KissMeData/263050/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	205300	941786770	2705	2705	2705	2705	5536
3	20240829	205200	941786770	2705	2705	2705	2705	0
4	20240829	205100	941786770	2705	2705	2705	2705	0
5	20240829	205000	941786770	2705	2705	2705	2705	0
6	20240829	204900	941786770	2705	2705	2705	2705	0
7	20240829	204800	941786770	2705	2705	2705	2705	0
8	20240829	204700	941786770	2705	2705	2705	2705	0
9	20240829	204600	941786770	2705	2705	2705	2705	0
10	20240829	204500	941786770	2705	2705	2705	2705	0
11	20240829	204400	941786770	2705	2705	2705	2705	0
12	20240829	204300	941786770	2705	2705	2705	2705	0
13	20240829	204200	941786770	2705	2705	2705	2705	0
14	20240829	204100	941786770	2705	2705	2705	2705	0
15	20240829	204000	941786770	2705	2705	2705	2705	0
16	20240829	203900	941786770	2705	2705	2705	2705	0
17	20240829	203800	941786770	2705	2705	2705	2705	0
18	20240829	203700	941786770	2705	2705	2705	2705	0
19	20240829	203600	941786770	2705	2705	2705	2705	0
20	20240829	203500	941786770	2705	2705	2705	2705	0
21	20240829	203400	941786770	2705	2705	2705	2705	0
22	20240829	203300	941786770	2705	2705	2705	2705	0
23	20240829	203200	941786770	2705	2705	2705	2705	0
24	20240829	203100	941786770	2705	2705	2705	2705	0
25	20240829	203000	941786770	2705	2705	2705	2705	0
26	20240829	202900	941786770	2705	2705	2705	2705	0
27	20240829	202800	941786770	2705	2705	2705	2705	0
28	20240829	202700	941786770	2705	2705	2705	2705	0
29	20240829	202600	941786770	2705	2705	2705	2705	0
30	20240829	202500	941786770	2705	2705	2705	2705	0
31	20240829	202400	941786770	2705	2705	2705	2705	0
32	20240829	202300	941786770	2705	2705	2705	2705	5536
33	20240829	202200	941786770	2705	2705	2705	2705	0
34	20240829	202100	941786770	2705	2705	2705	2705	0
35	20240829	202000	941786770	2705	2705	2705	2705	0
36	20240829	201900	941786770	2705	2705	2705	2705	0
37	20240829	201800	941786770	2705	2705	2705	2705	0
38	20240829	201700	941786770	2705	2705	2705	2705	0
39	20240829	201600	941786770	2705	2705	2705	2705	0
40	20240829	201500	941786770	2705	2705	2705	2705	0
41	20240829	201400	941786770	2705	2705	2705	2705	0
42	20240829	201300	941786770	2705	2705	2705	2705	0
43	20240829	201200	941786770	2705	2705	2705	2705	0
44	20240829	201100	941786770	2705	2705	2705	2705	0
45	20240829	201000	941786770	2705	2705	2705	2705	0
46	20240829	200900	941786770	2705	2705	2705	2705	0
47	20240829	200800	941786770	2705	2705	2705	2705	0
48	20240829	200700	941786770	2705	2705	2705	2705	0
49	20240829	200600	941786770	2705	2705	2705	2705	0
50	20240829	200500	941786770	2705	2705	2705	2705	0
51	20240829	200400	941786770	2705	2705	2705	2705	0
52	20240829	200300	941786770	2705	2705	2705	2705	0
53	20240829	200200	941786770	2705	2705	2705	2705	0
54	20240829	200100	941786770	2705	2705	2705	2705	0
55	20240829	200000	941786770	2705	2705	2705	2705	0
56	20240829	195900	941786770	2705	2705	2705	2705	0
57	20240829	195800	941786770	2705	2705	2705	2705	0
58	20240829	195700	941786770	2705	2705	2705	2705	0
59	20240829	195600	941786770	2705	2705	2705	2705	0
60	20240829	195500	941786770	2705	2705	2705	2705	0
61	20240829	195400	941786770	2705	2705	2705	2705	0
62	20240829	195300	941786770	2705	2705	2705	2705	5536
63	20240829	195200	941786770	2705	2705	2705	2705	0
64	20240829	195100	941786770	2705	2705	2705	2705	0
65	20240829	195000	941786770	2705	2705	2705	2705	0
66	20240829	194900	941786770	2705	2705	2705	2705	0
67	20240829	194800	941786770	2705	2705	2705	2705	0
68	20240829	194700	941786770	2705	2705	2705	2705	0
69	20240829	194600	941786770	2705	2705	2705	2705	0
70	20240829	194500	941786770	2705	2705	2705	2705	0
71	20240829	194400	941786770	2705	2705	2705	2705	0
72	20240829	194300	941786770	2705	2705	2705	2705	0
73	20240829	194200	941786770	2705	2705	2705	2705	0
74	20240829	194100	941786770	2705	2705	2705	2705	0
75	20240829	194000	941786770	2705	2705	2705	2705	0
76	20240829	193900	941786770	2705	2705	2705	2705	0
77	20240829	193800	941786770	2705	2705	2705	2705	0
78	20240829	193700	941786770	2705	2705	2705	2705	0
79	20240829	193600	941786770	2705	2705	2705	2705	0
80	20240829	193500	941786770	2705	2705	2705	2705	0
81	20240829	193400	941786770	2705	2705	2705	2705	0
82	20240829	193300	941786770	2705	2705	2705	2705	0
83	20240829	193200	941786770	2705	2705	2705	2705	0
84	20240829	193100	941786770	2705	2705	2705	2705	0
85	20240829	193000	941786770	2705	2705	2705	2705	0
86	20240829	192900	941786770	2705	2705	2705	2705	0
87	20240829	192800	941786770	2705	2705	2705	2705	0
88	20240829	192700	941786770	2705	2705	2705	2705	0
89	20240829	192600	941786770	2705	2705	2705	2705	0
90	20240829	192500	941786770	2705	2705	2705	2705	0
91	20240829	192400	941786770	2705	2705	2705	2705	0
92	20240829	192300	941786770	2705	2705	2705	2705	5536
93	20240829	192200	941786770	2705	2705	2705	2705	0
94	20240829	192100	941786770	2705	2705	2705	2705	0
95	20240829	192000	941786770	2705	2705	2705	2705	0
96	20240829	191900	941786770	2705	2705	2705	2705	0
97	20240829	191800	941786770	2705	2705	2705	2705	0
98	20240829	191700	941786770	2705	2705	2705	2705	0
99	20240829	191600	941786770	2705	2705	2705	2705	0
100	20240829	191500	941786770	2705	2705	2705	2705	0
101	20240829	191400	941786770	2705	2705	2705	2705	0
102	20240829	191300	941786770	2705	2705	2705	2705	0
103	20240829	191200	941786770	2705	2705	2705	2705	0
104	20240829	191100	941786770	2705	2705	2705	2705	0
105	20240829	191000	941786770	2705	2705	2705	2705	0
106	20240829	190900	941786770	2705	2705	2705	2705	0
107	20240829	190800	941786770	2705	2705	2705	2705	0
108	20240829	190700	941786770	2705	2705	2705	2705	0
109	20240829	190600	941786770	2705	2705	2705	2705	0
110	20240829	190500	941786770	2705	2705	2705	2705	0
111	20240829	190400	941786770	2705	2705	2705	2705	0
112	20240829	190300	941786770	2705	2705	2705	2705	0
113	20240829	190200	941786770	2705	2705	2705	2705	0
114	20240829	190100	941786770	2705	2705	2705	2705	0
115	20240829	190000	941786770	2705	2705	2705	2705	0
116	20240829	185900	941786770	2705	2705	2705	2705	0
117	20240829	185800	941786770	2705	2705	2705	2705	0
118	20240829	185700	941786770	2705	2705	2705	2705	0
119	20240829	185600	941786770	2705	2705	2705	2705	0
120	20240829	185500	941786770	2705	2705	2705	2705	0
121	20240829	185400	941786770	2705	2705	2705	2705	0
122	20240829	185300	941786770	2705	2705	2705	2705	5536
123	20240829	185200	941786770	2705	2705	2705	2705	0
124	20240829	185100	941786770	2705	2705	2705	2705	0
125	20240829	185000	941786770	2705	2705	2705	2705	0
126	20240829	184900	941786770	2705	2705	2705	2705	0
127	20240829	184800	941786770	2705	2705	2705	2705	0
128	20240829	184700	941786770	2705	2705	2705	2705	0
129	20240829	184600	941786770	2705	2705	2705	2705	0
130	20240829	184500	941786770	2705	2705	2705	2705	0
131	20240829	184400	941786770	2705	2705	2705	2705	0
132	20240829	184300	941786770	2705	2705	2705	2705	0
133	20240829	184200	941786770	2705	2705	2705	2705	0
134	20240829	184100	941786770	2705	2705	2705	2705	0
135	20240829	184000	941786770	2705	2705	2705	2705	0
136	20240829	183900	941786770	2705	2705	2705	2705	0
137	20240829	183800	941786770	2705	2705	2705	2705	0
138	20240829	183700	941786770	2705	2705	2705	2705	0
139	20240829	183600	941786770	2705	2705	2705	2705	0
140	20240829	183500	941786770	2705	2705	2705	2705	0
141	20240829	183400	941786770	2705	2705	2705	2705	0
142	20240829	183300	941786770	2705	2705	2705	2705	0
143	20240829	183200	941786770	2705	2705	2705	2705	0
144	20240829	183100	941786770	2705	2705	2705	2705	0
145	20240829	183000	941786770	2705	2705	2705	2705	0
146	20240829	182900	941786770	2705	2705	2705	2705	0
147	20240829	182800	941786770	2705	2705	2705	2705	0
148	20240829	182700	941786770	2705	2705	2705	2705	0
149	20240829	182600	941786770	2705	2705	2705	2705	0
150	20240829	182500	941786770	2705	2705	2705	2705	0
151	20240829	182400	941786770	2705	2705	2705	2705	0
152	20240829	182300	941786770	2705	2705	2705	2705	5536
153	20240829	182200	941786770	2705	2705	2705	2705	0
154	20240829	182100	941786770	2705	2705	2705	2705	0
155	20240829	182000	941786770	2705	2705	2705	2705	0
156	20240829	181900	941786770	2705	2705	2705	2705	0
157	20240829	181800	941786770	2705	2705	2705	2705	0
158	20240829	181700	941786770	2705	2705	2705	2705	0
159	20240829	181600	941786770	2705	2705	2705	2705	0
160	20240829	181500	941786770	2705	2705	2705	2705	0
161	20240829	181400	941786770	2705	2705	2705	2705	0
162	20240829	181300	941786770	2705	2705	2705	2705	0
163	20240829	181200	941786770	2705	2705	2705	2705	0
164	20240829	181100	941786770	2705	2705	2705	2705	0
165	20240829	181000	941786770	2705	2705	2705	2705	0
166	20240829	180900	941786770	2705	2705	2705	2705	0
167	20240829	180800	941786770	2705	2705	2705	2705	0
168	20240829	180700	941786770	2705	2705	2705	2705	0
169	20240829	180600	941786770	2705	2705	2705	2705	0
170	20240829	180500	941786770	2705	2705	2705	2705	0
171	20240829	180400	941786770	2705	2705	2705	2705	0
172	20240829	180300	941786770	2705	2705	2705	2705	0
173	20240829	180200	941786770	2705	2705	2705	2705	0
174	20240829	180100	941786770	2705	2705	2705	2705	0
175	20240829	180000	941786770	2705	2705	2705	2705	0
176	20240829	175900	941786770	2705	2705	2705	2705	0
177	20240829	175800	941786770	2705	2705	2705	2705	0
178	20240829	175700	941786770	2705	2705	2705	2705	0
179	20240829	175600	941786770	2705	2705	2705	2705	0
180	20240829	175500	941786770	2705	2705	2705	2705	0
181	20240829	175400	941786770	2705	2705	2705	2705	0
182	20240829	175300	941786770	2705	2705	2705	2705	5536
183	20240829	175200	941786770	2705	2705	2705	2705	0
184	20240829	175100	941786770	2705	2705	2705	2705	0
185	20240829	175000	941786770	2705	2705	2705	2705	0
186	20240829	174900	941786770	2705	2705	2705	2705	0
187	20240829	174800	941786770	2705	2705	2705	2705	0
188	20240829	174700	941786770	2705	2705	2705	2705	0
189	20240829	174600	941786770	2705	2705	2705	2705	0
190	20240829	174500	941786770	2705	2705	2705	2705	0
191	20240829	174400	941786770	2705	2705	2705	2705	0
192	20240829	174300	941786770	2705	2705	2705	2705	0
193	20240829	174200	941786770	2705	2705	2705	2705	0
194	20240829	174100	941786770	2705	2705	2705	2705	0
195	20240829	174000	941786770	2705	2705	2705	2705	0
196	20240829	173900	941786770	2705	2705	2705	2705	0
197	20240829	173800	941786770	2705	2705	2705	2705	0
198	20240829	173700	941786770	2705	2705	2705	2705	0
199	20240829	173600	941786770	2705	2705	2705	2705	0
200	20240829	173500	941786770	2705	2705	2705	2705	0
201	20240829	173400	941786770	2705	2705	2705	2705	0
202	20240829	173300	941786770	2705	2705	2705	2705	0
203	20240829	173200	941786770	2705	2705	2705	2705	0
204	20240829	173100	941786770	2705	2705	2705	2705	0
205	20240829	173000	941786770	2705	2705	2705	2705	0
206	20240829	172900	941786770	2705	2705	2705	2705	0
207	20240829	172800	941786770	2705	2705	2705	2705	0
208	20240829	172700	941786770	2705	2705	2705	2705	0
209	20240829	172600	941786770	2705	2705	2705	2705	0
210	20240829	172500	941786770	2705	2705	2705	2705	0
211	20240829	172400	941786770	2705	2705	2705	2705	0
212	20240829	172300	941786770	2705	2705	2705	2705	5536
213	20240829	172200	941786770	2705	2705	2705	2705	0
214	20240829	172100	941786770	2705	2705	2705	2705	0
215	20240829	172000	941786770	2705	2705	2705	2705	0
216	20240829	171900	941786770	2705	2705	2705	2705	0
217	20240829	171800	941786770	2705	2705	2705	2705	0
218	20240829	171700	941786770	2705	2705	2705	2705	0
219	20240829	171600	941786770	2705	2705	2705	2705	0
220	20240829	171500	941786770	2705	2705	2705	2705	0
221	20240829	171400	941786770	2705	2705	2705	2705	0
222	20240829	171300	941786770	2705	2705	2705	2705	0
223	20240829	171200	941786770	2705	2705	2705	2705	0
224	20240829	171100	941786770	2705	2705	2705	2705	0
225	20240829	171000	941786770	2705	2705	2705	2705	0
226	20240829	170900	941786770	2705	2705	2705	2705	0
227	20240829	170800	941786770	2705	2705	2705	2705	0
228	20240829	170700	941786770	2705	2705	2705	2705	0
229	20240829	170600	941786770	2705	2705	2705	2705	0
230	20240829	170500	941786770	2705	2705	2705	2705	0
231	20240829	170400	941786770	2705	2705	2705	2705	0
232	20240829	170300	941786770	2705	2705	2705	2705	0
233	20240829	170200	941786770	2705	2705	2705	2705	0
234	20240829	170100	941786770	2705	2705	2705	2705	0
235	20240829	170000	941786770	2705	2705	2705	2705	0
236	20240829	165900	941786770	2705	2705	2705	2705	0
237	20240829	165800	941786770	2705	2705	2705	2705	0
238	20240829	165700	941786770	2705	2705	2705	2705	0
239	20240829	165600	941786770	2705	2705	2705	2705	0
240	20240829	165500	941786770	2705	2705	2705	2705	0
241	20240829	165400	941786770	2705	2705	2705	2705	0
242	20240829	165300	941786770	2705	2705	2705	2705	5536
243	20240829	165200	941786770	2705	2705	2705	2705	0
244	20240829	165100	941786770	2705	2705	2705	2705	0
245	20240829	165000	941786770	2705	2705	2705	2705	0
246	20240829	164900	941786770	2705	2705	2705	2705	0
247	20240829	164800	941786770	2705	2705	2705	2705	0
248	20240829	164700	941786770	2705	2705	2705	2705	0
249	20240829	164600	941786770	2705	2705	2705	2705	0
250	20240829	164500	941786770	2705	2705	2705	2705	0
251	20240829	164400	941786770	2705	2705	2705	2705	0
252	20240829	164300	941786770	2705	2705	2705	2705	0
253	20240829	164200	941786770	2705	2705	2705	2705	0
254	20240829	164100	941786770	2705	2705	2705	2705	0
255	20240829	164000	941786770	2705	2705	2705	2705	0
256	20240829	163900	941786770	2705	2705	2705	2705	0
257	20240829	163800	941786770	2705	2705	2705	2705	0
258	20240829	163700	941786770	2705	2705	2705	2705	0
259	20240829	163600	941786770	2705	2705	2705	2705	0
260	20240829	163500	941786770	2705	2705	2705	2705	0
261	20240829	163400	941786770	2705	2705	2705	2705	0
262	20240829	163300	941786770	2705	2705	2705	2705	0
263	20240829	163200	941786770	2705	2705	2705	2705	0
264	20240829	163100	941786770	2705	2705	2705	2705	0
265	20240829	163000	941786770	2705	2705	2705	2705	0
266	20240829	162900	941786770	2705	2705	2705	2705	0
267	20240829	162800	941786770	2705	2705	2705	2705	0
268	20240829	162700	941786770	2705	2705	2705	2705	0
269	20240829	162600	941786770	2705	2705	2705	2705	0
270	20240829	162500	941786770	2705	2705	2705	2705	0
271	20240829	162400	941786770	2705	2705	2705	2705	0
272	20240829	162300	941786770	2705	2705	2705	2705	5536
273	20240829	162200	941786770	2705	2705	2705	2705	0
274	20240829	162100	941786770	2705	2705	2705	2705	0
275	20240829	162000	941786770	2705	2705	2705	2705	0
276	20240829	161900	941786770	2705	2705	2705	2705	0
277	20240829	161800	941786770	2705	2705	2705	2705	0
278	20240829	161700	941786770	2705	2705	2705	2705	0
279	20240829	161600	941786770	2705	2705	2705	2705	0
280	20240829	161500	941786770	2705	2705	2705	2705	0
281	20240829	161400	941786770	2705	2705	2705	2705	0
282	20240829	161300	941786770	2705	2705	2705	2705	0
283	20240829	161200	941786770	2705	2705	2705	2705	0
284	20240829	161100	941786770	2705	2705	2705	2705	0
285	20240829	161000	941786770	2705	2705	2705	2705	0
286	20240829	160900	941786770	2705	2705	2705	2705	0
287	20240829	160800	941786770	2705	2705	2705	2705	0
288	20240829	160700	941786770	2705	2705	2705	2705	0
289	20240829	160600	941786770	2705	2705	2705	2705	0
290	20240829	160500	941786770	2705	2705	2705	2705	0
291	20240829	160400	941786770	2705	2705	2705	2705	0
292	20240829	160300	941786770	2705	2705	2705	2705	0
293	20240829	160200	941786770	2705	2705	2705	2705	0
294	20240829	160100	941786770	2705	2705	2705	2705	0
295	20240829	160000	941786770	2705	2705	2705	2705	0
296	20240829	155900	941786770	2705	2705	2705	2705	0
297	20240829	155800	941786770	2705	2705	2705	2705	0
298	20240829	155700	941786770	2705	2705	2705	2705	0
299	20240829	155600	941786770	2705	2705	2705	2705	0
300	20240829	155500	941786770	2705	2705	2705	2705	0
301	20240829	155400	941786770	2705	2705	2705	2705	0
302	20240829	155300	941786770	2705	2705	2705	2705	5536
303	20240829	155200	941786770	2705	2705	2705	2705	0
304	20240829	155100	941786770	2705	2705	2705	2705	0
305	20240829	155000	941786770	2705	2705	2705	2705	0
306	20240829	154900	941786770	2705	2705	2705	2705	0
307	20240829	154800	941786770	2705	2705	2705	2705	0
308	20240829	154700	941786770	2705	2705	2705	2705	0
309	20240829	154600	941786770	2705	2705	2705	2705	0
310	20240829	154500	941786770	2705	2705	2705	2705	0
311	20240829	154400	941786770	2705	2705	2705	2705	0
312	20240829	154300	941786770	2705	2705	2705	2705	0
313	20240829	154200	941786770	2705	2705	2705	2705	0
314	20240829	154100	941786770	2705	2705	2705	2705	0
315	20240829	154000	941786770	2705	2705	2705	2705	0
316	20240829	153900	941786770	2705	2705	2705	2705	0
317	20240829	153800	941786770	2705	2705	2705	2705	0
318	20240829	153700	941786770	2705	2705	2705	2705	0
319	20240829	153600	941786770	2705	2705	2705	2705	0
320	20240829	153500	941786770	2705	2705	2705	2705	0
321	20240829	153400	941786770	2705	2705	2705	2705	0
322	20240829	153300	941786770	2705	2705	2705	2705	0
323	20240829	153200	941786770	2705	2705	2705	2705	0
324	20240829	153100	941786770	2705	2705	2705	2705	0
325	20240829	153000	941786770	2705	2705	2705	2705	5536
326	20240829	152900	926811890	2710	2710	2710	2710	0
327	20240829	152800	926811890	2710	2710	2710	2710	0
328	20240829	152700	926811890	2710	2710	2710	2710	0
329	20240829	152600	926811890	2710	2710	2710	2710	0
330	20240829	152500	926811890	2710	2710	2710	2710	0
331	20240829	152400	926811890	2710	2710	2710	2710	0
332	20240829	152300	926811890	2710	2710	2710	2710	0
333	20240829	152200	926811890	2710	2710	2710	2710	0
334	20240829	152100	926811890	2710	2710	2710	2710	0
335	20240829	152000	926811890	2710	2710	2710	2710	0
336	20240829	151900	926811890	2710	2705	2710	2705	100
337	20240829	151800	926541375	2695	2705	2710	2690	4149
338	20240829	151700	915340150	2710	2705	2710	2705	1349
339	20240829	151600	911690925	2700	2700	2705	2700	2433
340	20240829	151500	905115280	2700	2700	2700	2700	1023
341	20240829	151400	902353180	2700	2690	2700	2690	2197
342	20240829	151300	896436360	2690	2690	2695	2690	4071
343	20240829	151200	885485315	2695	2705	2705	2695	1214
344	20240829	151100	882207860	2705	2705	2705	2705	2939
345	20240829	151000	874257865	2705	2710	2710	2700	1778
346	20240829	150900	869446790	2705	2705	2725	2705	1369
347	20240829	150800	865724860	2705	2700	2705	2700	1476
348	20240829	150700	861739605	2700	2700	2700	2700	70
349	20240829	150600	861550605	2715	2720	2720	2710	500
350	20240829	150500	860192165	2725	2720	2725	2700	9169
351	20240829	150400	835390920	2730	2715	2730	2715	2056
352	20240829	150300	829784175	2720	2725	2725	2720	1040
353	20240829	150200	826952945	2720	2720	2720	2720	88
354	20240829	150100	826713585	2725	2725	2725	2725	296
355	20240829	150000	825906985	2730	2720	2730	2720	1696
356	20240829	145900	821290880	2705	2725	2725	2705	1520
357	20240829	145800	817164410	2730	2730	2730	2730	5
358	20240829	145700	817150760	2730	2730	2730	2730	0
359	20240829	145600	817150760	2730	2735	2735	2705	3634
360	20240829	145500	807279365	2735	2735	2740	2735	596
361	20240829	145400	805649300	2735	2730	2735	2730	12
362	20240829	145300	805616505	2730	2730	2735	2730	159
363	20240829	145200	805182430	2730	2730	2730	2730	352
364	20240829	145100	804221470	2730	2720	2730	2720	6
365	20240829	145000	804205140	2720	2730	2730	2720	1374
366	20240829	144900	800463415	2730	2730	2730	2730	299
367	20240829	144800	799647145	2730	2735	2735	2730	1000
368	20240829	144700	796914795	2735	2740	2740	2735	7
369	20240829	144600	796895645	2745	2755	2755	2735	8109
370	20240829	144500	774660035	2750	2755	2755	2750	1599
371	20240829	144400	770258420	2755	2760	2760	2755	444
372	20240829	144300	769033210	2765	2765	2765	2760	14
373	20240829	144200	768994520	2760	2765	2765	2760	14
374	20240829	144100	768955865	2755	2755	2755	2755	0
375	20240829	144000	768955865	2755	2765	2765	2755	142
376	20240829	143900	768564605	2755	2745	2770	2745	3084
377	20240829	143800	760092825	2745	2745	2745	2745	2206
378	20240829	143700	754037355	2740	2745	2745	2740	341
379	20240829	143600	753101315	2745	2745	2745	2745	375
380	20240829	143500	752071940	2745	2740	2745	2740	711
381	20240829	143400	750123645	2745	2745	2745	2740	1135
382	20240829	143300	747010570	2740	2745	2745	2740	49
383	20240829	143200	746876210	2745	2745	2745	2740	100
384	20240829	143100	746601950	2740	2755	2755	2740	1744
385	20240829	143000	741811450	2750	2750	2750	2750	5
386	20240829	142900	741797700	2755	2755	2755	2755	0
387	20240829	142800	741797700	2755	2755	2755	2755	50
388	20240829	142700	741659950	2755	2755	2755	2755	90
389	20240829	142600	741412000	2755	2745	2755	2745	25
390	20240829	142500	741343205	2745	2745	2745	2745	130
391	20240829	142400	740986355	2745	2750	2750	2745	134
392	20240829	142300	740617920	2755	2755	2755	2755	175
393	20240829	142200	740135795	2750	2750	2750	2750	870
394	20240829	142100	737743295	2750	2745	2750	2745	168
395	20240829	142000	737281300	2740	2740	2740	2740	4
396	20240829	141900	737270340	2745	2750	2750	2745	101
397	20240829	141800	736992595	2750	2750	2750	2750	56
398	20240829	141700	736838595	2740	2750	2750	2740	537
399	20240829	141600	735364695	2740	2745	2755	2740	3222
400	20240829	141500	726529960	2745	2750	2750	2745	2350
401	20240829	141400	720074960	2750	2750	2750	2750	153
402	20240829	141300	719654210	2750	2750	2750	2750	2006
403	20240829	141200	714137710	2750	2750	2750	2750	2
404	20240829	141100	714132210	2755	2755	2755	2755	2
405	20240829	141000	714126700	2745	2745	2745	2745	10
406	20240829	140900	714099250	2750	2750	2760	2750	4683
407	20240829	140800	701220000	2750	2750	2750	2750	1818
408	20240829	140700	696220500	2750	2755	2755	2750	350
409	20240829	140600	695257945	2760	2755	2760	2750	150
410	20240829	140500	694845380	2760	2760	2760	2760	20
411	20240829	140400	694790180	2760	2760	2760	2760	12
412	20240829	140300	694757060	2765	2755	2765	2750	4117
413	20240829	140200	683430200	2760	2765	2765	2760	4
414	20240829	140100	683419155	2755	2755	2755	2755	1012
415	20240829	140000	680631095	2765	2760	2765	2755	1663
416	20240829	135900	676048910	2760	2760	2760	2760	0
417	20240829	135800	676048910	2760	2760	2760	2760	12
418	20240829	135700	676015790	2760	2760	2760	2760	385
419	20240829	135600	674953190	2765	2765	2765	2765	12
420	20240829	135500	674920010	2755	2770	2770	2755	6382
421	20240829	135400	657287955	2770	2770	2770	2770	167
422	20240829	135300	656825365	2765	2770	2770	2765	300
423	20240829	135200	655995855	2765	2780	2780	2765	894
424	20240829	135100	653520070	2785	2780	2785	2780	100
425	20240829	135000	653241580	2785	2785	2785	2785	0
426	20240829	134900	653241580	2785	2785	2785	2785	0
427	20240829	134800	653241580	2785	2785	2785	2785	0
428	20240829	134700	653241580	2785	2780	2785	2780	6
429	20240829	134600	653224895	2780	2780	2780	2780	488
430	20240829	134500	651868255	2780	2775	2780	2775	416
431	20240829	134400	650713755	2775	2775	2775	2775	50
432	20240829	134300	650575005	2775	2775	2775	2775	0
433	20240829	134200	650575005	2775	2775	2775	2775	5
434	20240829	134100	650561130	2775	2765	2775	2765	6
435	20240829	134000	650544530	2770	2765	2770	2765	450
436	20240829	133900	649298055	2770	2770	2770	2770	1096
437	20240829	133800	646262135	2765	2765	2765	2765	11
438	20240829	133700	646231720	2765	2765	2765	2765	1
439	20240829	133600	646228955	2765	2765	2765	2765	1
440	20240829	133500	646226190	2760	2760	2760	2760	5
441	20240829	133400	646212390	2765	2765	2765	2765	33
442	20240829	133300	646121145	2760	2760	2760	2760	30
443	20240829	133200	646038345	2760	2770	2770	2760	51
444	20240829	133100	645897575	2765	2765	2765	2760	1173
445	20240829	133000	642656130	2765	2765	2765	2765	718
446	20240829	132900	640670860	2765	2765	2765	2765	88
447	20240829	132800	640427540	2765	2765	2765	2765	0
448	20240829	132700	640427540	2765	2770	2770	2765	104
449	20240829	132600	640139975	2770	2765	2770	2760	588
450	20240829	132500	638517065	2765	2765	2765	2765	30
451	20240829	132400	638434115	2765	2765	2765	2765	352
452	20240829	132300	637460835	2775	2775	2775	2775	0
453	20240829	132200	637460835	2775	2775	2775	2775	0
454	20240829	132100	637460835	2775	2760	2775	2755	11550
455	20240829	132000	605600170	2760	2775	2775	2760	2954
456	20240829	131900	597435600	2775	2780	2780	2775	20
457	20240829	131800	597380045	2780	2780	2780	2780	0
458	20240829	131700	597380045	2780	2780	2780	2780	1
459	20240829	131600	597377265	2780	2780	2780	2780	0
460	20240829	131500	597377265	2780	2780	2780	2780	0
461	20240829	131400	597377265	2780	2780	2780	2780	1
462	20240829	131300	597374485	2780	2780	2780	2780	0
463	20240829	131200	597374485	2780	2770	2780	2770	101
464	20240829	131100	597094705	2770	2770	2770	2770	1
465	20240829	131000	597091935	2770	2775	2780	2770	1201
466	20240829	130900	593764525	2775	2775	2775	2775	1
467	20240829	130800	593761750	2780	2780	2780	2770	1697
468	20240829	130700	589060995	2780	2770	2780	2770	1913
469	20240829	130600	583761975	2775	2780	2780	2775	303
470	20240829	130500	582920650	2780	2780	2780	2780	0
471	20240829	130400	582920650	2780	2780	2780	2780	130
472	20240829	130300	582559250	2770	2780	2780	2770	290
473	20240829	130200	581754520	2775	2780	2780	2775	937
474	20240829	130100	579154340	2780	2770	2780	2770	585
475	20240829	130000	577533840	2770	2770	2770	2770	514
476	20240829	125900	576110060	2780	2780	2785	2770	1138
477	20240829	125800	572957745	2785	2780	2785	2770	101
478	20240829	125700	572677695	2785	2785	2785	2785	0
479	20240829	125600	572677695	2785	2780	2785	2770	12
480	20240829	125500	572644425	2780	2780	2785	2770	113
481	20240829	125400	572331275	2770	2770	2770	2770	813
482	20240829	125300	570079265	2785	2775	2785	2770	3503
483	20240829	125200	560365265	2775	2780	2780	2775	5001
484	20240829	125100	546477420	2780	2785	2785	2780	459
485	20240829	125000	545200890	2785	2785	2785	2785	0
486	20240829	124900	545200890	2785	2785	2785	2785	566
487	20240829	124800	543624580	2805	2805	2805	2805	0
488	20240829	124700	543624580	2805	2790	2805	2790	1419
489	20240829	124600	539665555	2790	2795	2795	2790	993
490	20240829	124500	536892075	2810	2795	2810	2795	31
491	20240829	124400	536804980	2795	2795	2795	2795	46
492	20240829	124300	536676410	2795	2790	2795	2790	744
493	20240829	124200	534597740	2790	2790	2790	2790	0
494	20240829	124100	534597740	2790	2790	2790	2790	120
495	20240829	124000	534262940	2790	2790	2790	2790	1
496	20240829	123900	534260150	2780	2780	2780	2780	0
497	20240829	123800	534260150	2780	2790	2790	2780	933
498	20240829	123700	531661080	2790	2790	2790	2790	0
499	20240829	123600	531661080	2790	2790	2790	2790	2
500	20240829	123500	531655500	2790	2790	2790	2790	0
501	20240829	123400	531655500	2790	2785	2790	2785	100
502	20240829	123300	531376965	2780	2785	2785	2780	3014
503	20240829	123200	522983125	2785	2785	2785	2785	689
504	20240829	123100	521064260	2785	2790	2790	2785	301
505	20240829	123000	520225470	2790	2810	2815	2790	6139
506	20240829	122900	503077265	2815	2815	2815	2815	0
507	20240829	122800	503077265	2815	2800	2815	2800	65
508	20240829	122700	502895170	2805	2805	2805	2805	2693
509	20240829	122600	495341305	2810	2810	2810	2810	18
510	20240829	122500	495290725	2810	2810	2810	2810	522
511	20240829	122400	493823905	2815	2815	2815	2815	100
512	20240829	122300	493542405	2815	2815	2815	2815	138
513	20240829	122200	493153935	2815	2815	2815	2815	0
514	20240829	122100	493153935	2815	2815	2815	2815	719
515	20240829	122000	491129950	2815	2815	2815	2815	1
516	20240829	121900	491127135	2815	2815	2815	2815	0
517	20240829	121800	491127135	2815	2815	2815	2815	36
518	20240829	121700	491025795	2810	2810	2810	2810	0
519	20240829	121600	491025795	2810	2810	2810	2810	500
520	20240829	121500	489620795	2810	2810	2810	2810	148
521	20240829	121400	489204915	2815	2815	2815	2815	1100
522	20240829	121300	486108415	2820	2820	2820	2820	0
523	20240829	121200	486108415	2820	2820	2820	2820	0
524	20240829	121100	486108415	2820	2820	2820	2820	0
525	20240829	121000	486108415	2820	2820	2820	2820	0
526	20240829	120900	486108415	2820	2820	2820	2820	0
527	20240829	120800	486108415	2820	2820	2820	2820	0
528	20240829	120700	486108415	2820	2820	2820	2820	18
529	20240829	120600	486057655	2820	2820	2820	2820	0
530	20240829	120500	486057655	2820	2820	2820	2820	20
531	20240829	120400	486001255	2815	2815	2815	2815	0
532	20240829	120300	486001255	2815	2815	2815	2815	411
533	20240829	120200	484844290	2820	2820	2820	2820	0
534	20240829	120100	484844290	2820	2820	2820	2820	20
535	20240829	120000	484787890	2825	2825	2825	2825	0
536	20240829	115900	484787890	2825	2825	2825	2825	1
537	20240829	115800	484785065	2825	2820	2825	2820	2
538	20240829	115700	484779420	2810	2820	2820	2810	1400
539	20240829	115600	480844620	2825	2825	2825	2825	0
540	20240829	115500	480844620	2825	2825	2825	2825	5
541	20240829	115400	480830495	2825	2825	2825	2825	0
542	20240829	115300	480830495	2825	2825	2825	2825	0
543	20240829	115200	480830495	2825	2825	2825	2825	80
544	20240829	115100	480604495	2825	2825	2825	2825	121
545	20240829	115000	480262670	2825	2825	2825	2825	0
546	20240829	114900	480262670	2825	2825	2825	2825	0
547	20240829	114800	480262670	2825	2825	2825	2825	0
548	20240829	114700	480262670	2825	2825	2825	2825	15
549	20240829	114600	480220295	2830	2830	2830	2830	0
550	20240829	114500	480220295	2830	2830	2830	2830	416
551	20240829	114400	479043015	2825	2825	2825	2825	28
552	20240829	114300	478963915	2830	2830	2830	2830	0
553	20240829	114200	478963915	2830	2830	2830	2830	0
554	20240829	114100	478963915	2830	2830	2830	2830	0
555	20240829	114000	478963915	2830	2830	2830	2830	0
556	20240829	113900	478963915	2830	2830	2830	2830	0
557	20240829	113800	478963915	2830	2820	2830	2820	1000
558	20240829	113700	476143265	2825	2825	2825	2825	26
559	20240829	113600	476069815	2825	2825	2825	2825	1
560	20240829	113500	476066990	2810	2810	2810	2810	45
561	20240829	113400	475940540	2825	2825	2825	2825	0
562	20240829	113300	475940540	2825	2825	2825	2825	0
563	20240829	113200	475940540	2825	2820	2825	2820	20
564	20240829	113100	475884075	2820	2820	2820	2820	0
565	20240829	113000	475884075	2820	2820	2820	2820	0
566	20240829	112900	475884075	2820	2820	2820	2820	0
567	20240829	112800	475884075	2820	2820	2820	2820	0
568	20240829	112700	475884075	2820	2820	2820	2820	0
569	20240829	112600	475884075	2820	2820	2820	2820	333
570	20240829	112500	474945015	2810	2825	2830	2810	19
571	20240829	112400	474891450	2830	2805	2830	2805	2251
572	20240829	112300	468577370	2830	2830	2830	2830	1
573	20240829	112200	468574540	2805	2805	2805	2805	0
574	20240829	112100	468574540	2805	2805	2805	2805	30
575	20240829	112000	468490390	2805	2805	2805	2805	0
576	20240829	111900	468490390	2805	2805	2805	2805	0
577	20240829	111800	468490390	2805	2815	2825	2805	1401
578	20240829	111700	464548150	2820	2820	2820	2820	0
579	20240829	111600	464548150	2820	2820	2820	2820	0
580	20240829	111500	464548150	2820	2820	2820	2820	0
581	20240829	111400	464548150	2820	2820	2820	2820	1
582	20240829	111300	464545330	2805	2805	2805	2805	258
583	20240829	111200	463821640	2805	2810	2810	2805	8
584	20240829	111100	463799165	2805	2805	2805	2805	9
585	20240829	111000	463773920	2825	2820	2825	2800	10015
586	20240829	110900	435677600	2830	2830	2830	2830	8
587	20240829	110800	435654960	2820	2820	2820	2820	21
588	20240829	110700	435595740	2820	2820	2820	2820	1021
589	20240829	110600	432716520	2830	2830	2830	2820	195
590	20240829	110500	432165570	2820	2820	2820	2820	0
591	20240829	110400	432165570	2820	2820	2820	2820	0
592	20240829	110300	432165570	2820	2820	2820	2820	0
593	20240829	110200	432165570	2820	2830	2830	2820	77
594	20240829	110100	431947770	2830	2830	2830	2830	0
595	20240829	110000	431947770	2830	2830	2830	2830	0
596	20240829	105900	431947770	2830	2830	2830	2830	31
597	20240829	105800	431860040	2820	2825	2825	2820	127
598	20240829	105700	431501430	2825	2825	2825	2825	11
599	20240829	105600	431470355	2830	2830	2830	2830	0
600	20240829	105500	431470355	2830	2830	2830	2830	18
601	20240829	105400	431419415	2830	2830	2830	2830	10
602	20240829	105300	431391115	2830	2830	2830	2830	2
603	20240829	105200	431385455	2835	2830	2835	2820	1015
604	20240829	105100	428512960	2830	2825	2830	2825	103
605	20240829	105000	428221690	2825	2825	2825	2825	65
606	20240829	104900	428038065	2825	2830	2830	2825	277
607	20240829	104800	427255140	2830	2830	2830	2830	10
608	20240829	104700	427226840	2835	2835	2835	2835	0
609	20240829	104600	427226840	2835	2835	2835	2835	60
610	20240829	104500	427056740	2835	2835	2835	2835	200
611	20240829	104400	426489740	2835	2835	2835	2835	60
612	20240829	104300	426319640	2835	2835	2835	2835	600
613	20240829	104200	424618640	2830	2830	2830	2830	2
614	20240829	104100	424612980	2830	2830	2830	2830	212
615	20240829	104000	424013020	2830	2830	2830	2830	17
616	20240829	103900	423964910	2830	2830	2835	2830	748
617	20240829	103800	421848065	2830	2830	2830	2830	0
618	20240829	103700	421848065	2830	2810	2830	2810	37
619	20240829	103600	421743970	2810	2810	2810	2810	89
620	20240829	103500	421493880	2810	2810	2810	2810	38
621	20240829	103400	421387100	2830	2810	2830	2810	63
622	20240829	103300	421209010	2830	2815	2830	2815	1439
623	20240829	103200	417157680	2815	2820	2820	2815	1391
624	20240829	103100	413235645	2835	2835	2835	2835	5
625	20240829	103000	413221470	2835	2835	2835	2835	0
626	20240829	102900	413221470	2835	2835	2835	2835	0
627	20240829	102800	413221470	2835	2835	2835	2835	0
628	20240829	102700	413221470	2835	2830	2835	2830	171
629	20240829	102600	412737530	2830	2830	2830	2830	631
630	20240829	102500	410951800	2830	2830	2830	2830	551
631	20240829	102400	409392470	2815	2815	2830	2810	11946
632	20240829	102300	375763945	2815	2815	2815	2815	1
633	20240829	102200	375761130	2805	2805	2805	2805	1521
634	20240829	102100	371494725	2805	2810	2815	2805	206
635	20240829	102000	370916715	2810	2810	2810	2810	0
636	20240829	101900	370916715	2810	2815	2815	2810	41
637	20240829	101800	370801450	2810	2810	2810	2810	500
638	20240829	101700	369396450	2810	2810	2810	2810	190
639	20240829	101600	368862550	2815	2815	2815	2815	0
640	20240829	101500	368862550	2815	2815	2815	2815	50
641	20240829	101400	368721800	2800	2800	2800	2800	0
642	20240829	101300	368721800	2800	2800	2800	2800	0
643	20240829	101200	368721800	2800	2800	2800	2800	0
644	20240829	101100	368721800	2800	2800	2800	2800	1550
645	20240829	101000	364381800	2800	2815	2815	2800	1651
646	20240829	100900	359756390	2810	2810	2810	2810	535
647	20240829	100800	358253040	2815	2815	2815	2815	30
648	20240829	100700	358168590	2815	2800	2815	2800	1265
649	20240829	100600	354620105	2810	2805	2810	2805	138
650	20240829	100500	354232830	2800	2800	2800	2800	1496
651	20240829	100400	350044030	2800	2800	2800	2800	0
652	20240829	100300	350044030	2800	2800	2800	2800	2
653	20240829	100200	350038430	2800	2810	2810	2800	1043
654	20240829	100100	347118020	2805	2800	2805	2800	11
655	20240829	100000	347087215	2810	2810	2810	2800	54
656	20240829	095900	346935975	2795	2805	2805	2795	1005
657	20240829	095800	344126700	2795	2790	2795	2790	1065
658	20240829	095700	341153675	2790	2790	2795	2790	105
659	20240829	095600	340860640	2790	2805	2805	2790	6
660	20240829	095500	340843885	2790	2790	2790	2790	131
661	20240829	095400	340478395	2790	2800	2800	2790	1693
662	20240829	095300	335738005	2800	2800	2800	2800	51
663	20240829	095200	335595205	2790	2810	2810	2790	1080
664	20240829	095100	332574205	2810	2805	2810	2805	300
665	20240829	095000	331732700	2805	2805	2805	2805	0
666	20240829	094900	331732700	2805	2805	2805	2785	1221
667	20240829	094800	328326725	2780	2780	2780	2780	1
668	20240829	094700	328323945	2780	2780	2795	2775	2189
669	20240829	094600	322239225	2775	2785	2800	2775	3089
670	20240829	094500	313646665	2800	2795	2800	2795	1350
671	20240829	094400	309867355	2785	2785	2785	2785	1645
672	20240829	094300	305286030	2790	2810	2810	2780	10355
673	20240829	094200	276330835	2810	2815	2815	2810	830
674	20240829	094100	273996455	2815	2815	2815	2815	17
675	20240829	094000	273948600	2845	2820	2845	2820	353
676	20240829	093900	272953085	2800	2820	2820	2800	36615
677	20240829	093800	170265640	2845	2820	2845	2820	708
678	20240829	093700	168268105	2810	2810	2810	2805	5895
679	20240829	093600	151713505	2810	2825	2825	2810	8280
680	20240829	093500	128366965	2820	2840	2840	2820	13395
681	20240829	093400	90495600	2855	2855	2855	2855	0
682	20240829	093300	90495600	2855	2855	2855	2855	22
683	20240829	093200	90432790	2840	2840	2840	2840	25
684	20240829	093100	90361790	2840	2840	2840	2840	1626
685	20240829	093000	85743950	2840	2840	2855	2840	20
686	20240829	092900	85687045	2840	2840	2840	2840	2
687	20240829	092800	85681365	2860	2840	2860	2840	165
688	20240829	092700	85212665	2845	2845	2845	2845	554
689	20240829	092600	83636535	2845	2845	2845	2845	0
690	20240829	092500	83636535	2845	2845	2845	2845	136
691	20240829	092400	83249615	2845	2845	2845	2845	290
692	20240829	092300	82424565	2840	2850	2860	2840	2390
693	20240829	092200	75628785	2850	2855	2855	2850	403
694	20240829	092100	74478665	2840	2845	2855	2840	1151
695	20240829	092000	71203590	2845	2845	2845	2845	515
696	20240829	091900	69738415	2855	2860	2860	2835	216
697	20240829	091800	69124775	2860	2850	2860	2835	3794
698	20240829	091700	58347745	2875	2875	2875	2875	0
699	20240829	091600	58347745	2875	2850	2875	2850	870
700	20240829	091500	55865270	2875	2850	2875	2850	37
701	20240829	091400	55759770	2875	2855	2875	2850	3031
702	20240829	091300	47113655	2875	2860	2875	2860	11
703	20240829	091200	47082180	2855	2880	2880	2850	3800
704	20240829	091100	36220470	2900	2880	2900	2880	52
705	20240829	091000	36070310	2880	2900	2910	2870	4219
706	20240829	090900	23901680	2900	2900	2900	2900	113
707	20240829	090800	23573980	2900	2915	2915	2885	1504
708	20240829	090700	19211775	2915	2890	2915	2890	153
709	20240829	090600	18768940	2905	2905	2915	2905	8
710	20240829	090500	18745690	2875	2885	2900	2875	501
711	20240829	090400	17298125	2880	2870	2880	2865	845
712	20240829	090300	14870365	2855	2880	2880	2855	4471
713	20240829	090200	2069600	2885	2900	2900	2885	51
714	20240829	090100	1922450	2885	2885	2885	2885	140
715	20240829	090000	1518550	2895	2900	2900	2890	524