KissMeData/001790/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	183500	622904830	2975	2975	2975	2975	4063
3	20240813	183400	622904830	2975	2975	2975	2975	0
4	20240813	183300	622904830	2975	2975	2975	2975	0
5	20240813	183200	622904830	2975	2975	2975	2975	0
6	20240813	183100	622904830	2975	2975	2975	2975	0
7	20240813	183000	622904830	2975	2975	2975	2975	0
8	20240813	182900	622904830	2975	2975	2975	2975	0
9	20240813	182800	622904830	2975	2975	2975	2975	0
10	20240813	182700	622904830	2975	2975	2975	2975	0
11	20240813	182600	622904830	2975	2975	2975	2975	0
12	20240813	182500	622904830	2975	2975	2975	2975	0
13	20240813	182400	622904830	2975	2975	2975	2975	0
14	20240813	182300	622904830	2975	2975	2975	2975	0
15	20240813	182200	622904830	2975	2975	2975	2975	0
16	20240813	182100	622904830	2975	2975	2975	2975	0
17	20240813	182000	622904830	2975	2975	2975	2975	0
18	20240813	181900	622904830	2975	2975	2975	2975	0
19	20240813	181800	622904830	2975	2975	2975	2975	0
20	20240813	181700	622904830	2975	2975	2975	2975	0
21	20240813	181600	622904830	2975	2975	2975	2975	0
22	20240813	181500	622904830	2975	2975	2975	2975	0
23	20240813	181400	622904830	2975	2975	2975	2975	0
24	20240813	181300	622904830	2975	2975	2975	2975	0
25	20240813	181200	622904830	2975	2975	2975	2975	0
26	20240813	181100	622904830	2975	2975	2975	2975	0
27	20240813	181000	622904830	2975	2975	2975	2975	0
28	20240813	180900	622904830	2975	2975	2975	2975	0
29	20240813	180800	622904830	2975	2975	2975	2975	0
30	20240813	180700	622904830	2975	2975	2975	2975	0
31	20240813	180600	622904830	2975	2975	2975	2975	0
32	20240813	180500	622904830	2975	2975	2975	2975	4063
33	20240813	180400	622904830	2975	2975	2975	2975	0
34	20240813	180300	622904830	2975	2975	2975	2975	0
35	20240813	180200	622904830	2975	2975	2975	2975	0
36	20240813	180100	622904830	2975	2975	2975	2975	0
37	20240813	180000	622904830	2975	2975	2975	2975	0
38	20240813	175900	622904830	2975	2975	2975	2975	0
39	20240813	175800	622904830	2975	2975	2975	2975	0
40	20240813	175700	622904830	2975	2975	2975	2975	0
41	20240813	175600	622904830	2975	2975	2975	2975	0
42	20240813	175500	622904830	2975	2975	2975	2975	0
43	20240813	175400	622904830	2975	2975	2975	2975	0
44	20240813	175300	622904830	2975	2975	2975	2975	0
45	20240813	175200	622904830	2975	2975	2975	2975	0
46	20240813	175100	622904830	2975	2975	2975	2975	0
47	20240813	175000	622904830	2975	2975	2975	2975	0
48	20240813	174900	622904830	2975	2975	2975	2975	0
49	20240813	174800	622904830	2975	2975	2975	2975	0
50	20240813	174700	622904830	2975	2975	2975	2975	0
51	20240813	174600	622904830	2975	2975	2975	2975	0
52	20240813	174500	622904830	2975	2975	2975	2975	0
53	20240813	174400	622904830	2975	2975	2975	2975	0
54	20240813	174300	622904830	2975	2975	2975	2975	0
55	20240813	174200	622904830	2975	2975	2975	2975	0
56	20240813	174100	622904830	2975	2975	2975	2975	0
57	20240813	174000	622904830	2975	2975	2975	2975	0
58	20240813	173900	622904830	2975	2975	2975	2975	0
59	20240813	173800	622904830	2975	2975	2975	2975	0
60	20240813	173700	622904830	2975	2975	2975	2975	0
61	20240813	173600	622904830	2975	2975	2975	2975	0
62	20240813	173500	622904830	2975	2975	2975	2975	4063
63	20240813	173400	622904830	2975	2975	2975	2975	0
64	20240813	173300	622904830	2975	2975	2975	2975	0
65	20240813	173200	622904830	2975	2975	2975	2975	0
66	20240813	173100	622904830	2975	2975	2975	2975	0
67	20240813	173000	622904830	2975	2975	2975	2975	0
68	20240813	172900	622904830	2975	2975	2975	2975	0
69	20240813	172800	622904830	2975	2975	2975	2975	0
70	20240813	172700	622904830	2975	2975	2975	2975	0
71	20240813	172600	622904830	2975	2975	2975	2975	0
72	20240813	172500	622904830	2975	2975	2975	2975	0
73	20240813	172400	622904830	2975	2975	2975	2975	0
74	20240813	172300	622904830	2975	2975	2975	2975	0
75	20240813	172200	622904830	2975	2975	2975	2975	0
76	20240813	172100	622904830	2975	2975	2975	2975	0
77	20240813	172000	622904830	2975	2975	2975	2975	0
78	20240813	171900	622904830	2975	2975	2975	2975	0
79	20240813	171800	622904830	2975	2975	2975	2975	0
80	20240813	171700	622904830	2975	2975	2975	2975	0
81	20240813	171600	622904830	2975	2975	2975	2975	0
82	20240813	171500	622904830	2975	2975	2975	2975	0
83	20240813	171400	622904830	2975	2975	2975	2975	0
84	20240813	171300	622904830	2975	2975	2975	2975	0
85	20240813	171200	622904830	2975	2975	2975	2975	0
86	20240813	171100	622904830	2975	2975	2975	2975	0
87	20240813	171000	622904830	2975	2975	2975	2975	0
88	20240813	170900	622904830	2975	2975	2975	2975	0
89	20240813	170800	622904830	2975	2975	2975	2975	0
90	20240813	170700	622904830	2975	2975	2975	2975	0
91	20240813	170600	622904830	2975	2975	2975	2975	0
92	20240813	170500	622904830	2975	2975	2975	2975	4063
93	20240813	170400	622904830	2975	2975	2975	2975	0
94	20240813	170300	622904830	2975	2975	2975	2975	0
95	20240813	170200	622904830	2975	2975	2975	2975	0
96	20240813	170100	622904830	2975	2975	2975	2975	0
97	20240813	170000	622904830	2975	2975	2975	2975	0
98	20240813	165900	622904830	2975	2975	2975	2975	0
99	20240813	165800	622904830	2975	2975	2975	2975	0
100	20240813	165700	622904830	2975	2975	2975	2975	0
101	20240813	165600	622904830	2975	2975	2975	2975	0
102	20240813	165500	622904830	2975	2975	2975	2975	0
103	20240813	165400	622904830	2975	2975	2975	2975	0
104	20240813	165300	622904830	2975	2975	2975	2975	0
105	20240813	165200	622904830	2975	2975	2975	2975	0
106	20240813	165100	622904830	2975	2975	2975	2975	0
107	20240813	165000	622904830	2975	2975	2975	2975	0
108	20240813	164900	622904830	2975	2975	2975	2975	0
109	20240813	164800	622904830	2975	2975	2975	2975	0
110	20240813	164700	622904830	2975	2975	2975	2975	0
111	20240813	164600	622904830	2975	2975	2975	2975	0
112	20240813	164500	622904830	2975	2975	2975	2975	0
113	20240813	164400	622904830	2975	2975	2975	2975	0
114	20240813	164300	622904830	2975	2975	2975	2975	0
115	20240813	164200	622904830	2975	2975	2975	2975	0
116	20240813	164100	622904830	2975	2975	2975	2975	0
117	20240813	164000	622904830	2975	2975	2975	2975	0
118	20240813	163900	622904830	2975	2975	2975	2975	0
119	20240813	163800	622904830	2975	2975	2975	2975	0
120	20240813	163700	622904830	2975	2975	2975	2975	0
121	20240813	163600	622904830	2975	2975	2975	2975	0
122	20240813	163500	622904830	2975	2975	2975	2975	4063
123	20240813	163400	622904830	2975	2975	2975	2975	0
124	20240813	163300	622904830	2975	2975	2975	2975	0
125	20240813	163200	622904830	2975	2975	2975	2975	0
126	20240813	163100	622904830	2975	2975	2975	2975	0
127	20240813	163000	622904830	2975	2975	2975	2975	0
128	20240813	162900	622904830	2975	2975	2975	2975	0
129	20240813	162800	622904830	2975	2975	2975	2975	0
130	20240813	162700	622904830	2975	2975	2975	2975	0
131	20240813	162600	622904830	2975	2975	2975	2975	0
132	20240813	162500	622904830	2975	2975	2975	2975	0
133	20240813	162400	622904830	2975	2975	2975	2975	0
134	20240813	162300	622904830	2975	2975	2975	2975	0
135	20240813	162200	622904830	2975	2975	2975	2975	0
136	20240813	162100	622904830	2975	2975	2975	2975	0
137	20240813	162000	622904830	2975	2975	2975	2975	0
138	20240813	161900	622904830	2975	2975	2975	2975	0
139	20240813	161800	622904830	2975	2975	2975	2975	0
140	20240813	161700	622904830	2975	2975	2975	2975	0
141	20240813	161600	622904830	2975	2975	2975	2975	0
142	20240813	161500	622904830	2975	2975	2975	2975	0
143	20240813	161400	622904830	2975	2975	2975	2975	0
144	20240813	161300	622904830	2975	2975	2975	2975	0
145	20240813	161200	622904830	2975	2975	2975	2975	0
146	20240813	161100	622904830	2975	2975	2975	2975	0
147	20240813	161000	622904830	2975	2975	2975	2975	0
148	20240813	160900	622904830	2975	2975	2975	2975	0
149	20240813	160800	622904830	2975	2975	2975	2975	0
150	20240813	160700	622904830	2975	2975	2975	2975	0
151	20240813	160600	622904830	2975	2975	2975	2975	0
152	20240813	160500	622904830	2975	2975	2975	2975	4063
153	20240813	160400	622904830	2975	2975	2975	2975	0
154	20240813	160300	622904830	2975	2975	2975	2975	0
155	20240813	160200	622904830	2975	2975	2975	2975	0
156	20240813	160100	622904830	2975	2975	2975	2975	0
157	20240813	160000	622904830	2975	2975	2975	2975	0
158	20240813	155900	622904830	2975	2975	2975	2975	0
159	20240813	155800	622904830	2975	2975	2975	2975	0
160	20240813	155700	622904830	2975	2975	2975	2975	0
161	20240813	155600	622904830	2975	2975	2975	2975	0
162	20240813	155500	622904830	2975	2975	2975	2975	0
163	20240813	155400	622904830	2975	2975	2975	2975	0
164	20240813	155300	622904830	2975	2975	2975	2975	0
165	20240813	155200	622904830	2975	2975	2975	2975	0
166	20240813	155100	622904830	2975	2975	2975	2975	0
167	20240813	155000	622904830	2975	2975	2975	2975	0
168	20240813	154900	622904830	2975	2975	2975	2975	0
169	20240813	154800	622904830	2975	2975	2975	2975	0
170	20240813	154700	622904830	2975	2975	2975	2975	0
171	20240813	154600	622904830	2975	2975	2975	2975	0
172	20240813	154500	622904830	2975	2975	2975	2975	0
173	20240813	154400	622904830	2975	2975	2975	2975	0
174	20240813	154300	622904830	2975	2975	2975	2975	0
175	20240813	154200	622904830	2975	2975	2975	2975	0
176	20240813	154100	622904830	2975	2975	2975	2975	0
177	20240813	154000	622904830	2975	2975	2975	2975	0
178	20240813	153900	622904830	2975	2975	2975	2975	0
179	20240813	153800	622904830	2975	2975	2975	2975	0
180	20240813	153700	622904830	2975	2975	2975	2975	0
181	20240813	153600	622904830	2975	2975	2975	2975	0
182	20240813	153500	622904830	2975	2975	2975	2975	4063
183	20240813	153400	622904830	2975	2975	2975	2975	0
184	20240813	153300	622904830	2975	2975	2975	2975	0
185	20240813	153200	622904830	2975	2975	2975	2975	0
186	20240813	153100	622904830	2975	2975	2975	2975	0
187	20240813	153000	622904830	2975	2975	2975	2975	4063
188	20240813	152900	610817405	2985	2985	2985	2985	0
189	20240813	152800	610817405	2985	2985	2985	2985	0
190	20240813	152700	610817405	2985	2985	2985	2985	0
191	20240813	152600	610817405	2985	2985	2985	2985	0
192	20240813	152500	610817405	2985	2985	2985	2985	0
193	20240813	152400	610817405	2985	2985	2985	2985	0
194	20240813	152300	610817405	2985	2985	2985	2985	0
195	20240813	152200	610817405	2985	2985	2985	2985	0
196	20240813	152100	610817405	2985	2985	2985	2985	0
197	20240813	152000	610817405	2985	2985	2985	2985	0
198	20240813	151900	610817405	2985	2980	2985	2980	132
199	20240813	151800	610423990	2985	2985	2985	2985	1
200	20240813	151700	610421005	2985	2980	2985	2980	520
201	20240813	151600	608871390	2985	2985	2985	2980	101
202	20240813	151500	608570400	2985	2985	2985	2980	308
203	20240813	151400	607652550	2985	2985	2985	2980	437
204	20240813	151300	606348675	2985	2980	2985	2980	106
205	20240813	151200	606032790	2985	2985	2985	2985	1
206	20240813	151100	606029805	2980	2985	2985	2980	117
207	20240813	151000	605681140	2980	2980	2980	2980	655
208	20240813	150900	603729240	2985	2985	2985	2980	172
209	20240813	150800	603216670	2980	2985	2985	2980	120
210	20240813	150700	602859055	2985	2985	2985	2980	214
211	20240813	150600	602220800	2985	2980	2985	2980	104
212	20240813	150500	601910870	2985	2985	2985	2985	1
213	20240813	150400	601907885	2980	2980	2980	2980	169
214	20240813	150300	601404265	2985	2985	2985	2985	0
215	20240813	150200	601404265	2985	2985	2985	2985	1
216	20240813	150100	601401280	2985	2985	2985	2985	7
217	20240813	150000	601380385	2985	2985	2985	2985	2
218	20240813	145900	601374415	2980	2980	2980	2980	52
219	20240813	145800	601219455	2980	2980	2980	2980	110
220	20240813	145700	600891655	2980	2980	2980	2980	11
221	20240813	145600	600858875	2985	2985	2985	2985	4
222	20240813	145500	600846935	2985	2985	2985	2985	403
223	20240813	145400	599643980	2985	2980	2985	2975	809
224	20240813	145300	597234755	2980	2980	2980	2975	592
225	20240813	145200	595471660	2975	2980	2980	2975	5090
226	20240813	145100	580326655	2975	2980	2985	2975	805
227	20240813	145000	577926260	2980	2985	2985	2980	413
228	20240813	144900	576694410	2985	2980	2985	2980	886
229	20240813	144800	574051045	2980	2980	2980	2980	698
230	20240813	144700	571971005	2980	2980	2980	2980	564
231	20240813	144600	570290285	2980	2980	2985	2980	760
232	20240813	144500	568022800	2985	2980	2985	2975	15115
233	20240813	144400	523038465	2980	2975	2980	2975	2196
234	20240813	144300	516502945	2975	2975	2975	2975	725
235	20240813	144200	514346070	2975	2975	2975	2975	572
236	20240813	144100	512644370	2975	2965	2975	2965	4074
237	20240813	144000	500541685	2965	2970	2970	2965	299
238	20240813	143900	499655145	2965	2965	2965	2965	46
239	20240813	143800	499518755	2970	2970	2970	2970	1
240	20240813	143700	499515785	2970	2970	2970	2970	107
241	20240813	143600	499197995	2970	2970	2970	2965	87
242	20240813	143500	498939610	2970	2970	2970	2970	276
243	20240813	143400	498119890	2970	2965	2970	2965	1205
244	20240813	143300	494541860	2965	2970	2970	2965	1248
245	20240813	143200	490841060	2965	2970	2970	2965	228
246	20240813	143100	490164170	2970	2970	2970	2970	137
247	20240813	143000	489757280	2970	2970	2970	2970	214
248	20240813	142900	489121700	2970	2970	2970	2970	173
249	20240813	142800	488607890	2970	2970	2970	2960	248
250	20240813	142700	487871390	2970	2970	2970	2970	84
251	20240813	142600	487621910	2970	2960	2970	2960	167
252	20240813	142500	487125940	2960	2960	2960	2960	0
253	20240813	142400	487125940	2960	2960	2960	2960	2000
254	20240813	142300	481205940	2980	2980	2980	2960	326
255	20240813	142200	480238460	2960	2975	2975	2960	3695
256	20240813	142100	469293705	2975	2975	2980	2975	204
257	20240813	142000	468686780	2975	2975	2980	2975	136
258	20240813	141900	468282175	2975	2980	2980	2970	346
259	20240813	141800	467252245	2980	2975	2980	2975	269
260	20240813	141700	466451965	2980	2975	2980	2975	283
261	20240813	141600	465609320	2975	2975	2975	2975	91
262	20240813	141500	465338595	2975	2975	2975	2975	1046
263	20240813	141400	462226745	2975	2975	2975	2975	186
264	20240813	141300	461673395	2975	2975	2975	2975	205
265	20240813	141200	461063520	2975	2975	2975	2975	211
266	20240813	141100	460435795	2975	2975	2975	2975	226
267	20240813	141000	459763445	2975	2975	2975	2975	89
268	20240813	140900	459498670	2975	2975	2975	2970	269
269	20240813	140800	458698545	2970	2975	2975	2970	104
270	20240813	140700	458389155	2975	2975	2975	2975	145
271	20240813	140600	457957780	2970	2970	2970	2970	215
272	20240813	140500	457319230	2970	2970	2970	2970	112
273	20240813	140400	456986590	2970	2970	2970	2970	205
274	20240813	140300	456377740	2970	2970	2970	2970	262
275	20240813	140200	455599600	2970	2965	2970	2965	133
276	20240813	140100	455204820	2965	2965	2965	2965	0
277	20240813	140000	455204820	2965	2970	2970	2965	489
278	20240813	135900	453754220	2970	2970	2970	2970	16
279	20240813	135800	453706700	2965	2965	2965	2965	48
280	20240813	135700	453564380	2965	2965	2965	2965	0
281	20240813	135600	453564380	2965	2965	2965	2960	1201
282	20240813	135500	450004915	2960	2960	2960	2960	118
283	20240813	135400	449655635	2965	2965	2965	2965	0
284	20240813	135300	449655635	2965	2965	2965	2965	15
285	20240813	135200	449611160	2960	2960	2960	2955	3063
286	20240813	135100	440544995	2960	2960	2960	2960	226
287	20240813	135000	439876035	2960	2960	2960	2960	1765
288	20240813	134900	434651635	2965	2965	2965	2965	0
289	20240813	134800	434651635	2965	2965	2965	2965	15
290	20240813	134700	434607160	2965	2965	2965	2965	0
291	20240813	134600	434607160	2965	2965	2965	2965	0
292	20240813	134500	434607160	2965	2965	2965	2965	102
293	20240813	134400	434304730	2965	2965	2965	2965	5
294	20240813	134300	434289905	2965	2965	2965	2965	185
295	20240813	134200	433741380	2965	2965	2965	2965	0
296	20240813	134100	433741380	2965	2965	2965	2965	6
297	20240813	134000	433723590	2965	2965	2965	2965	0
298	20240813	133900	433723590	2965	2965	2965	2965	0
299	20240813	133800	433723590	2965	2960	2965	2955	1762
300	20240813	133700	428509000	2960	2960	2960	2960	2037
301	20240813	133600	422479480	2960	2960	2960	2960	1
302	20240813	133500	422476520	2960	2960	2960	2960	0
303	20240813	133400	422476520	2960	2960	2965	2960	152
304	20240813	133300	422026440	2965	2965	2965	2965	1642
305	20240813	133200	417157910	2965	2965	2965	2965	72
306	20240813	133100	416944430	2970	2965	2970	2965	114
307	20240813	133000	416606370	2970	2970	2970	2970	0
308	20240813	132900	416606370	2970	2970	2970	2970	1
309	20240813	132800	416603400	2965	2970	2970	2965	115
310	20240813	132700	416262345	2965	2970	2970	2965	67
311	20240813	132600	416063440	2970	2970	2970	2970	1
312	20240813	132500	416060470	2965	2970	2970	2965	109
313	20240813	132400	415737280	2965	2965	2965	2965	0
314	20240813	132300	415737280	2965	2970	2970	2965	16
315	20240813	132200	415689765	2965	2965	2965	2965	103
316	20240813	132100	415384370	2970	2970	2970	2970	11
317	20240813	132000	415351700	2970	2970	2970	2970	0
318	20240813	131900	415351700	2970	2970	2970	2970	3
319	20240813	131800	415342790	2965	2975	2975	2965	116
320	20240813	131700	414998700	2970	2975	2975	2970	848
321	20240813	131600	412480135	2975	2975	2975	2975	0
322	20240813	131500	412480135	2975	2975	2975	2975	1
323	20240813	131400	412477160	2970	2970	2970	2970	175
324	20240813	131300	411957410	2975	2975	2975	2975	1
325	20240813	131200	411954435	2975	2975	2975	2975	16
326	20240813	131100	411906835	2970	2970	2970	2970	0
327	20240813	131000	411906835	2970	2975	2975	2970	257
328	20240813	130900	411142850	2975	2975	2975	2975	0
329	20240813	130800	411142850	2975	2975	2975	2975	0
330	20240813	130700	411142850	2975	2965	2975	2965	127
331	20240813	130600	410766135	2970	2975	2975	2970	6
332	20240813	130500	410748290	2975	2970	2975	2970	3
333	20240813	130400	410739370	2965	2965	2965	2965	0
334	20240813	130300	410739370	2965	2970	2970	2965	500
335	20240813	130200	409255010	2975	2975	2975	2975	16
336	20240813	130100	409207410	2970	2970	2970	2970	0
337	20240813	130000	409207410	2970	2975	2975	2970	173
338	20240813	125900	408692895	2975	2975	2975	2975	37
339	20240813	125800	408582820	2970	2970	2970	2970	598
340	20240813	125700	406806760	2970	2970	2970	2970	238
341	20240813	125600	406099900	2965	2970	2970	2965	100
342	20240813	125500	405803060	2965	2965	2965	2965	135
343	20240813	125400	405402785	2965	2965	2965	2965	0
344	20240813	125300	405402785	2965	2970	2970	2965	240
345	20240813	125200	404690650	2970	2970	2975	2970	86
346	20240813	125100	404435150	2965	2965	2965	2965	32
347	20240813	125000	404340270	2965	2965	2965	2965	32
348	20240813	124900	404245390	2965	2965	2965	2965	167
349	20240813	124800	403750235	2965	2965	2965	2965	32
350	20240813	124700	403655355	2965	2970	2975	2965	388
351	20240813	124600	402503475	2970	2970	2970	2970	132
352	20240813	124500	402111435	2970	2970	2970	2965	137
353	20240813	124400	401704925	2965	2965	2965	2965	0
354	20240813	124300	401704925	2965	2965	2965	2965	32
355	20240813	124200	401610045	2965	2965	2970	2965	321
356	20240813	124100	400658205	2970	2970	2970	2970	79
357	20240813	124000	400423575	2970	2970	2970	2955	135
358	20240813	123900	400023105	2970	2970	2970	2950	6557
359	20240813	123800	380627075	2970	2970	2970	2970	37
360	20240813	123700	380517185	2965	2970	2970	2965	112
361	20240813	123600	380184700	2965	2965	2965	2965	709
362	20240813	123500	378082515	2965	2965	2965	2965	32
363	20240813	123400	377987635	2965	2970	2970	2965	1495
364	20240813	123300	373554645	2970	2970	2970	2970	611
365	20240813	123200	371739975	2970	2970	2970	2965	263
366	20240813	123100	370959025	2965	2965	2965	2965	32
367	20240813	123000	370864145	2970	2970	2970	2970	41
368	20240813	122900	370742375	2965	2965	2965	2965	33
369	20240813	122800	370644530	2965	2965	2965	2965	100
370	20240813	122700	370348030	2965	2970	2970	2965	79
371	20240813	122600	370113560	2970	2970	2970	2965	122
372	20240813	122500	369751385	2970	2970	2970	2970	58
373	20240813	122400	369579125	2960	2965	2965	2960	2911
374	20240813	122300	360948170	2965	2970	2970	2965	4371
375	20240813	122200	347988150	2965	2975	2975	2965	2695
376	20240813	122100	339983580	2975	2975	2975	2970	103
377	20240813	122000	339677310	2975	2975	2975	2975	202
378	20240813	121900	339076360	2970	2975	2975	2970	100
379	20240813	121800	338779020	2970	2975	2975	2970	194
380	20240813	121700	338202630	2975	2975	2975	2975	39
381	20240813	121600	338086605	2975	2975	2975	2970	90
382	20240813	121500	337819015	2975	2980	2980	2975	141
383	20240813	121400	337399195	2975	2975	2980	2975	118
384	20240813	121300	337047965	2970	2970	2970	2970	217
385	20240813	121200	336403475	2980	2980	2980	2980	156
386	20240813	121100	335938595	2980	2975	2980	2970	936
387	20240813	121000	333157825	2970	2980	2980	2970	335
388	20240813	120900	332161610	2980	2975	2980	2975	103
389	20240813	120800	331854910	2975	2970	2975	2970	174
390	20240813	120700	331337950	2970	2970	2970	2970	0
391	20240813	120600	331337950	2970	2980	2980	2970	409
392	20240813	120500	330121055	2980	2975	2980	2975	92
393	20240813	120400	329847120	2970	2975	2975	2970	191
394	20240813	120300	329279470	2970	2970	2970	2970	31
395	20240813	120200	329187400	2970	2980	2980	2970	195
396	20240813	120100	328607680	2980	2980	2980	2980	87
397	20240813	120000	328348420	2970	2970	2970	2970	32
398	20240813	115900	328253380	2970	2970	2970	2970	0
399	20240813	115800	328253380	2970	2970	2970	2970	32
400	20240813	115700	328158340	2970	2970	2970	2970	32
401	20240813	115600	328063300	2980	2980	2980	2980	18
402	20240813	115500	328009660	2970	2970	2970	2970	76
403	20240813	115400	327783940	2970	2970	2970	2970	67
404	20240813	115300	327584950	2970	2970	2970	2970	31
405	20240813	115200	327492880	2970	2970	2970	2970	32
406	20240813	115100	327397840	2980	2980	2980	2980	16
407	20240813	115000	327350160	2970	2970	2970	2970	435
408	20240813	114900	326058210	2965	2970	2970	2965	214
409	20240813	114800	325423300	2965	2965	2965	2965	0
410	20240813	114700	325423300	2965	2965	2965	2965	32
411	20240813	114600	325328420	2970	2970	2970	2970	4
412	20240813	114500	325316540	2970	2965	2970	2965	47
413	20240813	114400	325177105	2965	2965	2965	2965	32
414	20240813	114300	325082225	2965	2965	2965	2965	100
415	20240813	114200	324785725	2965	2970	2970	2965	33
416	20240813	114100	324687875	2970	2965	2970	2965	85
417	20240813	114000	324435585	2965	2970	2970	2965	461
418	20240813	113900	323067660	2965	2965	2965	2965	142
419	20240813	113800	322646630	2965	2965	2965	2965	0
420	20240813	113700	322646630	2965	2965	2970	2965	142
421	20240813	113600	322225575	2965	2965	2965	2965	31
422	20240813	113500	322133660	2970	2970	2970	2970	25
423	20240813	113400	322059410	2965	2965	2965	2965	32
424	20240813	113300	321964530	2970	2965	2970	2965	82
425	20240813	113200	321721150	2965	2965	2970	2965	2174
426	20240813	113100	315274890	2965	2965	2965	2965	82
427	20240813	113000	315031760	2970	2970	2970	2970	57
428	20240813	112900	314862470	2965	2970	2970	2965	180
429	20240813	112800	314328030	2965	2965	2965	2965	31
430	20240813	112700	314236115	2965	2970	2970	2965	168
431	20240813	112600	313737745	2970	2970	2970	2970	1424
432	20240813	112500	309508465	2980	2980	2980	2980	28
433	20240813	112400	309425025	2965	2970	2975	2965	3716
434	20240813	112300	298388660	2970	2970	2970	2970	32
435	20240813	112200	298293620	2975	2970	2975	2970	112
436	20240813	112100	297960780	2970	2970	2970	2970	32
437	20240813	112000	297865740	2980	2970	2980	2970	456
438	20240813	111900	296511260	2970	2975	2975	2970	330
439	20240813	111800	295529660	2975	2975	2975	2975	31
440	20240813	111700	295437435	2975	2975	2975	2975	1279
441	20240813	111600	291632410	2975	2975	2975	2975	337
442	20240813	111500	290629835	2975	2980	2980	2975	47
443	20240813	111400	290489935	2980	2980	2980	2980	1
444	20240813	111300	290486955	2975	2980	2980	2975	370
445	20240813	111200	289384515	2980	2980	2980	2980	32
446	20240813	111100	289289155	2980	2980	2980	2980	453
447	20240813	111000	287939215	2990	2985	2990	2980	950
448	20240813	110900	285103615	2980	2985	2985	2980	2556
449	20240813	110800	277486730	2980	2980	2980	2980	32
450	20240813	110700	277391370	2980	2980	2980	2980	32
451	20240813	110600	277296010	2980	2980	2980	2980	0
452	20240813	110500	277296010	2980	2985	2985	2980	347
453	20240813	110400	276261875	2980	2980	2980	2980	32
454	20240813	110300	276166515	2985	2985	2985	2985	0
455	20240813	110200	276166515	2985	2985	2985	2980	59
456	20240813	110100	275990560	2990	2980	2990	2980	5
457	20240813	110000	275975620	2980	2990	2990	2980	37
458	20240813	105900	275865320	2990	2985	2990	2980	76
459	20240813	105800	275638535	2985	2985	2985	2985	40
460	20240813	105700	275519135	2985	2985	2990	2985	53
461	20240813	105600	275360925	2990	2990	2990	2990	1
462	20240813	105500	275357935	2980	2985	2990	2980	999
463	20240813	105400	272376075	2990	2985	2990	2985	47
464	20240813	105300	272235705	2990	2990	2990	2990	5
465	20240813	105200	272220755	2985	2985	2985	2985	31
466	20240813	105100	272128220	2985	2985	2985	2985	32
467	20240813	105000	272032700	2990	2990	2990	2990	3
468	20240813	104900	272023730	2990	2990	2990	2985	84
469	20240813	104800	271772730	2990	2990	2990	2990	0
470	20240813	104700	271772730	2990	2990	2990	2990	2
471	20240813	104600	271766750	2995	2985	2995	2985	37
472	20240813	104500	271656255	2985	2985	2985	2985	0
473	20240813	104400	271656255	2985	2985	2995	2985	61
474	20240813	104300	271474020	2985	2985	2985	2985	32
475	20240813	104200	271378500	2995	2995	2995	2995	132
476	20240813	104100	270983160	2985	2985	2985	2985	32
477	20240813	104000	270887640	2990	2990	2990	2990	595
478	20240813	103900	269108590	2990	2990	2990	2980	1721
479	20240813	103800	263963120	2990	2985	2990	2980	38
480	20240813	103700	263849825	2980	2980	2980	2980	72
481	20240813	103600	263635265	2980	2980	2980	2980	32
482	20240813	103500	263539905	2980	2980	2980	2980	31
483	20240813	103400	263447525	2990	2990	2990	2990	16
484	20240813	103300	263399685	2990	2990	2990	2980	742
485	20240813	103200	261181425	2985	2990	2990	2985	102
486	20240813	103100	260876945	2980	2990	2990	2980	42
487	20240813	103000	260751685	2990	2990	2990	2980	44
488	20240813	102900	260620455	2990	2990	2990	2990	16
489	20240813	102800	260572615	2980	2990	2990	2980	33
490	20240813	102700	260474265	2990	2990	2990	2990	1
491	20240813	102600	260471275	2980	2980	2980	2980	235
492	20240813	102500	259770975	2980	2980	2980	2980	32
493	20240813	102400	259675615	2985	2985	2985	2985	1601
494	20240813	102300	254896630	2985	2985	2985	2980	44
495	20240813	102200	254765450	2985	2980	2985	2980	56
496	20240813	102100	254598560	2985	2985	2985	2985	4
497	20240813	102000	254586620	2980	2980	2980	2980	32
498	20240813	101900	254491260	2980	2980	2980	2980	162
499	20240813	101800	254008500	2975	2975	2975	2975	2246
500	20240813	101700	247326650	2980	2980	2980	2980	30
501	20240813	101600	247237250	2980	2980	2980	2980	6
502	20240813	101500	247219370	2980	2980	2980	2980	816
503	20240813	101400	244787690	2980	2980	2980	2975	554
504	20240813	101300	243136930	2980	2980	2980	2980	24
505	20240813	101200	243065410	2980	2975	2980	2975	132
506	20240813	101100	242672210	2975	2975	2975	2975	400
507	20240813	101000	241482210	2975	2980	2980	2975	171
508	20240813	100900	240972790	2980	2980	2980	2980	1984
509	20240813	100800	235060470	2985	2980	2985	2980	56
510	20240813	100700	234893510	2980	2980	2980	2980	536
511	20240813	100600	233296230	2980	2980	2985	2980	914
512	20240813	100500	230572505	2985	2985	2985	2985	500
513	20240813	100400	229080005	2985	2985	2985	2980	1043
514	20240813	100300	225966810	2985	2985	2985	2985	1522
515	20240813	100200	221423640	2985	2990	2990	2980	553
516	20240813	100100	219772995	2990	2985	2990	2980	1322
517	20240813	100000	215826975	2990	2990	2990	2990	5
518	20240813	095900	215812025	2985	2990	2990	2985	168
519	20240813	095800	215310095	2990	2990	2990	2990	16
520	20240813	095700	215262255	2985	2990	2990	2985	164
521	20240813	095600	214772055	2990	2990	2990	2985	118
522	20240813	095500	214419395	2985	2990	2990	2985	31
523	20240813	095400	214326720	2985	2990	2990	2985	96
524	20240813	095300	214039840	2990	2985	2990	2985	647
525	20240813	095200	212105470	2980	2980	2980	2980	0
526	20240813	095100	212105470	2980	2980	2985	2980	2848
527	20240813	095000	203604420	2980	2975	2980	2975	2008
528	20240813	094900	197621520	2970	2970	2975	2970	1877
529	20240813	094800	192046580	2970	2965	2970	2965	82
530	20240813	094700	191803200	2970	2970	2970	2970	110
531	20240813	094600	191476500	2965	2970	2970	2965	138
532	20240813	094500	191066800	2970	2965	2970	2960	278
533	20240813	094400	190241865	2965	2965	2965	2965	660
534	20240813	094300	188284965	2965	2970	2970	2965	91
535	20240813	094200	188014905	2970	2970	2970	2970	150
536	20240813	094100	187569405	2960	2970	2970	2960	127
537	20240813	094000	187192590	2965	2960	2970	2960	431
538	20240813	093900	185914560	2965	2965	2965	2965	3076
539	20240813	093800	176794220	2965	2970	2970	2960	151
540	20240813	093700	176346120	2970	2970	2970	2960	224
541	20240813	093600	175682170	2970	2970	2970	2960	3178
542	20240813	093500	166275190	2970	2970	2975	2960	8085
543	20240813	093400	142279970	2970	2975	2975	2970	9024
544	20240813	093300	115468490	2975	2980	2980	2975	990
545	20240813	093200	112522720	2980	2975	2980	2975	96
546	20240813	093100	112236985	2980	2975	2985	2975	272
547	20240813	093000	111426570	2975	2985	2985	2975	1090
548	20240813	092900	108180640	2980	2975	2980	2975	76
549	20240813	092800	107954320	2980	2980	2980	2975	1900
550	20240813	092700	102294290	2980	2980	2980	2980	6094
551	20240813	092600	84134170	2980	2985	2985	2980	309
552	20240813	092500	83212100	2985	2985	2985	2980	139
553	20240813	092400	82797340	2985	2985	2985	2975	140
554	20240813	092300	82379760	2985	2985	2985	2985	114
555	20240813	092200	82039470	2985	2980	2985	2975	75
556	20240813	092100	81816125	2980	2975	2980	2970	2287
557	20240813	092000	75021940	2975	2975	2975	2975	1591
558	20240813	091900	70288715	2975	2975	2975	2975	32
559	20240813	091800	70193515	2985	2975	2985	2975	1518
560	20240813	091700	65677455	2975	2980	2980	2975	157
561	20240813	091600	65209760	2980	2980	2980	2980	1531
562	20240813	091500	60647380	2985	2985	2985	2985	0
563	20240813	091400	60647380	2985	2980	2985	2980	42
564	20240813	091300	60522170	2985	2985	2985	2985	2
565	20240813	091200	60516200	2980	2985	2990	2980	6143
566	20240813	091100	42204995	2990	2995	2995	2990	37
567	20240813	091000	42094315	2985	2995	2995	2985	2939
568	20240813	090900	33310630	2995	2990	2995	2990	37
569	20240813	090800	33199975	2990	2985	2990	2985	1031
570	20240813	090700	30117440	2995	2995	2995	2995	0
571	20240813	090600	30117440	2995	2985	2995	2985	46
572	20240813	090500	29980120	2995	2995	2995	2995	14
573	20240813	090400	29938190	2990	2990	2990	2990	32
574	20240813	090300	29842510	3000	2990	3000	2990	35
575	20240813	090200	29737830	3000	2995	3000	2995	1737
576	20240813	090100	24535410	2995	2980	2995	2980	41
577	20240813	090000	24413125	3000	3000	3000	2980	8170