KissMeData/010820/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	185400	889759710	2920	2920	2920	2920	4836
3	20240828	185300	889759710	2920	2920	2920	2920	0
4	20240828	185200	889759710	2920	2920	2920	2920	0
5	20240828	185100	889759710	2920	2920	2920	2920	0
6	20240828	185000	889759710	2920	2920	2920	2920	0
7	20240828	184900	889759710	2920	2920	2920	2920	0
8	20240828	184800	889759710	2920	2920	2920	2920	0
9	20240828	184700	889759710	2920	2920	2920	2920	0
10	20240828	184600	889759710	2920	2920	2920	2920	0
11	20240828	184500	889759710	2920	2920	2920	2920	0
12	20240828	184400	889759710	2920	2920	2920	2920	0
13	20240828	184300	889759710	2920	2920	2920	2920	0
14	20240828	184200	889759710	2920	2920	2920	2920	0
15	20240828	184100	889759710	2920	2920	2920	2920	0
16	20240828	184000	889759710	2920	2920	2920	2920	0
17	20240828	183900	889759710	2920	2920	2920	2920	0
18	20240828	183800	889759710	2920	2920	2920	2920	0
19	20240828	183700	889759710	2920	2920	2920	2920	0
20	20240828	183600	889759710	2920	2920	2920	2920	0
21	20240828	183500	889759710	2920	2920	2920	2920	0
22	20240828	183400	889759710	2920	2920	2920	2920	0
23	20240828	183300	889759710	2920	2920	2920	2920	0
24	20240828	183200	889759710	2920	2920	2920	2920	0
25	20240828	183100	889759710	2920	2920	2920	2920	0
26	20240828	183000	889759710	2920	2920	2920	2920	0
27	20240828	182900	889759710	2920	2920	2920	2920	0
28	20240828	182800	889759710	2920	2920	2920	2920	0
29	20240828	182700	889759710	2920	2920	2920	2920	0
30	20240828	182600	889759710	2920	2920	2920	2920	0
31	20240828	182500	889759710	2920	2920	2920	2920	0
32	20240828	182400	889759710	2920	2920	2920	2920	4836
33	20240828	182300	889759710	2920	2920	2920	2920	0
34	20240828	182200	889759710	2920	2920	2920	2920	0
35	20240828	182100	889759710	2920	2920	2920	2920	0
36	20240828	182000	889759710	2920	2920	2920	2920	0
37	20240828	181900	889759710	2920	2920	2920	2920	0
38	20240828	181800	889759710	2920	2920	2920	2920	0
39	20240828	181700	889759710	2920	2920	2920	2920	0
40	20240828	181600	889759710	2920	2920	2920	2920	0
41	20240828	181500	889759710	2920	2920	2920	2920	0
42	20240828	181400	889759710	2920	2920	2920	2920	0
43	20240828	181300	889759710	2920	2920	2920	2920	0
44	20240828	181200	889759710	2920	2920	2920	2920	0
45	20240828	181100	889759710	2920	2920	2920	2920	0
46	20240828	181000	889759710	2920	2920	2920	2920	0
47	20240828	180900	889759710	2920	2920	2920	2920	0
48	20240828	180800	889759710	2920	2920	2920	2920	0
49	20240828	180700	889759710	2920	2920	2920	2920	0
50	20240828	180600	889759710	2920	2920	2920	2920	0
51	20240828	180500	889759710	2920	2920	2920	2920	0
52	20240828	180400	889759710	2920	2920	2920	2920	0
53	20240828	180300	889759710	2920	2920	2920	2920	0
54	20240828	180200	889759710	2920	2920	2920	2920	0
55	20240828	180100	889759710	2920	2920	2920	2920	0
56	20240828	180000	889759710	2920	2920	2920	2920	0
57	20240828	175900	889759710	2920	2920	2920	2920	0
58	20240828	175800	889759710	2920	2920	2920	2920	0
59	20240828	175700	889759710	2920	2920	2920	2920	0
60	20240828	175600	889759710	2920	2920	2920	2920	0
61	20240828	175500	889759710	2920	2920	2920	2920	0
62	20240828	175400	889759710	2920	2920	2920	2920	4836
63	20240828	175300	889759710	2920	2920	2920	2920	0
64	20240828	175200	889759710	2920	2920	2920	2920	0
65	20240828	175100	889759710	2920	2920	2920	2920	0
66	20240828	175000	889759710	2920	2920	2920	2920	0
67	20240828	174900	889759710	2920	2920	2920	2920	0
68	20240828	174800	889759710	2920	2920	2920	2920	0
69	20240828	174700	889759710	2920	2920	2920	2920	0
70	20240828	174600	889759710	2920	2920	2920	2920	0
71	20240828	174500	889759710	2920	2920	2920	2920	0
72	20240828	174400	889759710	2920	2920	2920	2920	0
73	20240828	174300	889759710	2920	2920	2920	2920	0
74	20240828	174200	889759710	2920	2920	2920	2920	0
75	20240828	174100	889759710	2920	2920	2920	2920	0
76	20240828	174000	889759710	2920	2920	2920	2920	0
77	20240828	173900	889759710	2920	2920	2920	2920	0
78	20240828	173800	889759710	2920	2920	2920	2920	0
79	20240828	173700	889759710	2920	2920	2920	2920	0
80	20240828	173600	889759710	2920	2920	2920	2920	0
81	20240828	173500	889759710	2920	2920	2920	2920	0
82	20240828	173400	889759710	2920	2920	2920	2920	0
83	20240828	173300	889759710	2920	2920	2920	2920	0
84	20240828	173200	889759710	2920	2920	2920	2920	0
85	20240828	173100	889759710	2920	2920	2920	2920	0
86	20240828	173000	889759710	2920	2920	2920	2920	0
87	20240828	172900	889759710	2920	2920	2920	2920	0
88	20240828	172800	889759710	2920	2920	2920	2920	0
89	20240828	172700	889759710	2920	2920	2920	2920	0
90	20240828	172600	889759710	2920	2920	2920	2920	0
91	20240828	172500	889759710	2920	2920	2920	2920	0
92	20240828	172400	889759710	2920	2920	2920	2920	4836
93	20240828	172300	889759710	2920	2920	2920	2920	0
94	20240828	172200	889759710	2920	2920	2920	2920	0
95	20240828	172100	889759710	2920	2920	2920	2920	0
96	20240828	172000	889759710	2920	2920	2920	2920	0
97	20240828	171900	889759710	2920	2920	2920	2920	0
98	20240828	171800	889759710	2920	2920	2920	2920	0
99	20240828	171700	889759710	2920	2920	2920	2920	0
100	20240828	171600	889759710	2920	2920	2920	2920	0
101	20240828	171500	889759710	2920	2920	2920	2920	0
102	20240828	171400	889759710	2920	2920	2920	2920	0
103	20240828	171300	889759710	2920	2920	2920	2920	0
104	20240828	171200	889759710	2920	2920	2920	2920	0
105	20240828	171100	889759710	2920	2920	2920	2920	0
106	20240828	171000	889759710	2920	2920	2920	2920	0
107	20240828	170900	889759710	2920	2920	2920	2920	0
108	20240828	170800	889759710	2920	2920	2920	2920	0
109	20240828	170700	889759710	2920	2920	2920	2920	0
110	20240828	170600	889759710	2920	2920	2920	2920	0
111	20240828	170500	889759710	2920	2920	2920	2920	0
112	20240828	170400	889759710	2920	2920	2920	2920	0
113	20240828	170300	889759710	2920	2920	2920	2920	0
114	20240828	170200	889759710	2920	2920	2920	2920	0
115	20240828	170100	889759710	2920	2920	2920	2920	0
116	20240828	170000	889759710	2920	2920	2920	2920	0
117	20240828	165900	889759710	2920	2920	2920	2920	0
118	20240828	165800	889759710	2920	2920	2920	2920	0
119	20240828	165700	889759710	2920	2920	2920	2920	0
120	20240828	165600	889759710	2920	2920	2920	2920	0
121	20240828	165500	889759710	2920	2920	2920	2920	0
122	20240828	165400	889759710	2920	2920	2920	2920	4836
123	20240828	165300	889759710	2920	2920	2920	2920	0
124	20240828	165200	889759710	2920	2920	2920	2920	0
125	20240828	165100	889759710	2920	2920	2920	2920	0
126	20240828	165000	889759710	2920	2920	2920	2920	0
127	20240828	164900	889759710	2920	2920	2920	2920	0
128	20240828	164800	889759710	2920	2920	2920	2920	0
129	20240828	164700	889759710	2920	2920	2920	2920	0
130	20240828	164600	889759710	2920	2920	2920	2920	0
131	20240828	164500	889759710	2920	2920	2920	2920	0
132	20240828	164400	889759710	2920	2920	2920	2920	0
133	20240828	164300	889759710	2920	2920	2920	2920	0
134	20240828	164200	889759710	2920	2920	2920	2920	0
135	20240828	164100	889759710	2920	2920	2920	2920	0
136	20240828	164000	889759710	2920	2920	2920	2920	0
137	20240828	163900	889759710	2920	2920	2920	2920	0
138	20240828	163800	889759710	2920	2920	2920	2920	0
139	20240828	163700	889759710	2920	2920	2920	2920	0
140	20240828	163600	889759710	2920	2920	2920	2920	0
141	20240828	163500	889759710	2920	2920	2920	2920	0
142	20240828	163400	889759710	2920	2920	2920	2920	0
143	20240828	163300	889759710	2920	2920	2920	2920	0
144	20240828	163200	889759710	2920	2920	2920	2920	0
145	20240828	163100	889759710	2920	2920	2920	2920	0
146	20240828	163000	889759710	2920	2920	2920	2920	0
147	20240828	162900	889759710	2920	2920	2920	2920	0
148	20240828	162800	889759710	2920	2920	2920	2920	0
149	20240828	162700	889759710	2920	2920	2920	2920	0
150	20240828	162600	889759710	2920	2920	2920	2920	0
151	20240828	162500	889759710	2920	2920	2920	2920	0
152	20240828	162400	889759710	2920	2920	2920	2920	4836
153	20240828	162300	889759710	2920	2920	2920	2920	0
154	20240828	162200	889759710	2920	2920	2920	2920	0
155	20240828	162100	889759710	2920	2920	2920	2920	0
156	20240828	162000	889759710	2920	2920	2920	2920	0
157	20240828	161900	889759710	2920	2920	2920	2920	0
158	20240828	161800	889759710	2920	2920	2920	2920	0
159	20240828	161700	889759710	2920	2920	2920	2920	0
160	20240828	161600	889759710	2920	2920	2920	2920	0
161	20240828	161500	889759710	2920	2920	2920	2920	0
162	20240828	161400	889759710	2920	2920	2920	2920	0
163	20240828	161300	889759710	2920	2920	2920	2920	0
164	20240828	161200	889759710	2920	2920	2920	2920	0
165	20240828	161100	889759710	2920	2920	2920	2920	0
166	20240828	161000	889759710	2920	2920	2920	2920	0
167	20240828	160900	889759710	2920	2920	2920	2920	0
168	20240828	160800	889759710	2920	2920	2920	2920	0
169	20240828	160700	889759710	2920	2920	2920	2920	0
170	20240828	160600	889759710	2920	2920	2920	2920	0
171	20240828	160500	889759710	2920	2920	2920	2920	0
172	20240828	160400	889759710	2920	2920	2920	2920	0
173	20240828	160300	889759710	2920	2920	2920	2920	0
174	20240828	160200	889759710	2920	2920	2920	2920	0
175	20240828	160100	889759710	2920	2920	2920	2920	0
176	20240828	160000	889759710	2920	2920	2920	2920	0
177	20240828	155900	889759710	2920	2920	2920	2920	0
178	20240828	155800	889759710	2920	2920	2920	2920	0
179	20240828	155700	889759710	2920	2920	2920	2920	0
180	20240828	155600	889759710	2920	2920	2920	2920	0
181	20240828	155500	889759710	2920	2920	2920	2920	0
182	20240828	155400	889759710	2920	2920	2920	2920	4836
183	20240828	155300	889759710	2920	2920	2920	2920	0
184	20240828	155200	889759710	2920	2920	2920	2920	0
185	20240828	155100	889759710	2920	2920	2920	2920	0
186	20240828	155000	889759710	2920	2920	2920	2920	0
187	20240828	154900	889759710	2920	2920	2920	2920	0
188	20240828	154800	889759710	2920	2920	2920	2920	0
189	20240828	154700	889759710	2920	2920	2920	2920	0
190	20240828	154600	889759710	2920	2920	2920	2920	0
191	20240828	154500	889759710	2920	2920	2920	2920	0
192	20240828	154400	889759710	2920	2920	2920	2920	0
193	20240828	154300	889759710	2920	2920	2920	2920	0
194	20240828	154200	889759710	2920	2920	2920	2920	0
195	20240828	154100	889759710	2920	2920	2920	2920	0
196	20240828	154000	889759710	2920	2920	2920	2920	0
197	20240828	153900	889759710	2920	2920	2920	2920	0
198	20240828	153800	889759710	2920	2920	2920	2920	0
199	20240828	153700	889759710	2920	2920	2920	2920	0
200	20240828	153600	889759710	2920	2920	2920	2920	0
201	20240828	153500	889759710	2920	2920	2920	2920	0
202	20240828	153400	889759710	2920	2920	2920	2920	0
203	20240828	153300	889759710	2920	2920	2920	2920	0
204	20240828	153200	889759710	2920	2920	2920	2920	0
205	20240828	153100	889759710	2920	2920	2920	2920	0
206	20240828	153000	889759710	2920	2920	2920	2920	4836
207	20240828	152900	875638590	2930	2930	2930	2930	0
208	20240828	152800	875638590	2930	2930	2930	2930	0
209	20240828	152700	875638590	2930	2930	2930	2930	0
210	20240828	152600	875638590	2930	2930	2930	2930	0
211	20240828	152500	875638590	2930	2930	2930	2930	0
212	20240828	152400	875638590	2930	2930	2930	2930	0
213	20240828	152300	875638590	2930	2930	2930	2930	0
214	20240828	152200	875638590	2930	2930	2930	2930	0
215	20240828	152100	875638590	2930	2930	2930	2930	0
216	20240828	152000	875638590	2930	2930	2930	2930	0
217	20240828	151900	875638590	2930	2920	2930	2920	9
218	20240828	151800	875612295	2920	2920	2920	2920	6
219	20240828	151700	875594775	2930	2925	2930	2920	111
220	20240828	151600	875270555	2925	2920	2925	2920	3271
221	20240828	151500	865703735	2920	2915	2920	2915	538
222	20240828	151400	864135425	2920	2920	2920	2915	406
223	20240828	151300	862949925	2920	2920	2920	2915	1094
224	20240828	151200	859758700	2925	2915	2925	2915	128
225	20240828	151100	859384960	2920	2920	2925	2915	9450
226	20240828	151000	831785845	2920	2925	2925	2920	82
227	20240828	150900	831546195	2920	2920	2920	2920	8
228	20240828	150800	831522835	2930	2920	2930	2920	5
229	20240828	150700	831508225	2930	2925	2930	2920	198
230	20240828	150600	830929080	2925	2920	2925	2920	140
231	20240828	150500	830519730	2925	2920	2925	2920	11
232	20240828	150400	830487605	2925	2925	2925	2920	9
233	20240828	150300	830461310	2920	2925	2925	2920	209
234	20240828	150200	829850025	2930	2930	2930	2925	33
235	20240828	150100	829753490	2925	2930	2930	2925	192
236	20240828	150000	829191885	2930	2930	2930	2930	0
237	20240828	145900	829191885	2930	2925	2930	2925	1523
238	20240828	145800	824733595	2920	2920	2925	2920	27
239	20240828	145700	824654750	2920	2925	2925	2920	7
240	20240828	145600	824634295	2920	2920	2925	2920	179
241	20240828	145500	824111610	2920	2925	2925	2920	380
242	20240828	145400	823000120	2925	2925	2925	2925	500
243	20240828	145300	821537620	2925	2920	2925	2920	1104
244	20240828	145200	818308440	2925	2925	2925	2920	10
245	20240828	145100	818279200	2920	2920	2920	2920	0
246	20240828	145000	818279200	2920	2925	2925	2920	219
247	20240828	144900	817639225	2920	2920	2925	2920	131
248	20240828	144800	817256685	2925	2925	2925	2925	2
249	20240828	144700	817250835	2920	2920	2925	2915	1503
250	20240828	144600	812866840	2925	2925	2925	2920	212
251	20240828	144500	812246760	2925	2925	2925	2925	101
252	20240828	144400	811951335	2920	2925	2925	2920	189
253	20240828	144300	811399380	2925	2925	2925	2925	1
254	20240828	144200	811396455	2925	2920	2925	2915	5597
255	20240828	144100	795069430	2920	2915	2920	2915	602
256	20240828	144000	793314535	2920	2920	2920	2920	126
257	20240828	143900	792946615	2925	2925	2925	2925	0
258	20240828	143800	792946615	2925	2920	2925	2920	91
259	20240828	143700	792680885	2925	2920	2925	2920	736
260	20240828	143600	790531755	2920	2925	2925	2920	519
261	20240828	143500	789016200	2920	2920	2920	2920	169
262	20240828	143400	788522720	2920	2925	2925	2920	9
263	20240828	143300	788496410	2920	2920	2920	2920	365
264	20240828	143200	787430610	2925	2925	2925	2920	55
265	20240828	143100	787269740	2920	2925	2925	2920	4
266	20240828	143000	787258050	2930	2930	2930	2930	0
267	20240828	142900	787258050	2930	2930	2930	2930	0
268	20240828	142800	787258050	2930	2930	2930	2930	2
269	20240828	142700	787252190	2925	2925	2925	2925	1010
270	20240828	142600	784297940	2925	2925	2925	2925	0
271	20240828	142500	784297940	2925	2920	2925	2920	105
272	20240828	142400	783991315	2925	2925	2925	2925	3
273	20240828	142300	783982540	2930	2925	2930	2925	1098
274	20240828	142200	780770870	2925	2925	2925	2920	118
275	20240828	142100	780426300	2925	2920	2925	2920	1004
276	20240828	142000	777494605	2925	2920	2925	2920	2364
277	20240828	141900	770591720	2920	2920	2920	2915	1231
278	20240828	141800	767002215	2925	2920	2925	2920	2844
279	20240828	141700	758697675	2920	2920	2920	2915	11848
280	20240828	141600	724101575	2925	2925	2925	2925	1
281	20240828	141500	724098650	2920	2920	2920	2920	30
282	20240828	141400	724011050	2925	2925	2925	2925	12
283	20240828	141300	723975950	2920	2920	2920	2920	352
284	20240828	141200	722948110	2925	2925	2930	2925	1143
285	20240828	141100	719604830	2930	2930	2930	2930	101
286	20240828	141000	719308900	2925	2930	2930	2925	2661
287	20240828	140900	711517175	2930	2930	2930	2930	2
288	20240828	140800	711511315	2930	2925	2930	2920	1728
289	20240828	140700	706465265	2920	2930	2930	2920	1337
290	20240828	140600	702554555	2930	2925	2930	2925	21
291	20240828	140500	702493125	2930	2935	2935	2930	3
292	20240828	140400	702484330	2935	2930	2935	2925	503
293	20240828	140300	701010545	2935	2930	2935	2930	94
294	20240828	140200	700735065	2935	2935	2935	2935	100
295	20240828	140100	700441565	2935	2930	2935	2930	101
296	20240828	140000	700145630	2935	2930	2935	2930	1191
297	20240828	135900	696655995	2930	2930	2930	2925	1358
298	20240828	135800	692683825	2930	2930	2930	2930	2
299	20240828	135700	692677965	2930	2930	2930	2930	2
300	20240828	135600	692672105	2925	2925	2925	2925	500
301	20240828	135500	691209605	2930	2930	2930	2930	0
302	20240828	135400	691209605	2930	2925	2930	2925	33
303	20240828	135300	691113070	2930	2925	2930	2925	2006
304	20240828	135200	685235990	2930	2920	2930	2920	3703
305	20240828	135100	674405705	2925	2925	2925	2920	10
306	20240828	135000	674376475	2925	2925	2925	2925	222
307	20240828	134900	673727125	2925	2920	2925	2920	656
308	20240828	134800	671809865	2925	2920	2925	2920	441
309	20240828	134700	670522140	2920	2925	2925	2920	38
310	20240828	134600	670411150	2920	2920	2920	2920	389
311	20240828	134500	669275270	2920	2925	2925	2920	16
312	20240828	134400	669228525	2920	2925	2925	2920	5
313	20240828	134300	669213920	2920	2925	2925	2920	1001
314	20240828	134200	666290995	2925	2920	2925	2920	522
315	20240828	134100	664764255	2925	2925	2925	2925	1
316	20240828	134000	664761330	2920	2920	2920	2920	4
317	20240828	133900	664749650	2925	2925	2925	2925	4
318	20240828	133800	664737950	2925	2925	2925	2925	17
319	20240828	133700	664688225	2925	2925	2925	2925	0
320	20240828	133600	664688225	2925	2925	2925	2925	6
321	20240828	133500	664670675	2925	2925	2925	2925	0
322	20240828	133400	664670675	2925	2930	2930	2920	143
323	20240828	133300	664252415	2930	2930	2930	2920	6530
324	20240828	133200	645177245	2930	2925	2930	2925	47
325	20240828	133100	645039760	2930	2925	2930	2925	78
326	20240828	133000	644811590	2930	2930	2930	2925	186
327	20240828	132900	644267375	2925	2930	2930	2925	126
328	20240828	132800	643898325	2930	2925	2930	2925	23
329	20240828	132700	643831045	2930	2930	2930	2930	1
330	20240828	132600	643828115	2930	2925	2930	2925	5
331	20240828	132500	643813485	2930	2925	2930	2925	31
332	20240828	132400	643722760	2925	2930	2930	2925	32
333	20240828	132300	643629150	2935	2935	2935	2935	10
334	20240828	132200	643599800	2935	2935	2935	2935	1
335	20240828	132100	643596865	2925	2935	2935	2925	8
336	20240828	132000	643573425	2935	2935	2935	2935	0
337	20240828	131900	643573425	2935	2925	2935	2925	23
338	20240828	131800	643506140	2935	2935	2935	2935	0
339	20240828	131700	643506140	2935	2925	2935	2925	33
340	20240828	131600	643409605	2935	2935	2935	2935	0
341	20240828	131500	643409605	2935	2935	2935	2935	1
342	20240828	131400	643406670	2935	2935	2935	2935	0
343	20240828	131300	643406670	2935	2935	2935	2935	0
344	20240828	131200	643406670	2935	2930	2935	2925	2023
345	20240828	131100	637488985	2935	2935	2935	2935	1
346	20240828	131000	637486050	2935	2930	2935	2930	6
347	20240828	130900	637468460	2935	2935	2935	2935	0
348	20240828	130800	637468460	2935	2935	2935	2930	33
349	20240828	130700	637371715	2935	2930	2935	2925	22
350	20240828	130600	637307265	2935	2935	2935	2935	0
351	20240828	130500	637307265	2935	2930	2935	2930	2
352	20240828	130400	637301400	2935	2935	2935	2935	0
353	20240828	130300	637301400	2935	2935	2935	2935	5
354	20240828	130200	637286725	2935	2935	2935	2925	29
355	20240828	130100	637201830	2935	2930	2935	2930	528
356	20240828	130000	635654780	2935	2930	2935	2930	8
357	20240828	125900	635631335	2935	2935	2935	2935	1
358	20240828	125800	635628400	2935	2935	2935	2935	3
359	20240828	125700	635619595	2935	2930	2935	2930	11
360	20240828	125600	635587350	2935	2935	2935	2935	1
361	20240828	125500	635584415	2935	2930	2935	2930	252
362	20240828	125400	634845965	2930	2925	2930	2925	41
363	20240828	125300	634725980	2930	2930	2930	2930	11
364	20240828	125200	634693750	2930	2930	2930	2920	980
365	20240828	125100	631831440	2930	2930	2930	2930	201
366	20240828	125000	631242510	2930	2925	2930	2920	119
367	20240828	124900	630894465	2920	2925	2925	2920	130
368	20240828	124800	630514325	2925	2930	2930	2925	67
369	20240828	124700	630318050	2925	2925	2925	2925	360
370	20240828	124600	629265050	2920	2920	2920	2920	7
371	20240828	124500	629244610	2925	2925	2925	2925	22
372	20240828	124400	629180260	2925	2925	2925	2925	0
373	20240828	124300	629180260	2925	2925	2925	2925	37
374	20240828	124200	629072035	2920	2920	2920	2920	50
375	20240828	124100	628926035	2925	2925	2925	2925	450
376	20240828	124000	627609785	2920	2920	2920	2920	0
377	20240828	123900	627609785	2920	2920	2920	2920	700
378	20240828	123800	625565785	2920	2920	2920	2920	7
379	20240828	123700	625545345	2920	2920	2920	2920	0
380	20240828	123600	625545345	2920	2920	2920	2920	1
381	20240828	123500	625542425	2925	2925	2925	2925	638
382	20240828	123400	623676275	2925	2925	2925	2925	50
383	20240828	123300	623530025	2925	2925	2925	2925	903
384	20240828	123200	620888750	2930	2930	2930	2930	0
385	20240828	123100	620888750	2930	2930	2930	2930	300
386	20240828	123000	620009750	2930	2930	2930	2930	0
387	20240828	122900	620009750	2930	2930	2930	2930	38
388	20240828	122800	619898410	2930	2930	2930	2930	94
389	20240828	122700	619622990	2930	2930	2930	2930	10
390	20240828	122600	619593690	2930	2925	2930	2925	20
391	20240828	122500	619535140	2925	2925	2925	2925	49
392	20240828	122400	619391815	2925	2925	2925	2925	14
393	20240828	122300	619350865	2920	2925	2925	2920	2002
394	20240828	122200	613505015	2930	2930	2930	2930	444
395	20240828	122100	612204095	2930	2930	2930	2930	200
396	20240828	122000	611618095	2925	2925	2925	2925	100
397	20240828	121900	611325595	2930	2920	2930	2920	13
398	20240828	121800	611287535	2925	2925	2925	2925	100
399	20240828	121700	610995035	2930	2930	2930	2930	0
400	20240828	121600	610995035	2930	2930	2930	2930	0
401	20240828	121500	610995035	2930	2930	2930	2930	1
402	20240828	121400	610992105	2930	2925	2930	2925	94
403	20240828	121300	610717145	2925	2925	2925	2920	64
404	20240828	121200	610529970	2925	2925	2925	2925	847
405	20240828	121100	608052495	2930	2930	2930	2930	0
406	20240828	121000	608052495	2930	2930	2930	2930	36
407	20240828	120900	607947015	2925	2925	2925	2925	10
408	20240828	120800	607917765	2930	2930	2930	2930	500
409	20240828	120700	606452765	2930	2930	2930	2930	5000
410	20240828	120600	591802765	2925	2925	2925	2925	609
411	20240828	120500	590021440	2925	2925	2925	2925	110
412	20240828	120400	589699690	2925	2925	2925	2925	702
413	20240828	120300	587646340	2925	2920	2925	2920	3127
414	20240828	120200	578500410	2915	2915	2915	2915	0
415	20240828	120100	578500410	2915	2920	2920	2915	4358
416	20240828	120000	565775515	2925	2925	2925	2925	400
417	20240828	115900	564605515	2920	2920	2920	2920	4186
418	20240828	115800	552382395	2925	2925	2925	2925	27
419	20240828	115700	552303420	2925	2925	2925	2925	0
420	20240828	115600	552303420	2925	2925	2925	2925	855
421	20240828	115500	549802545	2925	2920	2925	2920	2020
422	20240828	115400	543899145	2925	2925	2925	2925	0
423	20240828	115300	543899145	2925	2925	2925	2925	1
424	20240828	115200	543896220	2925	2925	2925	2925	1000
425	20240828	115100	540971220	2925	2925	2925	2925	200
426	20240828	115000	540386220	2925	2920	2925	2920	827
427	20240828	114900	537970160	2925	2925	2925	2925	0
428	20240828	114800	537970160	2925	2925	2925	2925	113
429	20240828	114700	537639635	2925	2925	2925	2925	0
430	20240828	114600	537639635	2925	2920	2925	2920	2122
431	20240828	114500	531432895	2925	2925	2925	2925	0
432	20240828	114400	531432895	2925	2925	2925	2925	17
433	20240828	114300	531383170	2920	2920	2920	2920	9
434	20240828	114200	531356890	2920	2920	2920	2920	0
435	20240828	114100	531356890	2920	2920	2920	2920	0
436	20240828	114000	531356890	2920	2920	2920	2920	1307
437	20240828	113900	527540450	2925	2925	2925	2925	29
438	20240828	113800	527455625	2925	2925	2925	2925	339
439	20240828	113700	526464050	2925	2925	2925	2925	4
440	20240828	113600	526452350	2925	2930	2930	2925	97
441	20240828	113500	526168615	2925	2930	2930	2925	45
442	20240828	113400	526036985	2925	2925	2925	2925	0
443	20240828	113300	526036985	2925	2925	2925	2925	134
444	20240828	113200	525645035	2925	2925	2925	2925	115
445	20240828	113100	525308660	2925	2925	2925	2925	77
446	20240828	113000	525083435	2925	2925	2925	2925	32
447	20240828	112900	524989835	2925	2925	2925	2920	976
448	20240828	112800	522136915	2925	2925	2925	2925	20
449	20240828	112700	522078415	2925	2925	2925	2925	415
450	20240828	112600	520864540	2930	2930	2930	2930	0
451	20240828	112500	520864540	2930	2930	2930	2930	100
452	20240828	112400	520571540	2925	2925	2925	2925	174
453	20240828	112300	520062590	2925	2925	2925	2925	37
454	20240828	112200	519954365	2925	2925	2925	2925	436
455	20240828	112100	518679065	2925	2925	2925	2925	102
456	20240828	112000	518380715	2925	2925	2925	2925	9
457	20240828	111900	518354390	2930	2930	2930	2930	100
458	20240828	111800	518061390	2930	2930	2930	2930	0
459	20240828	111700	518061390	2930	2930	2930	2930	1
460	20240828	111600	518058460	2925	2925	2925	2925	0
461	20240828	111500	518058460	2925	2930	2930	2925	119
462	20240828	111400	517710380	2930	2930	2930	2930	0
463	20240828	111300	517710380	2930	2930	2930	2930	106
464	20240828	111200	517399800	2920	2920	2920	2920	200
465	20240828	111100	516815800	2925	2925	2930	2925	861
466	20240828	111000	514297370	2925	2925	2925	2925	50
467	20240828	110900	514151120	2925	2920	2925	2920	1402
468	20240828	110800	510052270	2925	2920	2925	2920	45
469	20240828	110700	509920845	2925	2925	2925	2925	109
470	20240828	110600	509602020	2920	2920	2920	2920	432
471	20240828	110500	508340580	2925	2925	2925	2925	2
472	20240828	110400	508334730	2925	2925	2925	2925	200
473	20240828	110300	507749730	2925	2920	2925	2915	428
474	20240828	110200	506500005	2920	2920	2920	2920	250
475	20240828	110100	505770005	2920	2920	2920	2920	11
476	20240828	110000	505737885	2920	2920	2920	2920	162
477	20240828	105900	505264845	2920	2920	2920	2920	897
478	20240828	105800	502645605	2920	2920	2920	2920	60
479	20240828	105700	502470405	2920	2920	2920	2920	30
480	20240828	105600	502382805	2920	2920	2925	2920	50
481	20240828	105500	502236800	2920	2920	2920	2920	209
482	20240828	105400	501626520	2920	2920	2920	2920	1244
483	20240828	105300	497994040	2920	2920	2920	2920	256
484	20240828	105200	497246520	2920	2915	2925	2915	188
485	20240828	105100	496697555	2925	2915	2925	2915	476
486	20240828	105000	495309900	2915	2920	2920	2915	597
487	20240828	104900	493566770	2920	2920	2925	2915	6392
488	20240828	104800	474901300	2920	2925	2925	2920	5547
489	20240828	104700	458702000	2925	2925	2930	2925	2874
490	20240828	104600	450295445	2925	2925	2925	2925	1201
491	20240828	104500	446782520	2930	2930	2930	2925	255
492	20240828	104400	446036450	2925	2925	2925	2925	622
493	20240828	104300	444217100	2925	2925	2925	2925	58
494	20240828	104200	444047450	2925	2925	2925	2925	0
495	20240828	104100	444047450	2925	2925	2925	2925	40
496	20240828	104000	443930450	2925	2925	2930	2925	82
497	20240828	103900	443690540	2930	2925	2930	2925	3333
498	20240828	103800	433941510	2925	2925	2925	2925	2450
499	20240828	103700	426775260	2935	2935	2935	2935	100
500	20240828	103600	426481760	2925	2925	2925	2925	11
501	20240828	103500	426449585	2930	2930	2930	2930	163
502	20240828	103400	425971995	2930	2925	2930	2925	8
503	20240828	103300	425948590	2925	2925	2925	2925	33
504	20240828	103200	425852065	2930	2935	2935	2930	386
505	20240828	103100	424720085	2930	2930	2930	2930	630
506	20240828	103000	422874185	2930	2930	2930	2930	2829
507	20240828	102900	414585215	2930	2930	2930	2925	356
508	20240828	102800	413542155	2930	2930	2930	2930	1002
509	20240828	102700	410606295	2930	2930	2930	2930	848
510	20240828	102600	408121655	2935	2930	2935	2930	10
511	20240828	102500	408092330	2930	2935	2935	2930	1025
512	20240828	102400	405087530	2930	2930	2930	2925	16556
513	20240828	102300	356578630	2930	2935	2935	2930	5011
514	20240828	102200	341896380	2935	2935	2935	2935	2237
515	20240828	102100	335330785	2940	2930	2940	2930	2073
516	20240828	102000	329251230	2930	2935	2940	2930	84
517	20240828	101900	329004855	2935	2935	2940	2935	52
518	20240828	101800	328852185	2940	2940	2940	2940	2
519	20240828	101700	328846305	2930	2935	2935	2930	5261
520	20240828	101600	313428575	2935	2935	2935	2935	1584
521	20240828	101500	308779535	2935	2930	2935	2930	550
522	20240828	101400	307165340	2935	2935	2935	2935	441
523	20240828	101300	305871005	2935	2935	2935	2935	422
524	20240828	101200	304632435	2940	2935	2940	2930	2044
525	20240828	101100	298633250	2935	2940	2940	2930	5934
526	20240828	101000	281216760	2935	2940	2940	2935	503
527	20240828	100900	279740445	2935	2940	2940	2935	537
528	20240828	100800	278161830	2940	2940	2940	2935	2975
529	20240828	100700	269419980	2935	2935	2935	2935	22
530	20240828	100600	269355410	2935	2935	2940	2935	5345
531	20240828	100500	253667830	2940	2940	2940	2940	976
532	20240828	100400	250798390	2945	2945	2945	2945	2
533	20240828	100300	250792500	2945	2945	2945	2945	2
534	20240828	100200	250786610	2945	2945	2945	2945	5
535	20240828	100100	250771885	2940	2940	2940	2940	1951
536	20240828	100000	245035945	2940	2940	2940	2940	2483
537	20240828	095900	237735925	2945	2945	2950	2940	428
538	20240828	095800	236477320	2950	2945	2950	2940	430
539	20240828	095700	235211075	2945	2940	2945	2940	195
540	20240828	095600	234637475	2945	2945	2945	2945	127
541	20240828	095500	234263460	2945	2940	2945	2940	82
542	20240828	095400	234022000	2950	2940	2950	2940	274
543	20240828	095300	233215755	2945	2945	2945	2945	51
544	20240828	095200	233065560	2940	2935	2940	2935	3297
545	20240828	095100	223373850	2940	2935	2940	2935	5074
546	20240828	095000	208481465	2935	2940	2940	2935	131
547	20240828	094900	208096425	2935	2940	2940	2935	593
548	20240828	094800	206353595	2940	2945	2945	2940	2010
549	20240828	094700	200439195	2940	2940	2940	2940	962
550	20240828	094600	197610915	2940	2940	2940	2940	541
551	20240828	094500	196020375	2940	2940	2945	2940	3890
552	20240828	094400	184583275	2940	2940	2940	2940	400
553	20240828	094300	183407275	2950	2950	2950	2940	1280
554	20240828	094200	179643165	2945	2945	2950	2940	1562
555	20240828	094100	175048940	2945	2945	2945	2945	405
556	20240828	094000	173856215	2945	2945	2945	2945	101
557	20240828	093900	173558770	2945	2945	2950	2945	533
558	20240828	093800	171989010	2945	2945	2945	2940	1064
559	20240828	093700	168856530	2945	2940	2945	2940	352
560	20240828	093600	167820000	2940	2945	2945	2940	34
561	20240828	093500	167719970	2945	2945	2945	2945	24
562	20240828	093400	167649290	2945	2940	2945	2940	379
563	20240828	093300	166535020	2940	2935	2945	2935	2173
564	20240828	093200	160155980	2940	2940	2940	2940	4991
565	20240828	093100	145482440	2945	2945	2945	2945	51
566	20240828	093000	145332245	2945	2940	2945	2940	23
567	20240828	092900	145264610	2945	2945	2945	2940	123
568	20240828	092800	144902485	2945	2945	2945	2940	1241
569	20240828	092700	141253775	2945	2940	2945	2940	90
570	20240828	092600	140989170	2945	2940	2945	2940	854
571	20240828	092500	138478360	2935	2940	2940	2935	3032
572	20240828	092400	129564395	2945	2945	2945	2945	1083
573	20240828	092300	126374960	2945	2945	2955	2945	1988
574	20240828	092200	120520025	2950	2955	2960	2950	9077
575	20240828	092100	93737520	2955	2960	2960	2955	12
576	20240828	092000	93702015	2960	2960	2960	2960	151
577	20240828	091900	93255055	2955	2960	2960	2955	92
578	20240828	091800	92983065	2955	2960	2960	2950	3294
579	20240828	091700	83260520	2955	2960	2960	2955	1721
580	20240828	091600	78172950	2970	2965	2975	2955	2377
581	20240828	091500	71118195	2975	2965	2975	2960	647
582	20240828	091400	69201965	2975	2960	2975	2960	92
583	20240828	091300	68928415	2970	2960	2970	2955	3691
584	20240828	091200	58015475	2960	2950	2960	2950	446
585	20240828	091100	56698675	2950	2960	2960	2950	2380
586	20240828	091000	49667680	2960	2960	2960	2960	2065
587	20240828	090900	43555280	2960	2975	2975	2960	455
588	20240828	090800	42208270	2965	2965	2965	2965	260
589	20240828	090700	41437370	2965	2965	2965	2965	1
590	20240828	090600	41434405	2970	2985	2985	2970	8
591	20240828	090500	41410630	2970	2980	2990	2970	2725
592	20240828	090400	33290320	2975	2985	2985	2975	25
593	20240828	090300	33215865	2965	2965	2965	2965	1
594	20240828	090200	33212900	2965	2955	2965	2950	965
595	20240828	090100	30363420	2950	2965	2965	2935	9096
596	20240828	090000	3537250	2980	2985	2990	2970	1188