KissMeData/039020/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	192100	678311875	2930	2930	2930	2930	7518
3	20240820	192000	678311875	2930	2930	2930	2930	0
4	20240820	191900	678311875	2930	2930	2930	2930	0
5	20240820	191800	678311875	2930	2930	2930	2930	0
6	20240820	191700	678311875	2930	2930	2930	2930	0
7	20240820	191600	678311875	2930	2930	2930	2930	0
8	20240820	191500	678311875	2930	2930	2930	2930	0
9	20240820	191400	678311875	2930	2930	2930	2930	0
10	20240820	191300	678311875	2930	2930	2930	2930	0
11	20240820	191200	678311875	2930	2930	2930	2930	0
12	20240820	191100	678311875	2930	2930	2930	2930	0
13	20240820	191000	678311875	2930	2930	2930	2930	0
14	20240820	190900	678311875	2930	2930	2930	2930	0
15	20240820	190800	678311875	2930	2930	2930	2930	0
16	20240820	190700	678311875	2930	2930	2930	2930	0
17	20240820	190600	678311875	2930	2930	2930	2930	0
18	20240820	190500	678311875	2930	2930	2930	2930	0
19	20240820	190400	678311875	2930	2930	2930	2930	0
20	20240820	190300	678311875	2930	2930	2930	2930	0
21	20240820	190200	678311875	2930	2930	2930	2930	0
22	20240820	190100	678311875	2930	2930	2930	2930	0
23	20240820	190000	678311875	2930	2930	2930	2930	0
24	20240820	185900	678311875	2930	2930	2930	2930	0
25	20240820	185800	678311875	2930	2930	2930	2930	0
26	20240820	185700	678311875	2930	2930	2930	2930	0
27	20240820	185600	678311875	2930	2930	2930	2930	0
28	20240820	185500	678311875	2930	2930	2930	2930	0
29	20240820	185400	678311875	2930	2930	2930	2930	0
30	20240820	185300	678311875	2930	2930	2930	2930	0
31	20240820	185200	678311875	2930	2930	2930	2930	0
32	20240820	185100	678311875	2930	2930	2930	2930	7518
33	20240820	185000	678311875	2930	2930	2930	2930	0
34	20240820	184900	678311875	2930	2930	2930	2930	0
35	20240820	184800	678311875	2930	2930	2930	2930	0
36	20240820	184700	678311875	2930	2930	2930	2930	0
37	20240820	184600	678311875	2930	2930	2930	2930	0
38	20240820	184500	678311875	2930	2930	2930	2930	0
39	20240820	184400	678311875	2930	2930	2930	2930	0
40	20240820	184300	678311875	2930	2930	2930	2930	0
41	20240820	184200	678311875	2930	2930	2930	2930	0
42	20240820	184100	678311875	2930	2930	2930	2930	0
43	20240820	184000	678311875	2930	2930	2930	2930	0
44	20240820	183900	678311875	2930	2930	2930	2930	0
45	20240820	183800	678311875	2930	2930	2930	2930	0
46	20240820	183700	678311875	2930	2930	2930	2930	0
47	20240820	183600	678311875	2930	2930	2930	2930	0
48	20240820	183500	678311875	2930	2930	2930	2930	0
49	20240820	183400	678311875	2930	2930	2930	2930	0
50	20240820	183300	678311875	2930	2930	2930	2930	0
51	20240820	183200	678311875	2930	2930	2930	2930	0
52	20240820	183100	678311875	2930	2930	2930	2930	0
53	20240820	183000	678311875	2930	2930	2930	2930	0
54	20240820	182900	678311875	2930	2930	2930	2930	0
55	20240820	182800	678311875	2930	2930	2930	2930	0
56	20240820	182700	678311875	2930	2930	2930	2930	0
57	20240820	182600	678311875	2930	2930	2930	2930	0
58	20240820	182500	678311875	2930	2930	2930	2930	0
59	20240820	182400	678311875	2930	2930	2930	2930	0
60	20240820	182300	678311875	2930	2930	2930	2930	0
61	20240820	182200	678311875	2930	2930	2930	2930	0
62	20240820	182100	678311875	2930	2930	2930	2930	7518
63	20240820	182000	678311875	2930	2930	2930	2930	0
64	20240820	181900	678311875	2930	2930	2930	2930	0
65	20240820	181800	678311875	2930	2930	2930	2930	0
66	20240820	181700	678311875	2930	2930	2930	2930	0
67	20240820	181600	678311875	2930	2930	2930	2930	0
68	20240820	181500	678311875	2930	2930	2930	2930	0
69	20240820	181400	678311875	2930	2930	2930	2930	0
70	20240820	181300	678311875	2930	2930	2930	2930	0
71	20240820	181200	678311875	2930	2930	2930	2930	0
72	20240820	181100	678311875	2930	2930	2930	2930	0
73	20240820	181000	678311875	2930	2930	2930	2930	0
74	20240820	180900	678311875	2930	2930	2930	2930	0
75	20240820	180800	678311875	2930	2930	2930	2930	0
76	20240820	180700	678311875	2930	2930	2930	2930	0
77	20240820	180600	678311875	2930	2930	2930	2930	0
78	20240820	180500	678311875	2930	2930	2930	2930	0
79	20240820	180400	678311875	2930	2930	2930	2930	0
80	20240820	180300	678311875	2930	2930	2930	2930	0
81	20240820	180200	678311875	2930	2930	2930	2930	0
82	20240820	180100	678311875	2930	2930	2930	2930	0
83	20240820	180000	678311875	2930	2930	2930	2930	0
84	20240820	175900	678311875	2930	2930	2930	2930	0
85	20240820	175800	678311875	2930	2930	2930	2930	0
86	20240820	175700	678311875	2930	2930	2930	2930	0
87	20240820	175600	678311875	2930	2930	2930	2930	0
88	20240820	175500	678311875	2930	2930	2930	2930	0
89	20240820	175400	678311875	2930	2930	2930	2930	0
90	20240820	175300	678311875	2930	2930	2930	2930	0
91	20240820	175200	678311875	2930	2930	2930	2930	0
92	20240820	175100	678311875	2930	2930	2930	2930	7518
93	20240820	175000	678311875	2930	2930	2930	2930	0
94	20240820	174900	678311875	2930	2930	2930	2930	0
95	20240820	174800	678311875	2930	2930	2930	2930	0
96	20240820	174700	678311875	2930	2930	2930	2930	0
97	20240820	174600	678311875	2930	2930	2930	2930	0
98	20240820	174500	678311875	2930	2930	2930	2930	0
99	20240820	174400	678311875	2930	2930	2930	2930	0
100	20240820	174300	678311875	2930	2930	2930	2930	0
101	20240820	174200	678311875	2930	2930	2930	2930	0
102	20240820	174100	678311875	2930	2930	2930	2930	0
103	20240820	174000	678311875	2930	2930	2930	2930	0
104	20240820	173900	678311875	2930	2930	2930	2930	0
105	20240820	173800	678311875	2930	2930	2930	2930	0
106	20240820	173700	678311875	2930	2930	2930	2930	0
107	20240820	173600	678311875	2930	2930	2930	2930	0
108	20240820	173500	678311875	2930	2930	2930	2930	0
109	20240820	173400	678311875	2930	2930	2930	2930	0
110	20240820	173300	678311875	2930	2930	2930	2930	0
111	20240820	173200	678311875	2930	2930	2930	2930	0
112	20240820	173100	678311875	2930	2930	2930	2930	0
113	20240820	173000	678311875	2930	2930	2930	2930	0
114	20240820	172900	678311875	2930	2930	2930	2930	0
115	20240820	172800	678311875	2930	2930	2930	2930	0
116	20240820	172700	678311875	2930	2930	2930	2930	0
117	20240820	172600	678311875	2930	2930	2930	2930	0
118	20240820	172500	678311875	2930	2930	2930	2930	0
119	20240820	172400	678311875	2930	2930	2930	2930	0
120	20240820	172300	678311875	2930	2930	2930	2930	0
121	20240820	172200	678311875	2930	2930	2930	2930	0
122	20240820	172100	678311875	2930	2930	2930	2930	7518
123	20240820	172000	678311875	2930	2930	2930	2930	0
124	20240820	171900	678311875	2930	2930	2930	2930	0
125	20240820	171800	678311875	2930	2930	2930	2930	0
126	20240820	171700	678311875	2930	2930	2930	2930	0
127	20240820	171600	678311875	2930	2930	2930	2930	0
128	20240820	171500	678311875	2930	2930	2930	2930	0
129	20240820	171400	678311875	2930	2930	2930	2930	0
130	20240820	171300	678311875	2930	2930	2930	2930	0
131	20240820	171200	678311875	2930	2930	2930	2930	0
132	20240820	171100	678311875	2930	2930	2930	2930	0
133	20240820	171000	678311875	2930	2930	2930	2930	0
134	20240820	170900	678311875	2930	2930	2930	2930	0
135	20240820	170800	678311875	2930	2930	2930	2930	0
136	20240820	170700	678311875	2930	2930	2930	2930	0
137	20240820	170600	678311875	2930	2930	2930	2930	0
138	20240820	170500	678311875	2930	2930	2930	2930	0
139	20240820	170400	678311875	2930	2930	2930	2930	0
140	20240820	170300	678311875	2930	2930	2930	2930	0
141	20240820	170200	678311875	2930	2930	2930	2930	0
142	20240820	170100	678311875	2930	2930	2930	2930	0
143	20240820	170000	678311875	2930	2930	2930	2930	0
144	20240820	165900	678311875	2930	2930	2930	2930	0
145	20240820	165800	678311875	2930	2930	2930	2930	0
146	20240820	165700	678311875	2930	2930	2930	2930	0
147	20240820	165600	678311875	2930	2930	2930	2930	0
148	20240820	165500	678311875	2930	2930	2930	2930	0
149	20240820	165400	678311875	2930	2930	2930	2930	0
150	20240820	165300	678311875	2930	2930	2930	2930	0
151	20240820	165200	678311875	2930	2930	2930	2930	0
152	20240820	165100	678311875	2930	2930	2930	2930	7518
153	20240820	165000	678311875	2930	2930	2930	2930	0
154	20240820	164900	678311875	2930	2930	2930	2930	0
155	20240820	164800	678311875	2930	2930	2930	2930	0
156	20240820	164700	678311875	2930	2930	2930	2930	0
157	20240820	164600	678311875	2930	2930	2930	2930	0
158	20240820	164500	678311875	2930	2930	2930	2930	0
159	20240820	164400	678311875	2930	2930	2930	2930	0
160	20240820	164300	678311875	2930	2930	2930	2930	0
161	20240820	164200	678311875	2930	2930	2930	2930	0
162	20240820	164100	678311875	2930	2930	2930	2930	0
163	20240820	164000	678311875	2930	2930	2930	2930	0
164	20240820	163900	678311875	2930	2930	2930	2930	0
165	20240820	163800	678311875	2930	2930	2930	2930	0
166	20240820	163700	678311875	2930	2930	2930	2930	0
167	20240820	163600	678311875	2930	2930	2930	2930	0
168	20240820	163500	678311875	2930	2930	2930	2930	0
169	20240820	163400	678311875	2930	2930	2930	2930	0
170	20240820	163300	678311875	2930	2930	2930	2930	0
171	20240820	163200	678311875	2930	2930	2930	2930	0
172	20240820	163100	678311875	2930	2930	2930	2930	0
173	20240820	163000	678311875	2930	2930	2930	2930	0
174	20240820	162900	678311875	2930	2930	2930	2930	0
175	20240820	162800	678311875	2930	2930	2930	2930	0
176	20240820	162700	678311875	2930	2930	2930	2930	0
177	20240820	162600	678311875	2930	2930	2930	2930	0
178	20240820	162500	678311875	2930	2930	2930	2930	0
179	20240820	162400	678311875	2930	2930	2930	2930	0
180	20240820	162300	678311875	2930	2930	2930	2930	0
181	20240820	162200	678311875	2930	2930	2930	2930	0
182	20240820	162100	678311875	2930	2930	2930	2930	7518
183	20240820	162000	678311875	2930	2930	2930	2930	0
184	20240820	161900	678311875	2930	2930	2930	2930	0
185	20240820	161800	678311875	2930	2930	2930	2930	0
186	20240820	161700	678311875	2930	2930	2930	2930	0
187	20240820	161600	678311875	2930	2930	2930	2930	0
188	20240820	161500	678311875	2930	2930	2930	2930	0
189	20240820	161400	678311875	2930	2930	2930	2930	0
190	20240820	161300	678311875	2930	2930	2930	2930	0
191	20240820	161200	678311875	2930	2930	2930	2930	0
192	20240820	161100	678311875	2930	2930	2930	2930	0
193	20240820	161000	678311875	2930	2930	2930	2930	0
194	20240820	160900	678311875	2930	2930	2930	2930	0
195	20240820	160800	678311875	2930	2930	2930	2930	0
196	20240820	160700	678311875	2930	2930	2930	2930	0
197	20240820	160600	678311875	2930	2930	2930	2930	0
198	20240820	160500	678311875	2930	2930	2930	2930	0
199	20240820	160400	678311875	2930	2930	2930	2930	0
200	20240820	160300	678311875	2930	2930	2930	2930	0
201	20240820	160200	678311875	2930	2930	2930	2930	0
202	20240820	160100	678311875	2930	2930	2930	2930	0
203	20240820	160000	678311875	2930	2930	2930	2930	0
204	20240820	155900	678311875	2930	2930	2930	2930	0
205	20240820	155800	678311875	2930	2930	2930	2930	0
206	20240820	155700	678311875	2930	2930	2930	2930	0
207	20240820	155600	678311875	2930	2930	2930	2930	0
208	20240820	155500	678311875	2930	2930	2930	2930	0
209	20240820	155400	678311875	2930	2930	2930	2930	0
210	20240820	155300	678311875	2930	2930	2930	2930	0
211	20240820	155200	678311875	2930	2930	2930	2930	0
212	20240820	155100	678311875	2930	2930	2930	2930	7518
213	20240820	155000	678311875	2930	2930	2930	2930	0
214	20240820	154900	678311875	2930	2930	2930	2930	0
215	20240820	154800	678311875	2930	2930	2930	2930	0
216	20240820	154700	678311875	2930	2930	2930	2930	0
217	20240820	154600	678311875	2930	2930	2930	2930	0
218	20240820	154500	678311875	2930	2930	2930	2930	0
219	20240820	154400	678311875	2930	2930	2930	2930	0
220	20240820	154300	678311875	2930	2930	2930	2930	0
221	20240820	154200	678311875	2930	2930	2930	2930	0
222	20240820	154100	678311875	2930	2930	2930	2930	0
223	20240820	154000	678311875	2930	2930	2930	2930	0
224	20240820	153900	678311875	2930	2930	2930	2930	0
225	20240820	153800	678311875	2930	2930	2930	2930	0
226	20240820	153700	678311875	2930	2930	2930	2930	0
227	20240820	153600	678311875	2930	2930	2930	2930	0
228	20240820	153500	678311875	2930	2930	2930	2930	0
229	20240820	153400	678311875	2930	2930	2930	2930	0
230	20240820	153300	678311875	2930	2930	2930	2930	0
231	20240820	153200	678311875	2930	2930	2930	2930	0
232	20240820	153100	678311875	2930	2930	2930	2930	0
233	20240820	153000	678311875	2930	2930	2930	2930	7518
234	20240820	152900	656284135	2930	2930	2930	2930	0
235	20240820	152800	656284135	2930	2930	2930	2930	0
236	20240820	152700	656284135	2930	2930	2930	2930	0
237	20240820	152600	656284135	2930	2930	2930	2930	0
238	20240820	152500	656284135	2930	2930	2930	2930	0
239	20240820	152400	656284135	2930	2930	2930	2930	0
240	20240820	152300	656284135	2930	2930	2930	2930	0
241	20240820	152200	656284135	2930	2930	2930	2930	0
242	20240820	152100	656284135	2930	2930	2930	2930	0
243	20240820	152000	656284135	2930	2930	2930	2930	0
244	20240820	151900	656284135	2930	2925	2935	2915	4442
245	20240820	151800	643289185	2925	2910	2925	2910	2224
246	20240820	151700	636796265	2920	2895	2925	2895	22447
247	20240820	151600	571394065	2895	2895	2895	2895	2100
248	20240820	151500	565314565	2895	2895	2895	2895	1000
249	20240820	151400	562419565	2895	2895	2895	2895	900
250	20240820	151300	559814065	2895	2895	2895	2890	674
251	20240820	151200	557862850	2895	2895	2895	2895	2
252	20240820	151100	557857060	2900	2895	2900	2895	265
253	20240820	151000	557089735	2895	2890	2900	2890	2984
254	20240820	150900	548454375	2890	2895	2895	2890	401
255	20240820	150800	547295480	2895	2885	2895	2885	851
256	20240820	150700	544835090	2885	2885	2885	2885	0
257	20240820	150600	544835090	2885	2885	2885	2885	1106
258	20240820	150500	541644280	2885	2885	2885	2885	210
259	20240820	150400	541038430	2880	2880	2880	2880	550
260	20240820	150300	539454430	2875	2870	2875	2870	3491
261	20240820	150200	529435005	2865	2865	2865	2865	70
262	20240820	150100	529234455	2870	2865	2870	2865	114
263	20240820	150000	528907825	2865	2865	2865	2865	71
264	20240820	145900	528704410	2865	2870	2870	2865	402
265	20240820	145800	527552170	2870	2870	2870	2865	214
266	20240820	145700	526938760	2870	2870	2870	2870	650
267	20240820	145600	525073260	2870	2870	2870	2865	839
268	20240820	145500	522665335	2870	2870	2870	2870	0
269	20240820	145400	522665335	2870	2870	2870	2870	0
270	20240820	145300	522665335	2870	2870	2870	2870	115
271	20240820	145200	522335285	2870	2865	2870	2865	520
272	20240820	145100	520845230	2865	2865	2865	2865	210
273	20240820	145000	520243580	2860	2860	2860	2860	0
274	20240820	144900	520243580	2860	2860	2860	2860	203
275	20240820	144800	519663000	2865	2860	2865	2860	113
276	20240820	144700	519339265	2860	2860	2860	2860	354
277	20240820	144600	518326825	2860	2860	2860	2860	0
278	20240820	144500	518326825	2860	2860	2860	2860	0
279	20240820	144400	518326825	2860	2860	2860	2860	0
280	20240820	144300	518326825	2860	2860	2860	2860	0
281	20240820	144200	518326825	2860	2860	2860	2860	0
282	20240820	144100	518326825	2860	2860	2860	2860	0
283	20240820	144000	518326825	2860	2855	2860	2855	405
284	20240820	143900	517168550	2860	2860	2860	2860	0
285	20240820	143800	517168550	2860	2860	2860	2860	0
286	20240820	143700	517168550	2860	2860	2860	2860	500
287	20240820	143600	515738550	2855	2855	2855	2855	0
288	20240820	143500	515738550	2855	2855	2855	2855	29
289	20240820	143400	515655755	2855	2855	2855	2855	0
290	20240820	143300	515655755	2855	2855	2855	2855	0
291	20240820	143200	515655755	2855	2855	2855	2855	0
292	20240820	143100	515655755	2855	2855	2855	2855	0
293	20240820	143000	515655755	2855	2855	2855	2855	220
294	20240820	142900	515027655	2855	2855	2855	2855	250
295	20240820	142800	514313905	2850	2850	2850	2850	0
296	20240820	142700	514313905	2850	2850	2850	2850	0
297	20240820	142600	514313905	2850	2850	2850	2850	0
298	20240820	142500	514313905	2850	2850	2850	2850	1
299	20240820	142400	514311055	2855	2855	2855	2855	0
300	20240820	142300	514311055	2855	2855	2855	2855	0
301	20240820	142200	514311055	2855	2855	2855	2855	1
302	20240820	142100	514308200	2855	2855	2855	2855	100
303	20240820	142000	514022700	2860	2850	2860	2850	271
304	20240820	141900	513250340	2860	2860	2860	2860	0
305	20240820	141800	513250340	2860	2860	2860	2860	37
306	20240820	141700	513144520	2850	2850	2850	2850	1000
307	20240820	141600	510294520	2850	2850	2850	2850	1001
308	20240820	141500	507441670	2850	2855	2855	2850	2840
309	20240820	141400	499343910	2855	2855	2855	2855	0
310	20240820	141300	499343910	2855	2855	2855	2855	0
311	20240820	141200	499343910	2855	2855	2855	2855	0
312	20240820	141100	499343910	2855	2855	2855	2855	0
313	20240820	141000	499343910	2855	2855	2855	2855	351
314	20240820	140900	498341805	2855	2855	2855	2855	0
315	20240820	140800	498341805	2855	2855	2855	2855	5
316	20240820	140700	498327530	2860	2860	2860	2860	0
317	20240820	140600	498327530	2860	2860	2860	2860	114
318	20240820	140500	498001490	2860	2860	2860	2860	0
319	20240820	140400	498001490	2860	2860	2860	2860	0
320	20240820	140300	498001490	2860	2860	2860	2860	492
321	20240820	140200	496594370	2860	2860	2860	2860	0
322	20240820	140100	496594370	2860	2860	2860	2860	0
323	20240820	140000	496594370	2860	2860	2860	2860	0
324	20240820	135900	496594370	2860	2860	2860	2860	100
325	20240820	135800	496308370	2855	2855	2855	2855	703
326	20240820	135700	494301305	2855	2855	2855	2855	9
327	20240820	135600	494275610	2855	2855	2855	2855	32
328	20240820	135500	494184250	2865	2865	2865	2865	0
329	20240820	135400	494184250	2865	2865	2865	2860	306
330	20240820	135300	493308085	2865	2860	2865	2860	4973
331	20240820	135200	479085300	2865	2865	2865	2865	120
332	20240820	135100	478741500	2865	2865	2865	2865	0
333	20240820	135000	478741500	2865	2865	2865	2865	0
334	20240820	134900	478741500	2865	2865	2865	2865	0
335	20240820	134800	478741500	2865	2865	2865	2865	0
336	20240820	134700	478741500	2865	2865	2865	2865	0
337	20240820	134600	478741500	2865	2865	2865	2865	10
338	20240820	134500	478712850	2865	2855	2865	2855	2
339	20240820	134400	478707130	2865	2865	2865	2865	10
340	20240820	134300	478678480	2865	2865	2865	2865	1
341	20240820	134200	478675615	2855	2855	2855	2855	220
342	20240820	134100	478047515	2860	2860	2860	2860	500
343	20240820	134000	476617515	2865	2865	2865	2865	0
344	20240820	133900	476617515	2865	2860	2865	2860	3
345	20240820	133800	476608930	2865	2865	2865	2865	0
346	20240820	133700	476608930	2865	2865	2865	2865	101
347	20240820	133600	476319565	2850	2855	2855	2850	794
348	20240820	133500	474056540	2865	2865	2865	2865	2
349	20240820	133400	474050810	2865	2865	2865	2865	3
350	20240820	133300	474042215	2865	2865	2865	2865	0
351	20240820	133200	474042215	2865	2865	2865	2865	1
352	20240820	133100	474039350	2850	2850	2850	2850	255
353	20240820	133000	473312600	2855	2865	2865	2855	602
354	20240820	132900	471591065	2870	2870	2870	2870	1
355	20240820	132800	471588195	2865	2865	2865	2865	0
356	20240820	132700	471588195	2865	2865	2865	2865	401
357	20240820	132600	470439330	2860	2860	2860	2860	328
358	20240820	132500	469501250	2860	2860	2860	2860	0
359	20240820	132400	469501250	2860	2860	2860	2860	0
360	20240820	132300	469501250	2860	2860	2860	2860	12
361	20240820	132200	469466930	2860	2860	2860	2860	0
362	20240820	132100	469466930	2860	2860	2860	2860	1
363	20240820	132000	469464070	2850	2850	2850	2850	0
364	20240820	131900	469464070	2850	2850	2855	2850	889
365	20240820	131800	466930410	2855	2855	2855	2855	15
366	20240820	131700	466887585	2855	2855	2855	2855	75
367	20240820	131600	466673460	2855	2855	2855	2855	2
368	20240820	131500	466667750	2855	2855	2855	2855	2435
369	20240820	131400	459715825	2855	2855	2855	2855	192
370	20240820	131300	459167665	2850	2850	2850	2850	0
371	20240820	131200	459167665	2850	2850	2850	2850	39
372	20240820	131100	459056515	2850	2850	2850	2850	0
373	20240820	131000	459056515	2850	2850	2850	2850	0
374	20240820	130900	459056515	2850	2850	2850	2850	9
375	20240820	130800	459030865	2850	2850	2850	2850	0
376	20240820	130700	459030865	2850	2850	2850	2850	1
377	20240820	130600	459028015	2850	2850	2850	2850	1
378	20240820	130500	459025165	2850	2850	2850	2850	400
379	20240820	130400	457885165	2855	2855	2855	2855	0
380	20240820	130300	457885165	2855	2860	2860	2855	2363
381	20240820	130200	451136025	2860	2860	2860	2860	0
382	20240820	130100	451136025	2860	2860	2860	2860	0
383	20240820	130000	451136025	2860	2860	2860	2860	17
384	20240820	125900	451087405	2860	2860	2860	2860	29
385	20240820	125800	451004465	2860	2860	2860	2860	0
386	20240820	125700	451004465	2860	2860	2860	2860	0
387	20240820	125600	451004465	2860	2860	2860	2860	0
388	20240820	125500	451004465	2860	2860	2860	2860	0
389	20240820	125400	451004465	2860	2860	2860	2860	0
390	20240820	125300	451004465	2860	2860	2860	2860	3000
391	20240820	125200	442424465	2860	2860	2860	2860	1000
392	20240820	125100	439564465	2860	2860	2860	2860	44
393	20240820	125000	439438625	2855	2860	2860	2855	61
394	20240820	124900	439264190	2860	2860	2860	2860	0
395	20240820	124800	439264190	2860	2860	2860	2860	0
396	20240820	124700	439264190	2860	2865	2865	2860	24
397	20240820	124600	439195545	2860	2860	2860	2860	0
398	20240820	124500	439195545	2860	2860	2860	2860	22
399	20240820	124400	439132625	2860	2860	2860	2860	1
400	20240820	124300	439129765	2860	2860	2860	2860	171
401	20240820	124200	438640705	2860	2860	2860	2860	0
402	20240820	124100	438640705	2860	2860	2860	2860	2
403	20240820	124000	438634985	2860	2860	2860	2860	0
404	20240820	123900	438634985	2860	2860	2860	2860	2
405	20240820	123800	438629265	2860	2860	2860	2860	0
406	20240820	123700	438629265	2860	2860	2860	2860	0
407	20240820	123600	438629265	2860	2860	2860	2860	0
408	20240820	123500	438629265	2860	2860	2860	2860	4
409	20240820	123400	438617825	2860	2860	2860	2860	39
410	20240820	123300	438506285	2860	2860	2860	2860	263
411	20240820	123200	437754105	2865	2865	2865	2865	57
412	20240820	123100	437590800	2870	2870	2870	2870	50
413	20240820	123000	437447300	2870	2870	2870	2870	1
414	20240820	122900	437444430	2865	2865	2865	2865	0
415	20240820	122800	437444430	2865	2865	2865	2865	0
416	20240820	122700	437444430	2865	2865	2865	2865	1
417	20240820	122600	437441565	2865	2865	2865	2865	69
418	20240820	122500	437243880	2870	2870	2870	2870	0
419	20240820	122400	437243880	2870	2870	2870	2870	0
420	20240820	122300	437243880	2870	2870	2870	2870	0
421	20240820	122200	437243880	2870	2870	2870	2870	0
422	20240820	122100	437243880	2870	2865	2870	2865	100
423	20240820	122000	436956885	2860	2860	2860	2860	0
424	20240820	121900	436956885	2860	2860	2860	2860	300
425	20240820	121800	436098885	2860	2860	2860	2860	0
426	20240820	121700	436098885	2860	2860	2860	2860	0
427	20240820	121600	436098885	2860	2860	2860	2860	0
428	20240820	121500	436098885	2860	2860	2860	2860	0
429	20240820	121400	436098885	2860	2860	2860	2860	0
430	20240820	121300	436098885	2860	2860	2860	2860	64
431	20240820	121200	435915845	2860	2860	2860	2860	35
432	20240820	121100	435815745	2860	2860	2860	2860	0
433	20240820	121000	435815745	2860	2860	2860	2860	260
434	20240820	120900	435072145	2870	2870	2870	2870	0
435	20240820	120800	435072145	2870	2870	2870	2870	40
436	20240820	120700	434957345	2870	2870	2870	2870	0
437	20240820	120600	434957345	2870	2870	2870	2870	0
438	20240820	120500	434957345	2870	2870	2870	2870	0
439	20240820	120400	434957345	2870	2870	2870	2870	0
440	20240820	120300	434957345	2870	2870	2870	2870	4
441	20240820	120200	434945865	2870	2870	2870	2870	39
442	20240820	120100	434833935	2870	2870	2870	2870	100
443	20240820	120000	434546935	2870	2870	2870	2870	450
444	20240820	115900	433255435	2870	2865	2870	2865	2
445	20240820	115800	433249700	2860	2860	2860	2860	356
446	20240820	115700	432231540	2860	2860	2860	2860	10
447	20240820	115600	432202940	2860	2860	2860	2860	0
448	20240820	115500	432202940	2860	2860	2860	2860	0
449	20240820	115400	432202940	2860	2860	2860	2860	4
450	20240820	115300	432191500	2860	2860	2860	2860	0
451	20240820	115200	432191500	2860	2860	2860	2860	0
452	20240820	115100	432191500	2860	2860	2860	2860	0
453	20240820	115000	432191500	2860	2860	2860	2860	0
454	20240820	114900	432191500	2860	2860	2860	2860	30
455	20240820	114800	432105700	2860	2860	2860	2860	50
456	20240820	114700	431962700	2860	2860	2860	2860	30
457	20240820	114600	431876900	2860	2860	2860	2860	20
458	20240820	114500	431819700	2860	2860	2860	2860	0
459	20240820	114400	431819700	2860	2860	2860	2860	1
460	20240820	114300	431816840	2855	2855	2855	2855	144
461	20240820	114200	431405720	2855	2855	2855	2855	50
462	20240820	114100	431262970	2855	2855	2855	2855	1
463	20240820	114000	431260115	2845	2845	2845	2845	0
464	20240820	113900	431260115	2845	2845	2845	2845	0
465	20240820	113800	431260115	2845	2845	2845	2845	16
466	20240820	113700	431214595	2845	2845	2845	2845	200
467	20240820	113600	430645595	2850	2850	2850	2850	30
468	20240820	113500	430560095	2850	2850	2850	2850	446
469	20240820	113400	429288995	2850	2850	2850	2850	50
470	20240820	113300	429146495	2850	2850	2850	2850	1
471	20240820	113200	429143645	2845	2845	2845	2845	0
472	20240820	113100	429143645	2845	2845	2845	2845	0
473	20240820	113000	429143645	2845	2845	2845	2845	0
474	20240820	112900	429143645	2845	2845	2845	2845	0
475	20240820	112800	429143645	2845	2845	2845	2845	0
476	20240820	112700	429143645	2845	2845	2845	2845	0
477	20240820	112600	429143645	2845	2845	2845	2845	0
478	20240820	112500	429143645	2845	2845	2845	2845	0
479	20240820	112400	429143645	2845	2850	2850	2845	1105
480	20240820	112300	425998920	2850	2850	2850	2850	400
481	20240820	112200	424858920	2860	2860	2860	2860	0
482	20240820	112100	424858920	2860	2860	2860	2860	1
483	20240820	112000	424856060	2855	2855	2855	2855	500
484	20240820	111900	423428560	2855	2855	2855	2855	5
485	20240820	111800	423414285	2850	2850	2850	2850	200
486	20240820	111700	422844285	2850	2850	2850	2850	0
487	20240820	111600	422844285	2850	2850	2850	2850	0
488	20240820	111500	422844285	2850	2850	2850	2850	0
489	20240820	111400	422844285	2850	2870	2870	2825	31761
490	20240820	111300	332501600	2875	2875	2875	2875	0
491	20240820	111200	332501600	2875	2875	2875	2875	123
492	20240820	111100	332147975	2875	2875	2875	2875	25
493	20240820	111000	332076100	2875	2875	2875	2875	0
494	20240820	110900	332076100	2875	2875	2875	2875	150
495	20240820	110800	331644850	2875	2870	2875	2870	26
496	20240820	110700	331570190	2870	2870	2870	2870	38
497	20240820	110600	331461130	2865	2865	2865	2865	300
498	20240820	110500	330601630	2865	2870	2870	2865	376
499	20240820	110400	329522905	2870	2870	2870	2870	400
500	20240820	110300	328374905	2870	2870	2870	2870	2553
501	20240820	110200	321047795	2875	2870	2875	2870	3812
502	20240820	110100	310106855	2875	2875	2875	2875	30
503	20240820	110000	310020605	2875	2875	2875	2875	0
504	20240820	105900	310020605	2875	2875	2875	2875	0
505	20240820	105800	310020605	2875	2875	2875	2870	226
506	20240820	105700	309370910	2875	2875	2875	2875	1
507	20240820	105600	309368035	2875	2875	2875	2875	1
508	20240820	105500	309365160	2875	2875	2875	2875	500
509	20240820	105400	307927660	2880	2880	2880	2880	2
510	20240820	105300	307921900	2880	2880	2880	2880	176
511	20240820	105200	307415020	2880	2875	2880	2875	175
512	20240820	105100	306911885	2880	2880	2880	2880	0
513	20240820	105000	306911885	2880	2885	2885	2880	760
514	20240820	104900	304722535	2885	2880	2885	2880	110
515	20240820	104800	304405210	2880	2890	2890	2880	2637
516	20240820	104700	296796205	2890	2890	2890	2890	0
517	20240820	104600	296796205	2890	2890	2890	2890	280
518	20240820	104500	295987005	2890	2890	2890	2890	0
519	20240820	104400	295987005	2890	2895	2895	2890	322
520	20240820	104300	295054900	2895	2895	2895	2895	0
521	20240820	104200	295054900	2895	2895	2895	2895	46
522	20240820	104100	294921730	2895	2895	2895	2895	0
523	20240820	104000	294921730	2895	2895	2895	2895	0
524	20240820	103900	294921730	2895	2895	2895	2895	17
525	20240820	103800	294872515	2890	2890	2890	2890	9
526	20240820	103700	294846505	2890	2890	2890	2890	124
527	20240820	103600	294488145	2890	2890	2890	2890	650
528	20240820	103500	292609645	2890	2890	2890	2890	482
529	20240820	103400	291216665	2890	2890	2890	2890	1
530	20240820	103300	291213775	2890	2895	2895	2890	64
531	20240820	103200	291028645	2895	2890	2895	2890	1044
532	20240820	103100	288011265	2890	2890	2895	2890	400
533	20240820	103000	286854055	2890	2890	2890	2890	6
534	20240820	102900	286836715	2895	2895	2895	2890	3072
535	20240820	102800	277958275	2895	2900	2900	2895	845
536	20240820	102700	275510500	2900	2900	2905	2900	2757
537	20240820	102600	267514675	2900	2890	2900	2885	6898
538	20240820	102500	247544740	2890	2890	2890	2890	3683
539	20240820	102400	236900870	2890	2880	2900	2880	7199
540	20240820	102300	216085870	2880	2860	2880	2860	8287
541	20240820	102200	192291500	2855	2855	2855	2855	0
542	20240820	102100	192291500	2855	2855	2855	2855	0
543	20240820	102000	192291500	2855	2855	2855	2855	0
544	20240820	101900	192291500	2855	2855	2855	2855	0
545	20240820	101800	192291500	2855	2855	2855	2855	0
546	20240820	101700	192291500	2855	2855	2855	2855	1323
547	20240820	101600	188514335	2855	2855	2855	2855	0
548	20240820	101500	188514335	2855	2855	2855	2855	0
549	20240820	101400	188514335	2855	2865	2865	2855	3300
550	20240820	101300	179088835	2865	2865	2865	2865	0
551	20240820	101200	179088835	2865	2865	2865	2865	201
552	20240820	101100	178512970	2865	2855	2865	2855	104
553	20240820	101000	178215050	2865	2865	2870	2865	1048
554	20240820	100900	175212290	2865	2860	2865	2860	1500
555	20240820	100800	170916940	2860	2860	2860	2860	60
556	20240820	100700	170745340	2860	2855	2860	2855	2
557	20240820	100600	170739625	2860	2855	2860	2855	42
558	20240820	100500	170619530	2855	2855	2855	2855	29
559	20240820	100400	170536735	2855	2860	2865	2855	2110
560	20240820	100300	164495100	2860	2860	2860	2860	200
561	20240820	100200	163923100	2860	2860	2860	2860	1114
562	20240820	100100	160737060	2860	2860	2860	2860	1354
563	20240820	100000	156864620	2860	2860	2860	2860	3788
564	20240820	095900	146030940	2860	2855	2860	2855	50
565	20240820	095800	145888065	2860	2860	2860	2860	248
566	20240820	095700	145178785	2860	2860	2865	2860	1145
567	20240820	095600	141904015	2860	2860	2860	2860	1677
568	20240820	095500	137107795	2860	2860	2860	2860	5
569	20240820	095400	137093495	2860	2845	2860	2845	6127
570	20240820	095300	119604990	2845	2850	2850	2845	362
571	20240820	095200	118574040	2850	2850	2850	2850	286
572	20240820	095100	117758940	2850	2840	2850	2840	52
573	20240820	095000	117611250	2840	2850	2855	2840	2367
574	20240820	094900	110864855	2850	2835	2850	2835	1891
575	20240820	094800	105490965	2835	2835	2835	2835	423
576	20240820	094700	104291760	2835	2835	2835	2835	101
577	20240820	094600	104005425	2835	2835	2835	2835	0
578	20240820	094500	104005425	2835	2835	2835	2835	1
579	20240820	094400	104002590	2835	2835	2835	2835	0
580	20240820	094300	104002590	2835	2830	2835	2820	512
581	20240820	094200	102557945	2830	2835	2835	2830	12
582	20240820	094100	102523935	2835	2835	2835	2835	1
583	20240820	094000	102521100	2825	2825	2825	2825	700
584	20240820	093900	100543600	2825	2825	2825	2825	276
585	20240820	093800	99763900	2825	2840	2840	2825	1950
586	20240820	093700	94239150	2845	2845	2845	2845	0
587	20240820	093600	94239150	2845	2840	2845	2840	41
588	20240820	093500	94122705	2840	2840	2840	2840	664
589	20240820	093400	92236945	2845	2845	2845	2845	244
590	20240820	093300	91542765	2845	2840	2845	2840	1231
591	20240820	093200	88041070	2840	2840	2840	2840	326
592	20240820	093100	87115230	2840	2840	2840	2840	186
593	20240820	093000	86586990	2840	2840	2845	2840	1066
594	20240820	092900	83559545	2840	2840	2840	2840	0
595	20240820	092800	83559545	2840	2835	2840	2835	577
596	20240820	092700	81920875	2835	2835	2835	2835	80
597	20240820	092600	81694075	2840	2840	2840	2840	5
598	20240820	092500	81679875	2840	2845	2845	2835	1303
599	20240820	092400	77984895	2845	2840	2845	2840	709
600	20240820	092300	75971310	2835	2830	2835	2830	724
601	20240820	092200	73921420	2830	2830	2830	2830	189
602	20240820	092100	73386550	2830	2830	2830	2830	21
603	20240820	092000	73327120	2830	2830	2830	2830	1000
604	20240820	091900	70497120	2830	2830	2845	2830	2789
605	20240820	091800	62594350	2830	2830	2830	2830	192
606	20240820	091700	62050990	2830	2830	2830	2830	25
607	20240820	091600	61980240	2830	2830	2830	2825	328
608	20240820	091500	61052100	2830	2830	2830	2830	1005
609	20240820	091400	58207950	2825	2825	2825	2825	510
610	20240820	091300	56767200	2825	2825	2825	2825	1424
611	20240820	091200	52744400	2825	2825	2825	2825	238
612	20240820	091100	52072050	2820	2830	2830	2820	2258
613	20240820	091000	45689640	2825	2840	2840	2820	1504
614	20240820	090900	41436385	2840	2820	2840	2820	2882
615	20240820	090800	33292935	2820	2815	2820	2815	4721
616	20240820	090700	20001875	2800	2800	2800	2800	1263
617	20240820	090600	16465475	2805	2805	2805	2805	741
618	20240820	090500	14386970	2805	2795	2805	2790	736
619	20240820	090400	12324820	2805	2795	2805	2795	635
620	20240820	090300	10549035	2795	2795	2800	2795	466
621	20240820	090200	9245080	2785	2790	2790	2785	1752
622	20240820	090100	4363650	2815	2820	2820	2815	736
623	20240820	090000	2291025	2820	2825	2825	2820	811