KissMeData/003470/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	183900	450122955	2975	2975	2975	2975	4705
3	20240820	183800	450122955	2975	2975	2975	2975	0
4	20240820	183700	450122955	2975	2975	2975	2975	0
5	20240820	183600	450122955	2975	2975	2975	2975	0
6	20240820	183500	450122955	2975	2975	2975	2975	0
7	20240820	183400	450122955	2975	2975	2975	2975	0
8	20240820	183300	450122955	2975	2975	2975	2975	0
9	20240820	183200	450122955	2975	2975	2975	2975	0
10	20240820	183100	450122955	2975	2975	2975	2975	0
11	20240820	183000	450122955	2975	2975	2975	2975	0
12	20240820	182900	450122955	2975	2975	2975	2975	0
13	20240820	182800	450122955	2975	2975	2975	2975	0
14	20240820	182700	450122955	2975	2975	2975	2975	0
15	20240820	182600	450122955	2975	2975	2975	2975	0
16	20240820	182500	450122955	2975	2975	2975	2975	0
17	20240820	182400	450122955	2975	2975	2975	2975	0
18	20240820	182300	450122955	2975	2975	2975	2975	0
19	20240820	182200	450122955	2975	2975	2975	2975	0
20	20240820	182100	450122955	2975	2975	2975	2975	0
21	20240820	182000	450122955	2975	2975	2975	2975	0
22	20240820	181900	450122955	2975	2975	2975	2975	0
23	20240820	181800	450122955	2975	2975	2975	2975	0
24	20240820	181700	450122955	2975	2975	2975	2975	0
25	20240820	181600	450122955	2975	2975	2975	2975	0
26	20240820	181500	450122955	2975	2975	2975	2975	0
27	20240820	181400	450122955	2975	2975	2975	2975	0
28	20240820	181300	450122955	2975	2975	2975	2975	0
29	20240820	181200	450122955	2975	2975	2975	2975	0
30	20240820	181100	450122955	2975	2975	2975	2975	0
31	20240820	181000	450122955	2975	2975	2975	2975	0
32	20240820	180900	450122955	2975	2975	2975	2975	4705
33	20240820	180800	450122955	2975	2975	2975	2975	0
34	20240820	180700	450122955	2975	2975	2975	2975	0
35	20240820	180600	450122955	2975	2975	2975	2975	0
36	20240820	180500	450122955	2975	2975	2975	2975	0
37	20240820	180400	450122955	2975	2975	2975	2975	0
38	20240820	180300	450122955	2975	2975	2975	2975	0
39	20240820	180200	450122955	2975	2975	2975	2975	0
40	20240820	180100	450122955	2975	2975	2975	2975	0
41	20240820	180000	450122955	2975	2975	2975	2975	0
42	20240820	175900	450122955	2975	2975	2975	2975	0
43	20240820	175800	450122955	2975	2975	2975	2975	0
44	20240820	175700	450122955	2975	2975	2975	2975	0
45	20240820	175600	450122955	2975	2975	2975	2975	0
46	20240820	175500	450122955	2975	2975	2975	2975	0
47	20240820	175400	450122955	2975	2975	2975	2975	0
48	20240820	175300	450122955	2975	2975	2975	2975	0
49	20240820	175200	450122955	2975	2975	2975	2975	0
50	20240820	175100	450122955	2975	2975	2975	2975	0
51	20240820	175000	450122955	2975	2975	2975	2975	0
52	20240820	174900	450122955	2975	2975	2975	2975	0
53	20240820	174800	450122955	2975	2975	2975	2975	0
54	20240820	174700	450122955	2975	2975	2975	2975	0
55	20240820	174600	450122955	2975	2975	2975	2975	0
56	20240820	174500	450122955	2975	2975	2975	2975	0
57	20240820	174400	450122955	2975	2975	2975	2975	0
58	20240820	174300	450122955	2975	2975	2975	2975	0
59	20240820	174200	450122955	2975	2975	2975	2975	0
60	20240820	174100	450122955	2975	2975	2975	2975	0
61	20240820	174000	450122955	2975	2975	2975	2975	0
62	20240820	173900	450122955	2975	2975	2975	2975	4705
63	20240820	173800	450122955	2975	2975	2975	2975	0
64	20240820	173700	450122955	2975	2975	2975	2975	0
65	20240820	173600	450122955	2975	2975	2975	2975	0
66	20240820	173500	450122955	2975	2975	2975	2975	0
67	20240820	173400	450122955	2975	2975	2975	2975	0
68	20240820	173300	450122955	2975	2975	2975	2975	0
69	20240820	173200	450122955	2975	2975	2975	2975	0
70	20240820	173100	450122955	2975	2975	2975	2975	0
71	20240820	173000	450122955	2975	2975	2975	2975	0
72	20240820	172900	450122955	2975	2975	2975	2975	0
73	20240820	172800	450122955	2975	2975	2975	2975	0
74	20240820	172700	450122955	2975	2975	2975	2975	0
75	20240820	172600	450122955	2975	2975	2975	2975	0
76	20240820	172500	450122955	2975	2975	2975	2975	0
77	20240820	172400	450122955	2975	2975	2975	2975	0
78	20240820	172300	450122955	2975	2975	2975	2975	0
79	20240820	172200	450122955	2975	2975	2975	2975	0
80	20240820	172100	450122955	2975	2975	2975	2975	0
81	20240820	172000	450122955	2975	2975	2975	2975	0
82	20240820	171900	450122955	2975	2975	2975	2975	0
83	20240820	171800	450122955	2975	2975	2975	2975	0
84	20240820	171700	450122955	2975	2975	2975	2975	0
85	20240820	171600	450122955	2975	2975	2975	2975	0
86	20240820	171500	450122955	2975	2975	2975	2975	0
87	20240820	171400	450122955	2975	2975	2975	2975	0
88	20240820	171300	450122955	2975	2975	2975	2975	0
89	20240820	171200	450122955	2975	2975	2975	2975	0
90	20240820	171100	450122955	2975	2975	2975	2975	0
91	20240820	171000	450122955	2975	2975	2975	2975	0
92	20240820	170900	450122955	2975	2975	2975	2975	4705
93	20240820	170800	450122955	2975	2975	2975	2975	0
94	20240820	170700	450122955	2975	2975	2975	2975	0
95	20240820	170600	450122955	2975	2975	2975	2975	0
96	20240820	170500	450122955	2975	2975	2975	2975	0
97	20240820	170400	450122955	2975	2975	2975	2975	0
98	20240820	170300	450122955	2975	2975	2975	2975	0
99	20240820	170200	450122955	2975	2975	2975	2975	0
100	20240820	170100	450122955	2975	2975	2975	2975	0
101	20240820	170000	450122955	2975	2975	2975	2975	0
102	20240820	165900	450122955	2975	2975	2975	2975	0
103	20240820	165800	450122955	2975	2975	2975	2975	0
104	20240820	165700	450122955	2975	2975	2975	2975	0
105	20240820	165600	450122955	2975	2975	2975	2975	0
106	20240820	165500	450122955	2975	2975	2975	2975	0
107	20240820	165400	450122955	2975	2975	2975	2975	0
108	20240820	165300	450122955	2975	2975	2975	2975	0
109	20240820	165200	450122955	2975	2975	2975	2975	0
110	20240820	165100	450122955	2975	2975	2975	2975	0
111	20240820	165000	450122955	2975	2975	2975	2975	0
112	20240820	164900	450122955	2975	2975	2975	2975	0
113	20240820	164800	450122955	2975	2975	2975	2975	0
114	20240820	164700	450122955	2975	2975	2975	2975	0
115	20240820	164600	450122955	2975	2975	2975	2975	0
116	20240820	164500	450122955	2975	2975	2975	2975	0
117	20240820	164400	450122955	2975	2975	2975	2975	0
118	20240820	164300	450122955	2975	2975	2975	2975	0
119	20240820	164200	450122955	2975	2975	2975	2975	0
120	20240820	164100	450122955	2975	2975	2975	2975	0
121	20240820	164000	450122955	2975	2975	2975	2975	0
122	20240820	163900	450122955	2975	2975	2975	2975	4705
123	20240820	163800	450122955	2975	2975	2975	2975	0
124	20240820	163700	450122955	2975	2975	2975	2975	0
125	20240820	163600	450122955	2975	2975	2975	2975	0
126	20240820	163500	450122955	2975	2975	2975	2975	0
127	20240820	163400	450122955	2975	2975	2975	2975	0
128	20240820	163300	450122955	2975	2975	2975	2975	0
129	20240820	163200	450122955	2975	2975	2975	2975	0
130	20240820	163100	450122955	2975	2975	2975	2975	0
131	20240820	163000	450122955	2975	2975	2975	2975	0
132	20240820	162900	450122955	2975	2975	2975	2975	0
133	20240820	162800	450122955	2975	2975	2975	2975	0
134	20240820	162700	450122955	2975	2975	2975	2975	0
135	20240820	162600	450122955	2975	2975	2975	2975	0
136	20240820	162500	450122955	2975	2975	2975	2975	0
137	20240820	162400	450122955	2975	2975	2975	2975	0
138	20240820	162300	450122955	2975	2975	2975	2975	0
139	20240820	162200	450122955	2975	2975	2975	2975	0
140	20240820	162100	450122955	2975	2975	2975	2975	0
141	20240820	162000	450122955	2975	2975	2975	2975	0
142	20240820	161900	450122955	2975	2975	2975	2975	0
143	20240820	161800	450122955	2975	2975	2975	2975	0
144	20240820	161700	450122955	2975	2975	2975	2975	0
145	20240820	161600	450122955	2975	2975	2975	2975	0
146	20240820	161500	450122955	2975	2975	2975	2975	0
147	20240820	161400	450122955	2975	2975	2975	2975	0
148	20240820	161300	450122955	2975	2975	2975	2975	0
149	20240820	161200	450122955	2975	2975	2975	2975	0
150	20240820	161100	450122955	2975	2975	2975	2975	0
151	20240820	161000	450122955	2975	2975	2975	2975	0
152	20240820	160900	450122955	2975	2975	2975	2975	4705
153	20240820	160800	450122955	2975	2975	2975	2975	0
154	20240820	160700	450122955	2975	2975	2975	2975	0
155	20240820	160600	450122955	2975	2975	2975	2975	0
156	20240820	160500	450122955	2975	2975	2975	2975	0
157	20240820	160400	450122955	2975	2975	2975	2975	0
158	20240820	160300	450122955	2975	2975	2975	2975	0
159	20240820	160200	450122955	2975	2975	2975	2975	0
160	20240820	160100	450122955	2975	2975	2975	2975	0
161	20240820	160000	450122955	2975	2975	2975	2975	0
162	20240820	155900	450122955	2975	2975	2975	2975	0
163	20240820	155800	450122955	2975	2975	2975	2975	0
164	20240820	155700	450122955	2975	2975	2975	2975	0
165	20240820	155600	450122955	2975	2975	2975	2975	0
166	20240820	155500	450122955	2975	2975	2975	2975	0
167	20240820	155400	450122955	2975	2975	2975	2975	0
168	20240820	155300	450122955	2975	2975	2975	2975	0
169	20240820	155200	450122955	2975	2975	2975	2975	0
170	20240820	155100	450122955	2975	2975	2975	2975	0
171	20240820	155000	450122955	2975	2975	2975	2975	0
172	20240820	154900	450122955	2975	2975	2975	2975	0
173	20240820	154800	450122955	2975	2975	2975	2975	0
174	20240820	154700	450122955	2975	2975	2975	2975	0
175	20240820	154600	450122955	2975	2975	2975	2975	0
176	20240820	154500	450122955	2975	2975	2975	2975	0
177	20240820	154400	450122955	2975	2975	2975	2975	0
178	20240820	154300	450122955	2975	2975	2975	2975	0
179	20240820	154200	450122955	2975	2975	2975	2975	0
180	20240820	154100	450122955	2975	2975	2975	2975	0
181	20240820	154000	450122955	2975	2975	2975	2975	0
182	20240820	153900	450122955	2975	2975	2975	2975	4705
183	20240820	153800	450122955	2975	2975	2975	2975	0
184	20240820	153700	450122955	2975	2975	2975	2975	0
185	20240820	153600	450122955	2975	2975	2975	2975	0
186	20240820	153500	450122955	2975	2975	2975	2975	0
187	20240820	153400	450122955	2975	2975	2975	2975	0
188	20240820	153300	450122955	2975	2975	2975	2975	0
189	20240820	153200	450122955	2975	2975	2975	2975	0
190	20240820	153100	450122955	2975	2975	2975	2975	0
191	20240820	153000	450122955	2975	2975	2975	2975	4705
192	20240820	152900	436125580	2980	2980	2980	2980	0
193	20240820	152800	436125580	2980	2980	2980	2980	0
194	20240820	152700	436125580	2980	2980	2980	2980	0
195	20240820	152600	436125580	2980	2980	2980	2980	0
196	20240820	152500	436125580	2980	2980	2980	2980	0
197	20240820	152400	436125580	2980	2980	2980	2980	0
198	20240820	152300	436125580	2980	2980	2980	2980	0
199	20240820	152200	436125580	2980	2980	2980	2980	0
200	20240820	152100	436125580	2980	2980	2980	2980	0
201	20240820	152000	436125580	2980	2980	2980	2980	0
202	20240820	151900	436125580	2980	2975	2980	2975	57
203	20240820	151800	435955975	2975	2975	2980	2975	369
204	20240820	151700	434856620	2975	2970	2975	2970	455
205	20240820	151600	433503015	2970	2970	2975	2970	819
206	20240820	151500	431066535	2970	2965	2970	2965	8
207	20240820	151400	431042800	2965	2965	2965	2965	10
208	20240820	151300	431013150	2965	2965	2975	2965	251
209	20240820	151200	430266530	2965	2970	2975	2965	540
210	20240820	151100	428662770	2970	2970	2980	2970	166
211	20240820	151000	428169740	2965	2965	2980	2965	1332
212	20240820	150900	424220190	2965	2970	2980	2960	269
213	20240820	150800	423418770	2970	2970	2980	2960	1012
214	20240820	150700	420403335	2980	2960	2980	2960	4550
215	20240820	150600	406855405	2960	2960	2960	2960	9
216	20240820	150500	406828765	2960	2960	2960	2960	10
217	20240820	150400	406799165	2960	2960	2970	2960	16
218	20240820	150300	406751745	2960	2970	2970	2960	110
219	20240820	150200	406425145	2960	2965	2965	2960	610
220	20240820	150100	404616540	2965	2975	2975	2965	20
221	20240820	150000	404557060	2965	2965	2965	2965	0
222	20240820	145900	404557060	2965	2965	2965	2965	0
223	20240820	145800	404557060	2965	2970	2970	2965	1503
224	20240820	145700	400100650	2970	2970	2970	2970	0
225	20240820	145600	400100650	2970	2970	2970	2970	0
226	20240820	145500	400100650	2970	2970	2970	2970	0
227	20240820	145400	400100650	2970	2970	2970	2970	0
228	20240820	145300	400100650	2970	2970	2970	2970	8
229	20240820	145200	400076890	2970	2970	2970	2970	514
230	20240820	145100	398550310	2970	2970	2970	2970	0
231	20240820	145000	398550310	2970	2970	2970	2970	0
232	20240820	144900	398550310	2970	2970	2970	2970	0
233	20240820	144800	398550310	2970	2965	2970	2965	3
234	20240820	144700	398541405	2970	2970	2970	2970	0
235	20240820	144600	398541405	2970	2970	2970	2970	10
236	20240820	144500	398511705	2975	2975	2975	2975	0
237	20240820	144400	398511705	2975	2975	2975	2975	0
238	20240820	144300	398511705	2975	2975	2975	2975	0
239	20240820	144200	398511705	2975	2975	2975	2975	0
240	20240820	144100	398511705	2975	2975	2975	2975	0
241	20240820	144000	398511705	2975	2975	2975	2975	0
242	20240820	143900	398511705	2975	2975	2975	2975	0
243	20240820	143800	398511705	2975	2975	2975	2975	0
244	20240820	143700	398511705	2975	2975	2975	2975	40
245	20240820	143600	398392705	2975	2975	2975	2975	0
246	20240820	143500	398392705	2975	2975	2975	2975	2
247	20240820	143400	398386755	2970	2970	2970	2970	468
248	20240820	143300	396996795	2970	2970	2970	2970	0
249	20240820	143200	396996795	2970	2970	2970	2970	50
250	20240820	143100	396848295	2975	2965	2975	2965	7
251	20240820	143000	396827530	2970	2975	2975	2970	154
252	20240820	142900	396369630	2975	2970	2975	2970	106
253	20240820	142800	396054295	2970	2960	2975	2960	505
254	20240820	142700	394559435	2975	2970	2975	2970	696
255	20240820	142600	392491320	2975	2975	2975	2975	410
256	20240820	142500	391271570	2975	2975	2975	2975	0
257	20240820	142400	391271570	2975	2975	2975	2975	0
258	20240820	142300	391271570	2975	2975	2975	2975	1404
259	20240820	142200	387094670	2975	2975	2975	2975	0
260	20240820	142100	387094670	2975	2975	2975	2975	0
261	20240820	142000	387094670	2975	2975	2975	2975	0
262	20240820	141900	387094670	2975	2975	2975	2975	0
263	20240820	141800	387094670	2975	2975	2975	2975	1000
264	20240820	141700	384119670	2970	2970	2970	2970	701
265	20240820	141600	382037700	2970	2970	2970	2970	1302
266	20240820	141500	378170760	2970	2970	2970	2970	406
267	20240820	141400	376964940	2970	2970	2970	2970	700
268	20240820	141300	374885940	2970	2970	2970	2970	0
269	20240820	141200	374885940	2970	2970	2970	2970	7
270	20240820	141100	374865150	2970	2970	2970	2970	0
271	20240820	141000	374865150	2970	2970	2970	2970	2
272	20240820	140900	374859210	2965	2965	2965	2965	0
273	20240820	140800	374859210	2965	2965	2965	2965	1
274	20240820	140700	374856245	2965	2965	2965	2965	3
275	20240820	140600	374847350	2965	2960	2965	2960	155
276	20240820	140500	374388545	2970	2970	2970	2970	0
277	20240820	140400	374388545	2970	2970	2970	2970	1
278	20240820	140300	374385575	2970	2970	2970	2970	0
279	20240820	140200	374385575	2970	2970	2970	2970	0
280	20240820	140100	374385575	2970	2970	2970	2970	0
281	20240820	140000	374385575	2970	2970	2970	2970	5
282	20240820	135900	374370725	2965	2965	2965	2965	1341
283	20240820	135800	370394660	2970	2970	2970	2970	0
284	20240820	135700	370394660	2970	2970	2970	2970	5
285	20240820	135600	370379810	2970	2970	2970	2970	0
286	20240820	135500	370379810	2970	2970	2970	2970	0
287	20240820	135400	370379810	2970	2970	2970	2970	0
288	20240820	135300	370379810	2970	2970	2970	2970	300
289	20240820	135200	369488810	2970	2970	2970	2970	300
290	20240820	135100	368597810	2970	2970	2970	2970	1400
291	20240820	135000	364439810	2970	2970	2970	2970	300
292	20240820	134900	363548810	2970	2970	2970	2970	0
293	20240820	134800	363548810	2970	2970	2970	2970	0
294	20240820	134700	363548810	2970	2970	2970	2970	0
295	20240820	134600	363548810	2970	2970	2970	2970	310
296	20240820	134500	362628110	2970	2970	2970	2970	150
297	20240820	134400	362182610	2970	2970	2970	2970	700
298	20240820	134300	360103610	2970	2970	2970	2970	0
299	20240820	134200	360103610	2970	2970	2970	2970	2614
300	20240820	134100	352340030	2970	2970	2970	2970	0
301	20240820	134000	352340030	2970	2970	2970	2970	0
302	20240820	133900	352340030	2970	2970	2970	2970	750
303	20240820	133800	350112530	2965	2965	2965	2965	5
304	20240820	133700	350097705	2965	2965	2965	2965	1
305	20240820	133600	350094740	2965	2965	2965	2965	0
306	20240820	133500	350094740	2965	2970	2970	2965	31
307	20240820	133400	350002820	2970	2970	2970	2970	0
308	20240820	133300	350002820	2970	2970	2970	2970	0
309	20240820	133200	350002820	2970	2970	2970	2965	1205
310	20240820	133100	346425970	2970	2970	2970	2970	655
311	20240820	133000	344480620	2970	2970	2970	2970	5
312	20240820	132900	344465770	2970	2970	2970	2970	5
313	20240820	132800	344450920	2970	2970	2970	2970	15
314	20240820	132700	344406370	2970	2970	2970	2970	0
315	20240820	132600	344406370	2970	2970	2970	2970	0
316	20240820	132500	344406370	2970	2970	2970	2970	1001
317	20240820	132400	341433400	2975	2975	2975	2975	0
318	20240820	132300	341433400	2975	2975	2975	2975	0
319	20240820	132200	341433400	2975	2975	2975	2975	15
320	20240820	132100	341388775	2975	2975	2975	2975	0
321	20240820	132000	341388775	2975	2975	2975	2975	2
322	20240820	131900	341382825	2975	2975	2975	2975	2
323	20240820	131800	341376875	2975	2975	2975	2975	0
324	20240820	131700	341376875	2975	2975	2975	2975	95
325	20240820	131600	341094250	2975	2975	2975	2975	0
326	20240820	131500	341094250	2975	2975	2975	2975	595
327	20240820	131400	339324125	2975	2975	2975	2975	0
328	20240820	131300	339324125	2975	2975	2975	2975	262
329	20240820	131200	338544675	2975	2975	2975	2975	0
330	20240820	131100	338544675	2975	2975	2975	2975	0
331	20240820	131000	338544675	2975	2975	2975	2975	4000
332	20240820	130900	326644675	2975	2975	2975	2975	5000
333	20240820	130800	311769675	2975	2975	2975	2975	30
334	20240820	130700	311680425	2975	2975	2975	2975	3855
335	20240820	130600	300211800	2975	2975	2975	2975	1000
336	20240820	130500	297236800	2970	2970	2970	2970	400
337	20240820	130400	296048800	2970	2970	2970	2970	0
338	20240820	130300	296048800	2970	2970	2970	2970	500
339	20240820	130200	294563800	2970	2970	2970	2970	201
340	20240820	130100	293966830	2975	2975	2975	2975	0
341	20240820	130000	293966830	2975	2975	2975	2975	0
342	20240820	125900	293966830	2975	2965	2975	2965	1002
343	20240820	125800	290990900	2965	2965	2965	2965	0
344	20240820	125700	290990900	2965	2965	2965	2965	5
345	20240820	125600	290976075	2970	2970	2970	2970	401
346	20240820	125500	289785105	2975	2975	2975	2975	0
347	20240820	125400	289785105	2975	2975	2975	2975	0
348	20240820	125300	289785105	2975	2975	2975	2975	0
349	20240820	125200	289785105	2975	2975	2975	2975	0
350	20240820	125100	289785105	2975	2975	2975	2975	0
351	20240820	125000	289785105	2975	2970	2975	2970	44
352	20240820	124900	289654210	2975	2975	2975	2975	398
353	20240820	124800	288470160	2975	2975	2975	2975	0
354	20240820	124700	288470160	2975	2975	2975	2975	0
355	20240820	124600	288470160	2975	2975	2975	2975	0
356	20240820	124500	288470160	2975	2975	2975	2975	0
357	20240820	124400	288470160	2975	2975	2975	2975	402
358	20240820	124300	287274210	2975	2975	2975	2975	0
359	20240820	124200	287274210	2975	2975	2975	2975	0
360	20240820	124100	287274210	2975	2975	2975	2975	900
361	20240820	124000	284596710	2970	2970	2970	2970	0
362	20240820	123900	284596710	2970	2970	2970	2970	0
363	20240820	123800	284596710	2970	2975	2975	2970	2000
364	20240820	123700	278651710	2975	2975	2975	2975	200
365	20240820	123600	278056710	2975	2975	2975	2975	0
366	20240820	123500	278056710	2975	2975	2975	2975	0
367	20240820	123400	278056710	2975	2975	2975	2975	0
368	20240820	123300	278056710	2975	2975	2975	2975	0
369	20240820	123200	278056710	2975	2975	2975	2975	0
370	20240820	123100	278056710	2975	2975	2975	2975	100
371	20240820	123000	277759210	2980	2980	2980	2975	42
372	20240820	122900	277634055	2980	2980	2980	2980	0
373	20240820	122800	277634055	2980	2980	2980	2980	0
374	20240820	122700	277634055	2980	2980	2980	2980	0
375	20240820	122600	277634055	2980	2975	2980	2975	1005
376	20240820	122500	274639180	2975	2975	2975	2975	0
377	20240820	122400	274639180	2975	2975	2975	2975	0
378	20240820	122300	274639180	2975	2975	2975	2975	0
379	20240820	122200	274639180	2975	2975	2975	2975	0
380	20240820	122100	274639180	2975	2975	2975	2975	0
381	20240820	122000	274639180	2975	2975	2975	2975	2
382	20240820	121900	274633230	2970	2970	2970	2970	3
383	20240820	121800	274624320	2975	2975	2975	2975	568
384	20240820	121700	272934520	2975	2970	2975	2970	1021
385	20240820	121600	269897400	2975	2975	2975	2975	0
386	20240820	121500	269897400	2975	2975	2975	2975	0
387	20240820	121400	269897400	2975	2975	2975	2975	0
388	20240820	121300	269897400	2975	2975	2975	2975	300
389	20240820	121200	269004900	2975	2975	2975	2975	224
390	20240820	121100	268338500	2975	2975	2975	2975	11
391	20240820	121000	268305775	2980	2980	2980	2980	0
392	20240820	120900	268305775	2980	2980	2980	2980	0
393	20240820	120800	268305775	2980	2980	2980	2980	0
394	20240820	120700	268305775	2980	2980	2980	2980	0
395	20240820	120600	268305775	2980	2980	2980	2980	0
396	20240820	120500	268305775	2980	2980	2980	2975	44
397	20240820	120400	268174805	2980	2980	2980	2980	200
398	20240820	120300	267578805	2980	2975	2980	2975	20
399	20240820	120200	267519255	2975	2975	2980	2975	501
400	20240820	120100	266028775	2975	2975	2975	2975	0
401	20240820	120000	266028775	2975	2975	2975	2975	0
402	20240820	115900	266028775	2975	2975	2975	2975	0
403	20240820	115800	266028775	2975	2975	2975	2975	52
404	20240820	115700	265874075	2975	2970	2975	2970	2
405	20240820	115600	265868130	2970	2970	2970	2970	2497
406	20240820	115500	258452040	2970	2970	2970	2970	0
407	20240820	115400	258452040	2970	2970	2970	2970	0
408	20240820	115300	258452040	2970	2970	2970	2970	5
409	20240820	115200	258437190	2970	2970	2970	2970	2
410	20240820	115100	258431250	2970	2970	2970	2970	0
411	20240820	115000	258431250	2970	2970	2970	2970	0
412	20240820	114900	258431250	2970	2970	2970	2970	0
413	20240820	114800	258431250	2970	2970	2970	2970	10
414	20240820	114700	258401550	2970	2970	2970	2970	2094
415	20240820	114600	252182370	2965	2965	2965	2965	0
416	20240820	114500	252182370	2965	2965	2965	2965	0
417	20240820	114400	252182370	2965	2965	2965	2965	300
418	20240820	114300	251292870	2965	2965	2965	2965	1500
419	20240820	114200	246845370	2970	2965	2970	2965	34
420	20240820	114100	246744555	2965	2965	2965	2965	88
421	20240820	114000	246483635	2965	2965	2965	2965	602
422	20240820	113900	244698705	2965	2965	2965	2965	0
423	20240820	113800	244698705	2965	2965	2965	2965	0
424	20240820	113700	244698705	2965	2970	2970	2965	201
425	20240820	113600	244101740	2965	2965	2965	2965	0
426	20240820	113500	244101740	2965	2965	2965	2965	0
427	20240820	113400	244101740	2965	2965	2965	2965	10
428	20240820	113300	244072090	2970	2970	2970	2970	102
429	20240820	113200	243769150	2970	2970	2970	2970	0
430	20240820	113100	243769150	2970	2970	2970	2970	0
431	20240820	113000	243769150	2970	2970	2970	2970	0
432	20240820	112900	243769150	2970	2970	2970	2970	10
433	20240820	112800	243739450	2970	2970	2970	2970	446
434	20240820	112700	242414830	2965	2965	2965	2965	279
435	20240820	112600	241587595	2970	2970	2970	2970	760
436	20240820	112500	239330395	2975	2975	2975	2970	26
437	20240820	112400	239253060	2975	2975	2980	2975	1535
438	20240820	112300	234686430	2975	2980	2980	2975	1656
439	20240820	112200	229759300	2975	2980	2980	2975	65
440	20240820	112100	229565705	2980	2975	2980	2975	1525
441	20240820	112000	225024605	2975	2975	2980	2970	12089
442	20240820	111900	189059690	2970	2970	2975	2970	6458
443	20240820	111800	169869330	2970	2965	2970	2965	4509
444	20240820	111700	156499145	2965	2965	2965	2965	300
445	20240820	111600	155609645	2965	2965	2965	2965	3
446	20240820	111500	155600750	2965	2965	2965	2965	140
447	20240820	111400	155185650	2960	2965	2965	2960	175
448	20240820	111300	154667275	2965	2965	2965	2960	1306
449	20240820	111200	150795235	2960	2960	2960	2960	3792
450	20240820	111100	139570915	2955	2955	2955	2955	0
451	20240820	111000	139570915	2955	2955	2955	2955	1354
452	20240820	110900	135569845	2955	2955	2955	2955	1001
453	20240820	110800	132611890	2950	2950	2950	2950	50
454	20240820	110700	132464390	2950	2950	2950	2950	0
455	20240820	110600	132464390	2950	2950	2950	2950	74
456	20240820	110500	132246090	2950	2950	2950	2950	6
457	20240820	110400	132228390	2950	2950	2950	2950	0
458	20240820	110300	132228390	2950	2950	2950	2950	1000
459	20240820	110200	129278390	2950	2950	2950	2950	250
460	20240820	110100	128540890	2950	2950	2950	2950	0
461	20240820	110000	128540890	2950	2950	2950	2950	9
462	20240820	105900	128514340	2945	2950	2950	2945	84
463	20240820	105800	128266940	2950	2950	2950	2950	1534
464	20240820	105700	123741640	2945	2950	2950	2945	105
465	20240820	105600	123432390	2950	2950	2950	2950	880
466	20240820	105500	120836390	2950	2950	2950	2950	363
467	20240820	105400	119765540	2950	2945	2950	2945	505
468	20240820	105300	118277645	2945	2945	2945	2945	50
469	20240820	105200	118130395	2945	2945	2945	2945	78
470	20240820	105100	117900685	2945	2945	2945	2945	1
471	20240820	105000	117897740	2945	2945	2945	2945	118
472	20240820	104900	117550230	2940	2940	2940	2940	500
473	20240820	104800	116080230	2940	2945	2945	2940	5
474	20240820	104700	116065510	2945	2945	2945	2945	86
475	20240820	104600	115812240	2950	2950	2950	2950	0
476	20240820	104500	115812240	2950	2945	2950	2945	19
477	20240820	104400	115756280	2950	2950	2950	2950	0
478	20240820	104300	115756280	2950	2950	2950	2950	0
479	20240820	104200	115756280	2950	2950	2950	2950	1
480	20240820	104100	115753330	2945	2945	2945	2945	0
481	20240820	104000	115753330	2945	2945	2945	2945	244
482	20240820	103900	115034750	2945	2945	2945	2945	756
483	20240820	103800	112808330	2945	2950	2950	2945	133
484	20240820	103700	112416595	2950	2950	2950	2950	0
485	20240820	103600	112416595	2950	2950	2950	2950	0
486	20240820	103500	112416595	2950	2950	2950	2950	0
487	20240820	103400	112416595	2950	2950	2950	2950	20
488	20240820	103300	112357595	2950	2950	2950	2950	0
489	20240820	103200	112357595	2950	2950	2950	2950	30
490	20240820	103100	112269095	2950	2950	2950	2950	6
491	20240820	103000	112251395	2945	2945	2945	2945	0
492	20240820	102900	112251395	2945	2945	2945	2945	0
493	20240820	102800	112251395	2945	2945	2945	2945	0
494	20240820	102700	112251395	2945	2945	2945	2945	0
495	20240820	102600	112251395	2945	2945	2945	2945	0
496	20240820	102500	112251395	2945	2945	2945	2945	210
497	20240820	102400	111632945	2945	2945	2945	2945	0
498	20240820	102300	111632945	2945	2945	2945	2945	618
499	20240820	102200	109812935	2945	2945	2945	2945	135
500	20240820	102100	109415360	2945	2945	2945	2945	0
501	20240820	102000	109415360	2945	2955	2955	2945	445
502	20240820	101900	108102965	2950	2950	2950	2950	0
503	20240820	101800	108102965	2950	2950	2950	2950	750
504	20240820	101700	105890465	2955	2955	2955	2955	3
505	20240820	101600	105881600	2955	2955	2955	2955	0
506	20240820	101500	105881600	2955	2955	2955	2955	0
507	20240820	101400	105881600	2955	2955	2955	2955	2
508	20240820	101300	105875690	2955	2955	2955	2955	0
509	20240820	101200	105875690	2955	2955	2955	2955	0
510	20240820	101100	105875690	2955	2955	2955	2955	0
511	20240820	101000	105875690	2955	2955	2955	2955	624
512	20240820	100900	104031770	2955	2955	2955	2955	24
513	20240820	100800	103960850	2955	2955	2955	2955	0
514	20240820	100700	103960850	2955	2955	2955	2955	0
515	20240820	100600	103960850	2955	2955	2955	2955	200
516	20240820	100500	103369850	2955	2955	2955	2955	1174
517	20240820	100400	99900680	2955	2955	2960	2955	31
518	20240820	100300	99809070	2955	2955	2960	2955	51
519	20240820	100200	99658360	2960	2960	2960	2960	0
520	20240820	100100	99658360	2960	2960	2960	2960	0
521	20240820	100000	99658360	2960	2960	2960	2960	0
522	20240820	095900	99658360	2960	2960	2960	2960	3
523	20240820	095800	99649480	2960	2960	2960	2960	1380
524	20240820	095700	95564680	2960	2960	2960	2960	2975
525	20240820	095600	86758680	2960	2960	2960	2960	17
526	20240820	095500	86708360	2960	2960	2960	2960	447
527	20240820	095400	85385240	2955	2955	2955	2955	0
528	20240820	095300	85385240	2955	2955	2955	2955	0
529	20240820	095200	85385240	2955	2955	2955	2955	0
530	20240820	095100	85385240	2955	2955	2955	2955	0
531	20240820	095000	85385240	2955	2955	2955	2955	50
532	20240820	094900	85237490	2955	2955	2955	2955	1
533	20240820	094800	85234535	2955	2955	2955	2955	800
534	20240820	094700	82870535	2960	2960	2960	2960	0
535	20240820	094600	82870535	2960	2960	2960	2960	0
536	20240820	094500	82870535	2960	2960	2960	2960	0
537	20240820	094400	82870535	2960	2960	2960	2955	1063
538	20240820	094300	79724065	2955	2955	2955	2955	400
539	20240820	094200	78542065	2960	2960	2960	2960	0
540	20240820	094100	78542065	2960	2960	2960	2960	17
541	20240820	094000	78491745	2960	2960	2960	2960	0
542	20240820	093900	78491745	2960	2960	2960	2960	0
543	20240820	093800	78491745	2960	2955	2960	2955	170
544	20240820	093700	77988550	2955	2955	2955	2955	273
545	20240820	093600	77181835	2955	2955	2960	2955	1005
546	20240820	093500	74212040	2955	2955	2955	2955	10
547	20240820	093400	74182490	2950	2955	2955	2950	129
548	20240820	093300	73801440	2955	2950	2960	2950	10015
549	20240820	093200	44187105	2950	2950	2950	2950	0
550	20240820	093100	44187105	2950	2950	2950	2950	541
551	20240820	093000	42591155	2950	2950	2950	2950	0
552	20240820	092900	42591155	2950	2950	2950	2950	0
553	20240820	092800	42591155	2950	2950	2950	2950	0
554	20240820	092700	42591155	2950	2940	2950	2940	619
555	20240820	092600	40766065	2940	2940	2940	2940	1499
556	20240820	092500	36359005	2940	2935	2940	2935	3661
557	20240820	092400	25613165	2935	2935	2935	2935	0
558	20240820	092300	25613165	2935	2935	2935	2935	500
559	20240820	092200	24145665	2935	2935	2935	2935	21
560	20240820	092100	24084030	2940	2940	2940	2940	100
561	20240820	092000	23790030	2940	2940	2940	2940	0
562	20240820	091900	23790030	2940	2945	2945	2940	1779
563	20240820	091800	18559760	2945	2945	2945	2945	9
564	20240820	091700	18533255	2945	2945	2945	2945	2
565	20240820	091600	18527365	2945	2945	2945	2945	54
566	20240820	091500	18368335	2945	2945	2945	2945	102
567	20240820	091400	18067945	2945	2945	2945	2945	80
568	20240820	091300	17832345	2945	2945	2945	2945	69
569	20240820	091200	17629140	2950	2950	2950	2950	100
570	20240820	091100	17334140	2950	2945	2950	2945	762
571	20240820	091000	15087550	2945	2940	2950	2940	125
572	20240820	090900	14720005	2940	2940	2940	2935	181
573	20240820	090800	14187870	2950	2940	2950	2940	570
574	20240820	090700	12511370	2940	2940	2940	2940	50
575	20240820	090600	12364370	2940	2950	2950	2940	1565
576	20240820	090500	7757620	2950	2950	2950	2935	480
577	20240820	090400	6341635	2950	2945	2950	2945	4
578	20240820	090300	6329850	2940	2940	2940	2940	86
579	20240820	090200	6077010	2940	2935	2940	2935	3
580	20240820	090100	6068195	2935	2935	2935	2935	0
581	20240820	090000	6068195	2935	2955	2955	2935	2059