KissMeData/045390/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	192600	575444605	2935	2935	2935	2935	6700
3	20240820	192500	575444605	2935	2935	2935	2935	0
4	20240820	192400	575444605	2935	2935	2935	2935	0
5	20240820	192300	575444605	2935	2935	2935	2935	0
6	20240820	192200	575444605	2935	2935	2935	2935	0
7	20240820	192100	575444605	2935	2935	2935	2935	0
8	20240820	192000	575444605	2935	2935	2935	2935	0
9	20240820	191900	575444605	2935	2935	2935	2935	0
10	20240820	191800	575444605	2935	2935	2935	2935	0
11	20240820	191700	575444605	2935	2935	2935	2935	0
12	20240820	191600	575444605	2935	2935	2935	2935	0
13	20240820	191500	575444605	2935	2935	2935	2935	0
14	20240820	191400	575444605	2935	2935	2935	2935	0
15	20240820	191300	575444605	2935	2935	2935	2935	0
16	20240820	191200	575444605	2935	2935	2935	2935	0
17	20240820	191100	575444605	2935	2935	2935	2935	0
18	20240820	191000	575444605	2935	2935	2935	2935	0
19	20240820	190900	575444605	2935	2935	2935	2935	0
20	20240820	190800	575444605	2935	2935	2935	2935	0
21	20240820	190700	575444605	2935	2935	2935	2935	0
22	20240820	190600	575444605	2935	2935	2935	2935	0
23	20240820	190500	575444605	2935	2935	2935	2935	0
24	20240820	190400	575444605	2935	2935	2935	2935	0
25	20240820	190300	575444605	2935	2935	2935	2935	0
26	20240820	190200	575444605	2935	2935	2935	2935	0
27	20240820	190100	575444605	2935	2935	2935	2935	0
28	20240820	190000	575444605	2935	2935	2935	2935	0
29	20240820	185900	575444605	2935	2935	2935	2935	0
30	20240820	185800	575444605	2935	2935	2935	2935	0
31	20240820	185700	575444605	2935	2935	2935	2935	0
32	20240820	185600	575444605	2935	2935	2935	2935	6700
33	20240820	185500	575444605	2935	2935	2935	2935	0
34	20240820	185400	575444605	2935	2935	2935	2935	0
35	20240820	185300	575444605	2935	2935	2935	2935	0
36	20240820	185200	575444605	2935	2935	2935	2935	0
37	20240820	185100	575444605	2935	2935	2935	2935	0
38	20240820	185000	575444605	2935	2935	2935	2935	0
39	20240820	184900	575444605	2935	2935	2935	2935	0
40	20240820	184800	575444605	2935	2935	2935	2935	0
41	20240820	184700	575444605	2935	2935	2935	2935	0
42	20240820	184600	575444605	2935	2935	2935	2935	0
43	20240820	184500	575444605	2935	2935	2935	2935	0
44	20240820	184400	575444605	2935	2935	2935	2935	0
45	20240820	184300	575444605	2935	2935	2935	2935	0
46	20240820	184200	575444605	2935	2935	2935	2935	0
47	20240820	184100	575444605	2935	2935	2935	2935	0
48	20240820	184000	575444605	2935	2935	2935	2935	0
49	20240820	183900	575444605	2935	2935	2935	2935	0
50	20240820	183800	575444605	2935	2935	2935	2935	0
51	20240820	183700	575444605	2935	2935	2935	2935	0
52	20240820	183600	575444605	2935	2935	2935	2935	0
53	20240820	183500	575444605	2935	2935	2935	2935	0
54	20240820	183400	575444605	2935	2935	2935	2935	0
55	20240820	183300	575444605	2935	2935	2935	2935	0
56	20240820	183200	575444605	2935	2935	2935	2935	0
57	20240820	183100	575444605	2935	2935	2935	2935	0
58	20240820	183000	575444605	2935	2935	2935	2935	0
59	20240820	182900	575444605	2935	2935	2935	2935	0
60	20240820	182800	575444605	2935	2935	2935	2935	0
61	20240820	182700	575444605	2935	2935	2935	2935	0
62	20240820	182600	575444605	2935	2935	2935	2935	6700
63	20240820	182500	575444605	2935	2935	2935	2935	0
64	20240820	182400	575444605	2935	2935	2935	2935	0
65	20240820	182300	575444605	2935	2935	2935	2935	0
66	20240820	182200	575444605	2935	2935	2935	2935	0
67	20240820	182100	575444605	2935	2935	2935	2935	0
68	20240820	182000	575444605	2935	2935	2935	2935	0
69	20240820	181900	575444605	2935	2935	2935	2935	0
70	20240820	181800	575444605	2935	2935	2935	2935	0
71	20240820	181700	575444605	2935	2935	2935	2935	0
72	20240820	181600	575444605	2935	2935	2935	2935	0
73	20240820	181500	575444605	2935	2935	2935	2935	0
74	20240820	181400	575444605	2935	2935	2935	2935	0
75	20240820	181300	575444605	2935	2935	2935	2935	0
76	20240820	181200	575444605	2935	2935	2935	2935	0
77	20240820	181100	575444605	2935	2935	2935	2935	0
78	20240820	181000	575444605	2935	2935	2935	2935	0
79	20240820	180900	575444605	2935	2935	2935	2935	0
80	20240820	180800	575444605	2935	2935	2935	2935	0
81	20240820	180700	575444605	2935	2935	2935	2935	0
82	20240820	180600	575444605	2935	2935	2935	2935	0
83	20240820	180500	575444605	2935	2935	2935	2935	0
84	20240820	180400	575444605	2935	2935	2935	2935	0
85	20240820	180300	575444605	2935	2935	2935	2935	0
86	20240820	180200	575444605	2935	2935	2935	2935	0
87	20240820	180100	575444605	2935	2935	2935	2935	0
88	20240820	180000	575444605	2935	2935	2935	2935	0
89	20240820	175900	575444605	2935	2935	2935	2935	0
90	20240820	175800	575444605	2935	2935	2935	2935	0
91	20240820	175700	575444605	2935	2935	2935	2935	0
92	20240820	175600	575444605	2935	2935	2935	2935	6700
93	20240820	175500	575444605	2935	2935	2935	2935	0
94	20240820	175400	575444605	2935	2935	2935	2935	0
95	20240820	175300	575444605	2935	2935	2935	2935	0
96	20240820	175200	575444605	2935	2935	2935	2935	0
97	20240820	175100	575444605	2935	2935	2935	2935	0
98	20240820	175000	575444605	2935	2935	2935	2935	0
99	20240820	174900	575444605	2935	2935	2935	2935	0
100	20240820	174800	575444605	2935	2935	2935	2935	0
101	20240820	174700	575444605	2935	2935	2935	2935	0
102	20240820	174600	575444605	2935	2935	2935	2935	0
103	20240820	174500	575444605	2935	2935	2935	2935	0
104	20240820	174400	575444605	2935	2935	2935	2935	0
105	20240820	174300	575444605	2935	2935	2935	2935	0
106	20240820	174200	575444605	2935	2935	2935	2935	0
107	20240820	174100	575444605	2935	2935	2935	2935	0
108	20240820	174000	575444605	2935	2935	2935	2935	0
109	20240820	173900	575444605	2935	2935	2935	2935	0
110	20240820	173800	575444605	2935	2935	2935	2935	0
111	20240820	173700	575444605	2935	2935	2935	2935	0
112	20240820	173600	575444605	2935	2935	2935	2935	0
113	20240820	173500	575444605	2935	2935	2935	2935	0
114	20240820	173400	575444605	2935	2935	2935	2935	0
115	20240820	173300	575444605	2935	2935	2935	2935	0
116	20240820	173200	575444605	2935	2935	2935	2935	0
117	20240820	173100	575444605	2935	2935	2935	2935	0
118	20240820	173000	575444605	2935	2935	2935	2935	0
119	20240820	172900	575444605	2935	2935	2935	2935	0
120	20240820	172800	575444605	2935	2935	2935	2935	0
121	20240820	172700	575444605	2935	2935	2935	2935	0
122	20240820	172600	575444605	2935	2935	2935	2935	6700
123	20240820	172500	575444605	2935	2935	2935	2935	0
124	20240820	172400	575444605	2935	2935	2935	2935	0
125	20240820	172300	575444605	2935	2935	2935	2935	0
126	20240820	172200	575444605	2935	2935	2935	2935	0
127	20240820	172100	575444605	2935	2935	2935	2935	0
128	20240820	172000	575444605	2935	2935	2935	2935	0
129	20240820	171900	575444605	2935	2935	2935	2935	0
130	20240820	171800	575444605	2935	2935	2935	2935	0
131	20240820	171700	575444605	2935	2935	2935	2935	0
132	20240820	171600	575444605	2935	2935	2935	2935	0
133	20240820	171500	575444605	2935	2935	2935	2935	0
134	20240820	171400	575444605	2935	2935	2935	2935	0
135	20240820	171300	575444605	2935	2935	2935	2935	0
136	20240820	171200	575444605	2935	2935	2935	2935	0
137	20240820	171100	575444605	2935	2935	2935	2935	0
138	20240820	171000	575444605	2935	2935	2935	2935	0
139	20240820	170900	575444605	2935	2935	2935	2935	0
140	20240820	170800	575444605	2935	2935	2935	2935	0
141	20240820	170700	575444605	2935	2935	2935	2935	0
142	20240820	170600	575444605	2935	2935	2935	2935	0
143	20240820	170500	575444605	2935	2935	2935	2935	0
144	20240820	170400	575444605	2935	2935	2935	2935	0
145	20240820	170300	575444605	2935	2935	2935	2935	0
146	20240820	170200	575444605	2935	2935	2935	2935	0
147	20240820	170100	575444605	2935	2935	2935	2935	0
148	20240820	170000	575444605	2935	2935	2935	2935	0
149	20240820	165900	575444605	2935	2935	2935	2935	0
150	20240820	165800	575444605	2935	2935	2935	2935	0
151	20240820	165700	575444605	2935	2935	2935	2935	0
152	20240820	165600	575444605	2935	2935	2935	2935	6700
153	20240820	165500	575444605	2935	2935	2935	2935	0
154	20240820	165400	575444605	2935	2935	2935	2935	0
155	20240820	165300	575444605	2935	2935	2935	2935	0
156	20240820	165200	575444605	2935	2935	2935	2935	0
157	20240820	165100	575444605	2935	2935	2935	2935	0
158	20240820	165000	575444605	2935	2935	2935	2935	0
159	20240820	164900	575444605	2935	2935	2935	2935	0
160	20240820	164800	575444605	2935	2935	2935	2935	0
161	20240820	164700	575444605	2935	2935	2935	2935	0
162	20240820	164600	575444605	2935	2935	2935	2935	0
163	20240820	164500	575444605	2935	2935	2935	2935	0
164	20240820	164400	575444605	2935	2935	2935	2935	0
165	20240820	164300	575444605	2935	2935	2935	2935	0
166	20240820	164200	575444605	2935	2935	2935	2935	0
167	20240820	164100	575444605	2935	2935	2935	2935	0
168	20240820	164000	575444605	2935	2935	2935	2935	0
169	20240820	163900	575444605	2935	2935	2935	2935	0
170	20240820	163800	575444605	2935	2935	2935	2935	0
171	20240820	163700	575444605	2935	2935	2935	2935	0
172	20240820	163600	575444605	2935	2935	2935	2935	0
173	20240820	163500	575444605	2935	2935	2935	2935	0
174	20240820	163400	575444605	2935	2935	2935	2935	0
175	20240820	163300	575444605	2935	2935	2935	2935	0
176	20240820	163200	575444605	2935	2935	2935	2935	0
177	20240820	163100	575444605	2935	2935	2935	2935	0
178	20240820	163000	575444605	2935	2935	2935	2935	0
179	20240820	162900	575444605	2935	2935	2935	2935	0
180	20240820	162800	575444605	2935	2935	2935	2935	0
181	20240820	162700	575444605	2935	2935	2935	2935	0
182	20240820	162600	575444605	2935	2935	2935	2935	6700
183	20240820	162500	575444605	2935	2935	2935	2935	0
184	20240820	162400	575444605	2935	2935	2935	2935	0
185	20240820	162300	575444605	2935	2935	2935	2935	0
186	20240820	162200	575444605	2935	2935	2935	2935	0
187	20240820	162100	575444605	2935	2935	2935	2935	0
188	20240820	162000	575444605	2935	2935	2935	2935	0
189	20240820	161900	575444605	2935	2935	2935	2935	0
190	20240820	161800	575444605	2935	2935	2935	2935	0
191	20240820	161700	575444605	2935	2935	2935	2935	0
192	20240820	161600	575444605	2935	2935	2935	2935	0
193	20240820	161500	575444605	2935	2935	2935	2935	0
194	20240820	161400	575444605	2935	2935	2935	2935	0
195	20240820	161300	575444605	2935	2935	2935	2935	0
196	20240820	161200	575444605	2935	2935	2935	2935	0
197	20240820	161100	575444605	2935	2935	2935	2935	0
198	20240820	161000	575444605	2935	2935	2935	2935	0
199	20240820	160900	575444605	2935	2935	2935	2935	0
200	20240820	160800	575444605	2935	2935	2935	2935	0
201	20240820	160700	575444605	2935	2935	2935	2935	0
202	20240820	160600	575444605	2935	2935	2935	2935	0
203	20240820	160500	575444605	2935	2935	2935	2935	0
204	20240820	160400	575444605	2935	2935	2935	2935	0
205	20240820	160300	575444605	2935	2935	2935	2935	0
206	20240820	160200	575444605	2935	2935	2935	2935	0
207	20240820	160100	575444605	2935	2935	2935	2935	0
208	20240820	160000	575444605	2935	2935	2935	2935	0
209	20240820	155900	575444605	2935	2935	2935	2935	0
210	20240820	155800	575444605	2935	2935	2935	2935	0
211	20240820	155700	575444605	2935	2935	2935	2935	0
212	20240820	155600	575444605	2935	2935	2935	2935	6700
213	20240820	155500	575444605	2935	2935	2935	2935	0
214	20240820	155400	575444605	2935	2935	2935	2935	0
215	20240820	155300	575444605	2935	2935	2935	2935	0
216	20240820	155200	575444605	2935	2935	2935	2935	0
217	20240820	155100	575444605	2935	2935	2935	2935	0
218	20240820	155000	575444605	2935	2935	2935	2935	0
219	20240820	154900	575444605	2935	2935	2935	2935	0
220	20240820	154800	575444605	2935	2935	2935	2935	0
221	20240820	154700	575444605	2935	2935	2935	2935	0
222	20240820	154600	575444605	2935	2935	2935	2935	0
223	20240820	154500	575444605	2935	2935	2935	2935	0
224	20240820	154400	575444605	2935	2935	2935	2935	0
225	20240820	154300	575444605	2935	2935	2935	2935	0
226	20240820	154200	575444605	2935	2935	2935	2935	0
227	20240820	154100	575444605	2935	2935	2935	2935	0
228	20240820	154000	575444605	2935	2935	2935	2935	0
229	20240820	153900	575444605	2935	2935	2935	2935	0
230	20240820	153800	575444605	2935	2935	2935	2935	0
231	20240820	153700	575444605	2935	2935	2935	2935	0
232	20240820	153600	575444605	2935	2935	2935	2935	0
233	20240820	153500	575444605	2935	2935	2935	2935	0
234	20240820	153400	575444605	2935	2935	2935	2935	0
235	20240820	153300	575444605	2935	2935	2935	2935	0
236	20240820	153200	575444605	2935	2935	2935	2935	0
237	20240820	153100	575444605	2935	2935	2935	2935	0
238	20240820	153000	575444605	2935	2935	2935	2935	6700
239	20240820	152900	555780105	2935	2935	2935	2935	0
240	20240820	152800	555780105	2935	2935	2935	2935	0
241	20240820	152700	555780105	2935	2935	2935	2935	0
242	20240820	152600	555780105	2935	2935	2935	2935	0
243	20240820	152500	555780105	2935	2935	2935	2935	0
244	20240820	152400	555780105	2935	2935	2935	2935	0
245	20240820	152300	555780105	2935	2935	2935	2935	0
246	20240820	152200	555780105	2935	2935	2935	2935	0
247	20240820	152100	555780105	2935	2935	2935	2935	0
248	20240820	152000	555780105	2935	2935	2935	2935	0
249	20240820	151900	555780105	2935	2935	2935	2935	0
250	20240820	151800	555780105	2935	2935	2935	2935	0
251	20240820	151700	555780105	2935	2935	2935	2935	0
252	20240820	151600	555780105	2935	2935	2935	2935	0
253	20240820	151500	555780105	2935	2930	2935	2930	3142
254	20240820	151400	546574040	2935	2930	2935	2930	3268
255	20240820	151300	536996800	2925	2925	2925	2925	1
256	20240820	151200	536993875	2930	2935	2935	2930	501
257	20240820	151100	535525940	2930	2930	2930	2930	45
258	20240820	151000	535394090	2930	2930	2930	2930	1
259	20240820	150900	535391160	2930	2930	2930	2930	95
260	20240820	150800	535112810	2930	2930	2930	2930	205
261	20240820	150700	534512160	2930	2930	2930	2930	525
262	20240820	150600	532973910	2935	2930	2935	2925	1003
263	20240820	150500	530035115	2930	2925	2930	2925	9767
264	20240820	150400	501440305	2925	2925	2925	2925	0
265	20240820	150300	501440305	2925	2925	2925	2925	1600
266	20240820	150200	496760305	2930	2930	2930	2930	0
267	20240820	150100	496760305	2930	2930	2930	2930	70
268	20240820	150000	496555205	2930	2930	2930	2930	0
269	20240820	145900	496555205	2930	2930	2930	2930	530
270	20240820	145800	495002305	2930	2930	2930	2930	0
271	20240820	145700	495002305	2930	2930	2930	2930	0
272	20240820	145600	495002305	2930	2930	2930	2920	12
273	20240820	145500	494967245	2925	2930	2930	2925	474
274	20240820	145400	493580790	2925	2925	2925	2925	100
275	20240820	145300	493288290	2925	2925	2925	2925	0
276	20240820	145200	493288290	2925	2925	2925	2925	1
277	20240820	145100	493285365	2930	2930	2930	2930	0
278	20240820	145000	493285365	2930	2930	2930	2930	0
279	20240820	144900	493285365	2930	2930	2930	2920	898
280	20240820	144800	490661225	2930	2925	2930	2925	12
281	20240820	144700	490626105	2925	2925	2925	2925	0
282	20240820	144600	490626105	2925	2925	2925	2925	92
283	20240820	144500	490357005	2925	2925	2925	2925	0
284	20240820	144400	490357005	2925	2930	2930	2925	176
285	20240820	144300	489842095	2930	2930	2930	2930	30
286	20240820	144200	489754195	2930	2930	2930	2930	0
287	20240820	144100	489754195	2930	2930	2930	2925	287
288	20240820	144000	488914115	2925	2925	2925	2925	0
289	20240820	143900	488914115	2925	2925	2925	2925	1000
290	20240820	143800	485989115	2930	2930	2930	2930	1
291	20240820	143700	485986185	2925	2925	2925	2925	1600
292	20240820	143600	481306185	2925	2925	2925	2925	0
293	20240820	143500	481306185	2925	2925	2925	2925	455
294	20240820	143400	479975310	2925	2925	2925	2925	1
295	20240820	143300	479972385	2925	2925	2925	2925	4
296	20240820	143200	479960685	2925	2930	2930	2925	688
297	20240820	143100	477948280	2925	2930	2930	2925	46
298	20240820	143000	477813520	2930	2930	2930	2930	0
299	20240820	142900	477813520	2930	2930	2930	2930	101
300	20240820	142800	477517590	2925	2930	2930	2925	114
301	20240820	142700	477184070	2925	2925	2925	2925	343
302	20240820	142600	476180795	2925	2925	2925	2925	2
303	20240820	142500	476174945	2925	2925	2925	2925	1
304	20240820	142400	476172020	2930	2925	2930	2925	130
305	20240820	142300	475791765	2930	2930	2930	2925	10
306	20240820	142200	475762490	2925	2925	2930	2925	1572
307	20240820	142100	471164380	2925	2925	2925	2925	0
308	20240820	142000	471164380	2925	2925	2925	2925	1000
309	20240820	141900	468239380	2925	2925	2925	2925	1992
310	20240820	141800	462412780	2925	2925	2925	2925	366
311	20240820	141700	461342230	2925	2925	2925	2925	2942
312	20240820	141600	452736880	2930	2930	2930	2930	0
313	20240820	141500	452736880	2930	2930	2930	2930	0
314	20240820	141400	452736880	2930	2930	2930	2930	0
315	20240820	141300	452736880	2930	2930	2930	2930	5
316	20240820	141200	452722230	2930	2925	2930	2925	8145
317	20240820	141100	428890515	2925	2925	2925	2925	1
318	20240820	141000	428887590	2920	2920	2920	2920	2000
319	20240820	140900	423047590	2920	2920	2920	2920	2000
320	20240820	140800	417207590	2920	2925	2925	2920	1001
321	20240820	140700	414284665	2920	2915	2920	2915	2056
322	20240820	140600	408286145	2915	2915	2915	2915	1000
323	20240820	140500	405371145	2915	2915	2915	2915	92
324	20240820	140400	405102965	2915	2915	2915	2915	68
325	20240820	140300	404904745	2910	2910	2910	2910	735
326	20240820	140200	402765895	2910	2915	2915	2910	140
327	20240820	140100	402358295	2910	2910	2910	2910	0
328	20240820	140000	402358295	2910	2910	2910	2910	0
329	20240820	135900	402358295	2910	2910	2910	2910	0
330	20240820	135800	402358295	2910	2910	2910	2910	0
331	20240820	135700	402358295	2910	2915	2915	2910	2861
332	20240820	135600	394028160	2915	2915	2915	2915	0
333	20240820	135500	394028160	2915	2915	2915	2915	34
334	20240820	135400	393929050	2915	2915	2915	2915	200
335	20240820	135300	393346050	2920	2915	2920	2915	761
336	20240820	135200	391127730	2920	2920	2920	2920	0
337	20240820	135100	391127730	2920	2920	2920	2920	1
338	20240820	135000	391124810	2915	2915	2915	2915	0
339	20240820	134900	391124810	2915	2915	2915	2915	0
340	20240820	134800	391124810	2915	2915	2915	2915	134
341	20240820	134700	390734200	2915	2915	2915	2915	0
342	20240820	134600	390734200	2915	2915	2915	2915	0
343	20240820	134500	390734200	2915	2915	2915	2915	0
344	20240820	134400	390734200	2915	2915	2915	2915	0
345	20240820	134300	390734200	2915	2915	2915	2915	10
346	20240820	134200	390705050	2920	2920	2920	2920	26
347	20240820	134100	390629130	2915	2915	2915	2915	0
348	20240820	134000	390629130	2915	2915	2915	2915	310
349	20240820	133900	389725480	2915	2915	2915	2915	0
350	20240820	133800	389725480	2915	2915	2915	2915	0
351	20240820	133700	389725480	2915	2915	2915	2915	0
352	20240820	133600	389725480	2915	2915	2915	2915	0
353	20240820	133500	389725480	2915	2910	2915	2910	612
354	20240820	133400	387944535	2915	2915	2915	2915	0
355	20240820	133300	387944535	2915	2915	2915	2915	10
356	20240820	133200	387915385	2910	2910	2910	2910	140
357	20240820	133100	387507985	2915	2915	2915	2915	0
358	20240820	133000	387507985	2915	2915	2915	2915	0
359	20240820	132900	387507985	2915	2915	2915	2915	57
360	20240820	132800	387341830	2920	2920	2920	2920	0
361	20240820	132700	387341830	2920	2920	2920	2920	0
362	20240820	132600	387341830	2920	2920	2920	2920	0
363	20240820	132500	387341830	2920	2920	2920	2920	0
364	20240820	132400	387341830	2920	2920	2920	2920	0
365	20240820	132300	387341830	2920	2920	2920	2920	0
366	20240820	132200	387341830	2920	2920	2920	2920	0
367	20240820	132100	387341830	2920	2920	2920	2920	134
368	20240820	132000	386950550	2920	2915	2920	2910	851
369	20240820	131900	384474115	2920	2920	2920	2920	4
370	20240820	131800	384462435	2920	2915	2920	2915	1734
371	20240820	131700	379399350	2915	2915	2915	2915	0
372	20240820	131600	379399350	2915	2915	2915	2915	0
373	20240820	131500	379399350	2915	2915	2915	2915	54
374	20240820	131400	379241940	2920	2920	2920	2920	1
375	20240820	131300	379239020	2920	2910	2920	2910	360
376	20240820	131200	378190330	2920	2920	2920	2920	0
377	20240820	131100	378190330	2920	2920	2920	2920	0
378	20240820	131000	378190330	2920	2920	2920	2920	0
379	20240820	130900	378190330	2920	2910	2920	2910	305
380	20240820	130800	377302760	2920	2920	2920	2920	0
381	20240820	130700	377302760	2920	2920	2920	2920	0
382	20240820	130600	377302760	2920	2920	2920	2920	2
383	20240820	130500	377296920	2910	2910	2920	2910	37
384	20240820	130400	377189240	2915	2915	2915	2915	0
385	20240820	130300	377189240	2915	2915	2915	2915	857
386	20240820	130200	374691085	2915	2915	2915	2915	1
387	20240820	130100	374688170	2915	2915	2915	2915	0
388	20240820	130000	374688170	2915	2915	2915	2915	0
389	20240820	125900	374688170	2915	2915	2915	2915	0
390	20240820	125800	374688170	2915	2915	2915	2915	775
391	20240820	125700	372429045	2920	2920	2920	2920	180
392	20240820	125600	371903445	2920	2920	2920	2920	201
393	20240820	125500	371316525	2915	2915	2920	2915	87
394	20240820	125400	371062915	2920	2920	2920	2920	0
395	20240820	125300	371062915	2920	2920	2920	2920	0
396	20240820	125200	371062915	2920	2920	2920	2920	0
397	20240820	125100	371062915	2920	2920	2920	2920	1
398	20240820	125000	371059995	2910	2910	2910	2910	0
399	20240820	124900	371059995	2910	2910	2910	2910	505
400	20240820	124800	369590445	2920	2920	2920	2920	0
401	20240820	124700	369590445	2920	2920	2920	2920	10
402	20240820	124600	369561245	2920	2920	2920	2920	5
403	20240820	124500	369546645	2920	2920	2920	2920	1
404	20240820	124400	369543725	2910	2920	2920	2910	6102
405	20240820	124300	351786885	2915	2915	2915	2915	2569
406	20240820	124200	344298250	2920	2915	2920	2915	6
407	20240820	124100	344280745	2920	2920	2920	2920	0
408	20240820	124000	344280745	2920	2920	2920	2920	0
409	20240820	123900	344280745	2920	2920	2920	2920	1
410	20240820	123800	344277825	2915	2920	2920	2915	28
411	20240820	123700	344196200	2920	2920	2920	2920	1
412	20240820	123600	344193280	2920	2920	2920	2920	0
413	20240820	123500	344193280	2920	2920	2920	2920	0
414	20240820	123400	344193280	2920	2920	2920	2920	0
415	20240820	123300	344193280	2920	2920	2920	2920	0
416	20240820	123200	344193280	2920	2920	2920	2920	0
417	20240820	123100	344193280	2920	2920	2920	2920	0
418	20240820	123000	344193280	2920	2920	2920	2920	10
419	20240820	122900	344164080	2920	2920	2920	2920	2
420	20240820	122800	344158240	2925	2925	2925	2925	0
421	20240820	122700	344158240	2925	2925	2925	2925	190
422	20240820	122600	343602490	2925	2925	2925	2925	0
423	20240820	122500	343602490	2925	2925	2925	2925	0
424	20240820	122400	343602490	2925	2925	2925	2925	0
425	20240820	122300	343602490	2925	2925	2925	2925	0
426	20240820	122200	343602490	2925	2925	2925	2925	0
427	20240820	122100	343602490	2925	2920	2925	2920	61
428	20240820	122000	343424365	2920	2920	2920	2920	0
429	20240820	121900	343424365	2920	2920	2920	2920	0
430	20240820	121800	343424365	2920	2920	2920	2920	0
431	20240820	121700	343424365	2920	2920	2920	2920	0
432	20240820	121600	343424365	2920	2920	2920	2920	0
433	20240820	121500	343424365	2920	2920	2920	2920	0
434	20240820	121400	343424365	2920	2920	2920	2920	0
435	20240820	121300	343424365	2920	2920	2920	2920	0
436	20240820	121200	343424365	2920	2920	2920	2920	526
437	20240820	121100	341888445	2920	2920	2920	2920	0
438	20240820	121000	341888445	2920	2920	2920	2920	0
439	20240820	120900	341888445	2920	2920	2920	2920	0
440	20240820	120800	341888445	2920	2920	2920	2920	0
441	20240820	120700	341888445	2920	2920	2920	2920	1
442	20240820	120600	341885525	2915	2915	2915	2915	0
443	20240820	120500	341885525	2915	2920	2920	2915	502
444	20240820	120400	340419690	2925	2925	2925	2915	1609
445	20240820	120300	335729435	2915	2920	2920	2915	888
446	20240820	120200	333140910	2920	2920	2920	2920	150
447	20240820	120100	332702910	2920	2920	2920	2920	0
448	20240820	120000	332702910	2920	2920	2920	2920	46
449	20240820	115900	332568590	2925	2925	2925	2925	0
450	20240820	115800	332568590	2925	2925	2925	2925	0
451	20240820	115700	332568590	2925	2925	2925	2925	0
452	20240820	115600	332568590	2925	2925	2925	2925	0
453	20240820	115500	332568590	2925	2925	2925	2925	256
454	20240820	115400	331819790	2920	2920	2920	2920	220
455	20240820	115300	331177390	2920	2925	2925	2920	47
456	20240820	115200	331040145	2925	2920	2925	2920	44
457	20240820	115100	330911635	2920	2920	2920	2920	0
458	20240820	115000	330911635	2920	2920	2920	2920	3002
459	20240820	114900	322145795	2920	2920	2920	2915	11508
460	20240820	114800	288574895	2920	2920	2920	2920	0
461	20240820	114700	288574895	2920	2920	2920	2920	0
462	20240820	114600	288574895	2920	2920	2920	2920	0
463	20240820	114500	288574895	2920	2920	2920	2920	800
464	20240820	114400	286238895	2920	2925	2925	2920	251
465	20240820	114300	285505970	2920	2920	2920	2920	30
466	20240820	114200	285418370	2925	2925	2925	2925	0
467	20240820	114100	285418370	2925	2925	2925	2925	0
468	20240820	114000	285418370	2925	2925	2925	2925	190
469	20240820	113900	284862620	2925	2925	2925	2925	1007
470	20240820	113800	281917145	2925	2925	2925	2925	0
471	20240820	113700	281917145	2925	2925	2925	2925	0
472	20240820	113600	281917145	2925	2925	2925	2925	11
473	20240820	113500	281884970	2925	2925	2925	2925	0
474	20240820	113400	281884970	2925	2925	2925	2925	31
475	20240820	113300	281794295	2920	2920	2920	2920	20
476	20240820	113200	281735895	2925	2920	2925	2920	28
477	20240820	113100	281654130	2920	2920	2920	2920	1000
478	20240820	113000	278734130	2920	2920	2920	2920	880
479	20240820	112900	276164530	2925	2925	2925	2925	10
480	20240820	112800	276135280	2920	2925	2925	2920	10
481	20240820	112700	276106035	2925	2925	2925	2925	0
482	20240820	112600	276106035	2925	2925	2925	2920	230
483	20240820	112500	275433370	2930	2930	2930	2930	0
484	20240820	112400	275433370	2930	2930	2930	2930	0
485	20240820	112300	275433370	2930	2930	2930	2930	0
486	20240820	112200	275433370	2930	2930	2930	2930	0
487	20240820	112100	275433370	2930	2920	2930	2920	3002
488	20240820	112000	266657510	2930	2930	2930	2930	90
489	20240820	111900	266393810	2930	2930	2930	2930	0
490	20240820	111800	266393810	2930	2930	2930	2930	1
491	20240820	111700	266390880	2925	2925	2925	2925	300
492	20240820	111600	265513380	2925	2925	2925	2925	148
493	20240820	111500	265080480	2925	2930	2930	2925	2202
494	20240820	111400	258634620	2930	2920	2930	2920	40
495	20240820	111300	258517810	2920	2920	2920	2920	0
496	20240820	111200	258517810	2920	2920	2920	2920	300
497	20240820	111100	257641810	2935	2935	2935	2935	20
498	20240820	111000	257583110	2935	2930	2935	2930	206
499	20240820	110900	256979525	2930	2930	2930	2930	8320
500	20240820	110800	232601925	2930	2930	2930	2930	20
501	20240820	110700	232543325	2930	2925	2930	2925	3743
502	20240820	110600	221593310	2920	2920	2920	2920	140
503	20240820	110500	221184510	2920	2915	2920	2915	60
504	20240820	110400	221009560	2920	2920	2920	2920	5
505	20240820	110300	220994960	2915	2915	2915	2915	2501
506	20240820	110200	213704545	2925	2925	2925	2925	0
507	20240820	110100	213704545	2925	2925	2925	2925	11
508	20240820	110000	213672370	2920	2915	2920	2915	1450
509	20240820	105900	209443370	2915	2915	2915	2915	75
510	20240820	105800	209224745	2915	2920	2920	2915	190
511	20240820	105700	208670560	2920	2920	2920	2920	1
512	20240820	105600	208667640	2920	2920	2920	2920	46
513	20240820	105500	208533320	2925	2925	2925	2925	63
514	20240820	105400	208349045	2925	2925	2925	2925	0
515	20240820	105300	208349045	2925	2925	2925	2925	5
516	20240820	105200	208334420	2915	2915	2915	2915	0
517	20240820	105100	208334420	2915	2915	2915	2915	8
518	20240820	105000	208311100	2925	2925	2925	2925	3
519	20240820	104900	208302325	2925	2925	2925	2925	22
520	20240820	104800	208237975	2920	2920	2920	2920	500
521	20240820	104700	206777975	2915	2915	2915	2910	1341
522	20240820	104600	202869255	2920	2920	2920	2920	6
523	20240820	104500	202851735	2915	2915	2915	2915	10
524	20240820	104400	202822585	2915	2915	2915	2915	30
525	20240820	104300	202735135	2920	2920	2920	2920	0
526	20240820	104200	202735135	2920	2920	2920	2920	8
527	20240820	104100	202711775	2920	2920	2920	2920	11872
528	20240820	104000	168045535	2925	2920	2925	2920	6428
529	20240820	103900	149273325	2920	2920	2920	2920	0
530	20240820	103800	149273325	2920	2920	2920	2920	5
531	20240820	103700	149258725	2920	2920	2920	2920	0
532	20240820	103600	149258725	2920	2920	2920	2920	78
533	20240820	103500	149030965	2920	2920	2920	2920	0
534	20240820	103400	149030965	2920	2920	2920	2920	2
535	20240820	103300	149025125	2920	2920	2920	2920	0
536	20240820	103200	149025125	2920	2920	2920	2920	0
537	20240820	103100	149025125	2920	2920	2920	2920	0
538	20240820	103000	149025125	2920	2920	2920	2920	754
539	20240820	102900	146823445	2915	2920	2920	2915	268
540	20240820	102800	146042215	2920	2920	2920	2920	92
541	20240820	102700	145773575	2910	2910	2910	2910	1
542	20240820	102600	145770665	2915	2915	2915	2915	0
543	20240820	102500	145770665	2915	2920	2920	2915	4430
544	20240820	102400	132853215	2925	2920	2925	2920	208
545	20240820	102300	132245795	2920	2920	2920	2920	0
546	20240820	102200	132245795	2920	2920	2920	2920	1
547	20240820	102100	132242875	2915	2915	2915	2915	50
548	20240820	102000	132097125	2920	2920	2920	2920	0
549	20240820	101900	132097125	2920	2920	2920	2920	0
550	20240820	101800	132097125	2920	2920	2920	2920	9
551	20240820	101700	132070845	2920	2920	2920	2920	2
552	20240820	101600	132065005	2915	2915	2915	2915	2654
553	20240820	101500	124328595	2920	2920	2920	2920	1000
554	20240820	101400	121408595	2915	2915	2915	2915	0
555	20240820	101300	121408595	2915	2915	2915	2915	200
556	20240820	101200	120825595	2915	2915	2915	2915	2
557	20240820	101100	120819765	2915	2915	2915	2915	0
558	20240820	101000	120819765	2915	2915	2920	2915	326
559	20240820	100900	119869470	2915	2915	2915	2915	1
560	20240820	100800	119866555	2915	2925	2925	2915	101
561	20240820	100700	119571140	2925	2925	2925	2925	0
562	20240820	100600	119571140	2925	2920	2925	2920	600
563	20240820	100500	117817090	2920	2920	2920	2920	1
564	20240820	100400	117814170	2925	2920	2925	2920	333
565	20240820	100300	116840155	2925	2925	2925	2925	0
566	20240820	100200	116840155	2925	2925	2925	2925	4
567	20240820	100100	116828455	2925	2920	2925	2920	6
568	20240820	100000	116810930	2920	2920	2920	2920	0
569	20240820	095900	116810930	2920	2920	2920	2920	1122
570	20240820	095800	113534690	2920	2920	2920	2920	2
571	20240820	095700	113528850	2920	2925	2925	2920	15
572	20240820	095600	113485025	2915	2925	2925	2915	21
573	20240820	095500	113423780	2920	2920	2920	2915	747
574	20240820	095400	111245975	2925	2925	2925	2925	0
575	20240820	095300	111245975	2925	2925	2925	2925	0
576	20240820	095200	111245975	2925	2925	2925	2925	1
577	20240820	095100	111243050	2925	2920	2925	2920	111
578	20240820	095000	110918925	2920	2920	2920	2915	5591
579	20240820	094900	94595215	2925	2925	2925	2925	0
580	20240820	094800	94595215	2925	2925	2925	2925	206
581	20240820	094700	93992665	2925	2925	2925	2925	13
582	20240820	094600	93954640	2925	2925	2925	2925	22
583	20240820	094500	93890290	2925	2925	2925	2920	15
584	20240820	094400	93846420	2925	2925	2925	2925	0
585	20240820	094300	93846420	2925	2915	2925	2915	2
586	20240820	094200	93840580	2915	2920	2920	2915	183
587	20240820	094100	93306225	2925	2925	2925	2925	0
588	20240820	094000	93306225	2925	2925	2925	2925	1
589	20240820	093900	93303300	2920	2920	2920	2920	0
590	20240820	093800	93303300	2920	2920	2920	2920	0
591	20240820	093700	93303300	2920	2920	2920	2920	200
592	20240820	093600	92719300	2925	2925	2925	2925	500
593	20240820	093500	91256800	2925	2925	2925	2925	2656
594	20240820	093400	83488000	2920	2920	2920	2920	0
595	20240820	093300	83488000	2920	2920	2920	2920	0
596	20240820	093200	83488000	2920	2920	2920	2920	100
597	20240820	093100	83196000	2925	2925	2925	2925	1
598	20240820	093000	83193075	2925	2925	2925	2925	4
599	20240820	092900	83181375	2930	2925	2930	2920	18
600	20240820	092800	83128740	2920	2920	2925	2920	709
601	20240820	092700	81058455	2930	2930	2930	2930	2
602	20240820	092600	81052595	2925	2915	2925	2915	985
603	20240820	092500	78176470	2925	2920	2925	2915	3643
604	20240820	092400	67525335	2925	2925	2925	2925	539
605	20240820	092300	65948760	2925	2925	2925	2925	0
606	20240820	092200	65948760	2925	2930	2930	2925	2099
607	20240820	092100	59799185	2930	2925	2930	2925	208
608	20240820	092000	59190745	2925	2925	2930	2925	303
609	20240820	091900	58304460	2930	2925	2930	2925	859
610	20240820	091800	55791735	2925	2925	2925	2925	94
611	20240820	091700	55516785	2925	2925	2925	2925	100
612	20240820	091600	55224285	2930	2920	2930	2920	3195
613	20240820	091500	45879230	2925	2925	2925	2925	55
614	20240820	091400	45718355	2925	2925	2925	2925	30
615	20240820	091300	45630605	2925	2920	2925	2920	47
616	20240820	091200	45493245	2930	2925	2930	2925	1037
617	20240820	091100	42457490	2925	2920	2930	2920	2427
618	20240820	091000	35358785	2920	2920	2920	2920	20
619	20240820	090900	35300385	2925	2920	2925	2920	126
620	20240820	090800	34932415	2920	2915	2920	2915	2094
621	20240820	090700	28823690	2920	2915	2920	2910	191
622	20240820	090600	28266210	2905	2905	2905	2905	279
623	20240820	090500	27455715	2920	2920	2920	2920	0
624	20240820	090400	27455715	2920	2915	2920	2915	3017
625	20240820	090300	18650965	2915	2915	2915	2900	1547
626	20240820	090200	14146560	2915	2915	2915	2915	0
627	20240820	090100	14146560	2915	2910	2915	2890	726
628	20240820	090000	12030650	2880	2895	2900	2880	4162