975	2975	2975	2975	0
100	20240820	192800	519890360	2975	2975	2975	2975	0
101	20240820	192700	519890360	2975	2975	2975	2975	0
102	20240820	192600	519890360	2975	2975	2975	2975	0
103	20240820	192500	519890360	2975	2975	2975	2975	0
104	20240820	192400	519890360	2975	2975	2975	2975	0
105	20240820	192300	519890360	2975	2975	2975	2975	0
106	20240820	192200	519890360	2975	2975	2975	2975	0
107	20240820	192100	519890360	2975	2975	2975	2975	0
108	20240820	192000	519890360	2975	2975	2975	2975	0
109	20240820	191900	519890360	2975	2975	2975	2975	0
110	20240820	191800	519890360	2975	2975	2975	2975	0
111	20240820	191700	519890360	2975	2975	2975	2975	0
112	20240820	191600	519890360	2975	2975	2975	2975	0
113	20240820	191500	519890360	2975	2975	2975	2975	0
114	20240820	191400	519890360	2975	2975	2975	2975	0
115	20240820	191300	519890360	2975	2975	2975	2975	0
116	20240820	191200	519890360	2975	2975	2975	2975	0
117	20240820	191100	519890360	2975	2975	2975	2975	0
118	20240820	191000	519890360	2975	2975	2975	2975	0
119	20240820	190900	519890360	2975	2975	2975	2975	0
120	20240820	190800	519890360	2975	2975	2975	2975	0
121	20240820	190700	519890360	2975	2975	2975	2975	0
122	20240820	190600	519890360	2975	2975	2975	2975	2269
123	20240820	190500	519890360	2975	2975	2975	2975	0
124	20240820	190400	519890360	2975	2975	2975	2975	0
125	20240820	190300	519890360	2975	2975	2975	2975	0
126	20240820	190200	519890360	2975	2975	2975	2975	0
127	20240820	190100	519890360	2975	2975	2975	2975	0
128	20240820	190000	519890360	2975	2975	2975	2975	0
129	20240820	185900	519890360	2975	2975	2975	2975	0
130	20240820	185800	519890360	2975	2975	2975	2975	0
131	20240820	185700	519890360	2975	2975	2975	2975	0
132	20240820	185600	519890360	2975	2975	2975	2975	0
133	20240820	185500	519890360	2975	2975	2975	2975	0
134	20240820	185400	519890360	2975	2975	2975	2975	0
135	20240820	185300	519890360	2975	2975	2975	2975	0
136	20240820	185200	519890360	2975	2975	2975	2975	0
137	20240820	185100	519890360	2975	2975	2975	2975	0
138	20240820	185000	519890360	2975	2975	2975	2975	0
139	20240820	184900	519890360	2975	2975	2975	2975	0
140	20240820	184800	519890360	2975	2975	2975	2975	0
141	20240820	184700	519890360	2975	2975	2975	2975	0
142	20240820	184600	519890360	2975	2975	2975	2975	0
143	20240820	184500	519890360	2975	2975	2975	2975	0
144	20240820	184400	519890360	2975	2975	2975	2975	0
145	20240820	184300	519890360	2975	2975	2975	2975	0
146	20240820	184200	519890360	2975	2975	2975	2975	0
147	20240820	184100	519890360	2975	2975	2975	2975	0
148	20240820	184000	519890360	2975	2975	2975	2975	0
149	20240820	183900	519890360	2975	2975	2975	2975	0
150	20240820	183800	519890360	2975	2975	2975	2975	0
151	20240820	183700	519890360	2975	2975	2975	2975	0
152	20240820	183600	519890360	2975	2975	2975	2975	2269
153	20240820	183500	519890360	2975	2975	2975	2975	0
154	20240820	183400	519890360	2975	2975	2975	2975	0
155	20240820	183300	519890360	2975	2975	2975	2975	0
156	20240820	183200	519890360	2975	2975	2975	2975	0
157	20240820	183100	519890360	2975	2975	2975	2975	0
158	20240820	183000	519890360	2975	2975	2975	2975	0
159	20240820	182900	519890360	2975	2975	2975	2975	0
160	20240820	182800	519890360	2975	2975	2975	2975	0
161	20240820	182700	519890360	2975	2975	2975	2975	0
162	20240820	182600	519890360	2975	2975	2975	2975	0
163	20240820	182500	519890360	2975	2975	2975	2975	0
164	20240820	182400	519890360	2975	2975	2975	2975	0
165	20240820	182300	519890360	2975	2975	2975	2975	0
166	20240820	182200	519890360	2975	2975	2975	2975	0
167	20240820	182100	519890360	2975	2975	2975	2975	0
168	20240820	182000	519890360	2975	2975	2975	2975	0
169	20240820	181900	519890360	2975	2975	2975	2975	0
170	20240820	181800	519890360	2975	2975	2975	2975	0
171	20240820	181700	519890360	2975	2975	2975	2975	0
172	20240820	181600	519890360	2975	2975	2975	2975	0
173	20240820	181500	519890360	2975	2975	2975	2975	0
174	20240820	181400	519890360	2975	2975	2975	2975	0
175	20240820	181300	519890360	2975	2975	2975	2975	0
176	20240820	181200	519890360	2975	2975	2975	2975	0
177	20240820	181100	519890360	2975	2975	2975	2975	0
178	20240820	181000	519890360	2975	2975	2975	2975	0
179	20240820	180900	519890360	2975	2975	2975	2975	0
180	20240820	180800	519890360	2975	2975	2975	2975	0
181	20240820	180700	519890360	2975	2975	2975	2975	0
182	20240820	180600	519890360	2975	2975	2975	2975	2269
183	20240820	180500	519890360	2975	2975	2975	2975	0
184	20240820	180400	519890360	2975	2975	2975	2975	0
185	20240820	180300	519890360	2975	2975	2975	2975	0
186	20240820	180200	519890360	2975	2975	2975	2975	0
187	20240820	180100	519890360	2975	2975	2975	2975	0
188	20240820	180000	519890360	2975	2975	2975	2975	0
189	20240820	175900	519890360	2975	2975	2975	2975	0
190	20240820	175800	519890360	2975	2975	2975	2975	0
191	20240820	175700	519890360	2975	2975	2975	2975	0
192	20240820	175600	519890360	2975	2975	2975	2975	0
193	20240820	175500	519890360	2975	2975	2975	2975	0
194	20240820	175400	519890360	2975	2975	2975	2975	0
195	20240820	175300	519890360	2975	2975	2975	2975	0
196	20240820	175200	519890360	2975	2975	2975	2975	0
197	20240820	175100	519890360	2975	2975	2975	2975	0
198	20240820	175000	519890360	2975	2975	2975	2975	0
199	20240820	174900	519890360	2975	2975	2975	2975	0
200	20240820	174800	519890360	2975	2975	2975	2975	0
201	20240820	174700	519890360	2975	2975	2975	2975	0
202	20240820	174600	519890360	2975	2975	2975	2975	0
203	20240820	174500	519890360	2975	2975	2975	2975	0
204	20240820	174400	519890360	2975	2975	2975	2975	0
205	20240820	174300	519890360	2975	2975	2975	2975	0
206	20240820	174200	519890360	2975	2975	2975	2975	0
207	20240820	174100	519890360	2975	2975	2975	2975	0
208	20240820	174000	519890360	2975	2975	2975	2975	0
209	20240820	173900	519890360	2975	2975	2975	2975	0
210	20240820	173800	519890360	2975	2975	2975	2975	0
211	20240820	173700	519890360	2975	2975	2975	2975	0
212	20240820	173600	519890360	2975	2975	2975	2975	2269
213	20240820	173500	519890360	2975	2975	2975	2975	0
214	20240820	173400	519890360	2975	2975	2975	2975	0
215	20240820	173300	519890360	2975	2975	2975	2975	0
216	20240820	173200	519890360	2975	2975	2975	2975	0
217	20240820	173100	519890360	2975	2975	2975	2975	0
218	20240820	173000	519890360	2975	2975	2975	2975	0
219	20240820	172900	519890360	2975	2975	2975	2975	0
220	20240820	172800	519890360	2975	2975	2975	2975	0
221	20240820	172700	519890360	2975	2975	2975	2975	0
222	20240820	172600	519890360	2975	2975	2975	2975	0
223	20240820	172500	519890360	2975	2975	2975	2975	0
224	20240820	172400	519890360	2975	2975	2975	2975	0
225	20240820	172300	519890360	2975	2975	2975	2975	0
226	20240820	172200	519890360	2975	2975	2975	2975	0
227	20240820	172100	519890360	2975	2975	2975	2975	0
228	20240820	172000	519890360	2975	2975	2975	2975	0
229	20240820	171900	519890360	2975	2975	2975	2975	0
230	20240820	171800	519890360	2975	2975	2975	2975	0
231	20240820	171700	519890360	2975	2975	2975	2975	0
232	20240820	171600	519890360	2975	2975	2975	2975	0
233	20240820	171500	519890360	2975	2975	2975	2975	0
234	20240820	171400	519890360	2975	2975	2975	2975	0
235	20240820	171300	519890360	2975	2975	2975	2975	0
236	20240820	171200	519890360	2975	2975	2975	2975	0
237	20240820	171100	519890360	2975	2975	2975	2975	0
238	20240820	171000	519890360	2975	2975	2975	2975	0
239	20240820	170900	519890360	2975	2975	2975	2975	0
240	20240820	170800	519890360	2975	2975	2975	2975	0
241	20240820	170700	519890360	2975	2975	2975	2975	0
242	20240820	170600	519890360	2975	2975	2975	2975	2269
243	20240820	170500	519890360	2975	2975	2975	2975	0
244	20240820	170400	519890360	2975	2975	2975	2975	0
245	20240820	170300	519890360	2975	2975	2975	2975	0
246	20240820	170200	519890360	2975	2975	2975	2975	0
247	20240820	170100	519890360	2975	2975	2975	2975	0
248	20240820	170000	519890360	2975	2975	2975	2975	0
249	20240820	165900	519890360	2975	2975	2975	2975	0
250	20240820	165800	519890360	2975	2975	2975	2975	0
251	20240820	165700	519890360	2975	2975	2975	2975	0
252	20240820	165600	519890360	2975	2975	2975	2975	0
253	20240820	165500	519890360	2975	2975	2975	2975	0
254	20240820	165400	519890360	2975	2975	2975	2975	0
255	20240820	165300	519890360	2975	2975	2975	2975	0
256	20240820	165200	519890360	2975	2975	2975	2975	0
257	20240820	165100	519890360	2975	2975	2975	2975	0
258	20240820	165000	519890360	2975	2975	2975	2975	0
259	20240820	164900	519890360	2975	2975	2975	2975	0
260	20240820	164800	519890360	2975	2975	2975	2975	0
261	20240820	164700	519890360	2975	2975	2975	2975	0
262	20240820	164600	519890360	2975	2975	2975	2975	0
263	20240820	164500	519890360	2975	2975	2975	2975	0
264	20240820	164400	519890360	2975	2975	2975	2975	0
265	20240820	164300	519890360	2975	2975	2975	2975	0
266	20240820	164200	519890360	2975	2975	2975	2975	0
267	20240820	164100	519890360	2975	2975	2975	2975	0
268	20240820	164000	519890360	2975	2975	2975	2975	0
269	20240820	163900	519890360	2975	2975	2975	2975	0
270	20240820	163800	519890360	2975	2975	2975	2975	0
271	20240820	163700	519890360	2975	2975	2975	2975	0
272	20240820	163600	519890360	2975	2975	2975	2975	2269
273	20240820	163500	519890360	2975	2975	2975	2975	0
274	20240820	163400	519890360	2975	2975	2975	2975	0
275	20240820	163300	519890360	2975	2975	2975	2975	0
276	20240820	163200	519890360	2975	2975	2975	2975	0
277	20240820	163100	519890360	2975	2975	2975	2975	0
278	20240820	163000	519890360	2975	2975	2975	2975	0
279	20240820	162900	519890360	2975	2975	2975	2975	0
280	20240820	162800	519890360	2975	2975	2975	2975	0
281	20240820	162700	519890360	2975	2975	2975	2975	0
282	20240820	162600	519890360	2975	2975	2975	2975	0
283	20240820	162500	519890360	2975	2975	2975	2975	0
284	20240820	162400	519890360	2975	2975	2975	2975	0
285	20240820	162300	519890360	2975	2975	2975	2975	0
286	20240820	162200	519890360	2975	2975	2975	2975	0
287	20240820	162100	519890360	2975	2975	2975	2975	0
288	20240820	162000	519890360	2975	2975	2975	2975	0
289	20240820	161900	519890360	2975	2975	2975	2975	0
290	20240820	161800	519890360	2975	2975	2975	2975	0
291	20240820	161700	519890360	2975	2975	2975	2975	0
292	20240820	161600	519890360	2975	2975	2975	2975	0
293	20240820	161500	519890360	2975	2975	2975	2975	0
294	20240820	161400	519890360	2975	2975	2975	2975	0
295	20240820	161300	519890360	2975	2975	2975	2975	0
296	20240820	161200	519890360	2975	2975	2975	2975	0
297	20240820	161100	519890360	2975	2975	2975	2975	0
298	20240820	161000	519890360	2975	2975	2975	2975	0
299	20240820	160900	519890360	2975	2975	2975	2975	0
300	20240820	160800	519890360	2975	2975	2975	2975	0
301	20240820	160700	519890360	2975	2975	2975	2975	0
302	20240820	160600	519890360	2975	2975	2975	2975	2269
303	20240820	160500	519890360	2975	2975	2975	2975	0
304	20240820	160400	519890360	2975	2975	2975	2975	0
305	20240820	160300	519890360	2975	2975	2975	2975	0
306	20240820	160200	519890360	2975	2975	2975	2975	0
307	20240820	160100	519890360	2975	2975	2975	2975	0
308	20240820	160000	519890360	2975	2975	2975	2975	0
309	20240820	155900	519890360	2975	2975	2975	2975	0
310	20240820	155800	519890360	2975	2975	2975	2975	0
311	20240820	155700	519890360	2975	2975	2975	2975	0
312	20240820	155600	519890360	2975	2975	2975	2975	0
313	20240820	155500	519890360	2975	2975	2975	2975	0
314	20240820	155400	519890360	2975	2975	2975	2975	0
315	20240820	155300	519890360	2975	2975	2975	2975	0
316	20240820	155200	519890360	2975	2975	2975	2975	0
317	20240820	155100	519890360	2975	2975	2975	2975	0
318	20240820	155000	519890360	2975	2975	2975	2975	0
319	20240820	154900	519890360	2975	2975	2975	2975	0
320	20240820	154800	519890360	2975	2975	2975	2975	0
321	20240820	154700	519890360	2975	2975	2975	2975	0
322	20240820	154600	519890360	2975	2975	2975	2975	0
323	20240820	154500	519890360	2975	2975	2975	2975	0
324	20240820	154400	519890360	2975	2975	2975	2975	0
325	20240820	154300	519890360	2975	2975	2975	2975	0
326	20240820	154200	519890360	2975	2975	2975	2975	0
327	20240820	154100	519890360	2975	2975	2975	2975	0
328	20240820	154000	519890360	2975	2975	2975	2975	0
329	20240820	153900	519890360	2975	2975	2975	2975	0
330	20240820	153800	519890360	2975	2975	2975	2975	0
331	20240820	153700	519890360	2975	2975	2975	2975	0
332	20240820	153600	519890360	2975	2975	2975	2975	2269
333	20240820	153500	519890360	2975	2975	2975	2975	0
334	20240820	153400	519890360	2975	2975	2975	2975	0
335	20240820	153300	519890360	2975	2975	2975	2975	0
336	20240820	153200	519890360	2975	2975	2975	2975	0
337	20240820	153100	519890360	2975	2975	2975	2975	0
338	20240820	153000	519890360	2975	2975	2975	2975	2269
339	20240820	152900	513140085	2975	2975	2975	2975	0
340	20240820	152800	513140085	2975	2975	2975	2975	0
341	20240820	152700	513140085	2975	2975	2975	2975	0
342	20240820	152600	513140085	2975	2975	2975	2975	0
343	20240820	152500	513140085	2975	2975	2975	2975	0
344	20240820	152400	513140085	2975	2975	2975	2975	0
345	20240820	152300	513140085	2975	2975	2975	2975	0
346	20240820	152200	513140085	2975	2975	2975	2975	0
347	20240820	152100	513140085	2975	2975	2975	2975	0
348	20240820	152000	513140085	2975	2975	2975	2975	0
349	20240820	151900	513140085	2975	2975	2975	2975	15
350	20240820	151800	513095460	2975	2975	2975	2975	604
351	20240820	151700	511298560	2975	2975	2975	2975	2
352	20240820	151600	511292610	2975	2970	2975	2965	5025
353	20240820	151500	496368345	2975	2970	2975	2970	12
354	20240820	151400	496332695	2975	2975	2975	2975	3
355	20240820	151300	496323770	2975	2975	2975	2975	0
356	20240820	151200	496323770	2975	2975	2975	2975	0
357	20240820	151100	496323770	2975	2970	2975	2970	77
358	20240820	151000	496094975	2970	2975	2975	2970	3843
359	20240820	150900	484681250	2970	2975	2980	2970	1506
360	20240820	150800	480193890	2980	2975	2980	2975	517
361	20240820	150700	478655765	2980	2980	2980	2980	0
362	20240820	150600	478655765	2980	2980	2980	2980	1
363	20240820	150500	478652785	2970	2970	2970	2970	0
364	20240820	150400	478652785	2970	2970	2970	2970	0
365	20240820	150300	478652785	2970	2975	2980	2970	1002
366	20240820	150200	475671835	2975	2975	2975	2975	151
367	20240820	150100	475222610	2980	2980	2980	2980	1
368	20240820	150000	475219630	2975	2975	2975	2975	1521
369	20240820	145900	470694655	2980	2980	2980	2980	2500
370	20240820	145800	463244655	2980	2975	2980	2975	3
371	20240820	145700	463235725	2975	2975	2980	2975	15
372	20240820	145600	463191095	2975	2975	2975	2975	5
373	20240820	145500	463176220	2980	2975	2980	2975	53
374	20240820	145400	463018290	2980	2980	2980	2980	100
375	20240820	145300	462720290	2980	2980	2980	2980	0
376	20240820	145200	462720290	2980	2980	2980	2980	0
377	20240820	145100	462720290	2980	2980	2980	2980	1
378	20240820	145000	462717310	2975	2980	2980	2975	2350
379	20240820	144900	455719310	2980	2975	2980	2975	149
380	20240820	144800	455275360	2975	2975	2980	2975	67
381	20240820	144700	455075805	2975	2980	2980	2975	172
382	20240820	144600	454564100	2980	2975	2980	2975	100
383	20240820	144500	454266595	2975	2975	2975	2975	85
384	20240820	144400	454013720	2975	2975	2975	2975	0
385	20240820	144300	454013720	2975	2975	2975	2975	0
386	20240820	144200	454013720	2975	2975	2975	2975	15
387	20240820	144100	453969095	2980	2980	2980	2980	2
388	20240820	144000	453963135	2975	2975	2975	2975	535
389	20240820	143900	452371510	2975	2975	2975	2975	29
390	20240820	143800	452285235	2980	2980	2980	2975	7
391	20240820	143700	452264400	2975	2975	2975	2975	0
392	20240820	143600	452264400	2975	2975	2975	2975	45
393	20240820	143500	452130525	2975	2975	2975	2975	434
394	20240820	143400	450839375	2980	2980	2980	2980	0
395	20240820	143300	450839375	2980	2975	2980	2975	101
396	20240820	143200	450538895	2975	2975	2975	2975	1
397	20240820	143100	450535920	2980	2980	2980	2980	31
398	20240820	143000	450443540	2980	2980	2980	2980	1
399	20240820	142900	450440560	2980	2975	2980	2975	101
400	20240820	142800	450140080	2975	2980	2980	2975	642
401	20240820	142700	448227120	2980	2980	2980	2975	349
402	20240820	142600	447188805	2980	2980	2980	2980	5
403	20240820	142500	447173905	2980	2975	2980	2970	2344
404	20240820	142400	440200655	2975	2975	2975	2975	50
405	20240820	142300	440051905	2975	2975	2975	2975	10
406	20240820	142200	440022155	2975	2975	2975	2975	0
407	20240820	142100	440022155	2975	2975	2975	2975	0
408	20240820	142000	440022155	2975	2975	2975	2975	0
409	20240820	141900	440022155	2975	2975	2975	2975	1
410	20240820	141800	440019180	2975	2975	2975	2975	49
411	20240820	141700	439873405	2975	2975	2975	2975	43
412	20240820	141600	439745480	2975	2975	2975	2975	0
413	20240820	141500	439745480	2975	2975	2975	2975	0
414	20240820	141400	439745480	2975	2975	2975	2975	1
415	20240820	141300	439742505	2975	2975	2975	2975	0
416	20240820	141200	439742505	2975	2975	2975	2975	0
417	20240820	141100	439742505	2975	2975	2975	2975	22
418	20240820	141000	439677055	2975	2975	2975	2975	10
419	20240820	140900	439647305	2975	2975	2975	2975	4
420	20240820	140800	439635405	2975	2975	2975	2975	0
421	20240820	140700	439635405	2975	2975	2975	2975	1
422	20240820	140600	439632430	2975	2975	2975	2975	0
423	20240820	140500	439632430	2975	2975	2975	2975	716
424	20240820	140400	437502330	2980	2980	2980	2980	0
425	20240820	140300	437502330	2980	2980	2980	2980	0
426	20240820	140200	437502330	2980	2980	2980	2980	0
427	20240820	140100	437502330	2980	2980	2980	2980	10
428	20240820	140000	437472530	2980	2980	2980	2980	11
429	20240820	135900	437439750	2980	2980	2980	2975	458
430	20240820	135800	436077190	2975	2980	2980	2975	9
431	20240820	135700	436050405	2980	2975	2980	2975	13
432	20240820	135600	436011725	2975	2975	2980	2975	1357
433	20240820	135500	431974595	2975	2975	2975	2975	1
434	20240820	135400	431971620	2975	2975	2975	2975	3367
435	20240820	135300	421954795	2975	2975	2975	2975	50
436	20240820	135200	421806045	2970	2975	2975	2970	990
437	20240820	135100	418863240	2970	2970	2970	2970	380
438	20240820	135000	417734640	2975	2975	2975	2970	17
439	20240820	134900	417684085	2975	2975	2975	2975	0
440	20240820	134800	417684085	2975	2970	2975	2970	3
441	20240820	134700	417675170	2975	2970	2975	2965	49
442	20240820	134600	417529815	2970	2970	2970	2970	2
443	20240820	134500	417523875	2970	2970	2970	2970	58
444	20240820	134400	417351615	2970	2965	2970	2965	1179
445	20240820	134300	413850385	2970	2970	2970	2970	1373
446	20240820	134200	409772575	2970	2970	2970	2970	0
447	20240820	134100	409772575	2970	2970	2970	2970	124
448	20240820	134000	409404295	2975	2975	2975	2975	0
449	20240820	133900	409404295	2975	2975	2975	2975	10
450	20240820	133800	409374545	2975	2975	2975	2975	0
451	20240820	133700	409374545	2975	2975	2975	2975	2
452	20240820	133600	409368595	2975	2970	2975	2965	603
453	20240820	133500	407575525	2970	2970	2970	2970	0
454	20240820	133400	407575525	2970	2970	2970	2970	0
455	20240820	133300	407575525	2970	2970	2970	2970	300
456	20240820	133200	406684525	2960	2975	2975	2960	255
457	20240820	133100	405928890	2965	2970	2970	2965	4227
458	20240820	133000	393394335	2975	2970	2975	2970	210
459	20240820	132900	392770585	2975	2970	2975	2970	3
460	20240820	132800	392761670	2970	2970	2970	2970	0
461	20240820	132700	392761670	2970	2970	2970	2970	30
462	20240820	132600	392672570	2970	2970	2975	2970	1587
463	20240820	132500	387959170	2970	2970	2970	2970	2
464	20240820	132400	387953230	2970	2970	2970	2970	155
465	20240820	132300	387492880	2970	2970	2970	2970	1
466	20240820	132200	387489910	2975	2975	2975	2975	0
467	20240820	132100	387489910	2975	2975	2975	2970	2067
468	20240820	132000	381340920	2970	2970	2970	2970	290
469	20240820	131900	380479620	2970	2970	2970	2970	12
470	20240820	131800	380443980	2970	2965	2970	2965	952
471	20240820	131700	377616575	2965	2970	2970	2965	158
472	20240820	131600	377147355	2970	2970	2970	2970	50
473	20240820	131500	376998855	2965	2965	2965	2965	0
474	20240820	131400	376998855	2965	2965	2965	2965	1
475	20240820	131300	376995890	2970	2970	2970	2970	23
476	20240820	131200	376927580	2970	2970	2970	2970	3
477	20240820	131100	376918670	2965	2965	2965	2965	1415
478	20240820	131000	372723195	2970	2970	2970	2970	638
479	20240820	130900	370828335	2975	2970	2975	2970	3
480	20240820	130800	370819420	2965	2970	2970	2965	15
481	20240820	130700	370774940	2975	2975	2975	2975	1
482	20240820	130600	370771965	2965	2970	2970	2965	4938
483	20240820	130500	356114445	2975	2975	2975	2975	0
484	20240820	130400	356114445	2975	2975	2975	2975	0
485	20240820	130300	356114445	2975	2975	2975	2975	1
486	20240820	130200	356111470	2975	2970	2975	2970	104
487	20240820	130100	355802575	2975	2975	2975	2975	1
488	20240820	130000	355799600	2975	2975	2975	2975	0
489	20240820	125900	355799600	2975	2975	2975	2975	1
490	20240820	125800	355796625	2970	2970	2970	2970	2009
491	20240820	125700	349829895	2970	2975	2975	2970	1532
492	20240820	125600	345279850	2975	2975	2975	2975	100
493	20240820	125500	344982350	2975	2975	2975	2975	36
494	20240820	125400	344875250	2975	2975	2975	2975	0
495	20240820	125300	344875250	2975	2975	2975	2975	0
496	20240820	125200	344875250	2975	2975	2975	2975	69
497	20240820	125100	344669975	2975	2975	2975	2975	1406
498	20240820	125000	340487125	2975	2975	2975	2975	1
499	20240820	124900	340484150	2980	2980	2980	2980	0
500	20240820	124800	340484150	2980	2980	2980	2980	0
501	20240820	124700	340484150	2980	2980	2980	2980	0
502	20240820	124600	340484150	2980	2980	2980	2980	1
503	20240820	124500	340481170	2975	2975	2975	2975	0
504	20240820	124400	340481170	2975	2975	2975	2975	18
505	20240820	124300	340427620	2975	2980	2980	2975	30
506	20240820	124200	340338270	2980	2980	2980	2980	0
507	20240820	124100	340338270	2980	2980	2980	2980	1
508	20240820	124000	340335290	2980	2980	2980	2980	10
509	20240820	123900	340305490	2980	2980	2980	2980	50
510	20240820	123800	340156490	2975	2975	2975	2975	111
511	20240820	123700	339826265	2975	2980	2980	2975	57
512	20240820	123600	339656680	2975	2975	2975	2975	0
513	20240820	123500	339656680	2975	2975	2975	2975	0
514	20240820	123400	339656680	2975	2980	2980	2975	29
515	20240820	123300	339570385	2980	2975	2980	2975	146
516	20240820	123200	339135475	2975	2975	2975	2975	1700
517	20240820	123100	334077975	2980	2980	2980	2980	0
518	20240820	123000	334077975	2980	2980	2980	2980	0
519	20240820	122900	334077975	2980	2980	2980	2980	0
520	20240820	122800	334077975	2980	2980	2980	2980	0
521	20240820	122700	334077975	2980	2975	2980	2975	2007
522	20240820	122600	328107115	2980	2980	2980	2980	0
523	20240820	122500	328107115	2980	2980	2980	2980	0
524	20240820	122400	328107115	2980	2975	2980	2975	302
525	20240820	122300	327208660	2975	2980	2980	2975	205
526	20240820	122200	326598760	2980	2975	2980	2975	336
527	20240820	122100	325599155	2975	2975	2980	2975	110
528	20240820	122000	325271895	2980	2985	2985	2980	318
529	20240820	121900	324324240	2985	2980	2985	2980	1509
530	20240820	121800	319827410	2980	2980	2980	2980	1336
531	20240820	121700	315846130	2980	2980	2980	2975	152
532	20240820	121600	315393915	2975	2975	2980	2975	52
533	20240820	121500	315239195	2975	2980	2980	2975	43
534	20240820	121400	315111265	2980	2980	2980	2980	251
535	20240820	121300	314363285	2980	2975	2980	2975	75
536	20240820	121200	314139910	2980	2980	2980	2980	0
537	20240820	121100	314139910	2980	2975	2980	2975	951
538	20240820	121000	311310680	2980	2980	2980	2975	1899
539	20240820	120900	305651705	2980	2980	2980	2980	605
540	20240820	120800	303848805	2980	2980	2980	2980	1
541	20240820	120700	303845825	2980	2975	2980	2975	722
542	20240820	120600	301697870	2980	2980	2980	2980	0
543	20240820	120500	301697870	2980	2980	2980	2980	0
544	20240820	120400	301697870	2980	2980	2980	2980	0
545	20240820	120300	301697870	2980	2980	2980	2980	2
546	20240820	120200	301691910	2975	2975	2975	2975	2
547	20240820	120100	301685960	2975	2980	2980	2975	133
548	20240820	120000	301289635	2980	2980	2980	2980	111
549	20240820	115900	300958855	2980	2980	2980	2980	2
550	20240820	115800	300952895	2980	2975	2980	2975	4
551	20240820	115700	300940990	2980	2975	2980	2975	1254
552	20240820	115600	297210270	2980	2980	2980	2980	4
553	20240820	115500	297198350	2980	2980	2980	2980	16
554	20240820	115400	297150670	2980	2980	2980	2980	74
555	20240820	115300	296930150	2980	2980	2980	2980	11
556	20240820	115200	296897370	2975	2975	2975	2975	2
557	20240820	115100	296891420	2980	2980	2980	2980	5
558	20240820	115000	296876520	2980	2980	2980	2980	162
559	20240820	114900	296393760	2980	2980	2980	2980	726
560	20240820	114800	294230280	2980	2980	2980	2980	1009
561	20240820	114700	291223460	2980	2980	2980	2980	0
562	20240820	114600	291223460	2980	2980	2980	2980	1
563	20240820	114500	291220480	2975	2975	2975	2975	10
564	20240820	114400	291190730	2975	2975	2975	2975	484
565	20240820	114300	289750830	2975	2975	2975	2975	1072
566	20240820	114200	286561630	2975	2975	2975	2975	0
567	20240820	114100	286561630	2975	2975	2975	2975	504
568	20240820	114000	285062230	2975	2975	2975	2975	8
569	20240820	113900	285038430	2975	2975	2975	2975	3
570	20240820	113800	285029505	2975	2975	2975	2975	3025
571	20240820	113700	276030130	2975	2975	2975	2975	1
572	20240820	113600	276027155	2975	2975	2975	2975	80
573	20240820	113500	275789155	2975	2975	2975	2975	0
574	20240820	113400	275789155	2975	2975	2975	2975	0
575	20240820	113300	275789155	2975	2975	2975	2975	0
576	20240820	113200	275789155	2975	2975	2975	2975	0
577	20240820	113100	275789155	2975	2975	2975	2975	876
578	20240820	113000	273183055	2980	2980	2980	2980	115
579	20240820	112900	272840355	2975	2975	2980	2975	331
580	20240820	112800	271855625	2975	2975	2975	2975	6
581	20240820	112700	271837775	2975	2975	2975	2975	45
582	20240820	112600	271703900	2975	2975	2975	2975	582
583	20240820	112500	269972450	2975	2975	2975	2975	155
584	20240820	112400	269511325	2975	2975	2975	2975	11
585	20240820	112300	269478600	2975	2980	2980	2975	6
586	20240820	112200	269460740	2980	2980	2980	2980	3
587	20240820	112100	269451800	2980	2980	2980	2980	16
588	20240820	112000	269404120	2980	2980	2980	2980	284
589	20240820	111900	268557800	2980	2980	2985	2980	675
590	20240820	111800	266546295	2985	2985	2985	2980	2341
591	20240820	111700	259560080	2980	2975	2980	2975	4200
592	20240820	111600	247044230	2980	2980	2980	2980	25
593	20240820	111500	246969730	2980	2975	2980	2970	6488
594	20240820	111400	227660525	2975	2975	2975	2970	122
595	20240820	111300	227298080	2975	2975	2975	2975	270
596	20240820	111200	226494830	2975	2975	2975	2975	2
597	20240820	111100	226488880	2975	2975	2975	2970	432
598	20240820	111000	225203830	2975	2975	2975	2965	45
599	20240820	110900	225070300	2975	2970	2975	2965	5850
600	20240820	110800	207694995	2970	2965	2970	2965	303
601	20240820	110700	206795090	2970	2965	2970	2965	98
602	20240820	110600	206504515	2970	2965	2970	2965	669
603	20240820	110500	204520920	2970	2970	2970	2970	200
604	20240820	110400	203926920	2970	2970	2970	2970	201
605	20240820	110300	203329950	2965	2970	2970	2965	102
606	20240820	110200	203027440	2970	2965	2970	2960	1546
607	20240820	110100	198443545	2965	2965	2965	2965	500
608	20240820	110000	196961045	2965	2965	2965	2960	2042
609	20240820	105900	190908165	2965	2960	2965	2960	7645
610	20240820	105800	168263765	2955	2960	2960	2955	1669
611	20240820	105700	163331855	2960	2960	2960	2960	10
612	20240820	105600	163302255	2960	2960	2960	2960	3
613	20240820	105500	163293375	2960	2960	2960	2960	3
614	20240820	105400	163284495	2960	2960	2960	2960	0
615	20240820	105300	163284495	2960	2960	2960	2960	0
616	20240820	105200	163284495	2960	2960	2960	2960	0
617	20240820	105100	163284495	2960	2960	2960	2960	22
618	20240820	105000	163219375	2960	2955	2960	2955	1600
619	20240820	104900	158490875	2960	2960	2960	2955	802
620	20240820	104800	156117455	2955	2955	2955	2955	9
621	20240820	104700	156090860	2960	2960	2960	2960	30
622	20240820	104600	156002060	2960	2960	2960	2960	105
623	20240820	104500	155691260	2960	2960	2960	2960	6
624	20240820	104400	155673500	2960	2955	2960	2955	47
625	20240820	104300	155534605	2960	2960	2960	2960	16
626	20240820	104200	155487245	2960	2960	2960	2960	24
627	20240820	104100	155416205	2955	2955	2955	2955	74
628	20240820	104000	155197535	2960	2960	2960	2960	20
629	20240820	103900	155138335	2955	2960	2960	2955	24
630	20240820	103800	155067320	2960	2955	2960	2955	7
631	20240820	103700	155046610	2960	2960	2960	2960	6
632	20240820	103600	155028850	2955	2955	2955	2955	689
633	20240820	103500	152992855	2960	2960	2960	2960	108
634	20240820	103400	152673175	2960	2960	2960	2960	0
635	20240820	103300	152673175	2960	2960	2960	2960	254
636	20240820	103200	151921335	2960	2960	2960	2960	104
637	20240820	103100	151613495	2960	2960	2960	2960	0
638	20240820	103000	151613495	2960	2960	2960	2960	1053
639	20240820	102900	148496615	2960	2960	2960	2960	8
640	20240820	102800	148472935	2965	2965	2965	2965	0
641	20240820	102700	148472935	2965	2965	2965	2965	0
642	20240820	102600	148472935	2965	2960	2965	2940	1595
643	20240820	102500	143774000	2965	2965	2965	2960	11
644	20240820	102400	143741405	2960	2950	2960	2950	9350
645	20240820	102300	116120795	2950	2945	2950	2945	420
646	20240820	102200	114883845	2950	2950	2950	2950	407
647	20240820	102100	113683195	2950	2950	2950	2950	48
648	20240820	102000	113541595	2950	2950	2950	2950	1
649	20240820	101900	113538645	2945	2945	2945	2945	0
650	20240820	101800	113538645	2945	2945	2945	2945	14
651	20240820	101700	113497415	2940	2940	2940	2940	0
652	20240820	101600	113497415	2940	2945	2945	2940	7197
653	20240820	101500	92309015	2950	2950	2950	2950	33
654	20240820	101400	92211665	2950	2950	2950	2950	5
655	20240820	101300	92196915	2950	2950	2950	2950	0
656	20240820	101200	92196915	2950	2950	2950	2950	67
657	20240820	101100	91999265	2950	2950	2950	2950	18
658	20240820	101000	91946165	2950	2950	2950	2950	0
659	20240820	100900	91946165	2950	2950	2950	2950	239
660	20240820	100800	91241115	2950	2950	2950	2950	591
661	20240820	100700	89497665	2950	2950	2955	2950	1553
662	20240820	100600	84916265	2955	2950	2955	2950	46
663	20240820	100500	84780560	2950	2950	2950	2950	0
664	20240820	100400	84780560	2950	2955	2955	2950	212
665	20240820	100300	84154300	2955	2955	2955	2955	101
666	20240820	100200	83855845	2950	2950	2950	2950	0
667	20240820	100100	83855845	2950	2950	2950	2950	0
668	20240820	100000	83855845	2950	2950	2950	2950	0
669	20240820	095900	83855845	2950	2950	2950	2950	100
670	20240820	095800	83560845	2955	2950	2955	2950	113
671	20240820	095700	83227445	2955	2955	2955	2955	0
672	20240820	095600	83227445	2955	2955	2955	2955	10
673	20240820	095500	83197895	2950	2950	2950	2950	410
674	20240820	095400	81988395	2950	2950	2950	2950	923
675	20240820	095300	79265545	2950	2950	2950	2950	0
676	20240820	095200	79265545	2950	2950	2950	2945	396
677	20240820	095100	78098745	2950	2945	2950	2945	506
678	20240820	095000	76608545	2950	2950	2950	2950	0
679	20240820	094900	76608545	2950	2950	2950	2950	10
680	20240820	094800	76579045	2950	2945	2955	2945	54
681	20240820	094700	76419990	2955	2955	2955	2945	262
682	20240820	094600	75648360	2955	2955	2955	2955	4
683	20240820	094500	75636540	2950	2955	2955	2950	730
684	20240820	094400	73479615	2955	2950	2955	2945	170
685	20240820	094300	72978110	2950	2950	2950	2950	5
686	20240820	094200	72963360	2950	2950	2950	2950	1328
687	20240820	094100	69045760	2950	2950	2950	2950	135
688	20240820	094000	68647510	2950	2950	2950	2950	11
689	20240820	093900	68615060	2950	2950	2950	2950	9
690	20240820	093800	68588510	2950	2945	2950	2945	8
691	20240820	093700	68564925	2950	2950	2950	2950	101
692	20240820	093600	68266975	2950	2950	2950	2950	43
693	20240820	093500	68140125	2950	2950	2950	2950	5
694	20240820	093400	68125375	2950	2950	2950	2950	489
695	20240820	093300	66682825	2950	2950	2950	2950	0
696	20240820	093200	66682825	2950	2950	2950	2950	1
697	20240820	093100	66679875	2945	2945	2945	2945	4062
698	20240820	093000	54717285	2945	2950	2950	2940	3
699	20240820	092900	54708450	2950	2945	2950	2940	1986
700	20240820	092800	48861820	2950	2950	2950	2950	393
701	20240820	092700	47702470	2950	2950	2950	2950	5
702	20240820	092600	47687720	2950	2955	2955	2950	540
703	20240820	092500	46094710	2955	2950	2955	2950	11
704	20240820	092400	46062210	2950	2950	2950	2950	0
705	20240820	092300	46062210	2950	2950	2950	2950	734
706	20240820	092200	43896910	2950	2950	2950	2950	347
707	20240820	092100	42873260	2945	2945	2945	2945	533
708	20240820	092000	41303575	2945	2945	2945	2945	1100
709	20240820	091900	38064075	2945	2950	2950	2945	136
710	20240820	091800	37663270	2950	2955	2955	2950	1302
711	20240820	091700	33822210	2955	2955	2955	2955	0
712	20240820	091600	33822210	2955	2955	2955	2955	33
713	20240820	091500	33724695	2950	2950	2955	2950	211
714	20240820	091400	33102195	2950	2950	2950	2950	3
715	20240820	091300	33093345	2955	2960	2960	2955	1116
716	20240820	091200	29790015	2960	2960	2960	2960	2
717	20240820	091100	29784095	2945	2960	2960	2945	12
718	20240820	091000	29748590	2960	2950	2960	2950	3563
719	20240820	090900	19237730	2950	2935	2950	2935	1261
720	20240820	090800	15526730	2940	2940	2940	2940	2
721	20240820	090700	15520850	2945	2935	2945	2935	434
722	20240820	090600	14247050	2940	2935	2940	2935	21
723	20240820	090500	14185410	2935	2940	2940	2935	6
724	20240820	090400	14167775	2945	2945	2945	2945	0
725	20240820	090300	14167775	2945	2945	2945	2945	0
726	20240820	090200	14167775	2945	2945	2945	2945	5
727	20240820	090100	14153050	2945	2940	2945	2940	1269
728	20240820	090000	10422185	2935	2935	2935	2935	3551