KissMeData/097520/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	200200	568799360	20150	20150	20150	20150	277
3	20240820	200100	568799360	20150	20150	20150	20150	0
4	20240820	200000	568799360	20150	20150	20150	20150	0
5	20240820	195900	568799360	20150	20150	20150	20150	0
6	20240820	195800	568799360	20150	20150	20150	20150	0
7	20240820	195700	568799360	20150	20150	20150	20150	0
8	20240820	195600	568799360	20150	20150	20150	20150	0
9	20240820	195500	568799360	20150	20150	20150	20150	0
10	20240820	195400	568799360	20150	20150	20150	20150	0
11	20240820	195300	568799360	20150	20150	20150	20150	0
12	20240820	195200	568799360	20150	20150	20150	20150	0
13	20240820	195100	568799360	20150	20150	20150	20150	0
14	20240820	195000	568799360	20150	20150	20150	20150	0
15	20240820	194900	568799360	20150	20150	20150	20150	0
16	20240820	194800	568799360	20150	20150	20150	20150	0
17	20240820	194700	568799360	20150	20150	20150	20150	0
18	20240820	194600	568799360	20150	20150	20150	20150	0
19	20240820	194500	568799360	20150	20150	20150	20150	0
20	20240820	194400	568799360	20150	20150	20150	20150	0
21	20240820	194300	568799360	20150	20150	20150	20150	0
22	20240820	194200	568799360	20150	20150	20150	20150	0
23	20240820	194100	568799360	20150	20150	20150	20150	0
24	20240820	194000	568799360	20150	20150	20150	20150	0
25	20240820	193900	568799360	20150	20150	20150	20150	0
26	20240820	193800	568799360	20150	20150	20150	20150	0
27	20240820	193700	568799360	20150	20150	20150	20150	0
28	20240820	193600	568799360	20150	20150	20150	20150	0
29	20240820	193500	568799360	20150	20150	20150	20150	0
30	20240820	193400	568799360	20150	20150	20150	20150	0
31	20240820	193300	568799360	20150	20150	20150	20150	0
32	20240820	193200	568799360	20150	20150	20150	20150	277
33	20240820	193100	568799360	20150	20150	20150	20150	0
34	20240820	193000	568799360	20150	20150	20150	20150	0
35	20240820	192900	568799360	20150	20150	20150	20150	0
36	20240820	192800	568799360	20150	20150	20150	20150	0
37	20240820	192700	568799360	20150	20150	20150	20150	0
38	20240820	192600	568799360	20150	20150	20150	20150	0
39	20240820	192500	568799360	20150	20150	20150	20150	0
40	20240820	192400	568799360	20150	20150	20150	20150	0
41	20240820	192300	568799360	20150	20150	20150	20150	0
42	20240820	192200	568799360	20150	20150	20150	20150	0
43	20240820	192100	568799360	20150	20150	20150	20150	0
44	20240820	192000	568799360	20150	20150	20150	20150	0
45	20240820	191900	568799360	20150	20150	20150	20150	0
46	20240820	191800	568799360	20150	20150	20150	20150	0
47	20240820	191700	568799360	20150	20150	20150	20150	0
48	20240820	191600	568799360	20150	20150	20150	20150	0
49	20240820	191500	568799360	20150	20150	20150	20150	0
50	20240820	191400	568799360	20150	20150	20150	20150	0
51	20240820	191300	568799360	20150	20150	20150	20150	0
52	20240820	191200	568799360	20150	20150	20150	20150	0
53	20240820	191100	568799360	20150	20150	20150	20150	0
54	20240820	191000	568799360	20150	20150	20150	20150	0
55	20240820	190900	568799360	20150	20150	20150	20150	0
56	20240820	190800	568799360	20150	20150	20150	20150	0
57	20240820	190700	568799360	20150	20150	20150	20150	0
58	20240820	190600	568799360	20150	20150	20150	20150	0
59	20240820	190500	568799360	20150	20150	20150	20150	0
60	20240820	190400	568799360	20150	20150	20150	20150	0
61	20240820	190300	568799360	20150	20150	20150	20150	0
62	20240820	190200	568799360	20150	20150	20150	20150	277
63	20240820	190100	568799360	20150	20150	20150	20150	0
64	20240820	190000	568799360	20150	20150	20150	20150	0
65	20240820	185900	568799360	20150	20150	20150	20150	0
66	20240820	185800	568799360	20150	20150	20150	20150	0
67	20240820	185700	568799360	20150	20150	20150	20150	0
68	20240820	185600	568799360	20150	20150	20150	20150	0
69	20240820	185500	568799360	20150	20150	20150	20150	0
70	20240820	185400	568799360	20150	20150	20150	20150	0
71	20240820	185300	568799360	20150	20150	20150	20150	0
72	20240820	185200	568799360	20150	20150	20150	20150	0
73	20240820	185100	568799360	20150	20150	20150	20150	0
74	20240820	185000	568799360	20150	20150	20150	20150	0
75	20240820	184900	568799360	20150	20150	20150	20150	0
76	20240820	184800	568799360	20150	20150	20150	20150	0
77	20240820	184700	568799360	20150	20150	20150	20150	0
78	20240820	184600	568799360	20150	20150	20150	20150	0
79	20240820	184500	568799360	20150	20150	20150	20150	0
80	20240820	184400	568799360	20150	20150	20150	20150	0
81	20240820	184300	568799360	20150	20150	20150	20150	0
82	20240820	184200	568799360	20150	20150	20150	20150	0
83	20240820	184100	568799360	20150	20150	20150	20150	0
84	20240820	184000	568799360	20150	20150	20150	20150	0
85	20240820	183900	568799360	20150	20150	20150	20150	0
86	20240820	183800	568799360	20150	20150	20150	20150	0
87	20240820	183700	568799360	20150	20150	20150	20150	0
88	20240820	183600	568799360	20150	20150	20150	20150	0
89	20240820	183500	568799360	20150	20150	20150	20150	0
90	20240820	183400	568799360	20150	20150	20150	20150	0
91	20240820	183300	568799360	20150	20150	20150	20150	0
92	20240820	183200	568799360	20150	20150	20150	20150	277
93	20240820	183100	568799360	20150	20150	20150	20150	0
94	20240820	183000	568799360	20150	20150	20150	20150	0
95	20240820	182900	568799360	20150	20150	20150	20150	0
96	20240820	182800	568799360	20150	20150	20150	20150	0
97	20240820	182700	568799360	20150	20150	20150	20150	0
98	20240820	182600	568799360	20150	20150	20150	20150	0
99	20240820	182500	568799360	20150	20150	20150	20150	0
100	20240820	182400	568799360	20150	20150	20150	20150	0
101	20240820	182300	568799360	20150	20150	20150	20150	0
102	20240820	182200	568799360	20150	20150	20150	20150	0
103	20240820	182100	568799360	20150	20150	20150	20150	0
104	20240820	182000	568799360	20150	20150	20150	20150	0
105	20240820	181900	568799360	20150	20150	20150	20150	0
106	20240820	181800	568799360	20150	20150	20150	20150	0
107	20240820	181700	568799360	20150	20150	20150	20150	0
108	20240820	181600	568799360	20150	20150	20150	20150	0
109	20240820	181500	568799360	20150	20150	20150	20150	0
110	20240820	181400	568799360	20150	20150	20150	20150	0
111	20240820	181300	568799360	20150	20150	20150	20150	0
112	20240820	181200	568799360	20150	20150	20150	20150	0
113	20240820	181100	568799360	20150	20150	20150	20150	0
114	20240820	181000	568799360	20150	20150	20150	20150	0
115	20240820	180900	568799360	20150	20150	20150	20150	0
116	20240820	180800	568799360	20150	20150	20150	20150	0
117	20240820	180700	568799360	20150	20150	20150	20150	0
118	20240820	180600	568799360	20150	20150	20150	20150	0
119	20240820	180500	568799360	20150	20150	20150	20150	0
120	20240820	180400	568799360	20150	20150	20150	20150	0
121	20240820	180300	568799360	20150	20150	20150	20150	0
122	20240820	180200	568799360	20150	20150	20150	20150	277
123	20240820	180100	568799360	20150	20150	20150	20150	0
124	20240820	180000	568799360	20150	20150	20150	20150	0
125	20240820	175900	568799360	20150	20150	20150	20150	0
126	20240820	175800	568799360	20150	20150	20150	20150	0
127	20240820	175700	568799360	20150	20150	20150	20150	0
128	20240820	175600	568799360	20150	20150	20150	20150	0
129	20240820	175500	568799360	20150	20150	20150	20150	0
130	20240820	175400	568799360	20150	20150	20150	20150	0
131	20240820	175300	568799360	20150	20150	20150	20150	0
132	20240820	175200	568799360	20150	20150	20150	20150	0
133	20240820	175100	568799360	20150	20150	20150	20150	0
134	20240820	175000	568799360	20150	20150	20150	20150	0
135	20240820	174900	568799360	20150	20150	20150	20150	0
136	20240820	174800	568799360	20150	20150	20150	20150	0
137	20240820	174700	568799360	20150	20150	20150	20150	0
138	20240820	174600	568799360	20150	20150	20150	20150	0
139	20240820	174500	568799360	20150	20150	20150	20150	0
140	20240820	174400	568799360	20150	20150	20150	20150	0
141	20240820	174300	568799360	20150	20150	20150	20150	0
142	20240820	174200	568799360	20150	20150	20150	20150	0
143	20240820	174100	568799360	20150	20150	20150	20150	0
144	20240820	174000	568799360	20150	20150	20150	20150	0
145	20240820	173900	568799360	20150	20150	20150	20150	0
146	20240820	173800	568799360	20150	20150	20150	20150	0
147	20240820	173700	568799360	20150	20150	20150	20150	0
148	20240820	173600	568799360	20150	20150	20150	20150	0
149	20240820	173500	568799360	20150	20150	20150	20150	0
150	20240820	173400	568799360	20150	20150	20150	20150	0
151	20240820	173300	568799360	20150	20150	20150	20150	0
152	20240820	173200	568799360	20150	20150	20150	20150	277
153	20240820	173100	568799360	20150	20150	20150	20150	0
154	20240820	173000	568799360	20150	20150	20150	20150	0
155	20240820	172900	568799360	20150	20150	20150	20150	0
156	20240820	172800	568799360	20150	20150	20150	20150	0
157	20240820	172700	568799360	20150	20150	20150	20150	0
158	20240820	172600	568799360	20150	20150	20150	20150	0
159	20240820	172500	568799360	20150	20150	20150	20150	0
160	20240820	172400	568799360	20150	20150	20150	20150	0
161	20240820	172300	568799360	20150	20150	20150	20150	0
162	20240820	172200	568799360	20150	20150	20150	20150	0
163	20240820	172100	568799360	20150	20150	20150	20150	0
164	20240820	172000	568799360	20150	20150	20150	20150	0
165	20240820	171900	568799360	20150	20150	20150	20150	0
166	20240820	171800	568799360	20150	20150	20150	20150	0
167	20240820	171700	568799360	20150	20150	20150	20150	0
168	20240820	171600	568799360	20150	20150	20150	20150	0
169	20240820	171500	568799360	20150	20150	20150	20150	0
170	20240820	171400	568799360	20150	20150	20150	20150	0
171	20240820	171300	568799360	20150	20150	20150	20150	0
172	20240820	171200	568799360	20150	20150	20150	20150	0
173	20240820	171100	568799360	20150	20150	20150	20150	0
174	20240820	171000	568799360	20150	20150	20150	20150	0
175	20240820	170900	568799360	20150	20150	20150	20150	0
176	20240820	170800	568799360	20150	20150	20150	20150	0
177	20240820	170700	568799360	20150	20150	20150	20150	0
178	20240820	170600	568799360	20150	20150	20150	20150	0
179	20240820	170500	568799360	20150	20150	20150	20150	0
180	20240820	170400	568799360	20150	20150	20150	20150	0
181	20240820	170300	568799360	20150	20150	20150	20150	0
182	20240820	170200	568799360	20150	20150	20150	20150	277
183	20240820	170100	568799360	20150	20150	20150	20150	0
184	20240820	170000	568799360	20150	20150	20150	20150	0
185	20240820	165900	568799360	20150	20150	20150	20150	0
186	20240820	165800	568799360	20150	20150	20150	20150	0
187	20240820	165700	568799360	20150	20150	20150	20150	0
188	20240820	165600	568799360	20150	20150	20150	20150	0
189	20240820	165500	568799360	20150	20150	20150	20150	0
190	20240820	165400	568799360	20150	20150	20150	20150	0
191	20240820	165300	568799360	20150	20150	20150	20150	0
192	20240820	165200	568799360	20150	20150	20150	20150	0
193	20240820	165100	568799360	20150	20150	20150	20150	0
194	20240820	165000	568799360	20150	20150	20150	20150	0
195	20240820	164900	568799360	20150	20150	20150	20150	0
196	20240820	164800	568799360	20150	20150	20150	20150	0
197	20240820	164700	568799360	20150	20150	20150	20150	0
198	20240820	164600	568799360	20150	20150	20150	20150	0
199	20240820	164500	568799360	20150	20150	20150	20150	0
200	20240820	164400	568799360	20150	20150	20150	20150	0
201	20240820	164300	568799360	20150	20150	20150	20150	0
202	20240820	164200	568799360	20150	20150	20150	20150	0
203	20240820	164100	568799360	20150	20150	20150	20150	0
204	20240820	164000	568799360	20150	20150	20150	20150	0
205	20240820	163900	568799360	20150	20150	20150	20150	0
206	20240820	163800	568799360	20150	20150	20150	20150	0
207	20240820	163700	568799360	20150	20150	20150	20150	0
208	20240820	163600	568799360	20150	20150	20150	20150	0
209	20240820	163500	568799360	20150	20150	20150	20150	0
210	20240820	163400	568799360	20150	20150	20150	20150	0
211	20240820	163300	568799360	20150	20150	20150	20150	0
212	20240820	163200	568799360	20150	20150	20150	20150	277
213	20240820	163100	568799360	20150	20150	20150	20150	0
214	20240820	163000	568799360	20150	20150	20150	20150	0
215	20240820	162900	568799360	20150	20150	20150	20150	0
216	20240820	162800	568799360	20150	20150	20150	20150	0
217	20240820	162700	568799360	20150	20150	20150	20150	0
218	20240820	162600	568799360	20150	20150	20150	20150	0
219	20240820	162500	568799360	20150	20150	20150	20150	0
220	20240820	162400	568799360	20150	20150	20150	20150	0
221	20240820	162300	568799360	20150	20150	20150	20150	0
222	20240820	162200	568799360	20150	20150	20150	20150	0
223	20240820	162100	568799360	20150	20150	20150	20150	0
224	20240820	162000	568799360	20150	20150	20150	20150	0
225	20240820	161900	568799360	20150	20150	20150	20150	0
226	20240820	161800	568799360	20150	20150	20150	20150	0
227	20240820	161700	568799360	20150	20150	20150	20150	0
228	20240820	161600	568799360	20150	20150	20150	20150	0
229	20240820	161500	568799360	20150	20150	20150	20150	0
230	20240820	161400	568799360	20150	20150	20150	20150	0
231	20240820	161300	568799360	20150	20150	20150	20150	0
232	20240820	161200	568799360	20150	20150	20150	20150	0
233	20240820	161100	568799360	20150	20150	20150	20150	0
234	20240820	161000	568799360	20150	20150	20150	20150	0
235	20240820	160900	568799360	20150	20150	20150	20150	0
236	20240820	160800	568799360	20150	20150	20150	20150	0
237	20240820	160700	568799360	20150	20150	20150	20150	0
238	20240820	160600	568799360	20150	20150	20150	20150	0
239	20240820	160500	568799360	20150	20150	20150	20150	0
240	20240820	160400	568799360	20150	20150	20150	20150	0
241	20240820	160300	568799360	20150	20150	20150	20150	0
242	20240820	160200	568799360	20150	20150	20150	20150	277
243	20240820	160100	568799360	20150	20150	20150	20150	0
244	20240820	160000	568799360	20150	20150	20150	20150	0
245	20240820	155900	568799360	20150	20150	20150	20150	0
246	20240820	155800	568799360	20150	20150	20150	20150	0
247	20240820	155700	568799360	20150	20150	20150	20150	0
248	20240820	155600	568799360	20150	20150	20150	20150	0
249	20240820	155500	568799360	20150	20150	20150	20150	0
250	20240820	155400	568799360	20150	20150	20150	20150	0
251	20240820	155300	568799360	20150	20150	20150	20150	0
252	20240820	155200	568799360	20150	20150	20150	20150	0
253	20240820	155100	568799360	20150	20150	20150	20150	0
254	20240820	155000	568799360	20150	20150	20150	20150	0
255	20240820	154900	568799360	20150	20150	20150	20150	0
256	20240820	154800	568799360	20150	20150	20150	20150	0
257	20240820	154700	568799360	20150	20150	20150	20150	0
258	20240820	154600	568799360	20150	20150	20150	20150	0
259	20240820	154500	568799360	20150	20150	20150	20150	0
260	20240820	154400	568799360	20150	20150	20150	20150	0
261	20240820	154300	568799360	20150	20150	20150	20150	0
262	20240820	154200	568799360	20150	20150	20150	20150	0
263	20240820	154100	568799360	20150	20150	20150	20150	0
264	20240820	154000	568799360	20150	20150	20150	20150	0
265	20240820	153900	568799360	20150	20150	20150	20150	0
266	20240820	153800	568799360	20150	20150	20150	20150	0
267	20240820	153700	568799360	20150	20150	20150	20150	0
268	20240820	153600	568799360	20150	20150	20150	20150	0
269	20240820	153500	568799360	20150	20150	20150	20150	0
270	20240820	153400	568799360	20150	20150	20150	20150	0
271	20240820	153300	568799360	20150	20150	20150	20150	0
272	20240820	153200	568799360	20150	20150	20150	20150	277
273	20240820	153100	568799360	20150	20150	20150	20150	0
274	20240820	153000	568799360	20150	20150	20150	20150	277
275	20240820	152900	563217810	20150	20150	20150	20150	0
276	20240820	152800	563217810	20150	20150	20150	20150	0
277	20240820	152700	563217810	20150	20150	20150	20150	0
278	20240820	152600	563217810	20150	20150	20150	20150	0
279	20240820	152500	563217810	20150	20150	20150	20150	0
280	20240820	152400	563217810	20150	20150	20150	20150	0
281	20240820	152300	563217810	20150	20150	20150	20150	0
282	20240820	152200	563217810	20150	20150	20150	20150	0
283	20240820	152100	563217810	20150	20150	20150	20150	0
284	20240820	152000	563217810	20150	20150	20150	20150	0
285	20240820	151900	563217810	20150	20150	20200	20150	78
286	20240820	151800	561644460	20150	20150	20150	20150	3
287	20240820	151700	561584010	20200	20200	20200	20200	0
288	20240820	151600	561584010	20200	20150	20200	20150	59
289	20240820	151500	560394760	20150	20150	20200	20150	61
290	20240820	151400	559165260	20150	20150	20150	20150	8
291	20240820	151300	559004060	20150	20150	20150	20150	21
292	20240820	151200	558580910	20150	20150	20150	20150	1
293	20240820	151100	558560760	20150	20150	20150	20150	118
294	20240820	151000	556183060	20150	20150	20150	20150	1
295	20240820	150900	556162910	20150	20150	20150	20150	1
296	20240820	150800	556142760	20150	20150	20150	20150	1
297	20240820	150700	556122610	20100	20100	20100	20100	48
298	20240820	150600	555157810	20150	20150	20150	20100	8
299	20240820	150500	554996660	20100	20100	20100	20100	7
300	20240820	150400	554855960	20100	20100	20100	20100	13
301	20240820	150300	554594660	20100	20100	20100	20100	0
302	20240820	150200	554594660	20100	20100	20100	20100	263
303	20240820	150100	549308360	20100	20150	20200	20100	104
304	20240820	150000	547217610	20150	20150	20150	20150	60
305	20240820	145900	546008610	20150	20150	20150	20150	0
306	20240820	145800	546008610	20150	20150	20150	20150	0
307	20240820	145700	546008610	20150	20150	20150	20150	0
308	20240820	145600	546008610	20150	20150	20150	20150	4
309	20240820	145500	545928010	20150	20150	20150	20150	8
310	20240820	145400	545766810	20200	20200	20200	20200	3
311	20240820	145300	545706210	20150	20150	20150	20150	0
312	20240820	145200	545706210	20150	20150	20150	20150	147
313	20240820	145100	542744160	20150	20150	20150	20150	0
314	20240820	145000	542744160	20150	20150	20150	20150	0
315	20240820	144900	542744160	20150	20150	20150	20150	0
316	20240820	144800	542744160	20150	20150	20150	20150	50
317	20240820	144700	541736660	20150	20150	20150	20150	0
318	20240820	144600	541736660	20150	20150	20150	20150	40
319	20240820	144500	540930660	20200	20200	20200	20200	2
320	20240820	144400	540890260	20200	20200	20200	20200	0
321	20240820	144300	540890260	20200	20200	20200	20200	0
322	20240820	144200	540890260	20200	20200	20200	20200	0
323	20240820	144100	540890260	20200	20200	20200	20200	0
324	20240820	144000	540890260	20200	20150	20200	20150	229
325	20240820	143900	536272910	20250	20200	20250	20200	9
326	20240820	143800	536091060	20200	20200	20200	20150	24
327	20240820	143700	535606760	20200	20200	20200	20200	0
328	20240820	143600	535606760	20200	20200	20200	20200	80
329	20240820	143500	533990760	20200	20200	20200	20200	1
330	20240820	143400	533970560	20200	20200	20200	20200	5
331	20240820	143300	533869560	20200	20200	20200	20200	176
332	20240820	143200	530314360	20200	20200	20200	20200	0
333	20240820	143100	530314360	20200	20200	20200	20200	0
334	20240820	143000	530314360	20200	20200	20200	20200	20
335	20240820	142900	529910360	20200	20200	20200	20200	6
336	20240820	142800	529789160	20200	20200	20200	20200	1
337	20240820	142700	529768960	20200	20200	20200	20200	0
338	20240820	142600	529768960	20200	20200	20200	20200	107
339	20240820	142500	527607560	20200	20250	20250	20200	101
340	20240820	142400	525562860	20250	20250	20250	20250	0
341	20240820	142300	525562860	20250	20250	20250	20250	0
342	20240820	142200	525562860	20250	20200	20250	20200	7
343	20240820	142100	525421260	20250	20250	20250	20250	0
344	20240820	142000	525421260	20250	20250	20250	20250	0
345	20240820	141900	525421260	20250	20200	20250	20150	836
346	20240820	141800	508532710	20150	20150	20150	20150	8
347	20240820	141700	508371510	20150	20150	20150	20150	0
348	20240820	141600	508371510	20150	20150	20150	20150	21
349	20240820	141500	507948360	20150	20200	20200	20150	12
350	20240820	141400	507706060	20150	20150	20150	20150	0
351	20240820	141300	507706060	20150	20150	20150	20150	35
352	20240820	141200	507000810	20150	20150	20150	20150	0
353	20240820	141100	507000810	20150	20150	20150	20150	0
354	20240820	141000	507000810	20150	20150	20150	20150	35
355	20240820	140900	506295560	20200	20150	20200	20150	170
356	20240820	140800	502862160	20150	20150	20150	20150	0
357	20240820	140700	502862160	20150	20150	20150	20150	0
358	20240820	140600	502862160	20150	20150	20150	20150	4
359	20240820	140500	502781560	20150	20150	20150	20150	6
360	20240820	140400	502660660	20150	20150	20150	20150	0
361	20240820	140300	502660660	20150	20150	20150	20150	12
362	20240820	140200	502418860	20100	20100	20100	20100	0
363	20240820	140100	502418860	20100	20100	20100	20100	0
364	20240820	140000	502418860	20100	20100	20100	20100	0
365	20240820	135900	502418860	20100	20100	20100	20100	0
366	20240820	135800	502418860	20100	20100	20100	20100	7
367	20240820	135700	502278160	20100	20100	20100	20100	0
368	20240820	135600	502278160	20100	20150	20200	20100	213
369	20240820	135500	497986660	20150	20150	20150	20150	0
370	20240820	135400	497986660	20150	20150	20150	20150	0
371	20240820	135300	497986660	20150	20150	20150	20150	10
372	20240820	135200	497785160	20150	20150	20150	20150	0
373	20240820	135100	497785160	20150	20150	20150	20150	98
374	20240820	135000	495810460	20150	20150	20150	20150	1
375	20240820	134900	495790310	20100	20100	20100	20100	0
376	20240820	134800	495790310	20100	20100	20100	20100	20
377	20240820	134700	495388310	20100	20100	20100	20100	57
378	20240820	134600	494242610	20100	20100	20100	20100	75
379	20240820	134500	492735110	20150	20150	20150	20150	0
380	20240820	134400	492735110	20150	20150	20150	20150	0
381	20240820	134300	492735110	20150	20150	20150	20150	4
382	20240820	134200	492654510	20150	20150	20150	20150	0
383	20240820	134100	492654510	20150	20150	20150	20150	0
384	20240820	134000	492654510	20150	20150	20150	20150	0
385	20240820	133900	492654510	20150	20150	20150	20150	62
386	20240820	133800	491405210	20150	20150	20150	20150	0
387	20240820	133700	491405210	20150	20150	20150	20150	112
388	20240820	133600	489148410	20150	20100	20150	20100	157
389	20240820	133500	485987910	20100	20100	20100	20100	1
390	20240820	133400	485967810	20150	20150	20150	20150	82
391	20240820	133300	484315510	20150	20150	20150	20150	3
392	20240820	133200	484255060	20150	20150	20150	20150	6
393	20240820	133100	484134160	20150	20150	20150	20150	0
394	20240820	133000	484134160	20150	20150	20150	20150	0
395	20240820	132900	484134160	20150	20150	20150	20150	11
396	20240820	132800	483912510	20150	20150	20150	20150	5
397	20240820	132700	483811760	20150	20150	20150	20150	8
398	20240820	132600	483650560	20150	20150	20150	20150	12
399	20240820	132500	483408760	20150	20150	20150	20150	0
400	20240820	132400	483408760	20150	20150	20150	20150	48
401	20240820	132300	482441560	20150	20150	20150	20150	53
402	20240820	132200	481373610	20150	20150	20150	20150	0
403	20240820	132100	481373610	20150	20150	20150	20150	0
404	20240820	132000	481373610	20150	20150	20150	20150	0
405	20240820	131900	481373610	20150	20150	20150	20150	0
406	20240820	131800	481373610	20150	20150	20150	20150	0
407	20240820	131700	481373610	20150	20150	20150	20150	12
408	20240820	131600	481131810	20150	20150	20150	20150	0
409	20240820	131500	481131810	20150	20150	20150	20150	202
410	20240820	131400	477061510	20150	20150	20150	20150	0
411	20240820	131300	477061510	20150	20150	20150	20150	5
412	20240820	131200	476960760	20150	20150	20150	20150	306
413	20240820	131100	470794860	20100	20100	20100	20100	0
414	20240820	131000	470794860	20100	20100	20100	20100	70
415	20240820	130900	469387860	20150	20150	20150	20150	10
416	20240820	130800	469186360	20150	20150	20150	20150	68
417	20240820	130700	467816160	20100	20100	20100	20100	0
418	20240820	130600	467816160	20100	20100	20100	20100	8
419	20240820	130500	467655360	20150	20150	20150	20150	81
420	20240820	130400	466023210	20150	20150	20150	20150	5
421	20240820	130300	465922460	20150	20150	20150	20150	35
422	20240820	130200	465217210	20200	20200	20200	20200	9
423	20240820	130100	465035410	20200	20200	20200	20200	4
424	20240820	130000	464954610	20150	20150	20150	20150	0
425	20240820	125900	464954610	20150	20150	20150	20150	0
426	20240820	125800	464954610	20150	20150	20150	20150	0
427	20240820	125700	464954610	20150	20150	20150	20150	30
428	20240820	125600	464350110	20150	20200	20200	20150	40
429	20240820	125500	463543860	20200	20200	20200	20100	168
430	20240820	125400	460160460	20200	20200	20200	20200	17
431	20240820	125300	459817060	20200	20200	20200	20150	22
432	20240820	125200	459372760	20200	20200	20200	20200	1
433	20240820	125100	459352560	20200	20200	20200	20200	0
434	20240820	125000	459352560	20200	20200	20200	20200	0
435	20240820	124900	459352560	20200	20200	20200	20200	4
436	20240820	124800	459271760	20150	20150	20150	20150	0
437	20240820	124700	459271760	20150	20150	20150	20150	1
438	20240820	124600	459251610	20150	20200	20200	20150	40
439	20240820	124500	458445510	20200	20200	20200	20200	0
440	20240820	124400	458445510	20200	20200	20200	20200	0
441	20240820	124300	458445510	20200	20200	20200	20200	1
442	20240820	124200	458425310	20200	20200	20200	20200	9
443	20240820	124100	458243510	20150	20150	20150	20150	0
444	20240820	124000	458243510	20150	20150	20150	20150	0
445	20240820	123900	458243510	20150	20150	20150	20150	0
446	20240820	123800	458243510	20150	20150	20150	20150	0
447	20240820	123700	458243510	20150	20150	20150	20150	2
448	20240820	123600	458203210	20150	20150	20150	20150	23
449	20240820	123500	457739760	20100	20100	20100	20100	0
450	20240820	123400	457739760	20100	20100	20100	20100	0
451	20240820	123300	457739760	20100	20150	20150	20100	40
452	20240820	123200	456935210	20150	20150	20150	20150	0
453	20240820	123100	456935210	20150	20150	20150	20150	20
454	20240820	123000	456532210	20150	20150	20150	20150	2
455	20240820	122900	456491910	20150	20150	20150	20150	0
456	20240820	122800	456491910	20150	20150	20150	20150	1
457	20240820	122700	456471760	20150	20150	20150	20150	0
458	20240820	122600	456471760	20150	20150	20150	20150	4
459	20240820	122500	456391160	20150	20150	20150	20150	0
460	20240820	122400	456391160	20150	20150	20150	20150	26
461	20240820	122300	455867260	20150	20150	20150	20150	0
462	20240820	122200	455867260	20150	20150	20150	20150	0
463	20240820	122100	455867260	20150	20150	20150	20150	1
464	20240820	122000	455847110	20150	20150	20150	20150	1
465	20240820	121900	455826960	20150	20150	20150	20150	10
466	20240820	121800	455625460	20200	20200	20200	20200	4
467	20240820	121700	455544660	20200	20200	20200	20200	120
468	20240820	121600	453120660	20150	20150	20150	20150	380
469	20240820	121500	445463660	20150	20150	20150	20150	30
470	20240820	121400	444859160	20150	20150	20150	20150	0
471	20240820	121300	444859160	20150	20150	20150	20150	254
472	20240820	121200	439741060	20100	20100	20100	20100	23
473	20240820	121100	439278760	20100	20100	20100	20100	85
474	20240820	121000	437570260	20100	20100	20100	20100	0
475	20240820	120900	437570260	20100	20100	20100	20100	5
476	20240820	120800	437469760	20150	20150	20150	20150	0
477	20240820	120700	437469760	20150	20150	20150	20150	3
478	20240820	120600	437409310	20150	20150	20150	20150	0
479	20240820	120500	437409310	20150	20150	20150	20150	0
480	20240820	120400	437409310	20150	20150	20150	20150	1
481	20240820	120300	437389160	20100	20100	20100	20100	0
482	20240820	120200	437389160	20100	20100	20100	20100	0
483	20240820	120100	437389160	20100	20100	20100	20100	0
484	20240820	120000	437389160	20100	20100	20100	20100	0
485	20240820	115900	437389160	20100	20100	20100	20100	3
486	20240820	115800	437328860	20100	20100	20100	20100	0
487	20240820	115700	437328860	20100	20100	20100	20100	0
488	20240820	115600	437328860	20100	20100	20100	20100	19
489	20240820	115500	436946960	20100	20100	20100	20100	1
490	20240820	115400	436926860	20100	20100	20100	20100	26
491	20240820	115300	436404260	20100	20100	20100	20100	30
492	20240820	115200	435801260	20100	20100	20100	20100	0
493	20240820	115100	435801260	20100	20100	20100	20100	0
494	20240820	115000	435801260	20100	20100	20100	20100	209
495	20240820	114900	431600360	20100	20100	20100	20100	10
496	20240820	114800	431399360	20050	20100	20100	20050	77
497	20240820	114700	429851810	20100	20100	20100	20100	0
498	20240820	114600	429851810	20100	20100	20100	20100	0
499	20240820	114500	429851810	20100	20100	20100	20100	30
500	20240820	114400	429248810	20050	20050	20050	20050	0
501	20240820	114300	429248810	20050	20050	20050	20050	0
502	20240820	114200	429248810	20050	20050	20050	20050	0
503	20240820	114100	429248810	20050	20050	20050	20050	0
504	20240820	114000	429248810	20050	20050	20050	20050	15
505	20240820	113900	428948060	20050	20050	20050	20050	0
506	20240820	113800	428948060	20050	20050	20050	20050	10
507	20240820	113700	428747560	20100	20100	20100	20100	0
508	20240820	113600	428747560	20100	20100	20100	20100	0
509	20240820	113500	428747560	20100	20100	20100	20100	0
510	20240820	113400	428747560	20100	20100	20100	20100	129
511	20240820	113300	426154660	20050	20050	20050	20000	255
512	20240820	113200	421054160	20050	20050	20050	20050	0
513	20240820	113100	421054160	20050	20050	20050	20050	80
514	20240820	113000	419450160	20050	20050	20050	20050	0
515	20240820	112900	419450160	20050	20050	20050	20050	0
516	20240820	112800	419450160	20050	20050	20050	20050	0
517	20240820	112700	419450160	20050	20100	20100	20050	160
518	20240820	112600	416241310	20050	20050	20050	20050	0
519	20240820	112500	416241310	20050	20050	20050	20050	0
520	20240820	112400	416241310	20050	20050	20050	20050	5
521	20240820	112300	416141060	20050	20050	20050	20050	50
522	20240820	112200	415138560	20050	20050	20050	20050	12
523	20240820	112100	414897960	20050	20050	20050	20050	200
524	20240820	112000	410887960	20050	20050	20050	20050	50
525	20240820	111900	409885460	20050	20050	20050	20050	0
526	20240820	111800	409885460	20050	20050	20050	20050	7
527	20240820	111700	409745110	20050	20050	20050	20050	0
528	20240820	111600	409745110	20050	20050	20050	20050	25
529	20240820	111500	409243860	20050	20050	20050	20050	600
530	20240820	111400	397213860	20100	20100	20100	20100	106
531	20240820	111300	395083260	20100	20100	20100	20100	660
532	20240820	111200	381817260	20100	20100	20100	20100	281
533	20240820	111100	376169160	20100	20100	20100	20100	0
534	20240820	111000	376169160	20100	20100	20100	20100	50
535	20240820	110900	375164160	20100	20100	20100	20100	0
536	20240820	110800	375164160	20100	20100	20100	20100	0
537	20240820	110700	375164160	20100	20100	20100	20100	1
538	20240820	110600	375144060	20050	20050	20050	20050	2
539	20240820	110500	375103960	20100	20100	20100	20100	10
540	20240820	110400	374902960	20050	20050	20100	20050	177
541	20240820	110300	371353710	20050	20050	20050	20050	2
542	20240820	110200	371313610	20050	20050	20050	20050	0
543	20240820	110100	371313610	20050	20050	20050	20050	1
544	20240820	110000	371293560	20050	20050	20050	20050	2
545	20240820	105900	371253460	20050	20050	20050	20050	0
546	20240820	105800	371253460	20050	20050	20050	20050	50
547	20240820	105700	370250960	20100	20100	20100	20050	103
548	20240820	105600	368183260	20100	20100	20100	20100	56
549	20240820	105500	367057660	20050	20050	20050	20050	1
550	20240820	105400	367037610	20050	20050	20050	20050	0
551	20240820	105300	367037610	20050	20050	20050	20050	2
552	20240820	105200	366997510	20050	20050	20050	20050	0
553	20240820	105100	366997510	20050	20050	20050	20050	0
554	20240820	105000	366997510	20050	20050	20050	20050	0
555	20240820	104900	366997510	20050	20050	20050	20050	2
556	20240820	104800	366957410	20050	20050	20050	20050	200
557	20240820	104700	362947410	20050	20050	20050	20050	0
558	20240820	104600	362947410	20050	20050	20050	20050	112
559	20240820	104500	360701810	20050	20050	20050	20050	1330
560	20240820	104400	334035310	20050	20050	20050	20050	207
561	20240820	104300	329884960	20050	20050	20050	20050	0
562	20240820	104200	329884960	20050	20050	20050	20050	0
563	20240820	104100	329884960	20050	20050	20050	20050	50
564	20240820	104000	328882460	20050	20050	20050	20050	2
565	20240820	103900	328842360	20050	20050	20050	20050	0
566	20240820	103800	328842360	20050	20050	20050	20050	0
567	20240820	103700	328842360	20050	20050	20050	20050	0
568	20240820	103600	328842360	20050	20050	20050	20050	2
569	20240820	103500	328802260	20050	20100	20100	20050	16
570	20240820	103400	328481410	20100	20100	20100	20100	1
571	20240820	103300	328461310	20050	20050	20050	20050	0
572	20240820	103200	328461310	20050	20050	20050	20050	269
573	20240820	103100	323067860	20000	20000	20000	20000	2
574	20240820	103000	323027860	20000	20000	20000	20000	20
575	20240820	102900	322627860	20000	20000	20000	20000	2
576	20240820	102800	322587860	20050	20000	20050	20000	101
577	20240820	102700	320567810	20000	20000	20000	20000	0
578	20240820	102600	320567810	20000	20000	20000	20000	2
579	20240820	102500	320527810	20000	20000	20000	20000	0
580	20240820	102400	320527810	20000	20050	20050	20000	71
581	20240820	102300	319107310	20000	20000	20000	20000	0
582	20240820	102200	319107310	20000	20000	20000	20000	322
583	20240820	102100	312667310	19980	19980	19980	19980	2
584	20240820	102000	312627350	19980	19980	19980	19980	106
585	20240820	101900	310509470	19980	19980	19980	19980	0
586	20240820	101800	310509470	19980	19980	19980	19980	102
587	20240820	101700	308471510	19980	19990	19990	19980	47
588	20240820	101600	307532090	19990	19990	19990	19990	0
589	20240820	101500	307532090	19990	20000	20000	19990	37
590	20240820	101400	306792450	20000	20000	20050	20000	356
591	20240820	101300	299671850	20000	19940	20000	19940	197
592	20240820	101200	295739190	19950	19960	19960	19940	13
593	20240820	101100	295479900	19970	19970	19970	19970	9
594	20240820	101000	295300170	19930	20000	20000	19930	1162
595	20240820	100900	272096790	19990	20000	20000	19990	81
596	20240820	100800	270476990	20000	20000	20000	20000	0
597	20240820	100700	270476990	20000	20050	20050	20000	518
598	20240820	100600	260096890	20050	20050	20050	20050	14
599	20240820	100500	259816190	20050	20050	20050	20050	0
600	20240820	100400	259816190	20050	20050	20050	20050	0
601	20240820	100300	259816190	20050	20050	20050	20050	0
602	20240820	100200	259816190	20050	20050	20050	20050	102
603	20240820	100100	257771090	20050	20050	20050	20050	148
604	20240820	100000	254803690	20050	20050	20050	20050	0
605	20240820	095900	254803690	20050	20050	20050	20050	0
606	20240820	095800	254803690	20050	20100	20100	20050	209
607	20240820	095700	250612840	20050	20050	20050	20050	86
608	20240820	095600	248888540	20050	20050	20050	20050	0
609	20240820	095500	248888540	20050	20050	20050	20050	78
610	20240820	095400	247324640	20050	20050	20050	20050	88
611	20240820	095300	245560240	20050	20050	20050	20050	0
612	20240820	095200	245560240	20050	20050	20050	20050	0
613	20240820	095100	245560240	20050	20000	20050	20000	108
614	20240820	095000	243395340	20000	20050	20050	20000	236
615	20240820	094900	238666140	20050	20050	20050	20050	2
616	20240820	094800	238626040	20050	20050	20050	20050	2
617	20240820	094700	238585940	20050	20050	20050	20050	2
618	20240820	094600	238545840	20100	20100	20100	20100	0
619	20240820	094500	238545840	20100	20100	20100	20100	0
620	20240820	094400	238545840	20100	20050	20100	20050	200
621	20240820	094300	234530940	20100	20100	20100	20100	1
622	20240820	094200	234510840	20100	20100	20100	20100	0
623	20240820	094100	234510840	20100	20100	20100	20100	1
624	20240820	094000	234490740	20100	20100	20100	20100	0
625	20240820	093900	234490740	20100	20100	20100	20100	135
626	20240820	093800	231777240	20100	20100	20100	20100	67
627	20240820	093700	230430540	20100	20100	20100	20100	159
628	20240820	093600	227234640	20100	20100	20100	20100	2
629	20240820	093500	227194440	20100	20100	20100	20100	544
630	20240820	093400	216260040	20100	20100	20100	20100	0
631	20240820	093300	216260040	20100	20150	20150	20100	163
632	20240820	093200	212978740	20100	20100	20100	20100	2
633	20240820	093100	212938540	20100	20100	20100	20100	12
634	20240820	093000	212697340	20100	20100	20100	20100	0
635	20240820	092900	212697340	20100	20100	20100	20100	10
636	20240820	092800	212496340	20150	20150	20150	20150	0
637	20240820	092700	212496340	20150	20150	20150	20150	2
638	20240820	092600	212456040	20150	20150	20150	20150	0
639	20240820	092500	212456040	20150	20150	20150	20150	226
640	20240820	092400	207902140	20150	20150	20150	20150	32
641	20240820	092300	207257340	20150	20100	20150	20100	133
642	20240820	092200	204579090	20100	20100	20100	20100	3
643	20240820	092100	204518790	20100	20100	20100	20100	99
644	20240820	092000	202528890	20100	20100	20100	20100	0
645	20240820	091900	202528890	20100	20200	20200	20100	43
646	20240820	091800	201660590	20100	20100	20100	20100	0
647	20240820	091700	201660590	20100	20100	20100	20100	513
648	20240820	091600	191349290	20100	20100	20100	20100	44
649	20240820	091500	190464890	20150	20200	20200	20150	400
650	20240820	091400	182389890	20200	20250	20250	20200	534
651	20240820	091300	171576940	20300	20250	20300	20250	184
652	20240820	091200	167850890	20250	20300	20300	20250	6
653	20240820	091100	167729340	20300	20200	20300	20200	1022
654	20240820	091000	147030740	20250	20150	20250	20150	582
655	20240820	090900	135277240	20150	20100	20150	20100	120
656	20240820	090800	132859740	20150	20150	20150	20150	2
657	20240820	090700	132819440	20150	20150	20150	20100	94
658	20240820	090600	130925590	20250	20150	20250	20150	810
659	20240820	090500	114588990	20100	20150	20150	20100	16
660	20240820	090400	114266640	20150	20050	20150	20050	377
661	20240820	090300	106688640	20050	20050	20050	20050	30
662	20240820	090200	106087140	20050	20050	20050	20050	1189
663	20240820	090100	82247690	20050	20000	20050	20000	2278
664	20240820	090000	36651040	20000	19860	20000	19860	1827