KissMeData/123890/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	201600	622348060	2975	2975	2975	2975	3429
3	20240807	201500	622348060	2975	2975	2975	2975	0
4	20240807	201400	622348060	2975	2975	2975	2975	0
5	20240807	201300	622348060	2975	2975	2975	2975	0
6	20240807	201200	622348060	2975	2975	2975	2975	0
7	20240807	201100	622348060	2975	2975	2975	2975	0
8	20240807	201000	622348060	2975	2975	2975	2975	0
9	20240807	200900	622348060	2975	2975	2975	2975	0
10	20240807	200800	622348060	2975	2975	2975	2975	0
11	20240807	200700	622348060	2975	2975	2975	2975	0
12	20240807	200600	622348060	2975	2975	2975	2975	0
13	20240807	200500	622348060	2975	2975	2975	2975	0
14	20240807	200400	622348060	2975	2975	2975	2975	0
15	20240807	200300	622348060	2975	2975	2975	2975	0
16	20240807	200200	622348060	2975	2975	2975	2975	0
17	20240807	200100	622348060	2975	2975	2975	2975	0
18	20240807	200000	622348060	2975	2975	2975	2975	0
19	20240807	195900	622348060	2975	2975	2975	2975	0
20	20240807	195800	622348060	2975	2975	2975	2975	0
21	20240807	195700	622348060	2975	2975	2975	2975	0
22	20240807	195600	622348060	2975	2975	2975	2975	0
23	20240807	195500	622348060	2975	2975	2975	2975	0
24	20240807	195400	622348060	2975	2975	2975	2975	0
25	20240807	195300	622348060	2975	2975	2975	2975	0
26	20240807	195200	622348060	2975	2975	2975	2975	0
27	20240807	195100	622348060	2975	2975	2975	2975	0
28	20240807	195000	622348060	2975	2975	2975	2975	0
29	20240807	194900	622348060	2975	2975	2975	2975	0
30	20240807	194800	622348060	2975	2975	2975	2975	0
31	20240807	194700	622348060	2975	2975	2975	2975	0
32	20240807	194600	622348060	2975	2975	2975	2975	3429
33	20240807	194500	622348060	2975	2975	2975	2975	0
34	20240807	194400	622348060	2975	2975	2975	2975	0
35	20240807	194300	622348060	2975	2975	2975	2975	0
36	20240807	194200	622348060	2975	2975	2975	2975	0
37	20240807	194100	622348060	2975	2975	2975	2975	0
38	20240807	194000	622348060	2975	2975	2975	2975	0
39	20240807	193900	622348060	2975	2975	2975	2975	0
40	20240807	193800	622348060	2975	2975	2975	2975	0
41	20240807	193700	622348060	2975	2975	2975	2975	0
42	20240807	193600	622348060	2975	2975	2975	2975	0
43	20240807	193500	622348060	2975	2975	2975	2975	0
44	20240807	193400	622348060	2975	2975	2975	2975	0
45	20240807	193300	622348060	2975	2975	2975	2975	0
46	20240807	193200	622348060	2975	2975	2975	2975	0
47	20240807	193100	622348060	2975	2975	2975	2975	0
48	20240807	193000	622348060	2975	2975	2975	2975	0
49	20240807	192900	622348060	2975	2975	2975	2975	0
50	20240807	192800	622348060	2975	2975	2975	2975	0
51	20240807	192700	622348060	2975	2975	2975	2975	0
52	20240807	192600	622348060	2975	2975	2975	2975	0
53	20240807	192500	622348060	2975	2975	2975	2975	0
54	20240807	192400	622348060	2975	2975	2975	2975	0
55	20240807	192300	622348060	2975	2975	2975	2975	0
56	20240807	192200	622348060	2975	2975	2975	2975	0
57	20240807	192100	622348060	2975	2975	2975	2975	0
58	20240807	192000	622348060	2975	2975	2975	2975	0
59	20240807	191900	622348060	2975	2975	2975	2975	0
60	20240807	191800	622348060	2975	2975	2975	2975	0
61	20240807	191700	622348060	2975	2975	2975	2975	0
62	20240807	191600	622348060	2975	2975	2975	2975	3429
63	20240807	191500	622348060	2975	2975	2975	2975	0
64	20240807	191400	622348060	2975	2975	2975	2975	0
65	20240807	191300	622348060	2975	2975	2975	2975	0
66	20240807	191200	622348060	2975	2975	2975	2975	0
67	20240807	191100	622348060	2975	2975	2975	2975	0
68	20240807	191000	622348060	2975	2975	2975	2975	0
69	20240807	190900	622348060	2975	2975	2975	2975	0
70	20240807	190800	622348060	2975	2975	2975	2975	0
71	20240807	190700	622348060	2975	2975	2975	2975	0
72	20240807	190600	622348060	2975	2975	2975	2975	0
73	20240807	190500	622348060	2975	2975	2975	2975	0
74	20240807	190400	622348060	2975	2975	2975	2975	0
75	20240807	190300	622348060	2975	2975	2975	2975	0
76	20240807	190200	622348060	2975	2975	2975	2975	0
77	20240807	190100	622348060	2975	2975	2975	2975	0
78	20240807	190000	622348060	2975	2975	2975	2975	0
79	20240807	185900	622348060	2975	2975	2975	2975	0
80	20240807	185800	622348060	2975	2975	2975	2975	0
81	20240807	185700	622348060	2975	2975	2975	2975	0
82	20240807	185600	622348060	2975	2975	2975	2975	0
83	20240807	185500	622348060	2975	2975	2975	2975	0
84	20240807	185400	622348060	2975	2975	2975	2975	0
85	20240807	185300	622348060	2975	2975	2975	2975	0
86	20240807	185200	622348060	2975	2975	2975	2975	0
87	20240807	185100	622348060	2975	2975	2975	2975	0
88	20240807	185000	622348060	2975	2975	2975	2975	0
89	20240807	184900	622348060	2975	2975	2975	2975	0
90	20240807	184800	622348060	2975	2975	2975	2975	0
91	20240807	184700	622348060	2975	2975	2975	2975	0
92	20240807	184600	622348060	2975	2975	2975	2975	3429
93	20240807	184500	622348060	2975	2975	2975	2975	0
94	20240807	184400	622348060	2975	2975	2975	2975	0
95	20240807	184300	622348060	2975	2975	2975	2975	0
96	20240807	184200	622348060	2975	2975	2975	2975	0
97	20240807	184100	622348060	2975	2975	2975	2975	0
98	20240807	184000	622348060	2975	2975	2975	2975	0
99	20240807	183900	622348060	2975	2975	2975	2975	0
100	20240807	183800	622348060	2975	2975	2975	2975	0
101	20240807	183700	622348060	2975	2975	2975	2975	0
102	20240807	183600	622348060	2975	2975	2975	2975	0
103	20240807	183500	622348060	2975	2975	2975	2975	0
104	20240807	183400	622348060	2975	2975	2975	2975	0
105	20240807	183300	622348060	2975	2975	2975	2975	0
106	20240807	183200	622348060	2975	2975	2975	2975	0
107	20240807	183100	622348060	2975	2975	2975	2975	0
108	20240807	183000	622348060	2975	2975	2975	2975	0
109	20240807	182900	622348060	2975	2975	2975	2975	0
110	20240807	182800	622348060	2975	2975	2975	2975	0
111	20240807	182700	622348060	2975	2975	2975	2975	0
112	20240807	182600	622348060	2975	2975	2975	2975	0
113	20240807	182500	622348060	2975	2975	2975	2975	0
114	20240807	182400	622348060	2975	2975	2975	2975	0
115	20240807	182300	622348060	2975	2975	2975	2975	0
116	20240807	182200	622348060	2975	2975	2975	2975	0
117	20240807	182100	622348060	2975	2975	2975	2975	0
118	20240807	182000	622348060	2975	2975	2975	2975	0
119	20240807	181900	622348060	2975	2975	2975	2975	0
120	20240807	181800	622348060	2975	2975	2975	2975	0
121	20240807	181700	622348060	2975	2975	2975	2975	0
122	20240807	181600	622348060	2975	2975	2975	2975	3429
123	20240807	181500	622348060	2975	2975	2975	2975	0
124	20240807	181400	622348060	2975	2975	2975	2975	0
125	20240807	181300	622348060	2975	2975	2975	2975	0
126	20240807	181200	622348060	2975	2975	2975	2975	0
127	20240807	181100	622348060	2975	2975	2975	2975	0
128	20240807	181000	622348060	2975	2975	2975	2975	0
129	20240807	180900	622348060	2975	2975	2975	2975	0
130	20240807	180800	622348060	2975	2975	2975	2975	0
131	20240807	180700	622348060	2975	2975	2975	2975	0
132	20240807	180600	622348060	2975	2975	2975	2975	0
133	20240807	180500	622348060	2975	2975	2975	2975	0
134	20240807	180400	622348060	2975	2975	2975	2975	0
135	20240807	180300	622348060	2975	2975	2975	2975	0
136	20240807	180200	622348060	2975	2975	2975	2975	0
137	20240807	180100	622348060	2975	2975	2975	2975	0
138	20240807	180000	622348060	2975	2975	2975	2975	0
139	20240807	175900	622348060	2975	2975	2975	2975	0
140	20240807	175800	622348060	2975	2975	2975	2975	0
141	20240807	175700	622348060	2975	2975	2975	2975	0
142	20240807	175600	622348060	2975	2975	2975	2975	0
143	20240807	175500	622348060	2975	2975	2975	2975	0
144	20240807	175400	622348060	2975	2975	2975	2975	0
145	20240807	175300	622348060	2975	2975	2975	2975	0
146	20240807	175200	622348060	2975	2975	2975	2975	0
147	20240807	175100	622348060	2975	2975	2975	2975	0
148	20240807	175000	622348060	2975	2975	2975	2975	0
149	20240807	174900	622348060	2975	2975	2975	2975	0
150	20240807	174800	622348060	2975	2975	2975	2975	0
151	20240807	174700	622348060	2975	2975	2975	2975	0
152	20240807	174600	622348060	2975	2975	2975	2975	3429
153	20240807	174500	622348060	2975	2975	2975	2975	0
154	20240807	174400	622348060	2975	2975	2975	2975	0
155	20240807	174300	622348060	2975	2975	2975	2975	0
156	20240807	174200	622348060	2975	2975	2975	2975	0
157	20240807	174100	622348060	2975	2975	2975	2975	0
158	20240807	174000	622348060	2975	2975	2975	2975	0
159	20240807	173900	622348060	2975	2975	2975	2975	0
160	20240807	173800	622348060	2975	2975	2975	2975	0
161	20240807	173700	622348060	2975	2975	2975	2975	0
162	20240807	173600	622348060	2975	2975	2975	2975	0
163	20240807	173500	622348060	2975	2975	2975	2975	0
164	20240807	173400	622348060	2975	2975	2975	2975	0
165	20240807	173300	622348060	2975	2975	2975	2975	0
166	20240807	173200	622348060	2975	2975	2975	2975	0
167	20240807	173100	622348060	2975	2975	2975	2975	0
168	20240807	173000	622348060	2975	2975	2975	2975	0
169	20240807	172900	622348060	2975	2975	2975	2975	0
170	20240807	172800	622348060	2975	2975	2975	2975	0
171	20240807	172700	622348060	2975	2975	2975	2975	0
172	20240807	172600	622348060	2975	2975	2975	2975	0
173	20240807	172500	622348060	2975	2975	2975	2975	0
174	20240807	172400	622348060	2975	2975	2975	2975	0
175	20240807	172300	622348060	2975	2975	2975	2975	0
176	20240807	172200	622348060	2975	2975	2975	2975	0
177	20240807	172100	622348060	2975	2975	2975	2975	0
178	20240807	172000	622348060	2975	2975	2975	2975	0
179	20240807	171900	622348060	2975	2975	2975	2975	0
180	20240807	171800	622348060	2975	2975	2975	2975	0
181	20240807	171700	622348060	2975	2975	2975	2975	0
182	20240807	171600	622348060	2975	2975	2975	2975	3429
183	20240807	171500	622348060	2975	2975	2975	2975	0
184	20240807	171400	622348060	2975	2975	2975	2975	0
185	20240807	171300	622348060	2975	2975	2975	2975	0
186	20240807	171200	622348060	2975	2975	2975	2975	0
187	20240807	171100	622348060	2975	2975	2975	2975	0
188	20240807	171000	622348060	2975	2975	2975	2975	0
189	20240807	170900	622348060	2975	2975	2975	2975	0
190	20240807	170800	622348060	2975	2975	2975	2975	0
191	20240807	170700	622348060	2975	2975	2975	2975	0
192	20240807	170600	622348060	2975	2975	2975	2975	0
193	20240807	170500	622348060	2975	2975	2975	2975	0
194	20240807	170400	622348060	2975	2975	2975	2975	0
195	20240807	170300	622348060	2975	2975	2975	2975	0
196	20240807	170200	622348060	2975	2975	2975	2975	0
197	20240807	170100	622348060	2975	2975	2975	2975	0
198	20240807	170000	622348060	2975	2975	2975	2975	0
199	20240807	165900	622348060	2975	2975	2975	2975	0
200	20240807	165800	622348060	2975	2975	2975	2975	0
201	20240807	165700	622348060	2975	2975	2975	2975	0
202	20240807	165600	622348060	2975	2975	2975	2975	0
203	20240807	165500	622348060	2975	2975	2975	2975	0
204	20240807	165400	622348060	2975	2975	2975	2975	0
205	20240807	165300	622348060	2975	2975	2975	2975	0
206	20240807	165200	622348060	2975	2975	2975	2975	0
207	20240807	165100	622348060	2975	2975	2975	2975	0
208	20240807	165000	622348060	2975	2975	2975	2975	0
209	20240807	164900	622348060	2975	2975	2975	2975	0
210	20240807	164800	622348060	2975	2975	2975	2975	0
211	20240807	164700	622348060	2975	2975	2975	2975	0
212	20240807	164600	622348060	2975	2975	2975	2975	3429
213	20240807	164500	622348060	2975	2975	2975	2975	0
214	20240807	164400	622348060	2975	2975	2975	2975	0
215	20240807	164300	622348060	2975	2975	2975	2975	0
216	20240807	164200	622348060	2975	2975	2975	2975	0
217	20240807	164100	622348060	2975	2975	2975	2975	0
218	20240807	164000	622348060	2975	2975	2975	2975	0
219	20240807	163900	622348060	2975	2975	2975	2975	0
220	20240807	163800	622348060	2975	2975	2975	2975	0
221	20240807	163700	622348060	2975	2975	2975	2975	0
222	20240807	163600	622348060	2975	2975	2975	2975	0
223	20240807	163500	622348060	2975	2975	2975	2975	0
224	20240807	163400	622348060	2975	2975	2975	2975	0
225	20240807	163300	622348060	2975	2975	2975	2975	0
226	20240807	163200	622348060	2975	2975	2975	2975	0
227	20240807	163100	622348060	2975	2975	2975	2975	0
228	20240807	163000	622348060	2975	2975	2975	2975	0
229	20240807	162900	622348060	2975	2975	2975	2975	0
230	20240807	162800	622348060	2975	2975	2975	2975	0
231	20240807	162700	622348060	2975	2975	2975	2975	0
232	20240807	162600	622348060	2975	2975	2975	2975	0
233	20240807	162500	622348060	2975	2975	2975	2975	0
234	20240807	162400	622348060	2975	2975	2975	2975	0
235	20240807	162300	622348060	2975	2975	2975	2975	0
236	20240807	162200	622348060	2975	2975	2975	2975	0
237	20240807	162100	622348060	2975	2975	2975	2975	0
238	20240807	162000	622348060	2975	2975	2975	2975	0
239	20240807	161900	622348060	2975	2975	2975	2975	0
240	20240807	161800	622348060	2975	2975	2975	2975	0
241	20240807	161700	622348060	2975	2975	2975	2975	0
242	20240807	161600	622348060	2975	2975	2975	2975	3429
243	20240807	161500	622348060	2975	2975	2975	2975	0
244	20240807	161400	622348060	2975	2975	2975	2975	0
245	20240807	161300	622348060	2975	2975	2975	2975	0
246	20240807	161200	622348060	2975	2975	2975	2975	0
247	20240807	161100	622348060	2975	2975	2975	2975	0
248	20240807	161000	622348060	2975	2975	2975	2975	0
249	20240807	160900	622348060	2975	2975	2975	2975	0
250	20240807	160800	622348060	2975	2975	2975	2975	0
251	20240807	160700	622348060	2975	2975	2975	2975	0
252	20240807	160600	622348060	2975	2975	2975	2975	0
253	20240807	160500	622348060	2975	2975	2975	2975	0
254	20240807	160400	622348060	2975	2975	2975	2975	0
255	20240807	160300	622348060	2975	2975	2975	2975	0
256	20240807	160200	622348060	2975	2975	2975	2975	0
257	20240807	160100	622348060	2975	2975	2975	2975	0
258	20240807	160000	622348060	2975	2975	2975	2975	0
259	20240807	155900	622348060	2975	2975	2975	2975	0
260	20240807	155800	622348060	2975	2975	2975	2975	0
261	20240807	155700	622348060	2975	2975	2975	2975	0
262	20240807	155600	622348060	2975	2975	2975	2975	0
263	20240807	155500	622348060	2975	2975	2975	2975	0
264	20240807	155400	622348060	2975	2975	2975	2975	0
265	20240807	155300	622348060	2975	2975	2975	2975	0
266	20240807	155200	622348060	2975	2975	2975	2975	0
267	20240807	155100	622348060	2975	2975	2975	2975	0
268	20240807	155000	622348060	2975	2975	2975	2975	0
269	20240807	154900	622348060	2975	2975	2975	2975	0
270	20240807	154800	622348060	2975	2975	2975	2975	0
271	20240807	154700	622348060	2975	2975	2975	2975	0
272	20240807	154600	622348060	2975	2975	2975	2975	3429
273	20240807	154500	622348060	2975	2975	2975	2975	0
274	20240807	154400	622348060	2975	2975	2975	2975	0
275	20240807	154300	622348060	2975	2975	2975	2975	0
276	20240807	154200	622348060	2975	2975	2975	2975	0
277	20240807	154100	622348060	2975	2975	2975	2975	0
278	20240807	154000	622348060	2975	2975	2975	2975	0
279	20240807	153900	622348060	2975	2975	2975	2975	0
280	20240807	153800	622348060	2975	2975	2975	2975	0
281	20240807	153700	622348060	2975	2975	2975	2975	0
282	20240807	153600	622348060	2975	2975	2975	2975	0
283	20240807	153500	622348060	2975	2975	2975	2975	0
284	20240807	153400	622348060	2975	2975	2975	2975	0
285	20240807	153300	622348060	2975	2975	2975	2975	0
286	20240807	153200	622348060	2975	2975	2975	2975	0
287	20240807	153100	622348060	2975	2975	2975	2975	0
288	20240807	153000	622348060	2975	2975	2975	2975	3429
289	20240807	152900	612146785	2970	2970	2970	2970	0
290	20240807	152800	612146785	2970	2970	2970	2970	0
291	20240807	152700	612146785	2970	2970	2970	2970	0
292	20240807	152600	612146785	2970	2970	2970	2970	0
293	20240807	152500	612146785	2970	2970	2970	2970	0
294	20240807	152400	612146785	2970	2970	2970	2970	0
295	20240807	152300	612146785	2970	2970	2970	2970	0
296	20240807	152200	612146785	2970	2970	2970	2970	0
297	20240807	152100	612146785	2970	2970	2970	2970	0
298	20240807	152000	612146785	2970	2970	2970	2970	0
299	20240807	151900	612146785	2970	2975	2975	2970	64
300	20240807	151800	611956425	2970	2970	2975	2970	473
301	20240807	151700	610551580	2975	2975	2975	2975	10
302	20240807	151600	610521830	2975	2970	2975	2970	211
303	20240807	151500	609895105	2975	2970	2975	2970	3297
304	20240807	151400	600102860	2970	2980	2980	2970	20488
305	20240807	151300	539211160	2980	2980	2980	2980	6236
306	20240807	151200	520627880	2985	2985	2985	2985	55
307	20240807	151100	520463705	2985	2985	2985	2980	200
308	20240807	151000	519866845	2985	2985	2985	2985	55
309	20240807	150900	519702670	2985	2985	2985	2985	0
310	20240807	150800	519702670	2985	2985	2985	2980	6
311	20240807	150700	519684770	2985	2985	2985	2985	16
312	20240807	150600	519637010	2985	2985	2985	2985	2
313	20240807	150500	519631040	2980	2985	2985	2980	5030
314	20240807	150400	504641490	2985	2985	2985	2985	10
315	20240807	150300	504611640	2980	2980	2980	2980	0
316	20240807	150200	504611640	2980	2985	2985	2980	391
317	20240807	150100	503445850	2985	2985	2985	2985	36
318	20240807	150000	503338390	2985	2985	2985	2985	101
319	20240807	145900	503036905	2980	2980	2985	2980	66
320	20240807	145800	502840210	2980	2980	2980	2980	2
321	20240807	145700	502834250	2980	2980	2980	2980	12
322	20240807	145600	502798490	2985	2980	2985	2980	5971
323	20240807	145500	485004900	2985	2980	2985	2980	191
324	20240807	145400	484435220	2990	2990	2990	2990	334
325	20240807	145300	483436560	2980	2985	2990	2980	6791
326	20240807	145200	463196870	2985	2985	2985	2985	210
327	20240807	145100	462570020	2985	2985	2985	2985	110
328	20240807	145000	462241670	2985	2985	2985	2985	802
329	20240807	144900	459847700	2990	2990	2990	2990	0
330	20240807	144800	459847700	2990	2990	2990	2990	1
331	20240807	144700	459844710	2985	2990	2990	2985	1401
332	20240807	144600	455662720	2990	2990	2990	2990	2
333	20240807	144500	455656740	2985	2985	2985	2985	40
334	20240807	144400	455537340	2985	2985	2985	2985	0
335	20240807	144300	455537340	2985	2990	2990	2985	59
336	20240807	144200	455361220	2990	2990	2990	2990	1
337	20240807	144100	455358230	2990	2990	2990	2990	0
338	20240807	144000	455358230	2990	2990	2990	2990	5
339	20240807	143900	455343280	2990	2990	2990	2990	36
340	20240807	143800	455235640	2990	2990	2990	2990	0
341	20240807	143700	455235640	2990	2990	2990	2990	257
342	20240807	143600	454467210	2990	2990	2990	2990	45
343	20240807	143500	454332660	2990	2990	2990	2990	0
344	20240807	143400	454332660	2990	2990	2990	2990	0
345	20240807	143300	454332660	2990	2990	2990	2990	51
346	20240807	143200	454180170	2990	2990	2990	2990	0
347	20240807	143100	454180170	2990	2990	2990	2990	0
348	20240807	143000	454180170	2990	2990	2990	2990	6
349	20240807	142900	454162230	2990	2990	2990	2990	306
350	20240807	142800	453247290	2990	2990	2990	2990	0
351	20240807	142700	453247290	2990	2985	2990	2985	69
352	20240807	142600	453041315	2990	2985	2990	2985	86
353	20240807	142500	452784595	2990	2990	2990	2990	11
354	20240807	142400	452751705	2990	2990	2990	2990	62
355	20240807	142300	452566325	2985	2985	2985	2985	324
356	20240807	142200	451599185	2985	2990	2990	2985	8
357	20240807	142100	451575275	2990	2990	2990	2990	98
358	20240807	142000	451282255	2990	2990	2990	2990	0
359	20240807	141900	451282255	2990	2990	2990	2990	2
360	20240807	141800	451276275	2985	2985	2985	2985	0
361	20240807	141700	451276275	2985	2985	2985	2985	0
362	20240807	141600	451276275	2985	2985	2985	2985	3049
363	20240807	141500	442175010	2985	2985	2985	2985	600
364	20240807	141400	440384010	2985	2985	2985	2985	0
365	20240807	141300	440384010	2985	2985	2985	2985	1501
366	20240807	141200	435903525	2990	2990	2990	2990	8
367	20240807	141100	435879605	2990	2990	2990	2990	0
368	20240807	141000	435879605	2990	2990	2990	2990	200
369	20240807	140900	435281605	2990	2990	2990	2990	200
370	20240807	140800	434683605	2990	2990	2990	2990	154
371	20240807	140700	434223145	2985	2985	2985	2985	0
372	20240807	140600	434223145	2985	2985	2985	2985	0
373	20240807	140500	434223145	2985	2985	2985	2985	350
374	20240807	140400	433178395	2990	2990	2990	2990	0
375	20240807	140300	433178395	2990	2990	2990	2990	1
376	20240807	140200	433175405	2985	2985	2985	2985	0
377	20240807	140100	433175405	2985	2985	2985	2985	1
378	20240807	140000	433172420	2985	2985	2985	2985	32
379	20240807	135900	433076900	2985	2990	2990	2985	23
380	20240807	135800	433008240	2990	2990	2990	2990	202
381	20240807	135700	432404260	2990	2990	2990	2990	103
382	20240807	135600	432096290	2985	2985	2985	2985	32
383	20240807	135500	432000770	2990	2990	2990	2990	10
384	20240807	135400	431970870	2990	2990	2990	2990	21
385	20240807	135300	431908080	2990	2985	2990	2985	2532
386	20240807	135200	424345060	2990	2990	2990	2990	1
387	20240807	135100	424342070	2985	2985	2985	2985	0
388	20240807	135000	424342070	2985	2985	2985	2985	0
389	20240807	134900	424342070	2985	2990	2990	2985	37
390	20240807	134800	424231600	2990	2990	2990	2990	0
391	20240807	134700	424231600	2990	2990	2990	2990	111
392	20240807	134600	423899710	2985	2985	2985	2985	33
393	20240807	134500	423801205	2990	2990	2990	2990	0
394	20240807	134400	423801205	2990	2980	2990	2980	19
395	20240807	134300	423744480	2985	2985	2985	2985	22
396	20240807	134200	423678810	2985	2990	2990	2985	13
397	20240807	134100	423640000	2985	2985	2985	2985	2092
398	20240807	134000	417395380	2980	2980	2980	2980	0
399	20240807	133900	417395380	2980	2985	2985	2980	43
400	20240807	133800	417267185	2980	2985	2985	2980	12965
401	20240807	133700	378566710	2985	2985	2985	2985	265
402	20240807	133600	377775685	2990	2985	2990	2985	632
403	20240807	133500	375886165	2990	2985	2990	2985	91
404	20240807	133400	375614375	2990	2990	2990	2990	0
405	20240807	133300	375614375	2990	2990	2990	2990	425
406	20240807	133200	374343625	2990	2990	2990	2990	185
407	20240807	133100	373790475	2990	2990	2990	2990	0
408	20240807	133000	373790475	2990	2990	2990	2990	0
409	20240807	132900	373790475	2990	2985	2990	2985	644
410	20240807	132800	371865075	2990	2990	2990	2990	0
411	20240807	132700	371865075	2990	2990	2990	2990	0
412	20240807	132600	371865075	2990	2990	2990	2990	11
413	20240807	132500	371832185	2995	2985	2995	2985	42
414	20240807	132400	371706715	2990	2990	2990	2990	26
415	20240807	132300	371628975	2990	2990	2990	2990	171
416	20240807	132200	371117685	2985	2990	2990	2985	34
417	20240807	132100	371016185	2990	2990	2990	2990	2
418	20240807	132000	371010205	2990	2990	2990	2990	62
419	20240807	131900	370824825	2990	2985	2990	2985	50
420	20240807	131800	370675485	2990	2990	2990	2990	0
421	20240807	131700	370675485	2990	2985	2990	2985	102
422	20240807	131600	370370515	2985	2990	2990	2985	28
423	20240807	131500	370286920	2995	2990	2995	2985	205
424	20240807	131400	369673885	2990	2990	2990	2990	17
425	20240807	131300	369623055	2990	2990	2995	2990	15
426	20240807	131200	369578200	2990	2990	2990	2985	2125
427	20240807	131100	363224610	2990	2990	2990	2990	0
428	20240807	131000	363224610	2990	2990	2990	2990	603
429	20240807	130900	361421640	2990	2990	2990	2990	0
430	20240807	130800	361421640	2990	2990	2990	2990	78
431	20240807	130700	361188420	2995	2995	2995	2995	0
432	20240807	130600	361188420	2995	2995	2995	2995	1
433	20240807	130500	361185425	2990	2990	2990	2990	32
434	20240807	130400	361089745	2990	2990	2990	2990	720
435	20240807	130300	358936945	2990	2990	2990	2985	542
436	20240807	130200	357318525	2990	2985	2990	2985	43
437	20240807	130100	357190115	2990	2990	2990	2990	100
438	20240807	130000	356891115	2990	2990	2990	2990	11
439	20240807	125900	356858225	2990	2995	2995	2990	4003
440	20240807	125800	344889240	2990	2990	2990	2990	34
441	20240807	125700	344787580	2995	2995	2995	2990	1065
442	20240807	125600	341598220	2990	2990	2990	2990	0
443	20240807	125500	341598220	2990	2990	2990	2990	32
444	20240807	125400	341502540	2990	2990	2995	2990	1504
445	20240807	125300	337005570	2995	2995	2995	2995	2
446	20240807	125200	336999580	2995	2995	2995	2995	2
447	20240807	125100	336993590	2990	2990	2990	2990	497
448	20240807	125000	335507560	2990	2995	2995	2990	3283
449	20240807	124900	325691385	2995	2995	2995	2995	4
450	20240807	124800	325679405	2995	2990	2995	2990	205
451	20240807	124700	325065590	2995	2995	2995	2995	2
452	20240807	124600	325059600	2990	2990	2990	2990	851
453	20240807	124500	322515110	2995	2990	2995	2990	34
454	20240807	124400	322413445	2995	2995	2995	2995	2
455	20240807	124300	322407455	2995	2995	2995	2995	1
456	20240807	124200	322404460	2995	2995	2995	2995	3
457	20240807	124100	322395475	2990	2995	2995	2990	199
458	20240807	124000	321799630	2995	2995	2995	2995	104
459	20240807	123900	321488150	2990	2990	2990	2990	845
460	20240807	123800	318961600	2990	2995	2995	2990	52
461	20240807	123700	318806020	2995	2995	2995	2995	2
462	20240807	123600	318800030	2995	2995	2995	2995	167
463	20240807	123500	318299865	2995	2995	2995	2995	2
464	20240807	123400	318293875	2990	2995	2995	2990	641
465	20240807	123300	316377065	2995	2995	2995	2995	2
466	20240807	123200	316371075	2995	2995	2995	2995	191
467	20240807	123100	315799030	2995	2990	2995	2990	510
468	20240807	123000	314271740	2995	2995	2995	2995	528
469	20240807	122900	312690380	2995	2995	2995	2995	237
470	20240807	122800	311980565	2995	2990	2995	2990	317
471	20240807	122700	311031310	2995	2995	2995	2995	0
472	20240807	122600	311031310	2995	2995	2995	2995	10
473	20240807	122500	311001360	2990	2990	2990	2990	0
474	20240807	122400	311001360	2990	2990	2990	2990	90
475	20240807	122300	310732260	2995	2995	2995	2995	1
476	20240807	122200	310729265	2995	2995	2995	2995	2
477	20240807	122100	310723275	2995	2995	2995	2990	134
478	20240807	122000	310322105	2995	2990	2995	2990	12
479	20240807	121900	310286170	2990	2990	2990	2990	1
480	20240807	121800	310283180	2995	2995	2995	2995	62
481	20240807	121700	310097490	2990	2990	2990	2990	32
482	20240807	121600	310001810	2995	2995	2995	2995	2
483	20240807	121500	309995820	2995	2995	2995	2995	20
484	20240807	121400	309935920	2995	2995	2995	2990	125
485	20240807	121300	309561710	2990	2990	2990	2990	0
486	20240807	121200	309561710	2990	2995	2995	2990	1796
487	20240807	121100	304191550	2995	2995	2995	2995	2
488	20240807	121000	304185560	2990	2990	2990	2990	32
489	20240807	120900	304089880	2995	2995	2995	2995	2
490	20240807	120800	304083890	2990	2990	2990	2990	0
491	20240807	120700	304083890	2990	2995	2995	2990	84
492	20240807	120600	303832470	2995	2995	2995	2995	2
493	20240807	120500	303826480	2990	2990	2990	2990	27
494	20240807	120400	303745750	2995	2990	2995	2990	94
495	20240807	120300	303464380	2995	2995	2995	2995	0
496	20240807	120200	303464380	2995	2995	2995	2995	2
497	20240807	120100	303458390	2995	2995	2995	2995	0
498	20240807	120000	303458390	2995	2995	2995	2990	35
499	20240807	115900	303353730	2995	2990	2995	2990	52
500	20240807	115800	303198245	2990	2990	2990	2990	56
501	20240807	115700	303030805	2985	2990	2990	2985	115
502	20240807	115600	302687115	2990	2990	2990	2990	210
503	20240807	115500	302059215	2990	2990	2990	2990	428
504	20240807	115400	300779495	2995	2995	2995	2995	35
505	20240807	115300	300674670	2990	2995	2995	2990	39
506	20240807	115200	300558025	2990	2995	2995	2990	204
507	20240807	115100	299948045	2995	2995	2995	2995	0
508	20240807	115000	299948045	2995	2995	2995	2990	74
509	20240807	114900	299726575	2995	2995	2995	2995	0
510	20240807	114800	299726575	2995	2990	2995	2990	2984
511	20240807	114700	290804265	2995	2990	2995	2990	34
512	20240807	114600	290702595	2995	2995	2995	2995	1
513	20240807	114500	290699600	2995	2995	2995	2995	2
514	20240807	114400	290693610	2995	2995	2995	2995	7
515	20240807	114300	290672645	2990	2995	2995	2990	35
516	20240807	114200	290567985	2990	2990	2990	2990	1933
517	20240807	114100	284788315	2995	2995	2995	2995	0
518	20240807	114000	284788315	2995	2990	2995	2990	34
519	20240807	113900	284686645	2995	2995	2995	2995	0
520	20240807	113800	284686645	2995	2995	2995	2995	1
521	20240807	113700	284683650	2990	2990	2990	2990	0
522	20240807	113600	284683650	2990	2995	2995	2990	104
523	20240807	113500	284372330	2995	2995	2995	2995	9
524	20240807	113400	284345375	2990	2990	2990	2990	0
525	20240807	113300	284345375	2990	2990	2995	2990	82
526	20240807	113200	284100185	2995	2995	2995	2995	15
527	20240807	113100	284055260	2995	2995	2995	2995	6
528	20240807	113000	284037290	2990	2990	2990	2990	32
529	20240807	112900	283941610	2995	2995	2995	2995	0
530	20240807	112800	283941610	2995	2995	2995	2995	2
531	20240807	112700	283935620	2995	2995	2995	2995	1
532	20240807	112600	283932625	2990	2995	2995	2990	34
533	20240807	112500	283830955	2990	2990	2990	2990	1000
534	20240807	112400	280840955	2995	2995	2995	2995	0
535	20240807	112300	280840955	2995	2995	2995	2990	36
536	20240807	112200	280733295	2990	2990	2990	2990	10
537	20240807	112100	280703395	2995	2995	2995	2995	2
538	20240807	112000	280697405	2990	2990	2990	2990	0
539	20240807	111900	280697405	2990	2995	2995	2990	837
540	20240807	111800	278193060	2995	2995	2995	2995	500
541	20240807	111700	276695560	2995	2995	2995	2995	0
542	20240807	111600	276695560	2995	2990	2995	2990	34
543	20240807	111500	276593890	2995	2995	2995	2995	11
544	20240807	111400	276560945	2990	2990	2990	2990	450
545	20240807	111300	275215445	2985	2990	2995	2985	1501
546	20240807	111200	270727430	2995	2990	2995	2990	120
547	20240807	111100	270368530	2995	2995	2995	2995	28
548	20240807	111000	270284670	2995	2995	2995	2995	30
549	20240807	110900	270194820	2995	2995	2995	2995	20
550	20240807	110800	270134920	3000	3000	3000	3000	0
551	20240807	110700	270134920	3000	3000	3000	3000	2
552	20240807	110600	270128920	2995	2995	2995	2995	100
553	20240807	110500	269829420	3000	3000	3000	3000	3
554	20240807	110400	269820420	3000	3000	3000	3000	4
555	20240807	110300	269808420	2995	2995	2995	2995	0
556	20240807	110200	269808420	2995	3000	3000	2995	12
557	20240807	110100	269772470	3000	3000	3000	3000	0
558	20240807	110000	269772470	3000	3000	3000	3000	0
559	20240807	105900	269772470	3000	3000	3000	3000	2
560	20240807	105800	269766470	3000	3000	3000	3000	210
561	20240807	105700	269136470	3000	3000	3000	3000	2
562	20240807	105600	269130470	3000	2995	3000	2995	14192
563	20240807	105500	226625375	2995	2995	2995	2995	3
564	20240807	105400	226616390	2995	2985	2995	2985	69
565	20240807	105300	226410410	2990	2990	2995	2990	22
566	20240807	105200	226344535	2995	2990	2995	2990	17
567	20240807	105100	226293640	2980	2985	2985	2980	4770
568	20240807	105000	212067020	2990	2995	2995	2990	183
569	20240807	104900	211519840	2995	2995	2995	2995	0
570	20240807	104800	211519840	2995	2995	2995	2995	108
571	20240807	104700	211196380	2995	2995	2995	2995	0
572	20240807	104600	211196380	2995	2995	2995	2990	106
573	20240807	104500	210879410	2995	2995	2995	2995	10
574	20240807	104400	210849460	2995	2995	2995	2995	270
575	20240807	104300	210040810	2995	2995	2995	2995	22
576	20240807	104200	209974920	2995	2995	2995	2995	18
577	20240807	104100	209921010	2990	2990	2990	2990	0
578	20240807	104000	209921010	2990	2990	2995	2990	1945
579	20240807	103900	204105450	2995	2995	2995	2995	2
580	20240807	103800	204099460	2995	2995	2995	2995	2
581	20240807	103700	204093470	2995	2995	2995	2995	3
582	20240807	103600	204084485	2995	2995	2995	2995	5
583	20240807	103500	204069510	2995	2995	2995	2995	17
584	20240807	103400	204018595	2995	2995	2995	2995	39
585	20240807	103300	203901790	2995	2995	2995	2995	2
586	20240807	103200	203895800	2995	2995	2995	2995	8
587	20240807	103100	203871840	2995	2995	2995	2995	19
588	20240807	103000	203814935	2995	2995	2995	2995	11
589	20240807	102900	203781990	2995	2995	2995	2995	0
590	20240807	102800	203781990	2995	2995	2995	2995	3
591	20240807	102700	203773005	2990	2995	2995	2990	45
592	20240807	102600	203638450	2995	2995	2995	2995	15
593	20240807	102500	203593525	2995	2995	2995	2995	0
594	20240807	102400	203593525	2995	2995	2995	2995	2
595	20240807	102300	203587535	2995	2995	2995	2995	1
596	20240807	102200	203584540	2995	2995	2995	2995	0
597	20240807	102100	203584540	2995	2995	2995	2995	2
598	20240807	102000	203578550	2995	2995	2995	2995	0
599	20240807	101900	203578550	2995	2995	2995	2995	4
600	20240807	101800	203566570	2995	2995	2995	2990	141
601	20240807	101700	203144285	2995	2995	2995	2995	0
602	20240807	101600	203144285	2995	2990	2995	2990	585
603	20240807	101500	201393970	2990	2990	2990	2990	11
604	20240807	101400	201361080	2990	2990	2990	2990	102
605	20240807	101300	201056100	2990	2990	2990	2985	465
606	20240807	101200	199666305	2990	2990	2990	2985	12
607	20240807	101100	199630435	2990	2995	2995	2990	3138
608	20240807	101000	190235265	2990	2990	2990	2990	0
609	20240807	100900	190235265	2990	2990	2995	2990	285
610	20240807	100800	189383055	2995	2995	2995	2995	11489
611	20240807	100700	154973500	2995	2995	2995	2995	4
612	20240807	100600	154961520	2995	2995	2995	2990	190
613	20240807	100500	154392700	2995	2995	2995	2995	27
614	20240807	100400	154311835	2995	2995	2995	2995	15
615	20240807	100300	154266910	2990	2990	2990	2990	168
616	20240807	100200	153764590	2990	2995	2995	2990	65
617	20240807	100100	153570215	2990	2990	2995	2990	2385
618	20240807	100000	146428110	2990	2990	2990	2990	28
619	20240807	095900	146344390	2990	2980	2990	2980	74
620	20240807	095800	146123290	2980	2980	2985	2980	448
621	20240807	095700	144788225	2980	2990	2990	2980	29
622	20240807	095600	144701775	2980	2980	2980	2975	23
623	20240807	095500	144633245	2975	2970	2985	2970	7
624	20240807	095400	144612380	2975	2985	2985	2975	8001
625	20240807	095300	120785990	2980	2995	2995	2980	4221
626	20240807	095200	108184620	2985	2995	2995	2985	2030
627	20240807	095100	102118070	3000	3000	3000	3000	1
628	20240807	095000	102115070	3000	2995	3000	2995	110
629	20240807	094900	101785570	2995	2995	3000	2990	118
630	20240807	094800	101432165	2995	3000	3000	2990	20131
631	20240807	094700	41236025	3000	3000	3000	3000	32
632	20240807	094600	41140025	3000	3000	3000	3000	1
633	20240807	094500	41137025	3000	2995	3000	2995	5
634	20240807	094400	41122040	2995	2995	3000	2995	862
635	20240807	094300	38540330	3000	3000	3000	3000	69
636	20240807	094200	38333330	3000	2995	3000	2990	106
637	20240807	094100	38016240	2995	3000	3000	2995	20
638	20240807	094000	37956285	2995	2995	2995	2995	500
639	20240807	093900	36458785	3000	3000	3000	3000	96
640	20240807	093800	36170785	3000	2995	3000	2995	9
641	20240807	093700	36143790	3000	3000	3000	3000	14
642	20240807	093600	36101790	3000	3000	3000	3000	41
643	20240807	093500	35978790	3000	3000	3000	3000	0
644	20240807	093400	35978790	3000	3000	3000	3000	0
645	20240807	093300	35978790	3000	3000	3000	3000	5
646	20240807	093200	35963790	3000	3000	3000	3000	0
647	20240807	093100	35963790	3000	2995	3000	2995	111
648	20240807	093000	35630840	2990	2995	3000	2990	7
649	20240807	092900	35609875	2995	3000	3000	2995	3
650	20240807	092800	35600885	2995	2990	3000	2990	103
651	20240807	092700	35292895	2995	2995	2995	2995	26
652	20240807	092600	35215025	2995	3000	3000	2990	504
653	20240807	092500	33707940	3000	2995	3000	2995	15
654	20240807	092400	33663010	2995	2995	2995	2995	10
655	20240807	092300	33633060	3000	2995	3000	2980	1021
656	20240807	092200	30585750	3005	3000	3005	3000	2
657	20240807	092100	30579745	3005	2995	3005	2995	931
658	20240807	092000	27791390	2990	2995	2995	2990	116
659	20240807	091900	27444420	2995	2995	3000	2995	2047
660	20240807	091800	21313640	2995	3000	3005	2995	3
661	20240807	091700	21304640	3005	3005	3005	3000	934
662	20240807	091600	18502620	3005	3000	3005	3000	79
663	20240807	091500	18265605	3000	3005	3005	3000	306
664	20240807	091400	17347600	3005	3005	3005	3005	2
665	20240807	091300	17341590	3005	3000	3005	3000	199
666	20240807	091200	16744390	3005	3005	3005	3005	6
667	20240807	091100	16726360	3005	3000	3005	3000	6
668	20240807	091000	16708355	2995	2995	2995	2995	0
669	20240807	090900	16708355	2995	3005	3005	2995	33
670	20240807	090800	16609370	3005	3000	3015	2995	578
671	20240807	090700	14872850	3020	3020	3020	3020	4
672	20240807	090600	14860770	2995	3000	3020	2995	2674
673	20240807	090500	6835655	2995	2995	2995	2995	92
674	20240807	090400	6560115	2995	2995	2995	2995	73
675	20240807	090300	6341480	2995	2995	2995	2995	51
676	20240807	090200	6188735	2980	3000	3000	2980	562
677	20240807	090100	4510900	3000	3000	3000	3000	84
678	20240807	090000	4258900	2995	2995	3000	2995	1422