KissMeData/085670/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	195400	618717045	4980	4980	4980	4980	2420
3	20240828	195300	618717045	4980	4980	4980	4980	0
4	20240828	195200	618717045	4980	4980	4980	4980	0
5	20240828	195100	618717045	4980	4980	4980	4980	0
6	20240828	195000	618717045	4980	4980	4980	4980	0
7	20240828	194900	618717045	4980	4980	4980	4980	0
8	20240828	194800	618717045	4980	4980	4980	4980	0
9	20240828	194700	618717045	4980	4980	4980	4980	0
10	20240828	194600	618717045	4980	4980	4980	4980	0
11	20240828	194500	618717045	4980	4980	4980	4980	0
12	20240828	194400	618717045	4980	4980	4980	4980	0
13	20240828	194300	618717045	4980	4980	4980	4980	0
14	20240828	194200	618717045	4980	4980	4980	4980	0
15	20240828	194100	618717045	4980	4980	4980	4980	0
16	20240828	194000	618717045	4980	4980	4980	4980	0
17	20240828	193900	618717045	4980	4980	4980	4980	0
18	20240828	193800	618717045	4980	4980	4980	4980	0
19	20240828	193700	618717045	4980	4980	4980	4980	0
20	20240828	193600	618717045	4980	4980	4980	4980	0
21	20240828	193500	618717045	4980	4980	4980	4980	0
22	20240828	193400	618717045	4980	4980	4980	4980	0
23	20240828	193300	618717045	4980	4980	4980	4980	0
24	20240828	193200	618717045	4980	4980	4980	4980	0
25	20240828	193100	618717045	4980	4980	4980	4980	0
26	20240828	193000	618717045	4980	4980	4980	4980	0
27	20240828	192900	618717045	4980	4980	4980	4980	0
28	20240828	192800	618717045	4980	4980	4980	4980	0
29	20240828	192700	618717045	4980	4980	4980	4980	0
30	20240828	192600	618717045	4980	4980	4980	4980	0
31	20240828	192500	618717045	4980	4980	4980	4980	0
32	20240828	192400	618717045	4980	4980	4980	4980	2420
33	20240828	192300	618717045	4980	4980	4980	4980	0
34	20240828	192200	618717045	4980	4980	4980	4980	0
35	20240828	192100	618717045	4980	4980	4980	4980	0
36	20240828	192000	618717045	4980	4980	4980	4980	0
37	20240828	191900	618717045	4980	4980	4980	4980	0
38	20240828	191800	618717045	4980	4980	4980	4980	0
39	20240828	191700	618717045	4980	4980	4980	4980	0
40	20240828	191600	618717045	4980	4980	4980	4980	0
41	20240828	191500	618717045	4980	4980	4980	4980	0
42	20240828	191400	618717045	4980	4980	4980	4980	0
43	20240828	191300	618717045	4980	4980	4980	4980	0
44	20240828	191200	618717045	4980	4980	4980	4980	0
45	20240828	191100	618717045	4980	4980	4980	4980	0
46	20240828	191000	618717045	4980	4980	4980	4980	0
47	20240828	190900	618717045	4980	4980	4980	4980	0
48	20240828	190800	618717045	4980	4980	4980	4980	0
49	20240828	190700	618717045	4980	4980	4980	4980	0
50	20240828	190600	618717045	4980	4980	4980	4980	0
51	20240828	190500	618717045	4980	4980	4980	4980	0
52	20240828	190400	618717045	4980	4980	4980	4980	0
53	20240828	190300	618717045	4980	4980	4980	4980	0
54	20240828	190200	618717045	4980	4980	4980	4980	0
55	20240828	190100	618717045	4980	4980	4980	4980	0
56	20240828	190000	618717045	4980	4980	4980	4980	0
57	20240828	185900	618717045	4980	4980	4980	4980	0
58	20240828	185800	618717045	4980	4980	4980	4980	0
59	20240828	185700	618717045	4980	4980	4980	4980	0
60	20240828	185600	618717045	4980	4980	4980	4980	0
61	20240828	185500	618717045	4980	4980	4980	4980	0
62	20240828	185400	618717045	4980	4980	4980	4980	2420
63	20240828	185300	618717045	4980	4980	4980	4980	0
64	20240828	185200	618717045	4980	4980	4980	4980	0
65	20240828	185100	618717045	4980	4980	4980	4980	0
66	20240828	185000	618717045	4980	4980	4980	4980	0
67	20240828	184900	618717045	4980	4980	4980	4980	0
68	20240828	184800	618717045	4980	4980	4980	4980	0
69	20240828	184700	618717045	4980	4980	4980	4980	0
70	20240828	184600	618717045	4980	4980	4980	4980	0
71	20240828	184500	618717045	4980	4980	4980	4980	0
72	20240828	184400	618717045	4980	4980	4980	4980	0
73	20240828	184300	618717045	4980	4980	4980	4980	0
74	20240828	184200	618717045	4980	4980	4980	4980	0
75	20240828	184100	618717045	4980	4980	4980	4980	0
76	20240828	184000	618717045	4980	4980	4980	4980	0
77	20240828	183900	618717045	4980	4980	4980	4980	0
78	20240828	183800	618717045	4980	4980	4980	4980	0
79	20240828	183700	618717045	4980	4980	4980	4980	0
80	20240828	183600	618717045	4980	4980	4980	4980	0
81	20240828	183500	618717045	4980	4980	4980	4980	0
82	20240828	183400	618717045	4980	4980	4980	4980	0
83	20240828	183300	618717045	4980	4980	4980	4980	0
84	20240828	183200	618717045	4980	4980	4980	4980	0
85	20240828	183100	618717045	4980	4980	4980	4980	0
86	20240828	183000	618717045	4980	4980	4980	4980	0
87	20240828	182900	618717045	4980	4980	4980	4980	0
88	20240828	182800	618717045	4980	4980	4980	4980	0
89	20240828	182700	618717045	4980	4980	4980	4980	0
90	20240828	182600	618717045	4980	4980	4980	4980	0
91	20240828	182500	618717045	4980	4980	4980	4980	0
92	20240828	182400	618717045	4980	4980	4980	4980	2420
93	20240828	182300	618717045	4980	4980	4980	4980	0
94	20240828	182200	618717045	4980	4980	4980	4980	0
95	20240828	182100	618717045	4980	4980	4980	4980	0
96	20240828	182000	618717045	4980	4980	4980	4980	0
97	20240828	181900	618717045	4980	4980	4980	4980	0
98	20240828	181800	618717045	4980	4980	4980	4980	0
99	20240828	181700	618717045	4980	4980	4980	4980	0
100	20240828	181600	618717045	4980	4980	4980	4980	0
101	20240828	181500	618717045	4980	4980	4980	4980	0
102	20240828	181400	618717045	4980	4980	4980	4980	0
103	20240828	181300	618717045	4980	4980	4980	4980	0
104	20240828	181200	618717045	4980	4980	4980	4980	0
105	20240828	181100	618717045	4980	4980	4980	4980	0
106	20240828	181000	618717045	4980	4980	4980	4980	0
107	20240828	180900	618717045	4980	4980	4980	4980	0
108	20240828	180800	618717045	4980	4980	4980	4980	0
109	20240828	180700	618717045	4980	4980	4980	4980	0
110	20240828	180600	618717045	4980	4980	4980	4980	0
111	20240828	180500	618717045	4980	4980	4980	4980	0
112	20240828	180400	618717045	4980	4980	4980	4980	0
113	20240828	180300	618717045	4980	4980	4980	4980	0
114	20240828	180200	618717045	4980	4980	4980	4980	0
115	20240828	180100	618717045	4980	4980	4980	4980	0
116	20240828	180000	618717045	4980	4980	4980	4980	0
117	20240828	175900	618717045	4980	4980	4980	4980	0
118	20240828	175800	618717045	4980	4980	4980	4980	0
119	20240828	175700	618717045	4980	4980	4980	4980	0
120	20240828	175600	618717045	4980	4980	4980	4980	0
121	20240828	175500	618717045	4980	4980	4980	4980	0
122	20240828	175400	618717045	4980	4980	4980	4980	2420
123	20240828	175300	618717045	4980	4980	4980	4980	0
124	20240828	175200	618717045	4980	4980	4980	4980	0
125	20240828	175100	618717045	4980	4980	4980	4980	0
126	20240828	175000	618717045	4980	4980	4980	4980	0
127	20240828	174900	618717045	4980	4980	4980	4980	0
128	20240828	174800	618717045	4980	4980	4980	4980	0
129	20240828	174700	618717045	4980	4980	4980	4980	0
130	20240828	174600	618717045	4980	4980	4980	4980	0
131	20240828	174500	618717045	4980	4980	4980	4980	0
132	20240828	174400	618717045	4980	4980	4980	4980	0
133	20240828	174300	618717045	4980	4980	4980	4980	0
134	20240828	174200	618717045	4980	4980	4980	4980	0
135	20240828	174100	618717045	4980	4980	4980	4980	0
136	20240828	174000	618717045	4980	4980	4980	4980	0
137	20240828	173900	618717045	4980	4980	4980	4980	0
138	20240828	173800	618717045	4980	4980	4980	4980	0
139	20240828	173700	618717045	4980	4980	4980	4980	0
140	20240828	173600	618717045	4980	4980	4980	4980	0
141	20240828	173500	618717045	4980	4980	4980	4980	0
142	20240828	173400	618717045	4980	4980	4980	4980	0
143	20240828	173300	618717045	4980	4980	4980	4980	0
144	20240828	173200	618717045	4980	4980	4980	4980	0
145	20240828	173100	618717045	4980	4980	4980	4980	0
146	20240828	173000	618717045	4980	4980	4980	4980	0
147	20240828	172900	618717045	4980	4980	4980	4980	0
148	20240828	172800	618717045	4980	4980	4980	4980	0
149	20240828	172700	618717045	4980	4980	4980	4980	0
150	20240828	172600	618717045	4980	4980	4980	4980	0
151	20240828	172500	618717045	4980	4980	4980	4980	0
152	20240828	172400	618717045	4980	4980	4980	4980	2420
153	20240828	172300	618717045	4980	4980	4980	4980	0
154	20240828	172200	618717045	4980	4980	4980	4980	0
155	20240828	172100	618717045	4980	4980	4980	4980	0
156	20240828	172000	618717045	4980	4980	4980	4980	0
157	20240828	171900	618717045	4980	4980	4980	4980	0
158	20240828	171800	618717045	4980	4980	4980	4980	0
159	20240828	171700	618717045	4980	4980	4980	4980	0
160	20240828	171600	618717045	4980	4980	4980	4980	0
161	20240828	171500	618717045	4980	4980	4980	4980	0
162	20240828	171400	618717045	4980	4980	4980	4980	0
163	20240828	171300	618717045	4980	4980	4980	4980	0
164	20240828	171200	618717045	4980	4980	4980	4980	0
165	20240828	171100	618717045	4980	4980	4980	4980	0
166	20240828	171000	618717045	4980	4980	4980	4980	0
167	20240828	170900	618717045	4980	4980	4980	4980	0
168	20240828	170800	618717045	4980	4980	4980	4980	0
169	20240828	170700	618717045	4980	4980	4980	4980	0
170	20240828	170600	618717045	4980	4980	4980	4980	0
171	20240828	170500	618717045	4980	4980	4980	4980	0
172	20240828	170400	618717045	4980	4980	4980	4980	0
173	20240828	170300	618717045	4980	4980	4980	4980	0
174	20240828	170200	618717045	4980	4980	4980	4980	0
175	20240828	170100	618717045	4980	4980	4980	4980	0
176	20240828	170000	618717045	4980	4980	4980	4980	0
177	20240828	165900	618717045	4980	4980	4980	4980	0
178	20240828	165800	618717045	4980	4980	4980	4980	0
179	20240828	165700	618717045	4980	4980	4980	4980	0
180	20240828	165600	618717045	4980	4980	4980	4980	0
181	20240828	165500	618717045	4980	4980	4980	4980	0
182	20240828	165400	618717045	4980	4980	4980	4980	2420
183	20240828	165300	618717045	4980	4980	4980	4980	0
184	20240828	165200	618717045	4980	4980	4980	4980	0
185	20240828	165100	618717045	4980	4980	4980	4980	0
186	20240828	165000	618717045	4980	4980	4980	4980	0
187	20240828	164900	618717045	4980	4980	4980	4980	0
188	20240828	164800	618717045	4980	4980	4980	4980	0
189	20240828	164700	618717045	4980	4980	4980	4980	0
190	20240828	164600	618717045	4980	4980	4980	4980	0
191	20240828	164500	618717045	4980	4980	4980	4980	0
192	20240828	164400	618717045	4980	4980	4980	4980	0
193	20240828	164300	618717045	4980	4980	4980	4980	0
194	20240828	164200	618717045	4980	4980	4980	4980	0
195	20240828	164100	618717045	4980	4980	4980	4980	0
196	20240828	164000	618717045	4980	4980	4980	4980	0
197	20240828	163900	618717045	4980	4980	4980	4980	0
198	20240828	163800	618717045	4980	4980	4980	4980	0
199	20240828	163700	618717045	4980	4980	4980	4980	0
200	20240828	163600	618717045	4980	4980	4980	4980	0
201	20240828	163500	618717045	4980	4980	4980	4980	0
202	20240828	163400	618717045	4980	4980	4980	4980	0
203	20240828	163300	618717045	4980	4980	4980	4980	0
204	20240828	163200	618717045	4980	4980	4980	4980	0
205	20240828	163100	618717045	4980	4980	4980	4980	0
206	20240828	163000	618717045	4980	4980	4980	4980	0
207	20240828	162900	618717045	4980	4980	4980	4980	0
208	20240828	162800	618717045	4980	4980	4980	4980	0
209	20240828	162700	618717045	4980	4980	4980	4980	0
210	20240828	162600	618717045	4980	4980	4980	4980	0
211	20240828	162500	618717045	4980	4980	4980	4980	0
212	20240828	162400	618717045	4980	4980	4980	4980	2420
213	20240828	162300	618717045	4980	4980	4980	4980	0
214	20240828	162200	618717045	4980	4980	4980	4980	0
215	20240828	162100	618717045	4980	4980	4980	4980	0
216	20240828	162000	618717045	4980	4980	4980	4980	0
217	20240828	161900	618717045	4980	4980	4980	4980	0
218	20240828	161800	618717045	4980	4980	4980	4980	0
219	20240828	161700	618717045	4980	4980	4980	4980	0
220	20240828	161600	618717045	4980	4980	4980	4980	0
221	20240828	161500	618717045	4980	4980	4980	4980	0
222	20240828	161400	618717045	4980	4980	4980	4980	0
223	20240828	161300	618717045	4980	4980	4980	4980	0
224	20240828	161200	618717045	4980	4980	4980	4980	0
225	20240828	161100	618717045	4980	4980	4980	4980	0
226	20240828	161000	618717045	4980	4980	4980	4980	0
227	20240828	160900	618717045	4980	4980	4980	4980	0
228	20240828	160800	618717045	4980	4980	4980	4980	0
229	20240828	160700	618717045	4980	4980	4980	4980	0
230	20240828	160600	618717045	4980	4980	4980	4980	0
231	20240828	160500	618717045	4980	4980	4980	4980	0
232	20240828	160400	618717045	4980	4980	4980	4980	0
233	20240828	160300	618717045	4980	4980	4980	4980	0
234	20240828	160200	618717045	4980	4980	4980	4980	0
235	20240828	160100	618717045	4980	4980	4980	4980	0
236	20240828	160000	618717045	4980	4980	4980	4980	0
237	20240828	155900	618717045	4980	4980	4980	4980	0
238	20240828	155800	618717045	4980	4980	4980	4980	0
239	20240828	155700	618717045	4980	4980	4980	4980	0
240	20240828	155600	618717045	4980	4980	4980	4980	0
241	20240828	155500	618717045	4980	4980	4980	4980	0
242	20240828	155400	618717045	4980	4980	4980	4980	2420
243	20240828	155300	618717045	4980	4980	4980	4980	0
244	20240828	155200	618717045	4980	4980	4980	4980	0
245	20240828	155100	618717045	4980	4980	4980	4980	0
246	20240828	155000	618717045	4980	4980	4980	4980	0
247	20240828	154900	618717045	4980	4980	4980	4980	0
248	20240828	154800	618717045	4980	4980	4980	4980	0
249	20240828	154700	618717045	4980	4980	4980	4980	0
250	20240828	154600	618717045	4980	4980	4980	4980	0
251	20240828	154500	618717045	4980	4980	4980	4980	0
252	20240828	154400	618717045	4980	4980	4980	4980	0
253	20240828	154300	618717045	4980	4980	4980	4980	0
254	20240828	154200	618717045	4980	4980	4980	4980	0
255	20240828	154100	618717045	4980	4980	4980	4980	0
256	20240828	154000	618717045	4980	4980	4980	4980	0
257	20240828	153900	618717045	4980	4980	4980	4980	0
258	20240828	153800	618717045	4980	4980	4980	4980	0
259	20240828	153700	618717045	4980	4980	4980	4980	0
260	20240828	153600	618717045	4980	4980	4980	4980	0
261	20240828	153500	618717045	4980	4980	4980	4980	0
262	20240828	153400	618717045	4980	4980	4980	4980	0
263	20240828	153300	618717045	4980	4980	4980	4980	0
264	20240828	153200	618717045	4980	4980	4980	4980	0
265	20240828	153100	618717045	4980	4980	4980	4980	0
266	20240828	153000	618717045	4980	4980	4980	4980	2420
267	20240828	152900	606665445	4990	4990	4990	4990	0
268	20240828	152800	606665445	4990	4990	4990	4990	0
269	20240828	152700	606665445	4990	4990	4990	4990	0
270	20240828	152600	606665445	4990	4990	4990	4990	0
271	20240828	152500	606665445	4990	4990	4990	4990	0
272	20240828	152400	606665445	4990	4990	4990	4990	0
273	20240828	152300	606665445	4990	4990	4990	4990	0
274	20240828	152200	606665445	4990	4990	4990	4990	0
275	20240828	152100	606665445	4990	4990	4990	4990	0
276	20240828	152000	606665445	4990	4990	4990	4990	0
277	20240828	151900	606665445	4990	4970	4990	4970	1504
278	20240828	151800	599177045	4970	4970	4970	4965	269
279	20240828	151700	597840305	4970	4975	4975	4970	313
280	20240828	151600	596283285	4980	4975	4980	4975	351
281	20240828	151500	594537055	4975	4975	4975	4975	34
282	20240828	151400	594367905	4975	4975	4975	4975	245
283	20240828	151300	593149030	4975	4975	4975	4970	307
284	20240828	151200	591623205	4975	4975	4975	4975	200
285	20240828	151100	590628205	4975	4975	4975	4970	1519
286	20240828	151000	583078680	4980	4970	4980	4970	89
287	20240828	150900	582636340	4980	4975	4980	4975	1073
288	20240828	150800	577296325	4970	4970	4970	4970	578
289	20240828	150700	574423665	4970	4970	4970	4970	55
290	20240828	150600	574150315	4975	4975	4975	4975	0
291	20240828	150500	574150315	4975	4975	4975	4975	0
292	20240828	150400	574150315	4975	4965	4975	4955	411
293	20240828	150300	572111615	4975	4965	4975	4965	540
294	20240828	150200	569427815	4965	4960	4965	4960	412
295	20240828	150100	567382735	4960	4965	4965	4960	37
296	20240828	150000	567199205	4955	4955	4955	4955	0
297	20240828	145900	567199205	4955	4965	4965	4955	326
298	20240828	145800	565581505	4965	4970	4970	4965	30
299	20240828	145700	565432550	4965	4960	4965	4960	584
300	20240828	145600	562533265	4965	4960	4965	4955	303
301	20240828	145500	561030885	4960	4960	4960	4960	0
302	20240828	145400	561030885	4960	4960	4960	4960	175
303	20240828	145300	560162885	4955	4955	4955	4955	110
304	20240828	145200	559617835	4955	4955	4955	4955	700
305	20240828	145100	556149335	4955	4955	4955	4955	0
306	20240828	145000	556149335	4955	4965	4965	4955	215
307	20240828	144900	555083980	4960	4960	4960	4960	79
308	20240828	144800	554692140	4960	4960	4960	4960	550
309	20240828	144700	551964140	4960	4965	4965	4960	204
310	20240828	144600	550951800	4965	4965	4965	4965	22
311	20240828	144500	550842570	4970	4970	4970	4970	0
312	20240828	144400	550842570	4970	4970	4970	4970	0
313	20240828	144300	550842570	4970	4970	4970	4970	10
314	20240828	144200	550792870	4970	4970	4970	4970	0
315	20240828	144100	550792870	4970	4970	4970	4970	2
316	20240828	144000	550782930	4955	4955	4955	4955	0
317	20240828	143900	550782930	4955	4955	4955	4955	176
318	20240828	143800	549910850	4965	4955	4965	4955	430
319	20240828	143700	547776900	4965	4965	4965	4965	200
320	20240828	143600	546783900	4970	4965	4970	4965	20
321	20240828	143500	546684595	4970	4970	4970	4970	0
322	20240828	143400	546684595	4970	4970	4970	4970	0
323	20240828	143300	546684595	4970	4970	4970	4970	0
324	20240828	143200	546684595	4970	4965	4970	4965	299
325	20240828	143100	545200055	4965	4965	4965	4965	231
326	20240828	143000	544053140	4965	4960	4965	4960	1394
327	20240828	142900	537136520	4960	4950	4960	4950	32
328	20240828	142800	536978065	4950	4960	4960	4950	45
329	20240828	142700	536755155	4960	4960	4960	4960	0
330	20240828	142600	536755155	4960	4945	4960	4945	996
331	20240828	142500	531826465	4945	4945	4945	4945	28
332	20240828	142400	531688005	4940	4945	4945	4940	105
333	20240828	142300	531169270	4950	4950	4950	4950	533
334	20240828	142200	528530920	4950	4950	4950	4950	10
335	20240828	142100	528481420	4950	4940	4950	4940	142
336	20240828	142000	527779930	4940	4940	4940	4940	3
337	20240828	141900	527765110	4940	4935	4940	4935	2
338	20240828	141800	527755235	4940	4940	4940	4940	123
339	20240828	141700	527147615	4950	4950	4950	4950	0
340	20240828	141600	527147615	4950	4950	4950	4950	0
341	20240828	141500	527147615	4950	4950	4950	4950	0
342	20240828	141400	527147615	4950	4950	4950	4950	0
343	20240828	141300	527147615	4950	4950	4950	4950	0
344	20240828	141200	527147615	4950	4950	4950	4950	21
345	20240828	141100	527043665	4950	4950	4950	4950	1
346	20240828	141000	527038715	4940	4940	4940	4940	0
347	20240828	140900	527038715	4940	4940	4940	4940	24
348	20240828	140800	526920155	4950	4950	4950	4950	0
349	20240828	140700	526920155	4950	4950	4950	4950	0
350	20240828	140600	526920155	4950	4950	4950	4950	1
351	20240828	140500	526915205	4940	4940	4950	4935	659
352	20240828	140400	523660725	4940	4950	4950	4940	361
353	20240828	140300	521877345	4940	4940	4940	4940	2
354	20240828	140200	521867465	4940	4945	4945	4940	87
355	20240828	140100	521437255	4950	4945	4950	4945	65
356	20240828	140000	521115825	4950	4950	4950	4950	0
357	20240828	135900	521115825	4950	4955	4955	4950	856
358	20240828	135800	516878375	4960	4960	4960	4960	22
359	20240828	135700	516769255	4960	4960	4960	4960	3
360	20240828	135600	516754375	4965	4955	4965	4950	7
361	20240828	135500	516719705	4955	4960	4965	4955	71
362	20240828	135400	516367840	4960	4960	4960	4960	0
363	20240828	135300	516367840	4960	4965	4965	4960	486
364	20240828	135200	513954930	4965	4965	4965	4965	275
365	20240828	135100	512589555	4965	4955	4965	4955	152
366	20240828	135000	511836375	4965	4965	4965	4965	0
367	20240828	134900	511836375	4965	4965	4965	4965	0
368	20240828	134800	511836375	4965	4965	4965	4965	0
369	20240828	134700	511836375	4965	4955	4965	4955	19
370	20240828	134600	511742200	4965	4955	4965	4955	6
371	20240828	134500	511712455	4955	4955	4955	4955	20
372	20240828	134400	511613355	4955	4950	4955	4950	102
373	20240828	134300	511108445	4965	4965	4965	4965	0
374	20240828	134200	511108445	4965	4965	4965	4965	0
375	20240828	134100	511108445	4965	4955	4965	4955	512
376	20240828	134000	508571465	4960	4960	4960	4960	20
377	20240828	133900	508472265	4960	4960	4960	4960	2
378	20240828	133800	508462345	4965	4965	4965	4965	5
379	20240828	133700	508437520	4965	4965	4965	4965	1
380	20240828	133600	508432555	4965	4955	4965	4955	402
381	20240828	133500	506440625	4965	4965	4965	4965	0
382	20240828	133400	506440625	4965	4965	4965	4965	1
383	20240828	133300	506435660	4960	4960	4960	4960	630
384	20240828	133200	503310860	4960	4960	4960	4960	1
385	20240828	133100	503305900	4960	4960	4960	4960	20
386	20240828	133000	503206700	4960	4960	4960	4960	1
387	20240828	132900	503201740	4965	4965	4965	4965	424
388	20240828	132800	501096580	4955	4955	4955	4955	6779
389	20240828	132700	467506635	4955	4955	4955	4955	1
390	20240828	132600	467501680	4950	4950	4950	4950	57
391	20240828	132500	467219530	4940	4940	4940	4940	0
392	20240828	132400	467219530	4940	4950	4950	4940	11
393	20240828	132300	467165090	4950	4950	4950	4950	110
394	20240828	132200	466620590	4955	4955	4955	4955	14
395	20240828	132100	466551220	4955	4955	4955	4955	0
396	20240828	132000	466551220	4955	4955	4955	4955	7
397	20240828	131900	466516535	4955	4955	4955	4955	0
398	20240828	131800	466516535	4955	4950	4955	4950	210
399	20240828	131700	465476900	4955	4955	4955	4955	0
400	20240828	131600	465476900	4955	4955	4955	4955	0
401	20240828	131500	465476900	4955	4935	4955	4935	237
402	20240828	131400	464307285	4955	4955	4955	4955	2
403	20240828	131300	464297375	4940	4940	4940	4940	59
404	20240828	131200	464005915	4960	4960	4960	4960	1
405	20240828	131100	464000955	4940	4940	4940	4940	0
406	20240828	131000	464000955	4940	4960	4960	4940	3
407	20240828	130900	463986095	4945	4950	4950	4945	399
408	20240828	130800	462013030	4945	4945	4945	4945	0
409	20240828	130700	462013030	4945	4955	4965	4945	651
410	20240828	130600	458790600	4960	4960	4960	4960	1
411	20240828	130500	458785640	4965	4960	4965	4960	101
412	20240828	130400	458284675	4960	4960	4960	4950	453
413	20240828	130300	456040615	4960	4960	4960	4960	2
414	20240828	130200	456030695	4955	4955	4955	4955	3
415	20240828	130100	456015830	4955	4955	4955	4955	224
416	20240828	130000	454905910	4965	4965	4965	4965	0
417	20240828	125900	454905910	4965	4965	4965	4965	2
418	20240828	125800	454895980	4965	4965	4965	4950	5
419	20240828	125700	454871170	4950	4965	4965	4950	142
420	20240828	125600	454166620	4965	4965	4965	4965	0
421	20240828	125500	454166620	4965	4960	4965	4960	12
422	20240828	125400	454107090	4965	4965	4965	4965	0
423	20240828	125300	454107090	4965	4960	4965	4960	521
424	20240828	125200	451522925	4960	4960	4960	4960	4
425	20240828	125100	451503085	4960	4960	4960	4960	0
426	20240828	125000	451503085	4960	4960	4960	4960	0
427	20240828	124900	451503085	4960	4960	4960	4960	0
428	20240828	124800	451503085	4960	4960	4960	4960	0
429	20240828	124700	451503085	4960	4960	4960	4960	2
430	20240828	124600	451493165	4960	4960	4960	4960	0
431	20240828	124500	451493165	4960	4960	4960	4960	31
432	20240828	124400	451339405	4955	4955	4955	4955	11
433	20240828	124300	451284900	4950	4960	4960	4950	7
434	20240828	124200	451250240	4960	4960	4960	4960	2
435	20240828	124100	451240320	4970	4940	4970	4940	270
436	20240828	124000	449901940	4935	4930	4940	4930	879
437	20240828	123900	445565750	4915	4925	4925	4915	579
438	20240828	123800	442714195	4925	4925	4925	4925	1
439	20240828	123700	442709270	4910	4920	4920	4910	27
440	20240828	123600	442576450	4925	4925	4925	4925	0
441	20240828	123500	442576450	4925	4925	4925	4925	25
442	20240828	123400	442453325	4930	4910	4940	4910	565
443	20240828	123300	439679125	4915	4940	4940	4915	1001
444	20240828	123200	434759185	4945	4945	4945	4945	0
445	20240828	123100	434759185	4945	4940	4945	4915	8022
446	20240828	123000	395258555	4945	4945	4945	4945	0
447	20240828	122900	395258555	4945	4945	4945	4935	70
448	20240828	122800	394912940	4940	4940	4940	4940	92
449	20240828	122700	394458460	4940	4940	4940	4940	70
450	20240828	122600	394112660	4960	4960	4960	4960	2
451	20240828	122500	394102740	4935	4950	4960	4935	4672
452	20240828	122400	371015120	4950	4955	4955	4950	37
453	20240828	122300	370831920	4950	4955	4955	4950	252
454	20240828	122200	369584270	4955	4955	4955	4955	990
455	20240828	122100	364678820	4960	4960	4960	4960	1
456	20240828	122000	364673860	4960	4960	4960	4960	0
457	20240828	121900	364673860	4960	4960	4960	4960	0
458	20240828	121800	364673860	4960	4960	4960	4960	5
459	20240828	121700	364649060	4960	4960	4960	4960	0
460	20240828	121600	364649060	4960	4960	4960	4960	425
461	20240828	121500	362541060	4960	4960	4960	4960	0
462	20240828	121400	362541060	4960	4955	4960	4955	302
463	20240828	121300	361044645	4955	4955	4955	4955	10
464	20240828	121200	360995095	4955	4955	4955	4955	0
465	20240828	121100	360995095	4955	4955	4955	4955	20
466	20240828	121000	360895995	4955	4955	4955	4955	0
467	20240828	120900	360895995	4955	4960	4960	4955	3
468	20240828	120800	360881120	4950	4955	4955	4950	239
469	20240828	120700	359697570	4955	4955	4955	4955	103
470	20240828	120600	359187205	4955	4955	4955	4955	0
471	20240828	120500	359187205	4955	4955	4955	4950	1624
472	20240828	120400	351141285	4955	4960	4960	4955	200
473	20240828	120300	350149785	4955	4955	4955	4955	183
474	20240828	120200	349243020	4960	4960	4960	4960	545
475	20240828	120100	346539820	4965	4965	4965	4965	130
476	20240828	120000	345894370	4965	4960	4965	4955	396
477	20240828	115900	343930215	4960	4970	4970	4960	870
478	20240828	115800	339615005	4970	4970	4970	4970	0
479	20240828	115700	339615005	4970	4965	4970	4965	500
480	20240828	115600	337132315	4970	4970	4970	4950	621
481	20240828	115500	334058255	4970	4960	4970	4955	2167
482	20240828	115400	323310740	4960	4965	4965	4960	4334
483	20240828	115300	301805155	4970	4970	4970	4970	1037
484	20240828	115200	296651265	4975	4965	4975	4965	308
485	20240828	115100	295122035	4965	4965	4965	4965	26
486	20240828	115000	294992945	4965	4975	4975	4965	2723
487	20240828	114900	281467200	4980	4980	4980	4980	0
488	20240828	114800	281467200	4980	4980	4980	4980	2
489	20240828	114700	281457240	4970	4970	4970	4970	20
490	20240828	114600	281357840	4975	4975	4975	4975	0
491	20240828	114500	281357840	4975	4975	4975	4975	0
492	20240828	114400	281357840	4975	4975	4975	4975	271
493	20240828	114300	280009615	4975	4975	4975	4975	1
494	20240828	114200	280004640	4970	4970	4970	4970	4
495	20240828	114100	279984760	4970	4970	4970	4970	597
496	20240828	114000	277017670	4970	4970	4970	4970	2
497	20240828	113900	277007730	4970	4970	4970	4970	37
498	20240828	113800	276823840	4975	4975	4975	4975	22
499	20240828	113700	276714390	4975	4970	4975	4970	190
500	20240828	113600	275769840	4970	4970	4970	4970	200
501	20240828	113500	274775840	4970	4970	4970	4970	10
502	20240828	113400	274726140	4975	4975	4975	4975	1
503	20240828	113300	274721165	4980	4980	4980	4980	0
504	20240828	113200	274721165	4980	4980	4980	4980	1
505	20240828	113100	274716185	4965	4970	4985	4965	781
506	20240828	113000	270834900	4975	4975	4975	4975	171
507	20240828	112900	269984175	4980	4980	4980	4980	6
508	20240828	112800	269954295	4980	4980	4980	4980	64
509	20240828	112700	269635575	4985	4985	4985	4985	50
510	20240828	112600	269386325	4990	4990	4990	4990	0
511	20240828	112500	269386325	4990	4990	4990	4980	142
512	20240828	112400	268677755	4990	4990	4990	4990	20
513	20240828	112300	268577955	4990	4990	4990	4990	0
514	20240828	112200	268577955	4990	4990	4990	4990	1
515	20240828	112100	268572965	4985	4985	4985	4985	0
516	20240828	112000	268572965	4985	4985	4985	4985	200
517	20240828	111900	267575965	4985	4985	4985	4985	100
518	20240828	111800	267077465	4985	4985	4985	4975	15
519	20240828	111700	267002800	4985	4985	4985	4985	25
520	20240828	111600	266878175	4985	4985	4985	4985	54
521	20240828	111500	266608985	4985	4985	4985	4985	61
522	20240828	111400	266304900	4985	4985	4985	4985	101
523	20240828	111300	265801415	4970	4970	4970	4970	0
524	20240828	111200	265801415	4970	4970	4970	4970	183
525	20240828	111100	264891905	4970	4970	4970	4970	0
526	20240828	111000	264891905	4970	4970	4970	4970	0
527	20240828	110900	264891905	4970	4965	4970	4965	235
528	20240828	110800	263723960	4970	4970	4970	4970	1
529	20240828	110700	263718990	4970	4975	4985	4970	41
530	20240828	110600	263515105	4970	4970	4970	4970	100
531	20240828	110500	263018105	4970	4970	4970	4970	188
532	20240828	110400	262083745	4970	4975	4975	4970	913
533	20240828	110300	257545870	4985	4985	4985	4985	0
534	20240828	110200	257545870	4985	4975	4985	4970	12
535	20240828	110100	257486165	4975	4975	4975	4975	100
536	20240828	110000	256988665	4975	4970	4975	4970	130
537	20240828	105900	256342315	4970	4990	4990	4970	17
538	20240828	105800	256257785	4990	4990	4990	4990	2
539	20240828	105700	256247805	4975	4970	4990	4970	150
540	20240828	105600	255502135	4970	4975	4975	4970	880
541	20240828	105500	251126495	4975	4980	4980	4975	2
542	20240828	105400	251116540	4985	4985	4985	4980	27
543	20240828	105300	250982045	4990	4990	4990	4990	0
544	20240828	105200	250982045	4990	4990	4990	4990	2
545	20240828	105100	250972065	4965	4985	4985	4965	3257
546	20240828	105000	234775150	5000	5000	5000	5000	0
547	20240828	104900	234775150	5000	5000	5000	5000	0
548	20240828	104800	234775150	5000	5000	5000	5000	0
549	20240828	104700	234775150	5000	5000	5000	5000	0
550	20240828	104600	234775150	5000	5000	5000	5000	0
551	20240828	104500	234775150	5000	5000	5000	4990	1081
552	20240828	104400	229380885	4990	4990	5000	4990	9
553	20240828	104300	229335940	4990	4990	4990	4990	1
554	20240828	104200	229330950	4990	4990	4990	4990	100
555	20240828	104100	228831950	4990	5000	5000	4990	110
556	20240828	104000	228282050	5000	4990	5000	4990	31
557	20240828	103900	228127340	5000	5000	5000	5000	0
558	20240828	103800	228127340	5000	5000	5000	5000	100
559	20240828	103700	227627340	5000	4985	5000	4985	697
560	20240828	103600	224152780	5000	5000	5000	5000	1
561	20240828	103500	224147780	4990	4990	4990	4990	233
562	20240828	103400	222985110	4995	4995	4995	4990	397
563	20240828	103300	221004030	4995	5010	5020	4995	2011
564	20240828	103200	210937405	5030	5030	5030	5030	0
565	20240828	103100	210937405	5030	5030	5030	5030	0
566	20240828	103000	210937405	5030	5030	5030	5030	0
567	20240828	102900	210937405	5030	5030	5030	5030	119
568	20240828	102800	210338835	5010	5030	5030	5010	16
569	20240828	102700	210258655	5020	5030	5030	5020	708
570	20240828	102600	206704295	5030	5030	5030	5030	1
571	20240828	102500	206699265	5030	5030	5040	5030	15
572	20240828	102400	206623805	5040	5020	5040	5020	132
573	20240828	102300	205961125	5040	5040	5040	5040	0
574	20240828	102200	205961125	5040	5040	5040	5040	0
575	20240828	102100	205961125	5040	5040	5040	5040	1
576	20240828	102000	205956085	5020	5020	5020	5020	30
577	20240828	101900	205805485	5040	5030	5040	5030	2
578	20240828	101800	205795415	5040	5040	5040	5040	0
579	20240828	101700	205795415	5040	5040	5040	5040	0
580	20240828	101600	205795415	5040	5040	5040	5040	0
581	20240828	101500	205795415	5040	5040	5040	5040	1
582	20240828	101400	205790375	5040	5040	5040	5040	10
583	20240828	101300	205739975	5040	5020	5040	5020	1056
584	20240828	101200	200438835	5040	5020	5040	5020	98
585	20240828	101100	199946855	5040	5040	5040	5040	0
586	20240828	101000	199946855	5040	5040	5040	5040	1
587	20240828	100900	199941815	5040	5030	5040	5030	27
588	20240828	100800	199805985	5040	5040	5040	5040	0
589	20240828	100700	199805985	5040	5040	5040	5040	200
590	20240828	100600	198797985	5040	5040	5040	5040	100
591	20240828	100500	198293985	5040	5040	5040	5040	0
592	20240828	100400	198293985	5040	5040	5040	5040	1100
593	20240828	100300	192749985	5040	5040	5040	5040	0
594	20240828	100200	192749985	5040	5040	5040	5040	150
595	20240828	100100	191993985	5050	5040	5050	5040	521
596	20240828	100000	189368135	5020	5020	5040	5020	1120
597	20240828	095900	183725735	5040	5040	5040	5040	50
598	20240828	095800	183473735	5040	5040	5040	5040	0
599	20240828	095700	183473735	5040	5040	5040	5040	0
600	20240828	095600	183473735	5040	5040	5040	5040	0
601	20240828	095500	183473735	5040	5040	5040	5040	300
602	20240828	095400	181961735	5040	5020	5040	5020	401
603	20240828	095300	179948695	5020	5020	5020	5020	0
604	20240828	095200	179948695	5020	5020	5020	5020	2
605	20240828	095100	179938655	5050	5050	5050	5050	0
606	20240828	095000	179938655	5050	5030	5050	5020	970
607	20240828	094900	175066015	5050	5040	5050	5040	51
608	20240828	094800	174808965	5030	5050	5050	5030	180
609	20240828	094700	173903165	5050	5050	5050	5050	0
610	20240828	094600	173903165	5050	5050	5050	5050	0
611	20240828	094500	173903165	5050	5050	5050	5050	0
612	20240828	094400	173903165	5050	5050	5050	5050	0
613	20240828	094300	173903165	5050	5050	5050	5050	0
614	20240828	094200	173903165	5050	5020	5050	5020	217
615	20240828	094100	172813795	5050	5050	5050	5050	0
616	20240828	094000	172813795	5050	5050	5050	5050	3
617	20240828	093900	172798645	5050	5040	5050	5040	165
618	20240828	093800	171967005	5030	5030	5030	5030	1411
619	20240828	093700	164869675	5030	5030	5030	5030	0
620	20240828	093600	164869675	5030	5030	5030	5030	4
621	20240828	093500	164849555	5000	5020	5030	5000	615
622	20240828	093400	161765695	5010	5010	5010	5010	568
623	20240828	093300	158920015	5010	5010	5010	5010	0
624	20240828	093200	158920015	5010	5010	5010	5010	97
625	20240828	093100	158434045	5010	4985	5010	4985	201
626	20240828	093000	157432035	4985	5000	5010	4985	202
627	20240828	092900	156423515	5000	5000	5000	5000	143
628	20240828	092800	155708515	5000	5000	5000	5000	3
629	20240828	092700	155693515	4985	4995	5000	4985	459
630	20240828	092600	153401275	4995	4995	4995	4995	14
631	20240828	092500	153331345	4995	4975	4995	4970	3037
632	20240828	092400	138233960	4975	4980	4995	4975	906
633	20240828	092300	133726400	4980	4995	4995	4975	3045
634	20240828	092200	118569790	4985	5030	5030	4985	2123
635	20240828	092100	107974830	5030	5010	5030	4995	756
636	20240828	092000	104193230	5010	5010	5010	5010	2
637	20240828	091900	104183210	5030	5030	5030	5030	3
638	20240828	091800	104168120	5000	5010	5040	5000	2022
639	20240828	091700	94050850	5040	5040	5040	5040	168
640	20240828	091600	93204130	5040	5020	5040	5020	1109
641	20240828	091500	87634490	5040	5040	5040	5040	2
642	20240828	091400	87624410	5040	5040	5040	5040	0
643	20240828	091300	87624410	5040	5040	5040	5040	10
644	20240828	091200	87574010	5040	5030	5040	5030	673
645	20240828	091100	84188610	5050	5050	5050	5050	100
646	20240828	091000	83683610	5050	5040	5050	5040	364
647	20240828	090900	81849030	5040	5040	5040	5040	195
648	20240828	090800	80866230	5020	5020	5020	5010	2531
649	20240828	090700	68160880	5020	5040	5050	5020	1154
650	20240828	090600	62362380	5050	5040	5060	5040	506
651	20240828	090500	59811980	5040	5030	5040	5030	91
652	20240828	090400	59354230	5030	5050	5050	5030	606
653	20240828	090300	56304010	5050	5060	5070	5050	2116
654	20240828	090200	45583470	5070	5070	5070	5070	1784
655	20240828	090100	36538590	5070	5060	5070	5050	1960
656	20240828	090000	26623590	5050	5030	5050	5020	5293