KissMeData/204020/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	203300	2452079190	2970	2970	2970	2970	4062
3	20240813	203200	2452079190	2970	2970	2970	2970	0
4	20240813	203100	2452079190	2970	2970	2970	2970	0
5	20240813	203000	2452079190	2970	2970	2970	2970	0
6	20240813	202900	2452079190	2970	2970	2970	2970	0
7	20240813	202800	2452079190	2970	2970	2970	2970	0
8	20240813	202700	2452079190	2970	2970	2970	2970	0
9	20240813	202600	2452079190	2970	2970	2970	2970	0
10	20240813	202500	2452079190	2970	2970	2970	2970	0
11	20240813	202400	2452079190	2970	2970	2970	2970	0
12	20240813	202300	2452079190	2970	2970	2970	2970	0
13	20240813	202200	2452079190	2970	2970	2970	2970	0
14	20240813	202100	2452079190	2970	2970	2970	2970	0
15	20240813	202000	2452079190	2970	2970	2970	2970	0
16	20240813	201900	2452079190	2970	2970	2970	2970	0
17	20240813	201800	2452079190	2970	2970	2970	2970	0
18	20240813	201700	2452079190	2970	2970	2970	2970	0
19	20240813	201600	2452079190	2970	2970	2970	2970	0
20	20240813	201500	2452079190	2970	2970	2970	2970	0
21	20240813	201400	2452079190	2970	2970	2970	2970	0
22	20240813	201300	2452079190	2970	2970	2970	2970	0
23	20240813	201200	2452079190	2970	2970	2970	2970	0
24	20240813	201100	2452079190	2970	2970	2970	2970	0
25	20240813	201000	2452079190	2970	2970	2970	2970	0
26	20240813	200900	2452079190	2970	2970	2970	2970	0
27	20240813	200800	2452079190	2970	2970	2970	2970	0
28	20240813	200700	2452079190	2970	2970	2970	2970	0
29	20240813	200600	2452079190	2970	2970	2970	2970	0
30	20240813	200500	2452079190	2970	2970	2970	2970	0
31	20240813	200400	2452079190	2970	2970	2970	2970	0
32	20240813	200300	2452079190	2970	2970	2970	2970	4062
33	20240813	200200	2452079190	2970	2970	2970	2970	0
34	20240813	200100	2452079190	2970	2970	2970	2970	0
35	20240813	200000	2452079190	2970	2970	2970	2970	0
36	20240813	195900	2452079190	2970	2970	2970	2970	0
37	20240813	195800	2452079190	2970	2970	2970	2970	0
38	20240813	195700	2452079190	2970	2970	2970	2970	0
39	20240813	195600	2452079190	2970	2970	2970	2970	0
40	20240813	195500	2452079190	2970	2970	2970	2970	0
41	20240813	195400	2452079190	2970	2970	2970	2970	0
42	20240813	195300	2452079190	2970	2970	2970	2970	0
43	20240813	195200	2452079190	2970	2970	2970	2970	0
44	20240813	195100	2452079190	2970	2970	2970	2970	0
45	20240813	195000	2452079190	2970	2970	2970	2970	0
46	20240813	194900	2452079190	2970	2970	2970	2970	0
47	20240813	194800	2452079190	2970	2970	2970	2970	0
48	20240813	194700	2452079190	2970	2970	2970	2970	0
49	20240813	194600	2452079190	2970	2970	2970	2970	0
50	20240813	194500	2452079190	2970	2970	2970	2970	0
51	20240813	194400	2452079190	2970	2970	2970	2970	0
52	20240813	194300	2452079190	2970	2970	2970	2970	0
53	20240813	194200	2452079190	2970	2970	2970	2970	0
54	20240813	194100	2452079190	2970	2970	2970	2970	0
55	20240813	194000	2452079190	2970	2970	2970	2970	0
56	20240813	193900	2452079190	2970	2970	2970	2970	0
57	20240813	193800	2452079190	2970	2970	2970	2970	0
58	20240813	193700	2452079190	2970	2970	2970	2970	0
59	20240813	193600	2452079190	2970	2970	2970	2970	0
60	20240813	193500	2452079190	2970	2970	2970	2970	0
61	20240813	193400	2452079190	2970	2970	2970	2970	0
62	20240813	193300	2452079190	2970	2970	2970	2970	4062
63	20240813	193200	2452079190	2970	2970	2970	2970	0
64	20240813	193100	2452079190	2970	2970	2970	2970	0
65	20240813	193000	2452079190	2970	2970	2970	2970	0
66	20240813	192900	2452079190	2970	2970	2970	2970	0
67	20240813	192800	2452079190	2970	2970	2970	2970	0
68	20240813	192700	2452079190	2970	2970	2970	2970	0
69	20240813	192600	2452079190	2970	2970	2970	2970	0
70	20240813	192500	2452079190	2970	2970	2970	2970	0
71	20240813	192400	2452079190	2970	2970	2970	2970	0
72	20240813	192300	2452079190	2970	2970	2970	2970	0
73	20240813	192200	2452079190	2970	2970	2970	2970	0
74	20240813	192100	2452079190	2970	2970	2970	2970	0
75	20240813	192000	2452079190	2970	2970	2970	2970	0
76	20240813	191900	2452079190	2970	2970	2970	2970	0
77	20240813	191800	2452079190	2970	2970	2970	2970	0
78	20240813	191700	2452079190	2970	2970	2970	2970	0
79	20240813	191600	2452079190	2970	2970	2970	2970	0
80	20240813	191500	2452079190	2970	2970	2970	2970	0
81	20240813	191400	2452079190	2970	2970	2970	2970	0
82	20240813	191300	2452079190	2970	2970	2970	2970	0
83	20240813	191200	2452079190	2970	2970	2970	2970	0
84	20240813	191100	2452079190	2970	2970	2970	2970	0
85	20240813	191000	2452079190	2970	2970	2970	2970	0
86	20240813	190900	2452079190	2970	2970	2970	2970	0
87	20240813	190800	2452079190	2970	2970	2970	2970	0
88	20240813	190700	2452079190	2970	2970	2970	2970	0
89	20240813	190600	2452079190	2970	2970	2970	2970	0
90	20240813	190500	2452079190	2970	2970	2970	2970	0
91	20240813	190400	2452079190	2970	2970	2970	2970	0
92	20240813	190300	2452079190	2970	2970	2970	2970	4062
93	20240813	190200	2452079190	2970	2970	2970	2970	0
94	20240813	190100	2452079190	2970	2970	2970	2970	0
95	20240813	190000	2452079190	2970	2970	2970	2970	0
96	20240813	185900	2452079190	2970	2970	2970	2970	0
97	20240813	185800	2452079190	2970	2970	2970	2970	0
98	20240813	185700	2452079190	2970	2970	2970	2970	0
99	20240813	185600	2452079190	2970	2970	2970	2970	0
100	20240813	185500	2452079190	2970	2970	2970	2970	0
101	20240813	185400	2452079190	2970	2970	2970	2970	0
102	20240813	185300	2452079190	2970	2970	2970	2970	0
103	20240813	185200	2452079190	2970	2970	2970	2970	0
104	20240813	185100	2452079190	2970	2970	2970	2970	0
105	20240813	185000	2452079190	2970	2970	2970	2970	0
106	20240813	184900	2452079190	2970	2970	2970	2970	0
107	20240813	184800	2452079190	2970	2970	2970	2970	0
108	20240813	184700	2452079190	2970	2970	2970	2970	0
109	20240813	184600	2452079190	2970	2970	2970	2970	0
110	20240813	184500	2452079190	2970	2970	2970	2970	0
111	20240813	184400	2452079190	2970	2970	2970	2970	0
112	20240813	184300	2452079190	2970	2970	2970	2970	0
113	20240813	184200	2452079190	2970	2970	2970	2970	0
114	20240813	184100	2452079190	2970	2970	2970	2970	0
115	20240813	184000	2452079190	2970	2970	2970	2970	0
116	20240813	183900	2452079190	2970	2970	2970	2970	0
117	20240813	183800	2452079190	2970	2970	2970	2970	0
118	20240813	183700	2452079190	2970	2970	2970	2970	0
119	20240813	183600	2452079190	2970	2970	2970	2970	0
120	20240813	183500	2452079190	2970	2970	2970	2970	0
121	20240813	183400	2452079190	2970	2970	2970	2970	0
122	20240813	183300	2452079190	2970	2970	2970	2970	4062
123	20240813	183200	2452079190	2970	2970	2970	2970	0
124	20240813	183100	2452079190	2970	2970	2970	2970	0
125	20240813	183000	2452079190	2970	2970	2970	2970	0
126	20240813	182900	2452079190	2970	2970	2970	2970	0
127	20240813	182800	2452079190	2970	2970	2970	2970	0
128	20240813	182700	2452079190	2970	2970	2970	2970	0
129	20240813	182600	2452079190	2970	2970	2970	2970	0
130	20240813	182500	2452079190	2970	2970	2970	2970	0
131	20240813	182400	2452079190	2970	2970	2970	2970	0
132	20240813	182300	2452079190	2970	2970	2970	2970	0
133	20240813	182200	2452079190	2970	2970	2970	2970	0
134	20240813	182100	2452079190	2970	2970	2970	2970	0
135	20240813	182000	2452079190	2970	2970	2970	2970	0
136	20240813	181900	2452079190	2970	2970	2970	2970	0
137	20240813	181800	2452079190	2970	2970	2970	2970	0
138	20240813	181700	2452079190	2970	2970	2970	2970	0
139	20240813	181600	2452079190	2970	2970	2970	2970	0
140	20240813	181500	2452079190	2970	2970	2970	2970	0
141	20240813	181400	2452079190	2970	2970	2970	2970	0
142	20240813	181300	2452079190	2970	2970	2970	2970	0
143	20240813	181200	2452079190	2970	2970	2970	2970	0
144	20240813	181100	2452079190	2970	2970	2970	2970	0
145	20240813	181000	2452079190	2970	2970	2970	2970	0
146	20240813	180900	2452079190	2970	2970	2970	2970	0
147	20240813	180800	2452079190	2970	2970	2970	2970	0
148	20240813	180700	2452079190	2970	2970	2970	2970	0
149	20240813	180600	2452079190	2970	2970	2970	2970	0
150	20240813	180500	2452079190	2970	2970	2970	2970	0
151	20240813	180400	2452079190	2970	2970	2970	2970	0
152	20240813	180300	2452079190	2970	2970	2970	2970	4062
153	20240813	180200	2452079190	2970	2970	2970	2970	0
154	20240813	180100	2452079190	2970	2970	2970	2970	0
155	20240813	180000	2452079190	2970	2970	2970	2970	0
156	20240813	175900	2452079190	2970	2970	2970	2970	0
157	20240813	175800	2452079190	2970	2970	2970	2970	0
158	20240813	175700	2452079190	2970	2970	2970	2970	0
159	20240813	175600	2452079190	2970	2970	2970	2970	0
160	20240813	175500	2452079190	2970	2970	2970	2970	0
161	20240813	175400	2452079190	2970	2970	2970	2970	0
162	20240813	175300	2452079190	2970	2970	2970	2970	0
163	20240813	175200	2452079190	2970	2970	2970	2970	0
164	20240813	175100	2452079190	2970	2970	2970	2970	0
165	20240813	175000	2452079190	2970	2970	2970	2970	0
166	20240813	174900	2452079190	2970	2970	2970	2970	0
167	20240813	174800	2452079190	2970	2970	2970	2970	0
168	20240813	174700	2452079190	2970	2970	2970	2970	0
169	20240813	174600	2452079190	2970	2970	2970	2970	0
170	20240813	174500	2452079190	2970	2970	2970	2970	0
171	20240813	174400	2452079190	2970	2970	2970	2970	0
172	20240813	174300	2452079190	2970	2970	2970	2970	0
173	20240813	174200	2452079190	2970	2970	2970	2970	0
174	20240813	174100	2452079190	2970	2970	2970	2970	0
175	20240813	174000	2452079190	2970	2970	2970	2970	0
176	20240813	173900	2452079190	2970	2970	2970	2970	0
177	20240813	173800	2452079190	2970	2970	2970	2970	0
178	20240813	173700	2452079190	2970	2970	2970	2970	0
179	20240813	173600	2452079190	2970	2970	2970	2970	0
180	20240813	173500	2452079190	2970	2970	2970	2970	0
181	20240813	173400	2452079190	2970	2970	2970	2970	0
182	20240813	173300	2452079190	2970	2970	2970	2970	4062
183	20240813	173200	2452079190	2970	2970	2970	2970	0
184	20240813	173100	2452079190	2970	2970	2970	2970	0
185	20240813	173000	2452079190	2970	2970	2970	2970	0
186	20240813	172900	2452079190	2970	2970	2970	2970	0
187	20240813	172800	2452079190	2970	2970	2970	2970	0
188	20240813	172700	2452079190	2970	2970	2970	2970	0
189	20240813	172600	2452079190	2970	2970	2970	2970	0
190	20240813	172500	2452079190	2970	2970	2970	2970	0
191	20240813	172400	2452079190	2970	2970	2970	2970	0
192	20240813	172300	2452079190	2970	2970	2970	2970	0
193	20240813	172200	2452079190	2970	2970	2970	2970	0
194	20240813	172100	2452079190	2970	2970	2970	2970	0
195	20240813	172000	2452079190	2970	2970	2970	2970	0
196	20240813	171900	2452079190	2970	2970	2970	2970	0
197	20240813	171800	2452079190	2970	2970	2970	2970	0
198	20240813	171700	2452079190	2970	2970	2970	2970	0
199	20240813	171600	2452079190	2970	2970	2970	2970	0
200	20240813	171500	2452079190	2970	2970	2970	2970	0
201	20240813	171400	2452079190	2970	2970	2970	2970	0
202	20240813	171300	2452079190	2970	2970	2970	2970	0
203	20240813	171200	2452079190	2970	2970	2970	2970	0
204	20240813	171100	2452079190	2970	2970	2970	2970	0
205	20240813	171000	2452079190	2970	2970	2970	2970	0
206	20240813	170900	2452079190	2970	2970	2970	2970	0
207	20240813	170800	2452079190	2970	2970	2970	2970	0
208	20240813	170700	2452079190	2970	2970	2970	2970	0
209	20240813	170600	2452079190	2970	2970	2970	2970	0
210	20240813	170500	2452079190	2970	2970	2970	2970	0
211	20240813	170400	2452079190	2970	2970	2970	2970	0
212	20240813	170300	2452079190	2970	2970	2970	2970	4062
213	20240813	170200	2452079190	2970	2970	2970	2970	0
214	20240813	170100	2452079190	2970	2970	2970	2970	0
215	20240813	170000	2452079190	2970	2970	2970	2970	0
216	20240813	165900	2452079190	2970	2970	2970	2970	0
217	20240813	165800	2452079190	2970	2970	2970	2970	0
218	20240813	165700	2452079190	2970	2970	2970	2970	0
219	20240813	165600	2452079190	2970	2970	2970	2970	0
220	20240813	165500	2452079190	2970	2970	2970	2970	0
221	20240813	165400	2452079190	2970	2970	2970	2970	0
222	20240813	165300	2452079190	2970	2970	2970	2970	0
223	20240813	165200	2452079190	2970	2970	2970	2970	0
224	20240813	165100	2452079190	2970	2970	2970	2970	0
225	20240813	165000	2452079190	2970	2970	2970	2970	0
226	20240813	164900	2452079190	2970	2970	2970	2970	0
227	20240813	164800	2452079190	2970	2970	2970	2970	0
228	20240813	164700	2452079190	2970	2970	2970	2970	0
229	20240813	164600	2452079190	2970	2970	2970	2970	0
230	20240813	164500	2452079190	2970	2970	2970	2970	0
231	20240813	164400	2452079190	2970	2970	2970	2970	0
232	20240813	164300	2452079190	2970	2970	2970	2970	0
233	20240813	164200	2452079190	2970	2970	2970	2970	0
234	20240813	164100	2452079190	2970	2970	2970	2970	0
235	20240813	164000	2452079190	2970	2970	2970	2970	0
236	20240813	163900	2452079190	2970	2970	2970	2970	0
237	20240813	163800	2452079190	2970	2970	2970	2970	0
238	20240813	163700	2452079190	2970	2970	2970	2970	0
239	20240813	163600	2452079190	2970	2970	2970	2970	0
240	20240813	163500	2452079190	2970	2970	2970	2970	0
241	20240813	163400	2452079190	2970	2970	2970	2970	0
242	20240813	163300	2452079190	2970	2970	2970	2970	4062
243	20240813	163200	2452079190	2970	2970	2970	2970	0
244	20240813	163100	2452079190	2970	2970	2970	2970	0
245	20240813	163000	2452079190	2970	2970	2970	2970	0
246	20240813	162900	2452079190	2970	2970	2970	2970	0
247	20240813	162800	2452079190	2970	2970	2970	2970	0
248	20240813	162700	2452079190	2970	2970	2970	2970	0
249	20240813	162600	2452079190	2970	2970	2970	2970	0
250	20240813	162500	2452079190	2970	2970	2970	2970	0
251	20240813	162400	2452079190	2970	2970	2970	2970	0
252	20240813	162300	2452079190	2970	2970	2970	2970	0
253	20240813	162200	2452079190	2970	2970	2970	2970	0
254	20240813	162100	2452079190	2970	2970	2970	2970	0
255	20240813	162000	2452079190	2970	2970	2970	2970	0
256	20240813	161900	2452079190	2970	2970	2970	2970	0
257	20240813	161800	2452079190	2970	2970	2970	2970	0
258	20240813	161700	2452079190	2970	2970	2970	2970	0
259	20240813	161600	2452079190	2970	2970	2970	2970	0
260	20240813	161500	2452079190	2970	2970	2970	2970	0
261	20240813	161400	2452079190	2970	2970	2970	2970	0
262	20240813	161300	2452079190	2970	2970	2970	2970	0
263	20240813	161200	2452079190	2970	2970	2970	2970	0
264	20240813	161100	2452079190	2970	2970	2970	2970	0
265	20240813	161000	2452079190	2970	2970	2970	2970	0
266	20240813	160900	2452079190	2970	2970	2970	2970	0
267	20240813	160800	2452079190	2970	2970	2970	2970	0
268	20240813	160700	2452079190	2970	2970	2970	2970	0
269	20240813	160600	2452079190	2970	2970	2970	2970	0
270	20240813	160500	2452079190	2970	2970	2970	2970	0
271	20240813	160400	2452079190	2970	2970	2970	2970	0
272	20240813	160300	2452079190	2970	2970	2970	2970	4062
273	20240813	160200	2452079190	2970	2970	2970	2970	0
274	20240813	160100	2452079190	2970	2970	2970	2970	0
275	20240813	160000	2452079190	2970	2970	2970	2970	0
276	20240813	155900	2452079190	2970	2970	2970	2970	0
277	20240813	155800	2452079190	2970	2970	2970	2970	0
278	20240813	155700	2452079190	2970	2970	2970	2970	0
279	20240813	155600	2452079190	2970	2970	2970	2970	0
280	20240813	155500	2452079190	2970	2970	2970	2970	0
281	20240813	155400	2452079190	2970	2970	2970	2970	0
282	20240813	155300	2452079190	2970	2970	2970	2970	0
283	20240813	155200	2452079190	2970	2970	2970	2970	0
284	20240813	155100	2452079190	2970	2970	2970	2970	0
285	20240813	155000	2452079190	2970	2970	2970	2970	0
286	20240813	154900	2452079190	2970	2970	2970	2970	0
287	20240813	154800	2452079190	2970	2970	2970	2970	0
288	20240813	154700	2452079190	2970	2970	2970	2970	0
289	20240813	154600	2452079190	2970	2970	2970	2970	0
290	20240813	154500	2452079190	2970	2970	2970	2970	0
291	20240813	154400	2452079190	2970	2970	2970	2970	0
292	20240813	154300	2452079190	2970	2970	2970	2970	0
293	20240813	154200	2452079190	2970	2970	2970	2970	0
294	20240813	154100	2452079190	2970	2970	2970	2970	0
295	20240813	154000	2452079190	2970	2970	2970	2970	0
296	20240813	153900	2452079190	2970	2970	2970	2970	0
297	20240813	153800	2452079190	2970	2970	2970	2970	0
298	20240813	153700	2452079190	2970	2970	2970	2970	0
299	20240813	153600	2452079190	2970	2970	2970	2970	0
300	20240813	153500	2452079190	2970	2970	2970	2970	0
301	20240813	153400	2452079190	2970	2970	2970	2970	0
302	20240813	153300	2452079190	2970	2970	2970	2970	4062
303	20240813	153200	2452079190	2970	2970	2970	2970	0
304	20240813	153100	2452079190	2970	2970	2970	2970	0
305	20240813	153000	2452079190	2970	2970	2970	2970	4062
306	20240813	152900	2440015050	2960	2960	2960	2960	0
307	20240813	152800	2440015050	2960	2960	2960	2960	0
308	20240813	152700	2440015050	2960	2960	2960	2960	0
309	20240813	152600	2440015050	2960	2960	2960	2960	0
310	20240813	152500	2440015050	2960	2960	2960	2960	0
311	20240813	152400	2440015050	2960	2960	2960	2960	0
312	20240813	152300	2440015050	2960	2960	2960	2960	0
313	20240813	152200	2440015050	2960	2960	2960	2960	0
314	20240813	152100	2440015050	2960	2960	2960	2960	0
315	20240813	152000	2440015050	2960	2960	2960	2960	0
316	20240813	151900	2440015050	2960	2960	2960	2960	10
317	20240813	151800	2439985450	2960	2955	2960	2955	8
318	20240813	151700	2439961800	2955	2955	2955	2955	854
319	20240813	151600	2437438230	2955	2960	2960	2955	3471
320	20240813	151500	2427180825	2955	2955	2955	2955	39
321	20240813	151400	2427065580	2960	2960	2960	2960	1725
322	20240813	151300	2421959580	2965	2965	2965	2965	0
323	20240813	151200	2421959580	2965	2965	2965	2965	0
324	20240813	151100	2421959580	2965	2965	2965	2965	0
325	20240813	151000	2421959580	2965	2965	2965	2965	0
326	20240813	150900	2421959580	2965	2965	2965	2965	51
327	20240813	150800	2421808365	2960	2960	2960	2955	204
328	20240813	150700	2421204545	2955	2955	2955	2955	7
329	20240813	150600	2421183860	2950	2950	2950	2950	0
330	20240813	150500	2421183860	2950	2950	2950	2950	0
331	20240813	150400	2421183860	2950	2950	2950	2950	0
332	20240813	150300	2421183860	2950	2950	2950	2950	0
333	20240813	150200	2421183860	2950	2950	2950	2950	8
334	20240813	150100	2421160260	2950	2950	2950	2950	0
335	20240813	150000	2421160260	2950	2950	2950	2950	42
336	20240813	145900	2421036360	2950	2965	2970	2950	369
337	20240813	145800	2419945255	2970	2970	2970	2970	0
338	20240813	145700	2419945255	2970	2970	2970	2970	0
339	20240813	145600	2419945255	2970	2975	2975	2970	69
340	20240813	145500	2419740075	2975	2970	2975	2970	252
341	20240813	145400	2418990385	2970	2975	2975	2970	326
342	20240813	145300	2418021415	2970	2970	2970	2970	647
343	20240813	145200	2416099825	2965	2965	2965	2965	83
344	20240813	145100	2415853730	2965	2970	2970	2965	1825
345	20240813	145000	2410440690	2970	2955	2970	2955	1514
346	20240813	144900	2405954875	2955	2970	2970	2955	162
347	20240813	144800	2405475235	2970	2970	2970	2970	1
348	20240813	144700	2405472265	2950	2950	2950	2950	0
349	20240813	144600	2405472265	2950	2950	2950	2950	0
350	20240813	144500	2405472265	2950	2955	2955	2950	1418
351	20240813	144400	2401288365	2960	2965	2965	2960	188
352	20240813	144300	2400731785	2965	2965	2965	2965	0
353	20240813	144200	2400731785	2965	2965	2965	2965	345
354	20240813	144100	2399708860	2965	2965	2965	2965	0
355	20240813	144000	2399708860	2965	2965	2965	2965	0
356	20240813	143900	2399708860	2965	2965	2965	2965	0
357	20240813	143800	2399708860	2965	2975	2975	2965	5
358	20240813	143700	2399693995	2970	2970	2970	2970	0
359	20240813	143600	2399693995	2970	2970	2970	2970	0
360	20240813	143500	2399693995	2970	2970	2970	2970	0
361	20240813	143400	2399693995	2970	2970	2970	2970	0
362	20240813	143300	2399693995	2970	2970	2970	2970	0
363	20240813	143200	2399693995	2970	2970	2970	2970	0
364	20240813	143100	2399693995	2970	2970	2970	2970	0
365	20240813	143000	2399693995	2970	2975	2975	2970	85
366	20240813	142900	2399441170	2975	2975	2975	2975	76
367	20240813	142800	2399215070	2975	2980	2980	2975	81
368	20240813	142700	2398973910	2980	2980	2980	2980	75
369	20240813	142600	2398750410	2980	2980	2980	2980	85
370	20240813	142500	2398497110	2980	2980	2980	2980	121
371	20240813	142400	2398136530	2980	2980	2980	2980	75
372	20240813	142300	2397913030	2980	2975	2980	2975	373
373	20240813	142200	2396803325	2975	2975	2975	2975	580
374	20240813	142100	2395077825	2975	2970	2975	2970	817
375	20240813	142000	2392651185	2970	2970	2970	2965	124
376	20240813	141900	2392283145	2970	2970	2970	2970	107
377	20240813	141800	2391965355	2970	2970	2970	2970	256
378	20240813	141700	2391205035	2965	2965	2965	2965	0
379	20240813	141600	2391205035	2965	2965	2965	2965	1
380	20240813	141500	2391202070	2960	2970	2970	2960	566
381	20240813	141400	2389526340	2970	2970	2970	2970	75
382	20240813	141300	2389303590	2970	2970	2970	2970	75
383	20240813	141200	2389080840	2970	2970	2970	2970	100
384	20240813	141100	2388783840	2960	2960	2960	2960	0
385	20240813	141000	2388783840	2960	2955	2960	2955	1793
386	20240813	140900	2383482985	2955	2945	2955	2945	3629
387	20240813	140800	2372771005	2945	2945	2945	2945	1055
388	20240813	140700	2369664030	2945	2950	2950	2940	1375
389	20240813	140600	2365614475	2945	2955	2955	2945	285
390	20240813	140500	2364774770	2955	2940	2955	2940	245
391	20240813	140400	2364050810	2955	2940	2955	2940	4
392	20240813	140300	2364039005	2940	2940	2940	2940	0
393	20240813	140200	2364039005	2940	2945	2945	2940	200
394	20240813	140100	2363450975	2940	2940	2940	2940	338
395	20240813	140000	2362457255	2940	2940	2940	2940	0
396	20240813	135900	2362457255	2940	2955	2955	2940	316
397	20240813	135800	2361528200	2955	2955	2955	2955	531
398	20240813	135700	2359959095	2955	2955	2955	2955	0
399	20240813	135600	2359959095	2955	2940	2955	2940	2
400	20240813	135500	2359953200	2945	2945	2945	2945	100
401	20240813	135400	2359658700	2955	2950	2955	2950	100
402	20240813	135300	2359363695	2945	2945	2950	2940	597
403	20240813	135200	2357605560	2945	2945	2945	2945	0
404	20240813	135100	2357605560	2945	2945	2945	2945	0
405	20240813	135000	2357605560	2945	2945	2945	2945	5
406	20240813	134900	2357590835	2945	2945	2945	2945	150
407	20240813	134800	2357149085	2940	2940	2940	2940	0
408	20240813	134700	2357149085	2940	2940	2940	2940	400
409	20240813	134600	2355973085	2930	2945	2945	2930	415
410	20240813	134500	2354752390	2930	2935	2935	2930	2140
411	20240813	134400	2348480885	2945	2945	2945	2945	0
412	20240813	134300	2348480885	2945	2945	2945	2940	682
413	20240813	134200	2346472940	2945	2945	2945	2945	0
414	20240813	134100	2346472940	2945	2945	2945	2945	66
415	20240813	134000	2346278570	2945	2930	2945	2930	3195
416	20240813	133900	2336914295	2935	2935	2935	2935	99
417	20240813	133800	2336623730	2935	2940	2940	2935	1000
418	20240813	133700	2333688710	2940	2940	2940	2940	400
419	20240813	133600	2332512710	2945	2945	2945	2945	0
420	20240813	133500	2332512710	2945	2945	2945	2945	11
421	20240813	133400	2332480315	2940	2945	2945	2940	344
422	20240813	133300	2331467735	2945	2945	2945	2945	0
423	20240813	133200	2331467735	2945	2945	2945	2945	102
424	20240813	133100	2331167345	2960	2955	2960	2955	150
425	20240813	133000	2330723355	2955	2955	2955	2955	0
426	20240813	132900	2330723355	2955	2955	2955	2955	0
427	20240813	132800	2330723355	2955	2955	2955	2955	0
428	20240813	132700	2330723355	2955	2955	2955	2955	100
429	20240813	132600	2330427855	2965	2965	2965	2965	0
430	20240813	132500	2330427855	2965	2965	2965	2965	0
431	20240813	132400	2330427855	2965	2965	2965	2965	0
432	20240813	132300	2330427855	2965	2965	2965	2965	2
433	20240813	132200	2330421925	2965	2965	2965	2965	0
434	20240813	132100	2330421925	2965	2965	2965	2965	10
435	20240813	132000	2330392275	2965	2965	2965	2965	0
436	20240813	131900	2330392275	2965	2965	2965	2965	0
437	20240813	131800	2330392275	2965	2965	2965	2965	0
438	20240813	131700	2330392275	2965	2965	2965	2965	0
439	20240813	131600	2330392275	2965	2965	2965	2965	84
440	20240813	131500	2330143215	2965	2930	2965	2930	375
441	20240813	131400	2329037640	2930	2945	2945	2930	6602
442	20240813	131300	2309628870	2950	2950	2950	2950	0
443	20240813	131200	2309628870	2950	2950	2950	2950	55
444	20240813	131100	2309466620	2965	2965	2965	2965	200
445	20240813	131000	2308873620	2975	2975	2975	2975	600
446	20240813	130900	2307088620	2975	2975	2975	2975	0
447	20240813	130800	2307088620	2975	2940	2975	2940	522
448	20240813	130700	2305547690	2940	2945	2945	2930	9117
449	20240813	130600	2278819605	2955	2955	2955	2955	42
450	20240813	130500	2278695495	2970	2955	2970	2955	30
451	20240813	130400	2278606755	2945	2945	2945	2945	0
452	20240813	130300	2278606755	2945	2945	2945	2945	0
453	20240813	130200	2278606755	2945	2965	2980	2945	15005
454	20240813	130100	2234310620	2965	2965	2965	2965	0
455	20240813	130000	2234310620	2965	2980	2980	2965	5459
456	20240813	125900	2218120005	2980	2980	2980	2980	5
457	20240813	125800	2218105105	2980	2980	2980	2980	300
458	20240813	125700	2217211105	2975	2975	2975	2975	0
459	20240813	125600	2217211105	2975	2975	2975	2975	0
460	20240813	125500	2217211105	2975	2975	2975	2975	1
461	20240813	125400	2217208130	2975	2975	2975	2975	33
462	20240813	125300	2217109955	2975	2975	2975	2975	0
463	20240813	125200	2217109955	2975	2980	2980	2975	48
464	20240813	125100	2216967150	2980	2980	2980	2980	0
465	20240813	125000	2216967150	2980	2980	2980	2980	0
466	20240813	124900	2216967150	2980	2980	2980	2980	1
467	20240813	124800	2216964170	2970	2970	2970	2970	0
468	20240813	124700	2216964170	2970	2970	2970	2970	0
469	20240813	124600	2216964170	2970	2970	2970	2970	0
470	20240813	124500	2216964170	2970	2970	2970	2970	0
471	20240813	124400	2216964170	2970	2970	2970	2970	0
472	20240813	124300	2216964170	2970	2970	2970	2970	1000
473	20240813	124200	2213994170	2980	2980	2980	2980	0
474	20240813	124100	2213994170	2980	2980	2980	2980	0
475	20240813	124000	2213994170	2980	2980	2980	2980	346
476	20240813	123900	2212963090	2980	2970	2980	2970	287
477	20240813	123800	2212110155	2965	2970	2970	2965	437
478	20240813	123700	2210812300	2970	2970	2970	2970	75
479	20240813	123600	2210589550	2975	2975	2975	2975	15
480	20240813	123500	2210544925	2980	2970	2980	2965	8852
481	20240813	123400	2184290605	2975	2975	2975	2975	20
482	20240813	123300	2184231105	2975	2975	2975	2975	0
483	20240813	123200	2184231105	2975	2980	2980	2975	247
484	20240813	123100	2183495445	2980	2980	2980	2980	1
485	20240813	123000	2183492465	2980	2980	2980	2980	1
486	20240813	122900	2183489485	2985	2985	2985	2985	0
487	20240813	122800	2183489485	2985	2985	2985	2985	0
488	20240813	122700	2183489485	2985	2985	2985	2985	200
489	20240813	122600	2182892485	2985	2985	2985	2985	1
490	20240813	122500	2182889500	2975	2975	2975	2975	0
491	20240813	122400	2182889500	2975	2975	2975	2975	1300
492	20240813	122300	2179022000	2975	2980	2980	2975	532
493	20240813	122200	2177437300	2985	2985	2985	2985	15
494	20240813	122100	2177392525	2980	2980	2980	2980	100
495	20240813	122000	2177094525	2980	2980	2980	2980	0
496	20240813	121900	2177094525	2980	2975	2980	2975	41
497	20240813	121800	2176972545	2975	2975	2975	2975	0
498	20240813	121700	2176972545	2975	2975	2975	2975	200
499	20240813	121600	2176377545	2975	2975	2975	2970	1581
500	20240813	121500	2171676570	2975	2975	2975	2975	48
501	20240813	121400	2171533770	2980	2980	2980	2980	55
502	20240813	121300	2171369870	2980	2980	2980	2980	105
503	20240813	121200	2171056970	2975	2975	2975	2975	0
504	20240813	121100	2171056970	2975	2975	2975	2975	0
505	20240813	121000	2171056970	2975	2985	2985	2975	3041
506	20240813	120900	2161997585	2990	2990	2990	2990	526
507	20240813	120800	2160424845	2990	2990	2990	2990	58
508	20240813	120700	2160251425	2990	2990	2990	2990	600
509	20240813	120600	2158457425	2990	2990	2990	2990	0
510	20240813	120500	2158457425	2990	2990	2990	2990	500
511	20240813	120400	2156962425	2990	2990	2990	2990	0
512	20240813	120300	2156962425	2990	2990	2990	2990	0
513	20240813	120200	2156962425	2990	2990	2990	2990	0
514	20240813	120100	2156962425	2990	2990	2990	2990	0
515	20240813	120000	2156962425	2990	2990	2990	2990	0
516	20240813	115900	2156962425	2990	2990	2990	2990	216
517	20240813	115800	2156316585	2990	2990	2990	2990	0
518	20240813	115700	2156316585	2990	2990	2990	2990	0
519	20240813	115600	2156316585	2990	2990	2990	2990	0
520	20240813	115500	2156316585	2990	2990	2990	2990	0
521	20240813	115400	2156316585	2990	2990	2990	2990	3450
522	20240813	115300	2146001085	2990	2985	2990	2985	10
523	20240813	115200	2145971230	2985	2985	2985	2985	628
524	20240813	115100	2144096650	2985	2985	2985	2985	9
525	20240813	115000	2144069785	2985	2985	2985	2985	224
526	20240813	114900	2143401145	2990	2990	2990	2990	1
527	20240813	114800	2143398155	2990	2990	2990	2990	1
528	20240813	114700	2143395165	2985	2985	2985	2985	100
529	20240813	114600	2143096665	2995	2995	2995	2995	0
530	20240813	114500	2143096665	2995	2995	2995	2995	0
531	20240813	114400	2143096665	2995	2995	2995	2995	0
532	20240813	114300	2143096665	2995	2995	2995	2995	5
533	20240813	114200	2143081690	2995	2995	2995	2995	0
534	20240813	114100	2143081690	2995	2995	2995	2995	1
535	20240813	114000	2143078695	2980	2985	2985	2980	500
536	20240813	113900	2141588640	2985	2985	2985	2985	1050
537	20240813	113800	2138454390	2995	2995	2995	2995	111
538	20240813	113700	2138121945	2985	2995	2995	2985	240
539	20240813	113600	2137404680	2995	2995	2995	2995	930
540	20240813	113500	2134619330	2995	2995	2995	2995	14
541	20240813	113400	2134577400	2995	2995	2995	2995	0
542	20240813	113300	2134577400	2995	2995	2995	2995	0
543	20240813	113200	2134577400	2995	2995	2995	2985	84
544	20240813	113100	2134325860	2990	2990	2990	2990	0
545	20240813	113000	2134325860	2990	3000	3000	2965	16186
546	20240813	112900	2086205615	3000	3000	3000	3000	2370
547	20240813	112800	2079095615	3000	3000	3000	3000	2275
548	20240813	112700	2072270615	3005	3010	3010	3005	3779
549	20240813	112600	2060904550	3015	3015	3015	3015	346
550	20240813	112500	2059861360	3020	3015	3020	3015	1079
551	20240813	112400	2056607620	3015	3020	3020	3015	2358
552	20240813	112300	2049492115	3025	3025	3025	3025	1595
553	20240813	112200	2044667240	3025	3025	3025	3025	0
554	20240813	112100	2044667240	3025	3025	3025	3025	65
555	20240813	112000	2044470615	3030	3030	3030	3030	1
556	20240813	111900	2044467585	3030	3030	3030	3030	1
557	20240813	111800	2044464555	3035	3035	3035	3035	0
558	20240813	111700	2044464555	3035	3035	3035	3035	8
559	20240813	111600	2044440275	3030	3035	3035	3030	2414
560	20240813	111500	2037119385	3040	3040	3040	3040	47
561	20240813	111400	2036976505	3040	3040	3040	3040	0
562	20240813	111300	2036976505	3040	3045	3055	3040	1867
563	20240813	111200	2031299235	3045	3045	3045	3045	3
564	20240813	111100	2031290100	3050	3050	3050	3050	508
565	20240813	111000	2029740700	3050	3050	3050	3050	10
566	20240813	110900	2029710200	3050	3055	3055	3045	1719
567	20240813	110800	2024465655	3045	3045	3045	3045	554
568	20240813	110700	2022778725	3045	3055	3055	3045	2800
569	20240813	110600	2014246725	3050	3050	3055	3050	3879
570	20240813	110500	2002398535	3050	3050	3050	3050	2018
571	20240813	110400	1996243635	3045	3040	3045	3040	2146
572	20240813	110300	1989709075	3045	3040	3045	3040	4996
573	20240813	110200	1974496315	3045	3045	3045	3045	1
574	20240813	110100	1974493270	3040	3040	3040	3040	769
575	20240813	110000	1972155510	3040	3040	3040	3040	492
576	20240813	105900	1970659830	3040	3040	3040	3040	109
577	20240813	105800	1970328470	3035	3035	3035	3035	350
578	20240813	105700	1969266220	3040	3040	3040	3040	0
579	20240813	105600	1969266220	3040	3040	3040	3040	0
580	20240813	105500	1969266220	3040	3035	3040	3035	1610
581	20240813	105400	1964379855	3035	3020	3035	3020	156
582	20240813	105300	1963908520	3020	3025	3030	3020	2085
583	20240813	105200	1957606820	3020	3020	3020	3020	263
584	20240813	105100	1956812560	3020	3020	3020	3020	1
585	20240813	105000	1956809540	3015	3015	3015	3015	0
586	20240813	104900	1956809540	3015	3015	3015	3015	4
587	20240813	104800	1956797480	3015	3015	3015	3015	0
588	20240813	104700	1956797480	3015	3020	3020	3015	10
589	20240813	104600	1956767305	3020	3020	3020	3020	1
590	20240813	104500	1956764285	3020	3020	3020	3020	0
591	20240813	104400	1956764285	3020	3020	3020	3020	0
592	20240813	104300	1956764285	3020	3020	3020	3020	0
593	20240813	104200	1956764285	3020	3045	3045	3020	6
594	20240813	104100	1956746140	3045	3040	3045	3040	390
595	20240813	104000	1955560535	3010	3030	3030	3010	2942
596	20240813	103900	1946660330	3030	3030	3030	3030	181
597	20240813	103800	1946111900	3030	3030	3030	3030	0
598	20240813	103700	1946111900	3030	3030	3030	3030	204
599	20240813	103600	1945493780	3030	3030	3030	3030	1
600	20240813	103500	1945490750	3010	3015	3015	3010	1517
601	20240813	103400	1940923765	3020	3020	3020	3020	20
602	20240813	103300	1940863365	3020	3010	3020	3010	757
603	20240813	103200	1938583425	3010	3005	3010	3005	429
604	20240813	103100	1937294255	2995	2995	2995	2995	651
605	20240813	103000	1935344510	2995	2995	2995	2995	1208
606	20240813	102900	1931726550	2990	2995	2995	2990	245
607	20240813	102800	1930993125	2995	3005	3005	2990	2685
608	20240813	102700	1922938815	3005	3010	3010	3005	2074
609	20240813	102600	1916701420	3010	3010	3020	3010	1835
610	20240813	102500	1911168070	3010	3010	3010	3010	734
611	20240813	102400	1908958730	3010	3015	3015	3010	4407
612	20240813	102300	1895679510	3015	3015	3015	3015	16
613	20240813	102200	1895631270	3020	3050	3050	3020	2929
614	20240813	102100	1886777465	3050	3025	3050	3025	165
615	20240813	102000	1886278265	3025	3050	3050	3025	2005
616	20240813	101900	1880163140	3025	3045	3050	3025	1992
617	20240813	101800	1874088100	3050	3045	3050	3045	2005
618	20240813	101700	1867982850	3025	3040	3045	3025	18847
619	20240813	101600	1810743100	3040	3025	3040	3025	5037
620	20240813	101500	1795431250	3025	3025	3025	3025	56
621	20240813	101400	1795261850	3030	3030	3030	3030	1000
622	20240813	101300	1792231850	3030	3025	3045	3025	446
623	20240813	101200	1790882110	3040	3055	3055	3025	9319
624	20240813	101100	1762596775	3040	3045	3055	3040	2339
625	20240813	101000	1755484415	3055	3055	3055	3040	8127
626	20240813	100900	1730675625	3055	3055	3055	3050	1260
627	20240813	100800	1726829470	3055	3055	3055	3050	1226
628	20240813	100700	1723085485	3070	3060	3070	3050	4654
629	20240813	100600	1708881720	3055	3075	3075	3055	4676
630	20240813	100500	1694543385	3075	3080	3085	3070	3107
631	20240813	100400	1684984715	3070	3080	3085	3070	6246
632	20240813	100300	1665737810	3080	3050	3080	3050	10600
633	20240813	100200	1633193880	3045	3050	3065	3045	581
634	20240813	100100	1631419330	3050	3045	3065	3040	6656
635	20240813	100000	1611089005	3045	3035	3065	3035	1439
636	20240813	095900	1606684565	3030	3050	3075	3030	11122
637	20240813	095800	1572735640	3050	3055	3065	3050	5070
638	20240813	095700	1557231710	3050	3065	3070	3050	5771
639	20240813	095600	1539525665	3055	3060	3070	3030	22352
640	20240813	095500	1471326855	3060	3025	3075	3025	28518
641	20240813	095400	1384204855	3025	3020	3035	3000	10600
642	20240813	095300	1352129475	3020	2945	3020	2945	21378
643	20240813	095200	1288252615	2950	2950	2950	2950	690
644	20240813	095100	1286217115	2950	2935	2950	2935	2503
645	20240813	095000	1278838950	2935	2945	2945	2935	4136
646	20240813	094900	1266672835	2945	2945	2950	2945	1467
647	20240813	094800	1262347520	2950	2950	2950	2950	2
648	20240813	094700	1262341620	2950	2950	2950	2945	167
649	20240813	094600	1261848985	2940	2940	2940	2940	0
650	20240813	094500	1261848985	2940	2930	2940	2930	473
651	20240813	094400	1260460490	2920	2935	2935	2920	4653
652	20240813	094300	1246862620	2935	2935	2935	2935	602
653	20240813	094200	1245095750	2935	2920	2940	2920	210
654	20240813	094100	1244479530	2930	2905	2930	2905	3845
655	20240813	094000	1233293270	2905	2855	2905	2855	5039
656	20240813	093900	1218765215	2840	2895	2895	2840	25416
657	20240813	093800	1146094400	2895	2925	2935	2870	16721
658	20240813	093700	1097600160	2930	2925	2930	2925	528
659	20240813	093600	1096055250	2920	2925	2925	2915	480
660	20240813	093500	1094652430	2925	2915	2925	2915	1536
661	20240813	093400	1090167745	2925	2980	2980	2920	38874
662	20240813	093300	975637880	2985	2990	2990	2985	2155
663	20240813	093200	969203655	2990	2990	2995	2985	759
664	20240813	093100	966935185	2990	2990	3000	2990	3275
665	20240813	093000	957140570	3000	3020	3020	2990	6545
666	20240813	092900	937542410	3030	3000	3030	2995	4613
667	20240813	092800	923674915	3000	3015	3025	3000	4521
668	20240813	092700	910065025	3015	3015	3025	3015	205
669	20240813	092600	909445260	3010	3020	3020	3010	612
670	20240813	092500	907597050	3020	2980	3020	2980	16132
671	20240813	092400	859135930	2980	3025	3025	2980	6436
672	20240813	092300	839877705	3025	3050	3050	3025	3746
673	20240813	092200	828481875	3045	3055	3070	3045	3998
674	20240813	092100	816258825	3055	3040	3065	3040	11948
675	20240813	092000	779803135	3040	3025	3060	3025	20741
676	20240813	091900	716732220	3025	3040	3080	2990	28347
677	20240813	091800	631101745	3045	3045	3050	3030	6426
678	20240813	091700	611582055	3075	3085	3090	3050	15865
679	20240813	091600	562952065	3070	3080	3100	3065	25763
680	20240813	091500	483458235	3060	3010	3105	3010	47204
681	20240813	091400	338639860	3005	3010	3015	3000	7578
682	20240813	091300	315803155	3010	2980	3010	2960	8976
683	20240813	091200	288955845	2970	2970	2985	2970	1217
684	20240813	091100	285326135	2970	2975	2985	2955	3159
685	20240813	091000	275905515	2975	2990	2990	2975	529
686	20240813	090900	274327175	2990	2960	2990	2960	27950
687	20240813	090800	191210635	2960	2955	2960	2955	7855
688	20240813	090700	167977250	2955	2930	2955	2930	2237
689	20240813	090600	161373765	2930	2960	2965	2930	4497
690	20240813	090500	148089970	2950	2960	2965	2945	1668
691	20240813	090400	143164240	2960	2930	2975	2925	15060
692	20240813	090300	98694385	2940	2930	2940	2920	3309
693	20240813	090200	88984450	2925	2915	2925	2900	9429
694	20240813	090100	61463245	2895	2935	2935	2895	5128
695	20240813	090000	46494825	2955	2865	2960	2855	15989