KissMeData/129920/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	201600	3454819640	4990	4990	4990	4990	13678
3	20240816	201500	3454819640	4990	4990	4990	4990	0
4	20240816	201400	3454819640	4990	4990	4990	4990	0
5	20240816	201300	3454819640	4990	4990	4990	4990	0
6	20240816	201200	3454819640	4990	4990	4990	4990	0
7	20240816	201100	3454819640	4990	4990	4990	4990	0
8	20240816	201000	3454819640	4990	4990	4990	4990	0
9	20240816	200900	3454819640	4990	4990	4990	4990	0
10	20240816	200800	3454819640	4990	4990	4990	4990	0
11	20240816	200700	3454819640	4990	4990	4990	4990	0
12	20240816	200600	3454819640	4990	4990	4990	4990	0
13	20240816	200500	3454819640	4990	4990	4990	4990	0
14	20240816	200400	3454819640	4990	4990	4990	4990	0
15	20240816	200300	3454819640	4990	4990	4990	4990	0
16	20240816	200200	3454819640	4990	4990	4990	4990	0
17	20240816	200100	3454819640	4990	4990	4990	4990	0
18	20240816	200000	3454819640	4990	4990	4990	4990	0
19	20240816	195900	3454819640	4990	4990	4990	4990	0
20	20240816	195800	3454819640	4990	4990	4990	4990	0
21	20240816	195700	3454819640	4990	4990	4990	4990	0
22	20240816	195600	3454819640	4990	4990	4990	4990	0
23	20240816	195500	3454819640	4990	4990	4990	4990	0
24	20240816	195400	3454819640	4990	4990	4990	4990	0
25	20240816	195300	3454819640	4990	4990	4990	4990	0
26	20240816	195200	3454819640	4990	4990	4990	4990	0
27	20240816	195100	3454819640	4990	4990	4990	4990	0
28	20240816	195000	3454819640	4990	4990	4990	4990	0
29	20240816	194900	3454819640	4990	4990	4990	4990	0
30	20240816	194800	3454819640	4990	4990	4990	4990	0
31	20240816	194700	3454819640	4990	4990	4990	4990	0
32	20240816	194600	3454819640	4990	4990	4990	4990	13678
33	20240816	194500	3454819640	4990	4990	4990	4990	0
34	20240816	194400	3454819640	4990	4990	4990	4990	0
35	20240816	194300	3454819640	4990	4990	4990	4990	0
36	20240816	194200	3454819640	4990	4990	4990	4990	0
37	20240816	194100	3454819640	4990	4990	4990	4990	0
38	20240816	194000	3454819640	4990	4990	4990	4990	0
39	20240816	193900	3454819640	4990	4990	4990	4990	0
40	20240816	193800	3454819640	4990	4990	4990	4990	0
41	20240816	193700	3454819640	4990	4990	4990	4990	0
42	20240816	193600	3454819640	4990	4990	4990	4990	0
43	20240816	193500	3454819640	4990	4990	4990	4990	0
44	20240816	193400	3454819640	4990	4990	4990	4990	0
45	20240816	193300	3454819640	4990	4990	4990	4990	0
46	20240816	193200	3454819640	4990	4990	4990	4990	0
47	20240816	193100	3454819640	4990	4990	4990	4990	0
48	20240816	193000	3454819640	4990	4990	4990	4990	0
49	20240816	192900	3454819640	4990	4990	4990	4990	0
50	20240816	192800	3454819640	4990	4990	4990	4990	0
51	20240816	192700	3454819640	4990	4990	4990	4990	0
52	20240816	192600	3454819640	4990	4990	4990	4990	0
53	20240816	192500	3454819640	4990	4990	4990	4990	0
54	20240816	192400	3454819640	4990	4990	4990	4990	0
55	20240816	192300	3454819640	4990	4990	4990	4990	0
56	20240816	192200	3454819640	4990	4990	4990	4990	0
57	20240816	192100	3454819640	4990	4990	4990	4990	0
58	20240816	192000	3454819640	4990	4990	4990	4990	0
59	20240816	191900	3454819640	4990	4990	4990	4990	0
60	20240816	191800	3454819640	4990	4990	4990	4990	0
61	20240816	191700	3454819640	4990	4990	4990	4990	0
62	20240816	191600	3454819640	4990	4990	4990	4990	13678
63	20240816	191500	3454819640	4990	4990	4990	4990	0
64	20240816	191400	3454819640	4990	4990	4990	4990	0
65	20240816	191300	3454819640	4990	4990	4990	4990	0
66	20240816	191200	3454819640	4990	4990	4990	4990	0
67	20240816	191100	3454819640	4990	4990	4990	4990	0
68	20240816	191000	3454819640	4990	4990	4990	4990	0
69	20240816	190900	3454819640	4990	4990	4990	4990	0
70	20240816	190800	3454819640	4990	4990	4990	4990	0
71	20240816	190700	3454819640	4990	4990	4990	4990	0
72	20240816	190600	3454819640	4990	4990	4990	4990	0
73	20240816	190500	3454819640	4990	4990	4990	4990	0
74	20240816	190400	3454819640	4990	4990	4990	4990	0
75	20240816	190300	3454819640	4990	4990	4990	4990	0
76	20240816	190200	3454819640	4990	4990	4990	4990	0
77	20240816	190100	3454819640	4990	4990	4990	4990	0
78	20240816	190000	3454819640	4990	4990	4990	4990	0
79	20240816	185900	3454819640	4990	4990	4990	4990	0
80	20240816	185800	3454819640	4990	4990	4990	4990	0
81	20240816	185700	3454819640	4990	4990	4990	4990	0
82	20240816	185600	3454819640	4990	4990	4990	4990	0
83	20240816	185500	3454819640	4990	4990	4990	4990	0
84	20240816	185400	3454819640	4990	4990	4990	4990	0
85	20240816	185300	3454819640	4990	4990	4990	4990	0
86	20240816	185200	3454819640	4990	4990	4990	4990	0
87	20240816	185100	3454819640	4990	4990	4990	4990	0
88	20240816	185000	3454819640	4990	4990	4990	4990	0
89	20240816	184900	3454819640	4990	4990	4990	4990	0
90	20240816	184800	3454819640	4990	4990	4990	4990	0
91	20240816	184700	3454819640	4990	4990	4990	4990	0
92	20240816	184600	3454819640	4990	4990	4990	4990	13678
93	20240816	184500	3454819640	4990	4990	4990	4990	0
94	20240816	184400	3454819640	4990	4990	4990	4990	0
95	20240816	184300	3454819640	4990	4990	4990	4990	0
96	20240816	184200	3454819640	4990	4990	4990	4990	0
97	20240816	184100	3454819640	4990	4990	4990	4990	0
98	20240816	184000	3454819640	4990	4990	4990	4990	0
99	20240816	183900	3454819640	4990	4990	4990	4990	0
100	20240816	183800	3454819640	4990	4990	4990	4990	0
101	20240816	183700	3454819640	4990	4990	4990	4990	0
102	20240816	183600	3454819640	4990	4990	4990	4990	0
103	20240816	183500	3454819640	4990	4990	4990	4990	0
104	20240816	183400	3454819640	4990	4990	4990	4990	0
105	20240816	183300	3454819640	4990	4990	4990	4990	0
106	20240816	183200	3454819640	4990	4990	4990	4990	0
107	20240816	183100	3454819640	4990	4990	4990	4990	0
108	20240816	183000	3454819640	4990	4990	4990	4990	0
109	20240816	182900	3454819640	4990	4990	4990	4990	0
110	20240816	182800	3454819640	4990	4990	4990	4990	0
111	20240816	182700	3454819640	4990	4990	4990	4990	0
112	20240816	182600	3454819640	4990	4990	4990	4990	0
113	20240816	182500	3454819640	4990	4990	4990	4990	0
114	20240816	182400	3454819640	4990	4990	4990	4990	0
115	20240816	182300	3454819640	4990	4990	4990	4990	0
116	20240816	182200	3454819640	4990	4990	4990	4990	0
117	20240816	182100	3454819640	4990	4990	4990	4990	0
118	20240816	182000	3454819640	4990	4990	4990	4990	0
119	20240816	181900	3454819640	4990	4990	4990	4990	0
120	20240816	181800	3454819640	4990	4990	4990	4990	0
121	20240816	181700	3454819640	4990	4990	4990	4990	0
122	20240816	181600	3454819640	4990	4990	4990	4990	13678
123	20240816	181500	3454819640	4990	4990	4990	4990	0
124	20240816	181400	3454819640	4990	4990	4990	4990	0
125	20240816	181300	3454819640	4990	4990	4990	4990	0
126	20240816	181200	3454819640	4990	4990	4990	4990	0
127	20240816	181100	3454819640	4990	4990	4990	4990	0
128	20240816	181000	3454819640	4990	4990	4990	4990	0
129	20240816	180900	3454819640	4990	4990	4990	4990	0
130	20240816	180800	3454819640	4990	4990	4990	4990	0
131	20240816	180700	3454819640	4990	4990	4990	4990	0
132	20240816	180600	3454819640	4990	4990	4990	4990	0
133	20240816	180500	3454819640	4990	4990	4990	4990	0
134	20240816	180400	3454819640	4990	4990	4990	4990	0
135	20240816	180300	3454819640	4990	4990	4990	4990	0
136	20240816	180200	3454819640	4990	4990	4990	4990	0
137	20240816	180100	3454819640	4990	4990	4990	4990	0
138	20240816	180000	3454819640	4990	4990	4990	4990	0
139	20240816	175900	3454819640	4990	4990	4990	4990	0
140	20240816	175800	3454819640	4990	4990	4990	4990	0
141	20240816	175700	3454819640	4990	4990	4990	4990	0
142	20240816	175600	3454819640	4990	4990	4990	4990	0
143	20240816	175500	3454819640	4990	4990	4990	4990	0
144	20240816	175400	3454819640	4990	4990	4990	4990	0
145	20240816	175300	3454819640	4990	4990	4990	4990	0
146	20240816	175200	3454819640	4990	4990	4990	4990	0
147	20240816	175100	3454819640	4990	4990	4990	4990	0
148	20240816	175000	3454819640	4990	4990	4990	4990	0
149	20240816	174900	3454819640	4990	4990	4990	4990	0
150	20240816	174800	3454819640	4990	4990	4990	4990	0
151	20240816	174700	3454819640	4990	4990	4990	4990	0
152	20240816	174600	3454819640	4990	4990	4990	4990	13678
153	20240816	174500	3454819640	4990	4990	4990	4990	0
154	20240816	174400	3454819640	4990	4990	4990	4990	0
155	20240816	174300	3454819640	4990	4990	4990	4990	0
156	20240816	174200	3454819640	4990	4990	4990	4990	0
157	20240816	174100	3454819640	4990	4990	4990	4990	0
158	20240816	174000	3454819640	4990	4990	4990	4990	0
159	20240816	173900	3454819640	4990	4990	4990	4990	0
160	20240816	173800	3454819640	4990	4990	4990	4990	0
161	20240816	173700	3454819640	4990	4990	4990	4990	0
162	20240816	173600	3454819640	4990	4990	4990	4990	0
163	20240816	173500	3454819640	4990	4990	4990	4990	0
164	20240816	173400	3454819640	4990	4990	4990	4990	0
165	20240816	173300	3454819640	4990	4990	4990	4990	0
166	20240816	173200	3454819640	4990	4990	4990	4990	0
167	20240816	173100	3454819640	4990	4990	4990	4990	0
168	20240816	173000	3454819640	4990	4990	4990	4990	0
169	20240816	172900	3454819640	4990	4990	4990	4990	0
170	20240816	172800	3454819640	4990	4990	4990	4990	0
171	20240816	172700	3454819640	4990	4990	4990	4990	0
172	20240816	172600	3454819640	4990	4990	4990	4990	0
173	20240816	172500	3454819640	4990	4990	4990	4990	0
174	20240816	172400	3454819640	4990	4990	4990	4990	0
175	20240816	172300	3454819640	4990	4990	4990	4990	0
176	20240816	172200	3454819640	4990	4990	4990	4990	0
177	20240816	172100	3454819640	4990	4990	4990	4990	0
178	20240816	172000	3454819640	4990	4990	4990	4990	0
179	20240816	171900	3454819640	4990	4990	4990	4990	0
180	20240816	171800	3454819640	4990	4990	4990	4990	0
181	20240816	171700	3454819640	4990	4990	4990	4990	0
182	20240816	171600	3454819640	4990	4990	4990	4990	13678
183	20240816	171500	3454819640	4990	4990	4990	4990	0
184	20240816	171400	3454819640	4990	4990	4990	4990	0
185	20240816	171300	3454819640	4990	4990	4990	4990	0
186	20240816	171200	3454819640	4990	4990	4990	4990	0
187	20240816	171100	3454819640	4990	4990	4990	4990	0
188	20240816	171000	3454819640	4990	4990	4990	4990	0
189	20240816	170900	3454819640	4990	4990	4990	4990	0
190	20240816	170800	3454819640	4990	4990	4990	4990	0
191	20240816	170700	3454819640	4990	4990	4990	4990	0
192	20240816	170600	3454819640	4990	4990	4990	4990	0
193	20240816	170500	3454819640	4990	4990	4990	4990	0
194	20240816	170400	3454819640	4990	4990	4990	4990	0
195	20240816	170300	3454819640	4990	4990	4990	4990	0
196	20240816	170200	3454819640	4990	4990	4990	4990	0
197	20240816	170100	3454819640	4990	4990	4990	4990	0
198	20240816	170000	3454819640	4990	4990	4990	4990	0
199	20240816	165900	3454819640	4990	4990	4990	4990	0
200	20240816	165800	3454819640	4990	4990	4990	4990	0
201	20240816	165700	3454819640	4990	4990	4990	4990	0
202	20240816	165600	3454819640	4990	4990	4990	4990	0
203	20240816	165500	3454819640	4990	4990	4990	4990	0
204	20240816	165400	3454819640	4990	4990	4990	4990	0
205	20240816	165300	3454819640	4990	4990	4990	4990	0
206	20240816	165200	3454819640	4990	4990	4990	4990	0
207	20240816	165100	3454819640	4990	4990	4990	4990	0
208	20240816	165000	3454819640	4990	4990	4990	4990	0
209	20240816	164900	3454819640	4990	4990	4990	4990	0
210	20240816	164800	3454819640	4990	4990	4990	4990	0
211	20240816	164700	3454819640	4990	4990	4990	4990	0
212	20240816	164600	3454819640	4990	4990	4990	4990	13678
213	20240816	164500	3454819640	4990	4990	4990	4990	0
214	20240816	164400	3454819640	4990	4990	4990	4990	0
215	20240816	164300	3454819640	4990	4990	4990	4990	0
216	20240816	164200	3454819640	4990	4990	4990	4990	0
217	20240816	164100	3454819640	4990	4990	4990	4990	0
218	20240816	164000	3454819640	4990	4990	4990	4990	0
219	20240816	163900	3454819640	4990	4990	4990	4990	0
220	20240816	163800	3454819640	4990	4990	4990	4990	0
221	20240816	163700	3454819640	4990	4990	4990	4990	0
222	20240816	163600	3454819640	4990	4990	4990	4990	0
223	20240816	163500	3454819640	4990	4990	4990	4990	0
224	20240816	163400	3454819640	4990	4990	4990	4990	0
225	20240816	163300	3454819640	4990	4990	4990	4990	0
226	20240816	163200	3454819640	4990	4990	4990	4990	0
227	20240816	163100	3454819640	4990	4990	4990	4990	0
228	20240816	163000	3454819640	4990	4990	4990	4990	0
229	20240816	162900	3454819640	4990	4990	4990	4990	0
230	20240816	162800	3454819640	4990	4990	4990	4990	0
231	20240816	162700	3454819640	4990	4990	4990	4990	0
232	20240816	162600	3454819640	4990	4990	4990	4990	0
233	20240816	162500	3454819640	4990	4990	4990	4990	0
234	20240816	162400	3454819640	4990	4990	4990	4990	0
235	20240816	162300	3454819640	4990	4990	4990	4990	0
236	20240816	162200	3454819640	4990	4990	4990	4990	0
237	20240816	162100	3454819640	4990	4990	4990	4990	0
238	20240816	162000	3454819640	4990	4990	4990	4990	0
239	20240816	161900	3454819640	4990	4990	4990	4990	0
240	20240816	161800	3454819640	4990	4990	4990	4990	0
241	20240816	161700	3454819640	4990	4990	4990	4990	0
242	20240816	161600	3454819640	4990	4990	4990	4990	13678
243	20240816	161500	3454819640	4990	4990	4990	4990	0
244	20240816	161400	3454819640	4990	4990	4990	4990	0
245	20240816	161300	3454819640	4990	4990	4990	4990	0
246	20240816	161200	3454819640	4990	4990	4990	4990	0
247	20240816	161100	3454819640	4990	4990	4990	4990	0
248	20240816	161000	3454819640	4990	4990	4990	4990	0
249	20240816	160900	3454819640	4990	4990	4990	4990	0
250	20240816	160800	3454819640	4990	4990	4990	4990	0
251	20240816	160700	3454819640	4990	4990	4990	4990	0
252	20240816	160600	3454819640	4990	4990	4990	4990	0
253	20240816	160500	3454819640	4990	4990	4990	4990	0
254	20240816	160400	3454819640	4990	4990	4990	4990	0
255	20240816	160300	3454819640	4990	4990	4990	4990	0
256	20240816	160200	3454819640	4990	4990	4990	4990	0
257	20240816	160100	3454819640	4990	4990	4990	4990	0
258	20240816	160000	3454819640	4990	4990	4990	4990	0
259	20240816	155900	3454819640	4990	4990	4990	4990	0
260	20240816	155800	3454819640	4990	4990	4990	4990	0
261	20240816	155700	3454819640	4990	4990	4990	4990	0
262	20240816	155600	3454819640	4990	4990	4990	4990	0
263	20240816	155500	3454819640	4990	4990	4990	4990	0
264	20240816	155400	3454819640	4990	4990	4990	4990	0
265	20240816	155300	3454819640	4990	4990	4990	4990	0
266	20240816	155200	3454819640	4990	4990	4990	4990	0
267	20240816	155100	3454819640	4990	4990	4990	4990	0
268	20240816	155000	3454819640	4990	4990	4990	4990	0
269	20240816	154900	3454819640	4990	4990	4990	4990	0
270	20240816	154800	3454819640	4990	4990	4990	4990	0
271	20240816	154700	3454819640	4990	4990	4990	4990	0
272	20240816	154600	3454819640	4990	4990	4990	4990	13678
273	20240816	154500	3454819640	4990	4990	4990	4990	0
274	20240816	154400	3454819640	4990	4990	4990	4990	0
275	20240816	154300	3454819640	4990	4990	4990	4990	0
276	20240816	154200	3454819640	4990	4990	4990	4990	0
277	20240816	154100	3454819640	4990	4990	4990	4990	0
278	20240816	154000	3454819640	4990	4990	4990	4990	0
279	20240816	153900	3454819640	4990	4990	4990	4990	0
280	20240816	153800	3454819640	4990	4990	4990	4990	0
281	20240816	153700	3454819640	4990	4990	4990	4990	0
282	20240816	153600	3454819640	4990	4990	4990	4990	0
283	20240816	153500	3454819640	4990	4990	4990	4990	0
284	20240816	153400	3454819640	4990	4990	4990	4990	0
285	20240816	153300	3454819640	4990	4990	4990	4990	0
286	20240816	153200	3454819640	4990	4990	4990	4990	0
287	20240816	153100	3454819640	4990	4990	4990	4990	0
288	20240816	153000	3454819640	4990	4990	4990	4990	13678
289	20240816	152900	3386566420	5000	5000	5000	5000	0
290	20240816	152800	3386566420	5000	5000	5000	5000	0
291	20240816	152700	3386566420	5000	5000	5000	5000	0
292	20240816	152600	3386566420	5000	5000	5000	5000	0
293	20240816	152500	3386566420	5000	5000	5000	5000	0
294	20240816	152400	3386566420	5000	5000	5000	5000	0
295	20240816	152300	3386566420	5000	5000	5000	5000	0
296	20240816	152200	3386566420	5000	5000	5000	5000	0
297	20240816	152100	3386566420	5000	5000	5000	5000	0
298	20240816	152000	3386566420	5000	5000	5000	5000	0
299	20240816	151900	3386566420	5000	5000	5010	5000	3298
300	20240816	151800	3370072450	4990	4995	5000	4990	1493
301	20240816	151700	3362616205	5000	5010	5010	4995	4333
302	20240816	151600	3340971580	5010	4980	5020	4980	7033
303	20240816	151500	3305848425	4975	4990	4990	4975	1954
304	20240816	151400	3296118590	4990	4990	4995	4990	664
305	20240816	151300	3292804980	4990	5010	5010	4990	3950
306	20240816	151200	3273069780	5010	5010	5010	5000	57
307	20240816	151100	3272784300	5010	5010	5010	5010	179
308	20240816	151000	3271887510	5010	5000	5010	5000	320
309	20240816	150900	3270285990	4990	4995	5000	4990	296
310	20240816	150800	3268807315	4995	5000	5000	4995	296
311	20240816	150700	3267327985	5000	4995	5000	4995	728
312	20240816	150600	3263691615	5000	5010	5010	5000	963
313	20240816	150500	3258876485	5000	5000	5000	4995	902
314	20240816	150400	3254367985	5000	5000	5000	4995	118
315	20240816	150300	3253778020	4995	5000	5000	4995	700
316	20240816	150200	3250281510	5000	5000	5010	5000	750
317	20240816	150100	3246525910	5010	5010	5010	5000	1051
318	20240816	150000	3241270720	5010	5000	5010	5000	610
319	20240816	145900	3238220620	5000	5010	5010	5000	58
320	20240816	145800	3237930610	5000	4990	5000	4990	420
321	20240816	145700	3235832285	4990	4985	4990	4985	2079
322	20240816	145600	3225467725	4990	4990	4990	4980	351
323	20240816	145500	3223718930	4990	4990	4995	4985	275
324	20240816	145400	3222347730	5020	5020	5020	5020	0
325	20240816	145300	3222347730	5020	5030	5030	4985	4291
326	20240816	145200	3200891005	5030	5030	5030	5030	915
327	20240816	145100	3196288555	5040	5050	5050	5030	3068
328	20240816	145000	3180805665	5040	5020	5040	5020	1538
329	20240816	144900	3173072355	5020	5010	5020	5010	2281
330	20240816	144800	3161624545	5010	5000	5010	4990	2032
331	20240816	144700	3151451965	5000	4990	5000	4990	1234
332	20240816	144600	3145287560	4985	4985	4985	4985	105
333	20240816	144500	3144764135	4990	4975	4990	4975	1205
334	20240816	144400	3138752410	4970	4975	4990	4970	251
335	20240816	144300	3137504355	4990	4990	4990	4975	163
336	20240816	144200	3136691030	4975	4990	4990	4975	71
337	20240816	144100	3136337040	4990	4990	4990	4985	665
338	20240816	144000	3133018740	4990	4990	4990	4990	130
339	20240816	143900	3132370040	4960	4975	4985	4960	1495
340	20240816	143800	3124925075	4975	4980	4980	4955	974
341	20240816	143700	3120074630	4980	4980	4980	4955	500
342	20240816	143600	3117591890	4980	4985	4985	4975	2017
343	20240816	143500	3107551500	4985	4985	4985	4980	293
344	20240816	143400	3106091650	4985	4995	4995	4975	976
345	20240816	143300	3101232020	4985	5000	5020	4985	4046
346	20240816	143200	3081021175	5020	5010	5030	4995	9703
347	20240816	143100	3032431045	5000	4985	5130	4975	20903
348	20240816	143000	2926897530	4980	4975	4980	4960	1181
349	20240816	142900	2921018715	4970	4960	4970	4950	4130
350	20240816	142800	2900501065	4960	4940	4960	4940	4380
351	20240816	142700	2878818470	4945	4935	4945	4935	435
352	20240816	142600	2876670275	4935	4945	4945	4935	484
353	20240816	142500	2874280525	4940	4940	4940	4940	38
354	20240816	142400	2874092805	4945	4945	4945	4945	505
355	20240816	142300	2871595580	4945	4945	4945	4940	23
356	20240816	142200	2871481895	4945	4945	4945	4945	443
357	20240816	142100	2869291260	4945	4945	4945	4940	287
358	20240816	142000	2867872050	4945	4945	4945	4940	421
359	20240816	141900	2865791020	4940	4945	4945	4940	624
360	20240816	141800	2862707840	4945	4940	4945	4935	452
361	20240816	141700	2860473970	4945	4945	4945	4945	276
362	20240816	141600	2859109150	4945	4945	4945	4945	130
363	20240816	141500	2858466300	4945	4935	4945	4930	783
364	20240816	141400	2854601250	4950	4925	4955	4925	781
365	20240816	141300	2850741630	4925	4920	4925	4920	181
366	20240816	141200	2849850930	4920	4920	4920	4915	100
367	20240816	141100	2849358970	4920	4900	4920	4900	9192
368	20240816	141000	2804271970	4905	4920	4920	4900	7454
369	20240816	140900	2767683625	4915	4930	4930	4910	6833
370	20240816	140800	2734071065	4935	4945	4950	4935	7540
371	20240816	140700	2696817900	4950	4950	4950	4950	12
372	20240816	140600	2696758500	4950	4950	4950	4950	154
373	20240816	140500	2695996200	4960	4960	4960	4950	83
374	20240816	140400	2695585155	4950	4950	4950	4945	410
375	20240816	140300	2693556695	4945	4950	4950	4945	2119
376	20240816	140200	2683077990	4950	4950	4950	4950	954
377	20240816	140100	2678355690	4960	4950	4960	4950	926
378	20240816	140000	2673765730	4950	4955	4955	4950	958
379	20240816	135900	2669023625	4955	4955	4955	4955	100
380	20240816	135800	2668528125	4970	4960	4970	4960	36
381	20240816	135700	2668349445	4955	4955	4955	4955	40
382	20240816	135600	2668151245	4950	4950	4950	4950	396
383	20240816	135500	2666191045	4950	4960	4970	4950	1656
384	20240816	135400	2657992395	4965	4965	4970	4960	2130
385	20240816	135300	2647422420	4965	4965	4965	4965	387
386	20240816	135200	2645500965	4965	4965	4965	4965	67
387	20240816	135100	2645168310	4965	4965	4965	4965	5
388	20240816	135000	2645143485	4965	4965	4965	4960	68
389	20240816	134900	2644806005	4965	4965	4965	4965	0
390	20240816	134800	2644806005	4965	4965	4965	4965	16
391	20240816	134700	2644726565	4965	4960	4965	4960	11
392	20240816	134600	2644671955	4965	4965	4965	4965	1
393	20240816	134500	2644666990	4965	4965	4965	4965	3
394	20240816	134400	2644652095	4960	4960	4960	4960	315
395	20240816	134300	2643089695	4955	4955	4955	4955	10
396	20240816	134200	2643040145	4960	4955	4960	4950	785
397	20240816	134100	2639151565	4955	4960	4960	4955	321
398	20240816	134000	2637561005	4955	4960	4960	4955	271
399	20240816	133900	2636216995	4955	4955	4955	4955	409
400	20240816	133800	2634190400	4955	4960	4960	4955	410
401	20240816	133700	2632157850	4955	4960	4960	4955	731
402	20240816	133600	2628535740	4955	4955	4955	4955	558
403	20240816	133500	2625770850	4955	4960	4960	4955	23
404	20240816	133400	2625656780	4955	4965	4965	4955	3035
405	20240816	133300	2610615550	4965	4965	4965	4965	714
406	20240816	133200	2607070540	4965	4980	4980	4960	623
407	20240816	133100	2603977965	4980	4980	4980	4980	0
408	20240816	133000	2603977965	4980	4980	4980	4980	0
409	20240816	132900	2603977965	4980	4960	4980	4955	101
410	20240816	132800	2603477410	4955	4980	4980	4955	6896
411	20240816	132700	2569294730	4955	4970	4970	4955	4042
412	20240816	132600	2549238050	4970	4975	4980	4970	2132
413	20240816	132500	2538641495	4980	4980	4980	4980	52
414	20240816	132400	2538382535	4975	4975	4975	4975	0
415	20240816	132300	2538382535	4975	4975	4975	4975	1
416	20240816	132200	2538377560	4985	4985	4985	4985	61
417	20240816	132100	2538073475	4970	4970	4970	4970	0
418	20240816	132000	2538073475	4970	4970	4970	4970	0
419	20240816	131900	2538073475	4970	4970	4985	4970	29
420	20240816	131800	2537929195	4965	4990	4995	4965	1740
421	20240816	131700	2529282745	4990	4990	4990	4990	526
422	20240816	131600	2526658005	5000	5000	5000	4995	199
423	20240816	131500	2525663925	4995	4995	4995	4995	18
424	20240816	131400	2525574015	4995	4995	4995	4995	116
425	20240816	131300	2524994595	5000	5000	5000	4995	174
426	20240816	131200	2524124615	4995	4985	5000	4985	1665
427	20240816	131100	2515800910	4980	4970	4980	4970	3901
428	20240816	131000	2496384450	4970	4965	4970	4965	168
429	20240816	130900	2495549710	4960	4960	4960	4960	50
430	20240816	130800	2495301710	4960	4960	4960	4960	171
431	20240816	130700	2494453550	4970	4965	4970	4965	101
432	20240816	130600	2493952080	4960	4965	4965	4960	703
433	20240816	130500	2490464650	4970	4970	4970	4970	262
434	20240816	130400	2489162510	4970	4970	4970	4970	100
435	20240816	130300	2488665510	4965	4965	4965	4965	2
436	20240816	130200	2488655580	4965	4965	4965	4965	0
437	20240816	130100	2488655580	4965	4965	4965	4965	78
438	20240816	130000	2488268310	4965	4965	4965	4965	264
439	20240816	125900	2486957550	4965	4965	4965	4965	10
440	20240816	125800	2486907900	4965	4975	4975	4965	805
441	20240816	125700	2482911025	4975	4960	4975	4960	2180
442	20240816	125600	2472078145	4960	4955	4960	4955	1386
443	20240816	125500	2465204515	4955	4955	4955	4955	46
444	20240816	125400	2464976585	4950	4955	4955	4950	272
445	20240816	125300	2463629845	4950	4955	4955	4950	2487
446	20240816	125200	2451307540	4955	4955	4955	4955	19
447	20240816	125100	2451213395	4955	4955	4955	4955	954
448	20240816	125000	2446486325	4955	4955	4955	4955	0
449	20240816	124900	2446486325	4955	4955	4955	4955	237
450	20240816	124800	2445311990	4955	4950	4955	4950	41
451	20240816	124700	2445108990	4950	4950	4950	4950	805
452	20240816	124600	2441124240	4955	4955	4955	4950	1253
453	20240816	124500	2434920625	4950	4960	4960	4950	874
454	20240816	124400	2430593320	4960	4950	4960	4950	1111
455	20240816	124300	2425093805	4950	4960	4960	4950	579
456	20240816	124200	2422223780	4960	4960	4960	4960	480
457	20240816	124100	2419842980	4960	4960	4960	4960	16
458	20240816	124000	2419763620	4955	4955	4955	4955	0
459	20240816	123900	2419763620	4955	4960	4960	4955	509
460	20240816	123800	2417241465	4960	4960	4960	4960	192
461	20240816	123700	2416289145	4960	4960	4960	4960	1
462	20240816	123600	2416284185	4960	4960	4960	4960	133
463	20240816	123500	2415624505	4960	4960	4960	4960	101
464	20240816	123400	2415123545	4950	4950	4960	4950	211
465	20240816	123300	2414078455	4950	4950	4950	4950	205
466	20240816	123200	2413063705	4950	4950	4950	4950	21
467	20240816	123100	2412959755	4950	4950	4950	4950	30
468	20240816	123000	2412811255	4950	4950	4950	4950	257
469	20240816	122900	2411539105	4960	4950	4960	4950	327
470	20240816	122800	2409917595	4950	4950	4950	4945	1967
471	20240816	122700	2400189290	4955	4955	4955	4955	8
472	20240816	122600	2400149650	4950	4950	4950	4950	1297
473	20240816	122500	2393729500	4950	4950	4955	4945	1160
474	20240816	122400	2387986610	4945	4950	4950	4945	1962
475	20240816	122300	2378284510	4945	4950	4950	4945	2932
476	20240816	122200	2363777115	4950	4955	4955	4950	582
477	20240816	122100	2360893450	4960	4960	4960	4960	11
478	20240816	122000	2360838890	4960	4955	4960	4955	112
479	20240816	121900	2360283880	4960	4960	4960	4960	202
480	20240816	121800	2359281960	4960	4960	4960	4960	211
481	20240816	121700	2358235400	4960	4960	4960	4960	1788
482	20240816	121600	2349366920	4960	4960	4960	4960	721
483	20240816	121500	2345790760	4950	4955	4955	4950	1152
484	20240816	121400	2340083720	4950	4955	4955	4950	51
485	20240816	121300	2339831020	4955	4955	4955	4955	408
486	20240816	121200	2337809380	4950	4950	4950	4950	1508
487	20240816	121100	2330344780	4955	4965	4965	4955	3741
488	20240816	121000	2311799430	4965	4965	4965	4965	26
489	20240816	120900	2311670340	4965	4965	4965	4965	101
490	20240816	120800	2311168875	4960	4965	4965	4960	222
491	20240816	120700	2310066650	4960	4960	4960	4960	192
492	20240816	120600	2309114330	4960	4965	4965	4960	209
493	20240816	120500	2308076935	4965	4965	4965	4965	0
494	20240816	120400	2308076935	4965	4960	4965	4960	8
495	20240816	120300	2308037250	4960	4965	4965	4960	79
496	20240816	120200	2307645210	4965	4965	4965	4965	180
497	20240816	120100	2306751510	4960	4960	4960	4960	450
498	20240816	120000	2304519510	4960	4960	4960	4960	270
499	20240816	115900	2303180310	4960	4955	4960	4955	103
500	20240816	115800	2302669940	4955	4960	4960	4955	1899
501	20240816	115700	2293260390	4955	4955	4960	4955	85
502	20240816	115600	2292839210	4955	4955	4960	4955	229
503	20240816	115500	2291704265	4955	4955	4955	4950	1946
504	20240816	115400	2282071430	4955	4960	4960	4955	1095
505	20240816	115300	2276645675	4960	4960	4960	4960	5
506	20240816	115200	2276620875	4960	4960	4960	4960	26
507	20240816	115100	2276491915	4960	4960	4960	4960	442
508	20240816	115000	2274299595	4960	4960	4960	4960	301
509	20240816	114900	2272806635	4960	4960	4960	4955	995
510	20240816	114800	2267873185	4960	4960	4960	4960	200
511	20240816	114700	2266881185	4965	4965	4965	4965	100
512	20240816	114600	2266384685	4965	4970	4970	4955	213
513	20240816	114500	2265328885	4955	4955	4955	4955	10
514	20240816	114400	2265279335	4955	4970	4970	4955	3903
515	20240816	114300	2245921940	4965	4965	4965	4965	278
516	20240816	114200	2244541670	4970	4970	4970	4965	1702
517	20240816	114100	2236091210	4970	4970	4970	4970	314
518	20240816	114000	2234530630	4975	4975	4980	4975	634
519	20240816	113900	2231376475	4975	4975	4980	4975	985
520	20240816	113800	2226475870	4975	4975	4975	4975	50
521	20240816	113700	2226227120	4975	4980	4980	4970	114
522	20240816	113600	2225660215	4980	4980	4980	4980	27
523	20240816	113500	2225525755	4980	4970	4980	4970	208
524	20240816	113400	2224490415	4980	4975	4980	4970	1883
525	20240816	113300	2215131850	4970	4970	4970	4970	220
526	20240816	113200	2214038450	4970	4980	4980	4970	1320
527	20240816	113100	2207476760	4980	4975	4980	4965	1475
528	20240816	113000	2200145990	4975	4975	4980	4975	1107
529	20240816	112900	2194638660	4980	4975	4990	4975	135
530	20240816	112800	2193966760	4995	4980	4995	4980	203
531	20240816	112700	2192955805	4995	4995	4995	4995	14
532	20240816	112600	2192885875	4995	4995	4995	4995	2106
533	20240816	112500	2182366405	4995	4995	4995	4980	3484
534	20240816	112400	2164984625	5000	4995	5000	4995	205
535	20240816	112300	2163959650	4995	4995	4995	4990	38
536	20240816	112200	2163769850	4990	4995	4995	4990	206
537	20240816	112100	2162740965	4995	5000	5000	4995	277
538	20240816	112000	2161357260	4995	4995	5000	4995	203
539	20240816	111900	2160343175	4990	4990	4990	4990	110
540	20240816	111800	2159794275	4990	4990	4990	4990	124
541	20240816	111700	2159175515	4995	4995	5000	4995	190
542	20240816	111600	2158226455	5000	5000	5000	5000	236
543	20240816	111500	2157046455	5000	5000	5000	5000	11
544	20240816	111400	2156991455	4985	4995	4995	4985	304
545	20240816	111300	2155475885	5000	5000	5000	5000	0
546	20240816	111200	2155475885	5000	5000	5000	5000	15
547	20240816	111100	2155400885	5000	4985	5000	4985	64
548	20240816	111000	2155081830	4985	4985	4985	4985	223
549	20240816	110900	2153970175	4985	4985	4985	4985	3
550	20240816	110800	2153955220	4985	4990	4990	4985	197
551	20240816	110700	2152973165	4990	4990	5000	4990	634
552	20240816	110600	2149809495	4990	4990	5000	4990	750
553	20240816	110500	2146066495	4980	4985	4985	4980	50
554	20240816	110400	2145817430	5000	5000	5000	5000	15
555	20240816	110300	2145742430	5000	5000	5000	4995	1002
556	20240816	110200	2140732540	5000	4995	5000	4975	2341
557	20240816	110100	2129070105	4990	4995	5000	4990	37
558	20240816	110000	2128885440	5000	5020	5020	4995	10518
559	20240816	105900	2076192335	5010	5020	5030	5000	663
560	20240816	105800	2072870175	5010	5010	5020	5010	927
561	20240816	105700	2068225895	5000	5000	5000	5000	452
562	20240816	105600	2065965895	5000	4985	5000	4975	1686
563	20240816	105500	2057539330	4990	4990	5000	4975	3900
564	20240816	105400	2038060780	4990	4985	4990	4985	530
565	20240816	105300	2035418320	4985	4965	4985	4965	748
566	20240816	105200	2031698975	4970	4970	4970	4965	1405
567	20240816	105100	2024716130	4970	4970	4970	4970	24
568	20240816	105000	2024596850	4965	4965	4970	4965	81
569	20240816	104900	2024194635	4965	4965	4965	4965	102
570	20240816	104800	2023688205	4960	4965	4965	4960	383
571	20240816	104700	2021788475	4960	4965	4965	4960	872
572	20240816	104600	2017462855	4965	4975	4980	4965	2115
573	20240816	104500	2006950940	4980	4980	4980	4980	1
574	20240816	104400	2006945960	4980	4980	4980	4980	23
575	20240816	104300	2006831420	4970	4975	4975	4970	1632
576	20240816	104200	1998719405	4975	4965	4975	4960	1479
577	20240816	104100	1991372350	4970	4970	4970	4970	6
578	20240816	104000	1991342530	4975	4970	4975	4970	1003
579	20240816	103900	1986357185	4960	4955	4975	4955	78
580	20240816	103800	1985970390	4950	4955	4960	4950	3347
581	20240816	103700	1969394630	4955	4960	4960	4950	809
582	20240816	103600	1965386875	4960	4970	4970	4960	109
583	20240816	103500	1964845720	4970	4970	4980	4970	16
584	20240816	103400	1964766120	4985	4980	4990	4950	6396
585	20240816	103300	1933052875	4980	4980	4995	4970	2612
586	20240816	103200	1920038875	4960	4990	4990	4960	7686
587	20240816	103100	1881873950	4990	5000	5000	4980	1715
588	20240816	103000	1873324465	5020	5010	5020	5000	360
589	20240816	102900	1871519265	5010	5010	5010	5000	384
590	20240816	102800	1869599125	5010	5000	5010	5000	296
591	20240816	102700	1868118025	5000	5010	5020	5000	676
592	20240816	102600	1864728875	5000	4995	5020	4995	4910
593	20240816	102500	1840160695	4995	4965	4995	4965	4905
594	20240816	102400	1815718350	4970	4965	4970	4965	648
595	20240816	102300	1812498530	4970	4960	4970	4960	1009
596	20240816	102200	1807493660	4970	4960	4970	4960	46
597	20240816	102100	1807265080	4965	4960	4965	4955	1126
598	20240816	102000	1801681455	4960	4960	4960	4960	0
599	20240816	101900	1801681455	4960	4960	4960	4960	212
600	20240816	101800	1800629935	4955	4970	4975	4955	1237
601	20240816	101700	1794495750	4970	4970	4970	4960	1542
602	20240816	101600	1786841050	4970	4965	4970	4955	3996
603	20240816	101500	1767016840	4970	4970	4975	4965	98
604	20240816	101400	1766529875	4965	4965	4965	4955	2930
605	20240816	101300	1751998425	4965	4960	4965	4960	272
606	20240816	101200	1750648325	4960	4960	4960	4960	212
607	20240816	101100	1749596805	4965	4960	4965	4960	1659
608	20240816	101000	1741368090	4965	4965	4980	4965	2023
609	20240816	100900	1731322335	4965	4980	4980	4960	3748
610	20240816	100800	1712713225	4980	4980	4985	4980	294
611	20240816	100700	1711249045	4980	4975	4985	4970	1692
612	20240816	100600	1702830735	4975	4970	4975	4965	1038
613	20240816	100500	1697672650	4965	4975	4985	4965	1187
614	20240816	100400	1691773600	4985	4970	4990	4970	1760
615	20240816	100300	1683023565	4985	4985	4985	4975	417
616	20240816	100200	1680946220	4985	4985	4985	4985	1
617	20240816	100100	1680941235	4970	4975	4975	4970	1606
618	20240816	100000	1672959305	4990	4990	4990	4990	5
619	20240816	095900	1672934355	4975	4990	4990	4975	351
620	20240816	095800	1671187820	4970	4970	4980	4970	4639
621	20240816	095700	1648116550	4970	4965	4970	4960	2395
622	20240816	095600	1636223835	4965	4960	4965	4960	754
623	20240816	095500	1632483445	4960	4960	4965	4955	391
624	20240816	095400	1630544285	4960	4955	4960	4955	2691
625	20240816	095300	1617201965	4955	4960	4960	4955	271
626	20240816	095200	1615858395	4960	4965	4965	4955	4370
627	20240816	095100	1594197620	4960	4965	4970	4960	2282
628	20240816	095000	1582876530	4960	4965	4965	4960	1793
629	20240816	094900	1573980485	4965	4975	4975	4965	1243
630	20240816	094800	1567806100	4975	4975	4975	4970	1213
631	20240816	094700	1561777230	4975	4985	4985	4970	554
632	20240816	094600	1559020515	4985	4980	4985	4970	1705
633	20240816	094500	1550529825	4980	4980	4980	4970	829
634	20240816	094400	1546407500	4980	4965	4980	4960	1718
635	20240816	094300	1537875180	4965	4955	4965	4950	3646
636	20240816	094200	1519787085	4950	4965	4970	4940	11558
637	20240816	094100	1462541730	4965	4975	4975	4960	2829
638	20240816	094000	1448492280	4970	4980	4980	4970	1490
639	20240816	093900	1441078135	4975	4980	4980	4970	1440
640	20240816	093800	1433916085	4975	4990	4990	4975	2617
641	20240816	093700	1420878730	4985	5000	5020	4985	1642
642	20240816	093600	1412672245	5010	4980	5010	4950	13414
643	20240816	093500	1345940965	4975	5000	5000	4975	4151
644	20240816	093400	1325261365	4980	5020	5020	4980	34732
645	20240816	093300	1151543770	5020	5020	5020	5010	850
646	20240816	093200	1147277370	5020	5020	5030	5020	5243
647	20240816	093100	1120943770	5030	5030	5030	5010	7925
648	20240816	093000	1081159130	5030	5040	5050	5030	2262
649	20240816	092900	1069769220	5040	5040	5040	5040	983
650	20240816	092800	1064814900	5040	5060	5060	5040	1409
651	20240816	092700	1057711290	5060	5060	5070	5050	966
652	20240816	092600	1052823710	5060	5040	5060	5040	1037
653	20240816	092500	1047591290	5040	5030	5040	5020	1550
654	20240816	092400	1039783950	5020	5020	5030	5010	13215
655	20240816	092300	973450350	5030	5040	5040	5030	8671
656	20240816	092200	929829530	5030	5040	5050	5030	2741
657	20240816	092100	916023340	5040	5050	5050	5030	5816
658	20240816	092000	886702910	5050	5080	5080	5050	7278
659	20240816	091900	849900490	5090	5080	5110	5070	257
660	20240816	091800	848593220	5100	5080	5100	5060	2309
661	20240816	091700	836881950	5080	5090	5090	5080	2471
662	20240816	091600	824314530	5090	5100	5110	5080	680
663	20240816	091500	820849680	5100	5110	5110	5090	499
664	20240816	091400	818308750	5100	5090	5100	5090	1576
665	20240816	091300	810280860	5090	5080	5100	5080	3435
666	20240816	091200	792816930	5100	5090	5110	5080	1178
667	20240816	091100	786813350	5090	5090	5110	5080	2324
668	20240816	091000	774975660	5090	5060	5090	5060	17923
669	20240816	090900	684130980	5060	5040	5060	5040	10672
670	20240816	090800	630300200	5040	5050	5050	5030	3583
671	20240816	090700	612250510	5060	5080	5100	5040	11939
672	20240816	090600	551895020	5080	5070	5080	5060	11960
673	20240816	090500	491345960	5070	5080	5090	5070	7522
674	20240816	090400	453191760	5080	5080	5110	5070	8344
675	20240816	090300	410787960	5080	5090	5110	5060	4908
676	20240816	090200	385862590	5090	5100	5120	5060	5648
677	20240816	090100	357077850	5060	5120	5170	5060	43681
678	20240816	090000	134483900	5130	5210	5210	5100	25062