KissMeData/001790/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	183500	965513340	2980	2980	2980	2980	14714
3	20240808	183400	965513340	2980	2980	2980	2980	0
4	20240808	183300	965513340	2980	2980	2980	2980	0
5	20240808	183200	965513340	2980	2980	2980	2980	0
6	20240808	183100	965513340	2980	2980	2980	2980	0
7	20240808	183000	965513340	2980	2980	2980	2980	0
8	20240808	182900	965513340	2980	2980	2980	2980	0
9	20240808	182800	965513340	2980	2980	2980	2980	0
10	20240808	182700	965513340	2980	2980	2980	2980	0
11	20240808	182600	965513340	2980	2980	2980	2980	0
12	20240808	182500	965513340	2980	2980	2980	2980	0
13	20240808	182400	965513340	2980	2980	2980	2980	0
14	20240808	182300	965513340	2980	2980	2980	2980	0
15	20240808	182200	965513340	2980	2980	2980	2980	0
16	20240808	182100	965513340	2980	2980	2980	2980	0
17	20240808	182000	965513340	2980	2980	2980	2980	0
18	20240808	181900	965513340	2980	2980	2980	2980	0
19	20240808	181800	965513340	2980	2980	2980	2980	0
20	20240808	181700	965513340	2980	2980	2980	2980	0
21	20240808	181600	965513340	2980	2980	2980	2980	0
22	20240808	181500	965513340	2980	2980	2980	2980	0
23	20240808	181400	965513340	2980	2980	2980	2980	0
24	20240808	181300	965513340	2980	2980	2980	2980	0
25	20240808	181200	965513340	2980	2980	2980	2980	0
26	20240808	181100	965513340	2980	2980	2980	2980	0
27	20240808	181000	965513340	2980	2980	2980	2980	0
28	20240808	180900	965513340	2980	2980	2980	2980	0
29	20240808	180800	965513340	2980	2980	2980	2980	0
30	20240808	180700	965513340	2980	2980	2980	2980	0
31	20240808	180600	965513340	2980	2980	2980	2980	0
32	20240808	180500	965513340	2980	2980	2980	2980	14714
33	20240808	180400	965513340	2980	2980	2980	2980	0
34	20240808	180300	965513340	2980	2980	2980	2980	0
35	20240808	180200	965513340	2980	2980	2980	2980	0
36	20240808	180100	965513340	2980	2980	2980	2980	0
37	20240808	180000	965513340	2980	2980	2980	2980	0
38	20240808	175900	965513340	2980	2980	2980	2980	0
39	20240808	175800	965513340	2980	2980	2980	2980	0
40	20240808	175700	965513340	2980	2980	2980	2980	0
41	20240808	175600	965513340	2980	2980	2980	2980	0
42	20240808	175500	965513340	2980	2980	2980	2980	0
43	20240808	175400	965513340	2980	2980	2980	2980	0
44	20240808	175300	965513340	2980	2980	2980	2980	0
45	20240808	175200	965513340	2980	2980	2980	2980	0
46	20240808	175100	965513340	2980	2980	2980	2980	0
47	20240808	175000	965513340	2980	2980	2980	2980	0
48	20240808	174900	965513340	2980	2980	2980	2980	0
49	20240808	174800	965513340	2980	2980	2980	2980	0
50	20240808	174700	965513340	2980	2980	2980	2980	0
51	20240808	174600	965513340	2980	2980	2980	2980	0
52	20240808	174500	965513340	2980	2980	2980	2980	0
53	20240808	174400	965513340	2980	2980	2980	2980	0
54	20240808	174300	965513340	2980	2980	2980	2980	0
55	20240808	174200	965513340	2980	2980	2980	2980	0
56	20240808	174100	965513340	2980	2980	2980	2980	0
57	20240808	174000	965513340	2980	2980	2980	2980	0
58	20240808	173900	965513340	2980	2980	2980	2980	0
59	20240808	173800	965513340	2980	2980	2980	2980	0
60	20240808	173700	965513340	2980	2980	2980	2980	0
61	20240808	173600	965513340	2980	2980	2980	2980	0
62	20240808	173500	965513340	2980	2980	2980	2980	14714
63	20240808	173400	965513340	2980	2980	2980	2980	0
64	20240808	173300	965513340	2980	2980	2980	2980	0
65	20240808	173200	965513340	2980	2980	2980	2980	0
66	20240808	173100	965513340	2980	2980	2980	2980	0
67	20240808	173000	965513340	2980	2980	2980	2980	0
68	20240808	172900	965513340	2980	2980	2980	2980	0
69	20240808	172800	965513340	2980	2980	2980	2980	0
70	20240808	172700	965513340	2980	2980	2980	2980	0
71	20240808	172600	965513340	2980	2980	2980	2980	0
72	20240808	172500	965513340	2980	2980	2980	2980	0
73	20240808	172400	965513340	2980	2980	2980	2980	0
74	20240808	172300	965513340	2980	2980	2980	2980	0
75	20240808	172200	965513340	2980	2980	2980	2980	0
76	20240808	172100	965513340	2980	2980	2980	2980	0
77	20240808	172000	965513340	2980	2980	2980	2980	0
78	20240808	171900	965513340	2980	2980	2980	2980	0
79	20240808	171800	965513340	2980	2980	2980	2980	0
80	20240808	171700	965513340	2980	2980	2980	2980	0
81	20240808	171600	965513340	2980	2980	2980	2980	0
82	20240808	171500	965513340	2980	2980	2980	2980	0
83	20240808	171400	965513340	2980	2980	2980	2980	0
84	20240808	171300	965513340	2980	2980	2980	2980	0
85	20240808	171200	965513340	2980	2980	2980	2980	0
86	20240808	171100	965513340	2980	2980	2980	2980	0
87	20240808	171000	965513340	2980	2980	2980	2980	0
88	20240808	170900	965513340	2980	2980	2980	2980	0
89	20240808	170800	965513340	2980	2980	2980	2980	0
90	20240808	170700	965513340	2980	2980	2980	2980	0
91	20240808	170600	965513340	2980	2980	2980	2980	0
92	20240808	170500	965513340	2980	2980	2980	2980	14714
93	20240808	170400	965513340	2980	2980	2980	2980	0
94	20240808	170300	965513340	2980	2980	2980	2980	0
95	20240808	170200	965513340	2980	2980	2980	2980	0
96	20240808	170100	965513340	2980	2980	2980	2980	0
97	20240808	170000	965513340	2980	2980	2980	2980	0
98	20240808	165900	965513340	2980	2980	2980	2980	0
99	20240808	165800	965513340	2980	2980	2980	2980	0
100	20240808	165700	965513340	2980	2980	2980	2980	0
101	20240808	165600	965513340	2980	2980	2980	2980	0
102	20240808	165500	965513340	2980	2980	2980	2980	0
103	20240808	165400	965513340	2980	2980	2980	2980	0
104	20240808	165300	965513340	2980	2980	2980	2980	0
105	20240808	165200	965513340	2980	2980	2980	2980	0
106	20240808	165100	965513340	2980	2980	2980	2980	0
107	20240808	165000	965513340	2980	2980	2980	2980	0
108	20240808	164900	965513340	2980	2980	2980	2980	0
109	20240808	164800	965513340	2980	2980	2980	2980	0
110	20240808	164700	965513340	2980	2980	2980	2980	0
111	20240808	164600	965513340	2980	2980	2980	2980	0
112	20240808	164500	965513340	2980	2980	2980	2980	0
113	20240808	164400	965513340	2980	2980	2980	2980	0
114	20240808	164300	965513340	2980	2980	2980	2980	0
115	20240808	164200	965513340	2980	2980	2980	2980	0
116	20240808	164100	965513340	2980	2980	2980	2980	0
117	20240808	164000	965513340	2980	2980	2980	2980	0
118	20240808	163900	965513340	2980	2980	2980	2980	0
119	20240808	163800	965513340	2980	2980	2980	2980	0
120	20240808	163700	965513340	2980	2980	2980	2980	0
121	20240808	163600	965513340	2980	2980	2980	2980	0
122	20240808	163500	965513340	2980	2980	2980	2980	14714
123	20240808	163400	965513340	2980	2980	2980	2980	0
124	20240808	163300	965513340	2980	2980	2980	2980	0
125	20240808	163200	965513340	2980	2980	2980	2980	0
126	20240808	163100	965513340	2980	2980	2980	2980	0
127	20240808	163000	965513340	2980	2980	2980	2980	0
128	20240808	162900	965513340	2980	2980	2980	2980	0
129	20240808	162800	965513340	2980	2980	2980	2980	0
130	20240808	162700	965513340	2980	2980	2980	2980	0
131	20240808	162600	965513340	2980	2980	2980	2980	0
132	20240808	162500	965513340	2980	2980	2980	2980	0
133	20240808	162400	965513340	2980	2980	2980	2980	0
134	20240808	162300	965513340	2980	2980	2980	2980	0
135	20240808	162200	965513340	2980	2980	2980	2980	0
136	20240808	162100	965513340	2980	2980	2980	2980	0
137	20240808	162000	965513340	2980	2980	2980	2980	0
138	20240808	161900	965513340	2980	2980	2980	2980	0
139	20240808	161800	965513340	2980	2980	2980	2980	0
140	20240808	161700	965513340	2980	2980	2980	2980	0
141	20240808	161600	965513340	2980	2980	2980	2980	0
142	20240808	161500	965513340	2980	2980	2980	2980	0
143	20240808	161400	965513340	2980	2980	2980	2980	0
144	20240808	161300	965513340	2980	2980	2980	2980	0
145	20240808	161200	965513340	2980	2980	2980	2980	0
146	20240808	161100	965513340	2980	2980	2980	2980	0
147	20240808	161000	965513340	2980	2980	2980	2980	0
148	20240808	160900	965513340	2980	2980	2980	2980	0
149	20240808	160800	965513340	2980	2980	2980	2980	0
150	20240808	160700	965513340	2980	2980	2980	2980	0
151	20240808	160600	965513340	2980	2980	2980	2980	0
152	20240808	160500	965513340	2980	2980	2980	2980	14714
153	20240808	160400	965513340	2980	2980	2980	2980	0
154	20240808	160300	965513340	2980	2980	2980	2980	0
155	20240808	160200	965513340	2980	2980	2980	2980	0
156	20240808	160100	965513340	2980	2980	2980	2980	0
157	20240808	160000	965513340	2980	2980	2980	2980	0
158	20240808	155900	965513340	2980	2980	2980	2980	0
159	20240808	155800	965513340	2980	2980	2980	2980	0
160	20240808	155700	965513340	2980	2980	2980	2980	0
161	20240808	155600	965513340	2980	2980	2980	2980	0
162	20240808	155500	965513340	2980	2980	2980	2980	0
163	20240808	155400	965513340	2980	2980	2980	2980	0
164	20240808	155300	965513340	2980	2980	2980	2980	0
165	20240808	155200	965513340	2980	2980	2980	2980	0
166	20240808	155100	965513340	2980	2980	2980	2980	0
167	20240808	155000	965513340	2980	2980	2980	2980	0
168	20240808	154900	965513340	2980	2980	2980	2980	0
169	20240808	154800	965513340	2980	2980	2980	2980	0
170	20240808	154700	965513340	2980	2980	2980	2980	0
171	20240808	154600	965513340	2980	2980	2980	2980	0
172	20240808	154500	965513340	2980	2980	2980	2980	0
173	20240808	154400	965513340	2980	2980	2980	2980	0
174	20240808	154300	965513340	2980	2980	2980	2980	0
175	20240808	154200	965513340	2980	2980	2980	2980	0
176	20240808	154100	965513340	2980	2980	2980	2980	0
177	20240808	154000	965513340	2980	2980	2980	2980	0
178	20240808	153900	965513340	2980	2980	2980	2980	0
179	20240808	153800	965513340	2980	2980	2980	2980	0
180	20240808	153700	965513340	2980	2980	2980	2980	0
181	20240808	153600	965513340	2980	2980	2980	2980	0
182	20240808	153500	965513340	2980	2980	2980	2980	14714
183	20240808	153400	965513340	2980	2980	2980	2980	0
184	20240808	153300	965513340	2980	2980	2980	2980	0
185	20240808	153200	965513340	2980	2980	2980	2980	0
186	20240808	153100	965513340	2980	2980	2980	2980	0
187	20240808	153000	965513340	2980	2980	2980	2980	14714
188	20240808	152900	921665620	2985	2985	2985	2985	0
189	20240808	152800	921665620	2985	2985	2985	2985	0
190	20240808	152700	921665620	2985	2985	2985	2985	0
191	20240808	152600	921665620	2985	2985	2985	2985	0
192	20240808	152500	921665620	2985	2985	2985	2985	0
193	20240808	152400	921665620	2985	2985	2985	2985	0
194	20240808	152300	921665620	2985	2985	2985	2985	0
195	20240808	152200	921665620	2985	2985	2985	2985	0
196	20240808	152100	921665620	2985	2985	2985	2985	0
197	20240808	152000	921665620	2985	2985	2985	2985	0
198	20240808	151900	921665620	2985	2990	2990	2985	413
199	20240808	151800	920432665	2985	2990	2990	2985	689
200	20240808	151700	918375975	2985	2985	2990	2985	394
201	20240808	151600	917198355	2985	2990	2990	2985	466
202	20240808	151500	915807320	2985	2990	2990	2985	663
203	20240808	151400	913828255	2990	2990	2990	2990	0
204	20240808	151300	913828255	2990	2990	2990	2985	107
205	20240808	151200	913508555	2985	2995	2995	2985	21
206	20240808	151100	913445860	2985	2985	2985	2985	52
207	20240808	151000	913290640	2995	2995	2995	2995	101
208	20240808	150900	912988145	2985	2985	2985	2985	119
209	20240808	150800	912632930	2985	2985	2985	2985	2000
210	20240808	150700	906662930	2995	2990	2995	2985	1920
211	20240808	150600	900924480	2985	2985	2990	2985	3061
212	20240808	150500	891787390	2985	2990	2990	2985	3003
213	20240808	150400	882823430	2985	2985	2985	2985	700
214	20240808	150300	880733930	2985	2985	2985	2985	18
215	20240808	150200	880680200	2990	2990	2990	2990	533
216	20240808	150100	879086530	2990	2990	2990	2990	32
217	20240808	150000	878990850	2990	2995	2995	2990	113
218	20240808	145900	878652600	2990	2995	2995	2990	47
219	20240808	145800	878511845	2990	2995	2995	2990	9
220	20240808	145700	878484925	2995	2995	2995	2990	47
221	20240808	145600	878344190	2995	2990	2995	2990	3
222	20240808	145500	878335210	2990	2995	2995	2990	674
223	20240808	145400	876318960	2995	2995	2995	2995	6
224	20240808	145300	876300990	2995	2995	2995	2995	0
225	20240808	145200	876300990	2995	2990	2995	2990	31
226	20240808	145100	876208150	2990	2990	2990	2990	1740
227	20240808	145000	871005550	2990	2990	2990	2990	30
228	20240808	144900	870915850	2990	2985	2990	2985	6
229	20240808	144800	870897920	2990	2995	2995	2990	3722
230	20240808	144700	859768980	2995	2990	2995	2990	30
231	20240808	144600	859679275	2995	2990	2995	2990	31
232	20240808	144500	859586575	2990	2995	2995	2990	807
233	20240808	144400	857169615	2995	2995	2995	2995	236
234	20240808	144300	856462795	3000	3000	3000	2995	124
235	20240808	144200	856091260	2995	2995	2995	2995	1
236	20240808	144100	856088265	2995	2995	2995	2995	65
237	20240808	144000	855893590	3000	3000	3000	3000	30
238	20240808	143900	855803590	3000	3000	3000	3000	2
239	20240808	143800	855797590	3000	3000	3000	2995	98
240	20240808	143700	855503705	2995	3000	3000	2995	31
241	20240808	143600	855410855	2995	2995	2995	2995	22
242	20240808	143500	855344965	3000	2995	3000	2995	55
243	20240808	143400	855180090	2995	2995	2995	2995	21
244	20240808	143300	855117195	3000	3000	3000	3000	30
245	20240808	143200	855027195	2995	2995	2995	2995	16
246	20240808	143100	854979275	2995	3000	3000	2995	60
247	20240808	143000	854799425	2995	2995	2995	2995	18
248	20240808	142900	854745515	3000	3000	3000	2995	20
249	20240808	142800	854685605	3000	3000	3000	2995	85
250	20240808	142700	854430610	2995	2995	2995	2995	0
251	20240808	142600	854430610	2995	3000	3000	2995	60
252	20240808	142500	854250745	2995	2995	2995	2995	0
253	20240808	142400	854250745	2995	2995	2995	2995	2
254	20240808	142300	854244755	3000	3000	3000	3000	1157
255	20240808	142200	850773755	3005	3005	3005	3005	0
256	20240808	142100	850773755	3005	3000	3005	2995	153
257	20240808	142000	850315215	3000	3000	3000	3000	2016
258	20240808	141900	844267215	3000	3000	3000	3000	30
259	20240808	141800	844177215	3000	3000	3000	3000	9
260	20240808	141700	844150215	2995	2995	2995	2995	2
261	20240808	141600	844144225	3000	3000	3000	3000	77
262	20240808	141500	843913225	3000	3000	3000	3000	167
263	20240808	141400	843412225	2995	3000	3000	2995	61
264	20240808	141300	843229380	2995	2995	2995	2995	45
265	20240808	141200	843094605	3000	3000	3000	3000	0
266	20240808	141100	843094605	3000	3000	3000	2995	76
267	20240808	141000	842866830	2995	2995	2995	2995	46
268	20240808	140900	842729060	3000	3000	3000	2995	114
269	20240808	140800	842387240	3000	3000	3000	3000	7
270	20240808	140700	842366240	2995	3000	3000	2995	70
271	20240808	140600	842156435	2995	3000	3000	2995	107
272	20240808	140500	841835740	3000	3000	3000	3000	3
273	20240808	140400	841826740	3000	3000	3000	3000	30
274	20240808	140300	841736740	2995	2995	2995	2995	1
275	20240808	140200	841733745	3000	3000	3000	3000	75
276	20240808	140100	841508745	3000	3000	3000	3000	1
277	20240808	140000	841505745	2995	2995	2995	2995	2
278	20240808	135900	841499755	3000	3000	3000	3000	78
279	20240808	135800	841265755	3000	2995	3000	2995	554
280	20240808	135700	839606520	2995	2985	2995	2985	32
281	20240808	135600	839510690	2995	2995	2995	2990	11643
282	20240808	135500	804694100	2995	2995	2995	2995	74
283	20240808	135400	804472470	2995	2995	2995	2995	485
284	20240808	135300	803019895	2990	2990	3000	2990	41
285	20240808	135200	802897060	3000	3000	3000	3000	30
286	20240808	135100	802807060	2990	2990	2990	2990	88
287	20240808	135000	802543940	3000	2990	3000	2990	225
288	20240808	134900	801870890	3000	3000	3000	3000	2
289	20240808	134800	801864890	2995	2995	2995	2995	396
290	20240808	134700	800678870	2995	2990	2995	2990	31
291	20240808	134600	800586030	2990	2995	2995	2990	4
292	20240808	134500	800574060	2995	2995	2995	2995	156
293	20240808	134400	800106840	2995	2990	2995	2990	102
294	20240808	134300	799801635	2990	2990	2995	2990	97
295	20240808	134200	799511455	2995	2990	2995	2990	122
296	20240808	134100	799146670	2995	2995	2995	2990	157
297	20240808	134000	798676470	2990	2990	2995	2990	36
298	20240808	133900	798568680	2990	2990	2995	2990	151
299	20240808	133800	798117185	2995	2995	2995	2995	40
300	20240808	133700	797997385	2995	2995	2995	2995	46
301	20240808	133600	797859615	2995	2990	3000	2990	6
302	20240808	133500	797841650	3000	2995	3000	2995	332
303	20240808	133400	796847155	3000	3000	3000	3000	44
304	20240808	133300	796715155	3000	2995	3000	2990	68
305	20240808	133200	796511500	2990	2995	2995	2990	148
306	20240808	133100	796068245	2995	2995	2995	2995	31
307	20240808	133000	795975400	2990	2990	2990	2990	0
308	20240808	132900	795975400	2990	2990	2990	2990	2
309	20240808	132800	795969420	2995	2995	2995	2995	38
310	20240808	132700	795855610	2995	2995	2995	2995	111
311	20240808	132600	795523165	2995	2995	2995	2995	78
312	20240808	132500	795289555	2990	2995	2995	2990	47
313	20240808	132400	795148795	2985	2985	2985	2985	213
314	20240808	132300	794512990	2995	2990	2995	2990	74
315	20240808	132200	794291580	2990	2990	2990	2985	57
316	20240808	132100	794121160	2995	2985	2995	2985	31
317	20240808	132000	794028325	2985	2990	2990	2985	1321
318	20240808	131900	790083585	2990	2990	2995	2990	90
319	20240808	131800	789814325	2990	2995	2995	2990	6
320	20240808	131700	789796360	2990	2995	2995	2990	2
321	20240808	131600	789790375	2995	2990	2995	2990	76
322	20240808	131500	789562980	2985	2985	2985	2985	1
323	20240808	131400	789559995	2990	2995	2995	2990	54
324	20240808	131300	789398385	2995	2995	2995	2995	1
325	20240808	131200	789395390	2995	2995	2995	2995	94
326	20240808	131100	789113860	2995	2990	2995	2990	37
327	20240808	131000	789003080	2995	2995	2995	2995	0
328	20240808	130900	789003080	2995	2990	2995	2990	76
329	20240808	130800	788775685	2990	2995	2995	2990	8
330	20240808	130700	788751760	2995	2995	2995	2995	30
331	20240808	130600	788661910	2995	2995	2995	2995	4
332	20240808	130500	788649930	2990	2990	2990	2990	46
333	20240808	130400	788512390	2990	2995	2995	2990	2691
334	20240808	130300	780459640	2990	2990	2990	2990	2
335	20240808	130200	780453660	2995	2990	2995	2990	173
336	20240808	130100	779935965	2990	2985	2990	2985	501
337	20240808	130000	778437980	2990	2990	2990	2990	39
338	20240808	125900	778321370	2995	2990	2995	2985	166
339	20240808	125800	777825535	2990	2990	2995	2990	123
340	20240808	125700	777457535	2995	2995	2995	2995	196
341	20240808	125600	776870515	2995	2990	2995	2990	6
342	20240808	125500	776852550	2990	2995	2995	2985	114
343	20240808	125400	776511320	2990	2990	2990	2985	1003
344	20240808	125300	773516800	2995	2995	2995	2995	58
345	20240808	125200	773343090	2995	2990	2995	2990	213
346	20240808	125100	772706070	2995	2990	2995	2990	121
347	20240808	125000	772344085	3000	2995	3000	2995	32
348	20240808	124900	772248090	3000	3000	3000	3000	1
349	20240808	124800	772245090	2995	2995	3000	2990	2476
350	20240808	124700	764839450	3000	2995	3000	2995	70
351	20240808	124600	764629455	2995	2995	2995	2995	64
352	20240808	124500	764437775	2995	2990	2995	2990	235
353	20240808	124400	763734920	2990	2990	2990	2990	40
354	20240808	124300	763615320	2995	2995	2995	2995	69
355	20240808	124200	763408665	2995	2995	2995	2995	55
356	20240808	124100	763243940	2995	2995	2995	2995	0
357	20240808	124000	763243940	2995	2990	2995	2985	262
358	20240808	123900	762461055	2995	2995	2995	2995	40
359	20240808	123800	762341255	2985	2995	2995	2985	33
360	20240808	123700	762242430	2985	2985	2985	2985	1
361	20240808	123600	762239445	2985	2995	2995	2985	676
362	20240808	123500	760221015	2995	2995	2995	2995	140
363	20240808	123400	759801715	2995	2995	2995	2995	0
364	20240808	123300	759801715	2995	3000	3000	2995	130
365	20240808	123200	759412210	2995	2995	2995	2995	0
366	20240808	123100	759412210	2995	2995	3000	2995	1442
367	20240808	123000	755093225	2995	2990	2995	2990	2
368	20240808	122900	755087240	2995	2995	2995	2995	2
369	20240808	122800	755081250	2995	2995	2995	2990	56
370	20240808	122700	754913650	2995	2990	2995	2990	63
371	20240808	122600	754725085	2995	2995	2995	2990	79
372	20240808	122500	754488490	2995	2990	2995	2990	25
373	20240808	122400	754413735	2990	2990	2990	2990	37
374	20240808	122300	754303105	2995	2990	2995	2990	69
375	20240808	122200	754096455	2990	2990	2990	2990	1694
376	20240808	122100	749031395	2985	2985	2985	2985	668
377	20240808	122000	747037415	2985	2985	2985	2985	0
378	20240808	121900	747037415	2985	2990	2990	2985	99
379	20240808	121800	746741600	2985	2990	2990	2980	7156
380	20240808	121700	725398100	2985	2985	2990	2985	1443
381	20240808	121600	721090740	2990	2990	2990	2985	95
382	20240808	121500	720806695	2990	2985	2990	2985	66
383	20240808	121400	720609485	2990	2995	2995	2990	78
384	20240808	121300	720376110	2995	2995	2995	2995	38
385	20240808	121200	720262300	2990	2990	2995	2990	784
386	20240808	121100	717917685	2995	2995	2995	2995	69
387	20240808	121000	717711030	2995	2995	2995	2995	37
388	20240808	120900	717600215	2995	2995	3000	2990	160
389	20240808	120800	717120870	2995	2995	3000	2995	1008
390	20240808	120700	714100365	2995	2990	2995	2990	70
391	20240808	120600	713891060	2990	2990	2990	2990	1
392	20240808	120500	713888070	2985	2990	2990	2985	1046
393	20240808	120400	710760535	2985	2990	2990	2985	53
394	20240808	120300	710602170	2985	2980	2985	2980	509
395	20240808	120200	709083020	2980	2975	2985	2975	87
396	20240808	120100	708823635	2975	2975	2975	2975	0
397	20240808	120000	708823635	2975	2985	2985	2975	1819
398	20240808	115900	703411600	2980	2985	2990	2980	3293
399	20240808	115800	693597925	2985	2995	2995	2985	154
400	20240808	115700	693137750	2995	2995	2995	2995	30
401	20240808	115600	693047900	2995	2985	2995	2985	4801
402	20240808	115500	678711905	2990	2990	2995	2985	48
403	20240808	115400	678568240	2990	2990	2990	2990	6178
404	20240808	115300	660096020	2995	2995	2995	2995	1
405	20240808	115200	660093025	2995	2995	2995	2995	373
406	20240808	115100	658975890	3000	3000	3000	3000	44
407	20240808	115000	658843890	3000	3000	3000	3000	70
408	20240808	114900	658633890	3000	3005	3005	3000	1506
409	20240808	114800	654115885	3000	3005	3005	3000	3
410	20240808	114700	654106880	3005	3005	3005	3005	75
411	20240808	114600	653881505	3005	3005	3005	3005	41
412	20240808	114500	653758300	3005	2995	3005	2995	92
413	20240808	114400	653482150	3000	3000	3000	3000	45
414	20240808	114300	653347150	3000	3005	3005	3000	230
415	20240808	114200	652657000	3000	3000	3000	3000	88
416	20240808	114100	652393000	2995	2995	2995	2995	44
417	20240808	114000	652261220	3000	3005	3005	3000	78
418	20240808	113900	652026850	3005	3005	3005	3000	6
419	20240808	113800	652008830	3000	2995	3005	2995	108
420	20240808	113700	651684840	2995	3000	3000	2995	381
421	20240808	113600	650542150	2995	2995	3005	2995	20
422	20240808	113500	650482240	3005	2995	3005	2995	438
423	20240808	113400	649167630	2995	3000	3000	2995	236
424	20240808	113300	648459795	3005	3005	3005	3005	34
425	20240808	113200	648357625	3005	3005	3005	3005	1
426	20240808	113100	648354620	3000	3005	3005	3000	378
427	20240808	113000	647220470	3005	3005	3005	3005	83
428	20240808	112900	646971055	3005	3005	3005	3005	0
429	20240808	112800	646971055	3005	3010	3010	3005	40
430	20240808	112700	646850845	3000	3000	3000	3000	1
431	20240808	112600	646847845	3005	3000	3005	3000	576
432	20240808	112500	645118175	3000	3000	3000	3000	0
433	20240808	112400	645118175	3000	3000	3000	3000	1039
434	20240808	112300	642001175	3005	3005	3010	3005	119
435	20240808	112200	641643360	3005	3005	3005	3005	97
436	20240808	112100	641351875	3010	3010	3010	3010	30
437	20240808	112000	641261575	3010	3010	3010	3000	3
438	20240808	111900	641252555	3010	3005	3010	3000	1131
439	20240808	111800	637853930	3005	3005	3005	3000	43
440	20240808	111700	637724910	3000	2995	3000	2995	16
441	20240808	111600	637676915	3005	3005	3005	3005	31
442	20240808	111500	637583760	3000	3000	3000	3000	125
443	20240808	111400	637208760	3000	3000	3000	3000	70
444	20240808	111300	636998760	2995	3000	3000	2995	102
445	20240808	111200	636692770	2985	2985	2985	2985	17
446	20240808	111100	636642025	3000	3000	3000	3000	31
447	20240808	111000	636549025	2985	3000	3000	2985	33
448	20240808	110900	636450470	3000	2980	3000	2980	103
449	20240808	110800	636142770	2980	2985	2985	2980	7
450	20240808	110700	636121885	3000	3000	3000	2980	2716
451	20240808	110600	628009305	2995	2995	3000	2995	8
452	20240808	110500	627985340	3000	2995	3000	2995	23
453	20240808	110400	627916445	2995	2995	2995	2990	328
454	20240808	110300	626934255	3000	3000	3000	2995	4
455	20240808	110200	626922265	2995	2995	3000	2995	89
456	20240808	110100	626655365	3000	2995	3000	2995	60
457	20240808	110000	626475440	2995	2995	2995	2995	2
458	20240808	105900	626469450	3000	3000	3000	2995	141
459	20240808	105800	626047000	2995	3000	3000	2995	48
460	20240808	105700	625903045	3000	2995	3000	2995	115
461	20240808	105600	625558245	2995	3000	3000	2995	4
462	20240808	105500	625546255	2995	3000	3000	2995	823
463	20240808	105400	623081195	2995	3005	3005	2995	197
464	20240808	105300	622489830	3000	3000	3000	3000	2
465	20240808	105200	622483830	3005	3000	3005	3000	491
466	20240808	105100	621010425	3000	3000	3000	3000	1
467	20240808	105000	621007425	2995	3000	3000	2995	39
468	20240808	104900	620890470	3000	2995	3000	2995	50
469	20240808	104800	620740525	2995	2995	2995	2995	9
470	20240808	104700	620713570	3000	2995	3000	2995	102
471	20240808	104600	620407925	2995	2995	3000	2995	25
472	20240808	104500	620333040	2995	3000	3005	2990	34
473	20240808	104400	620230900	3005	3005	3005	2990	172
474	20240808	104300	619716395	3005	3005	3005	3005	119
475	20240808	104200	619358800	3005	2995	3005	2995	53
476	20240808	104100	619199805	2995	3005	3005	2995	516
477	20240808	104000	617654375	2995	2995	3005	2995	40
478	20240808	103900	617534255	3010	2995	3010	2995	508
479	20240808	103800	616008705	3010	2995	3010	2995	147
480	20240808	103700	615566820	3010	3010	3010	3010	5
481	20240808	103600	615551770	3010	3010	3010	3010	0
482	20240808	103500	615551770	3010	3000	3010	2990	546
483	20240808	103400	613916905	3010	3010	3010	3010	5
484	20240808	103300	613901855	3010	3010	3010	3010	76
485	20240808	103200	613673095	3005	3010	3010	2990	102
486	20240808	103100	613366345	3010	3010	3010	2995	1250
487	20240808	103000	609615945	3010	3010	3010	3000	40
488	20240808	102900	609495845	3010	3000	3010	3000	265
489	20240808	102800	608700795	3010	3010	3010	2990	93
490	20240808	102700	608420905	3010	3010	3010	3010	0
491	20240808	102600	608420905	3010	3005	3010	3005	1541
492	20240808	102500	603790195	2995	3000	3000	2990	83
493	20240808	102400	603541395	3000	3000	3005	3000	250
494	20240808	102300	602791390	3000	2995	3000	2985	385
495	20240808	102200	601639555	3000	3000	3005	2990	1206
496	20240808	102100	598031360	2995	3000	3005	2995	3752
497	20240808	102000	586775145	3000	3000	3000	3000	4000
498	20240808	101900	574775145	3000	2995	3000	2995	1680
499	20240808	101800	569736650	2995	2995	2995	2990	26
500	20240808	101700	569658785	2995	2995	2995	2995	84
501	20240808	101600	569407205	2995	2995	2995	2995	30
502	20240808	101500	569317355	2990	2990	2990	2990	211
503	20240808	101400	568686465	2985	2990	2990	2985	86
504	20240808	101300	568429330	2990	2990	2990	2990	39
505	20240808	101200	568312720	2985	2980	2985	2980	5315
506	20240808	101100	552447450	2985	2975	2985	2975	82
507	20240808	101000	552202950	2980	2985	2985	2980	1296
508	20240808	100900	548340140	2985	2985	2985	2985	69
509	20240808	100800	548134175	2985	2985	2985	2985	99
510	20240808	100700	547838660	2985	2990	2990	2985	120
511	20240808	100600	547479865	2990	2995	2995	2990	2368
512	20240808	100500	540394545	2995	2995	2995	2995	645
513	20240808	100400	538462770	2990	2985	2990	2980	3871
514	20240808	100300	526893235	2985	2985	2985	2985	400
515	20240808	100200	525699235	2980	2975	2980	2975	1591
516	20240808	100100	520960545	2980	2980	2980	2980	40
517	20240808	100000	520841345	2975	2980	2980	2975	528
518	20240808	095900	519269445	2980	2980	2980	2980	377
519	20240808	095800	518145985	2980	2980	2980	2975	32
520	20240808	095700	518050630	2980	2975	2980	2975	71
521	20240808	095600	517839255	2970	2970	2970	2970	0
522	20240808	095500	517839255	2970	2960	2970	2960	801
523	20240808	095400	515460305	2970	2965	2970	2965	6425
524	20240808	095300	496396535	2970	2970	2970	2970	45
525	20240808	095200	496262885	2970	2965	2970	2965	2286
526	20240808	095100	489475805	2965	2970	2970	2965	78
527	20240808	095000	489244455	2970	2965	2970	2960	1068
528	20240808	094900	486077835	2960	2960	2960	2960	678
529	20240808	094800	484070955	2965	2965	2965	2960	1438
530	20240808	094700	479811505	2965	2965	2965	2960	493
531	20240808	094600	478352000	2965	2960	2965	2960	214
532	20240808	094500	477717570	2960	2970	2970	2960	1330
533	20240808	094400	473774260	2970	2965	2970	2965	1321
534	20240808	094300	469856940	2970	2970	2970	2950	5831
535	20240808	094200	452620975	2970	2970	2970	2965	2929
536	20240808	094100	443935195	2970	2980	2990	2970	7914
537	20240808	094000	420423160	2975	2975	2990	2975	3085
538	20240808	093900	411239770	2980	2990	2990	2980	84
539	20240808	093800	410989235	2990	2980	2990	2980	113
540	20240808	093700	410652475	2980	2990	2990	2980	9765
541	20240808	093600	381515035	2995	2995	3005	2995	1549
542	20240808	093500	376874065	3005	3005	3005	3005	36
543	20240808	093400	376765885	3005	3005	3005	3000	4113
544	20240808	093300	364422000	3015	3015	3015	3015	35
545	20240808	093200	364316475	3015	3000	3015	3000	949
546	20240808	093100	361464585	3000	3015	3015	3000	6641
547	20240808	093000	341526335	3015	3005	3015	3005	612
548	20240808	092900	339686795	3010	3020	3020	3010	2864
549	20240808	092800	331065535	3010	3020	3020	3010	1719
550	20240808	092700	325882360	3015	3020	3020	3015	80
551	20240808	092600	325640765	3020	3020	3020	3020	30
552	20240808	092500	325550165	3020	3020	3020	3010	939
553	20240808	092400	322714405	3020	3015	3020	3015	541
554	20240808	092300	321083280	3020	3020	3020	3015	314
555	20240808	092200	320136165	3015	3015	3015	3015	852
556	20240808	092100	317567385	3015	3015	3020	3015	889
557	20240808	092000	314886820	3015	3015	3015	3015	174
558	20240808	091900	314362210	3010	3015	3015	3010	240
559	20240808	091800	313639660	3015	3015	3015	3015	509
560	20240808	091700	312105025	3010	3015	3015	3010	10
561	20240808	091600	312074880	3010	3010	3010	3010	3056
562	20240808	091500	302876320	3010	3010	3010	3010	2350
563	20240808	091400	295802820	3015	3015	3015	3005	2674
564	20240808	091300	287740735	3005	3015	3015	3005	499
565	20240808	091200	286239350	3015	3015	3015	3010	2101
566	20240808	091100	279914875	3010	3015	3015	3010	6161
567	20240808	091000	261358710	3020	3025	3025	3015	16906
568	20240808	090900	210241405	3025	3020	3025	3020	5947
569	20240808	090800	192273985	3020	3025	3025	3020	79
570	20240808	090700	192035210	3025	3040	3040	3025	2977
571	20240808	090600	183023835	3030	3040	3045	3030	2815
572	20240808	090500	174476750	3040	3050	3050	3040	3022
573	20240808	090400	165268485	3040	3045	3060	3040	19167
574	20240808	090300	106752035	3045	3030	3045	3030	4194
575	20240808	090200	93997495	3030	3040	3040	3025	6162
576	20240808	090100	75340405	3025	3020	3035	3020	4242
577	20240808	090000	62513700	3020	3050	3050	3020	20535