KissMeData/067990/min/candle-20240830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240830	194300	598988415	4990	4990	4990	4990	1472
3	20240830	194200	598988415	4990	4990	4990	4990	0
4	20240830	194100	598988415	4990	4990	4990	4990	0
5	20240830	194000	598988415	4990	4990	4990	4990	0
6	20240830	193900	598988415	4990	4990	4990	4990	0
7	20240830	193800	598988415	4990	4990	4990	4990	0
8	20240830	193700	598988415	4990	4990	4990	4990	0
9	20240830	193600	598988415	4990	4990	4990	4990	0
10	20240830	193500	598988415	4990	4990	4990	4990	0
11	20240830	193400	598988415	4990	4990	4990	4990	0
12	20240830	193300	598988415	4990	4990	4990	4990	0
13	20240830	193200	598988415	4990	4990	4990	4990	0
14	20240830	193100	598988415	4990	4990	4990	4990	0
15	20240830	193000	598988415	4990	4990	4990	4990	0
16	20240830	192900	598988415	4990	4990	4990	4990	0
17	20240830	192800	598988415	4990	4990	4990	4990	0
18	20240830	192700	598988415	4990	4990	4990	4990	0
19	20240830	192600	598988415	4990	4990	4990	4990	0
20	20240830	192500	598988415	4990	4990	4990	4990	0
21	20240830	192400	598988415	4990	4990	4990	4990	0
22	20240830	192300	598988415	4990	4990	4990	4990	0
23	20240830	192200	598988415	4990	4990	4990	4990	0
24	20240830	192100	598988415	4990	4990	4990	4990	0
25	20240830	192000	598988415	4990	4990	4990	4990	0
26	20240830	191900	598988415	4990	4990	4990	4990	0
27	20240830	191800	598988415	4990	4990	4990	4990	0
28	20240830	191700	598988415	4990	4990	4990	4990	0
29	20240830	191600	598988415	4990	4990	4990	4990	0
30	20240830	191500	598988415	4990	4990	4990	4990	0
31	20240830	191400	598988415	4990	4990	4990	4990	0
32	20240830	191300	598988415	4990	4990	4990	4990	1472
33	20240830	191200	598988415	4990	4990	4990	4990	0
34	20240830	191100	598988415	4990	4990	4990	4990	0
35	20240830	191000	598988415	4990	4990	4990	4990	0
36	20240830	190900	598988415	4990	4990	4990	4990	0
37	20240830	190800	598988415	4990	4990	4990	4990	0
38	20240830	190700	598988415	4990	4990	4990	4990	0
39	20240830	190600	598988415	4990	4990	4990	4990	0
40	20240830	190500	598988415	4990	4990	4990	4990	0
41	20240830	190400	598988415	4990	4990	4990	4990	0
42	20240830	190300	598988415	4990	4990	4990	4990	0
43	20240830	190200	598988415	4990	4990	4990	4990	0
44	20240830	190100	598988415	4990	4990	4990	4990	0
45	20240830	190000	598988415	4990	4990	4990	4990	0
46	20240830	185900	598988415	4990	4990	4990	4990	0
47	20240830	185800	598988415	4990	4990	4990	4990	0
48	20240830	185700	598988415	4990	4990	4990	4990	0
49	20240830	185600	598988415	4990	4990	4990	4990	0
50	20240830	185500	598988415	4990	4990	4990	4990	0
51	20240830	185400	598988415	4990	4990	4990	4990	0
52	20240830	185300	598988415	4990	4990	4990	4990	0
53	20240830	185200	598988415	4990	4990	4990	4990	0
54	20240830	185100	598988415	4990	4990	4990	4990	0
55	20240830	185000	598988415	4990	4990	4990	4990	0
56	20240830	184900	598988415	4990	4990	4990	4990	0
57	20240830	184800	598988415	4990	4990	4990	4990	0
58	20240830	184700	598988415	4990	4990	4990	4990	0
59	20240830	184600	598988415	4990	4990	4990	4990	0
60	20240830	184500	598988415	4990	4990	4990	4990	0
61	20240830	184400	598988415	4990	4990	4990	4990	0
62	20240830	184300	598988415	4990	4990	4990	4990	1472
63	20240830	184200	598988415	4990	4990	4990	4990	0
64	20240830	184100	598988415	4990	4990	4990	4990	0
65	20240830	184000	598988415	4990	4990	4990	4990	0
66	20240830	183900	598988415	4990	4990	4990	4990	0
67	20240830	183800	598988415	4990	4990	4990	4990	0
68	20240830	183700	598988415	4990	4990	4990	4990	0
69	20240830	183600	598988415	4990	4990	4990	4990	0
70	20240830	183500	598988415	4990	4990	4990	4990	0
71	20240830	183400	598988415	4990	4990	4990	4990	0
72	20240830	183300	598988415	4990	4990	4990	4990	0
73	20240830	183200	598988415	4990	4990	4990	4990	0
74	20240830	183100	598988415	4990	4990	4990	4990	0
75	20240830	183000	598988415	4990	4990	4990	4990	0
76	20240830	182900	598988415	4990	4990	4990	4990	0
77	20240830	182800	598988415	4990	4990	4990	4990	0
78	20240830	182700	598988415	4990	4990	4990	4990	0
79	20240830	182600	598988415	4990	4990	4990	4990	0
80	20240830	182500	598988415	4990	4990	4990	4990	0
81	20240830	182400	598988415	4990	4990	4990	4990	0
82	20240830	182300	598988415	4990	4990	4990	4990	0
83	20240830	182200	598988415	4990	4990	4990	4990	0
84	20240830	182100	598988415	4990	4990	4990	4990	0
85	20240830	182000	598988415	4990	4990	4990	4990	0
86	20240830	181900	598988415	4990	4990	4990	4990	0
87	20240830	181800	598988415	4990	4990	4990	4990	0
88	20240830	181700	598988415	4990	4990	4990	4990	0
89	20240830	181600	598988415	4990	4990	4990	4990	0
90	20240830	181500	598988415	4990	4990	4990	4990	0
91	20240830	181400	598988415	4990	4990	4990	4990	0
92	20240830	181300	598988415	4990	4990	4990	4990	1472
93	20240830	181200	598988415	4990	4990	4990	4990	0
94	20240830	181100	598988415	4990	4990	4990	4990	0
95	20240830	181000	598988415	4990	4990	4990	4990	0
96	20240830	180900	598988415	4990	4990	4990	4990	0
97	20240830	180800	598988415	4990	4990	4990	4990	0
98	20240830	180700	598988415	4990	4990	4990	4990	0
99	20240830	180600	598988415	4990	4990	4990	4990	0
100	20240830	180500	598988415	4990	4990	4990	4990	0
101	20240830	180400	598988415	4990	4990	4990	4990	0
102	20240830	180300	598988415	4990	4990	4990	4990	0
103	20240830	180200	598988415	4990	4990	4990	4990	0
104	20240830	180100	598988415	4990	4990	4990	4990	0
105	20240830	180000	598988415	4990	4990	4990	4990	0
106	20240830	175900	598988415	4990	4990	4990	4990	0
107	20240830	175800	598988415	4990	4990	4990	4990	0
108	20240830	175700	598988415	4990	4990	4990	4990	0
109	20240830	175600	598988415	4990	4990	4990	4990	0
110	20240830	175500	598988415	4990	4990	4990	4990	0
111	20240830	175400	598988415	4990	4990	4990	4990	0
112	20240830	175300	598988415	4990	4990	4990	4990	0
113	20240830	175200	598988415	4990	4990	4990	4990	0
114	20240830	175100	598988415	4990	4990	4990	4990	0
115	20240830	175000	598988415	4990	4990	4990	4990	0
116	20240830	174900	598988415	4990	4990	4990	4990	0
117	20240830	174800	598988415	4990	4990	4990	4990	0
118	20240830	174700	598988415	4990	4990	4990	4990	0
119	20240830	174600	598988415	4990	4990	4990	4990	0
120	20240830	174500	598988415	4990	4990	4990	4990	0
121	20240830	174400	598988415	4990	4990	4990	4990	0
122	20240830	174300	598988415	4990	4990	4990	4990	1472
123	20240830	174200	598988415	4990	4990	4990	4990	0
124	20240830	174100	598988415	4990	4990	4990	4990	0
125	20240830	174000	598988415	4990	4990	4990	4990	0
126	20240830	173900	598988415	4990	4990	4990	4990	0
127	20240830	173800	598988415	4990	4990	4990	4990	0
128	20240830	173700	598988415	4990	4990	4990	4990	0
129	20240830	173600	598988415	4990	4990	4990	4990	0
130	20240830	173500	598988415	4990	4990	4990	4990	0
131	20240830	173400	598988415	4990	4990	4990	4990	0
132	20240830	173300	598988415	4990	4990	4990	4990	0
133	20240830	173200	598988415	4990	4990	4990	4990	0
134	20240830	173100	598988415	4990	4990	4990	4990	0
135	20240830	173000	598988415	4990	4990	4990	4990	0
136	20240830	172900	598988415	4990	4990	4990	4990	0
137	20240830	172800	598988415	4990	4990	4990	4990	0
138	20240830	172700	598988415	4990	4990	4990	4990	0
139	20240830	172600	598988415	4990	4990	4990	4990	0
140	20240830	172500	598988415	4990	4990	4990	4990	0
141	20240830	172400	598988415	4990	4990	4990	4990	0
142	20240830	172300	598988415	4990	4990	4990	4990	0
143	20240830	172200	598988415	4990	4990	4990	4990	0
144	20240830	172100	598988415	4990	4990	4990	4990	0
145	20240830	172000	598988415	4990	4990	4990	4990	0
146	20240830	171900	598988415	4990	4990	4990	4990	0
147	20240830	171800	598988415	4990	4990	4990	4990	0
148	20240830	171700	598988415	4990	4990	4990	4990	0
149	20240830	171600	598988415	4990	4990	4990	4990	0
150	20240830	171500	598988415	4990	4990	4990	4990	0
151	20240830	171400	598988415	4990	4990	4990	4990	0
152	20240830	171300	598988415	4990	4990	4990	4990	1472
153	20240830	171200	598988415	4990	4990	4990	4990	0
154	20240830	171100	598988415	4990	4990	4990	4990	0
155	20240830	171000	598988415	4990	4990	4990	4990	0
156	20240830	170900	598988415	4990	4990	4990	4990	0
157	20240830	170800	598988415	4990	4990	4990	4990	0
158	20240830	170700	598988415	4990	4990	4990	4990	0
159	20240830	170600	598988415	4990	4990	4990	4990	0
160	20240830	170500	598988415	4990	4990	4990	4990	0
161	20240830	170400	598988415	4990	4990	4990	4990	0
162	20240830	170300	598988415	4990	4990	4990	4990	0
163	20240830	170200	598988415	4990	4990	4990	4990	0
164	20240830	170100	598988415	4990	4990	4990	4990	0
165	20240830	170000	598988415	4990	4990	4990	4990	0
166	20240830	165900	598988415	4990	4990	4990	4990	0
167	20240830	165800	598988415	4990	4990	4990	4990	0
168	20240830	165700	598988415	4990	4990	4990	4990	0
169	20240830	165600	598988415	4990	4990	4990	4990	0
170	20240830	165500	598988415	4990	4990	4990	4990	0
171	20240830	165400	598988415	4990	4990	4990	4990	0
172	20240830	165300	598988415	4990	4990	4990	4990	0
173	20240830	165200	598988415	4990	4990	4990	4990	0
174	20240830	165100	598988415	4990	4990	4990	4990	0
175	20240830	165000	598988415	4990	4990	4990	4990	0
176	20240830	164900	598988415	4990	4990	4990	4990	0
177	20240830	164800	598988415	4990	4990	4990	4990	0
178	20240830	164700	598988415	4990	4990	4990	4990	0
179	20240830	164600	598988415	4990	4990	4990	4990	0
180	20240830	164500	598988415	4990	4990	4990	4990	0
181	20240830	164400	598988415	4990	4990	4990	4990	0
182	20240830	164300	598988415	4990	4990	4990	4990	1472
183	20240830	164200	598988415	4990	4990	4990	4990	0
184	20240830	164100	598988415	4990	4990	4990	4990	0
185	20240830	164000	598988415	4990	4990	4990	4990	0
186	20240830	163900	598988415	4990	4990	4990	4990	0
187	20240830	163800	598988415	4990	4990	4990	4990	0
188	20240830	163700	598988415	4990	4990	4990	4990	0
189	20240830	163600	598988415	4990	4990	4990	4990	0
190	20240830	163500	598988415	4990	4990	4990	4990	0
191	20240830	163400	598988415	4990	4990	4990	4990	0
192	20240830	163300	598988415	4990	4990	4990	4990	0
193	20240830	163200	598988415	4990	4990	4990	4990	0
194	20240830	163100	598988415	4990	4990	4990	4990	0
195	20240830	163000	598988415	4990	4990	4990	4990	0
196	20240830	162900	598988415	4990	4990	4990	4990	0
197	20240830	162800	598988415	4990	4990	4990	4990	0
198	20240830	162700	598988415	4990	4990	4990	4990	0
199	20240830	162600	598988415	4990	4990	4990	4990	0
200	20240830	162500	598988415	4990	4990	4990	4990	0
201	20240830	162400	598988415	4990	4990	4990	4990	0
202	20240830	162300	598988415	4990	4990	4990	4990	0
203	20240830	162200	598988415	4990	4990	4990	4990	0
204	20240830	162100	598988415	4990	4990	4990	4990	0
205	20240830	162000	598988415	4990	4990	4990	4990	0
206	20240830	161900	598988415	4990	4990	4990	4990	0
207	20240830	161800	598988415	4990	4990	4990	4990	0
208	20240830	161700	598988415	4990	4990	4990	4990	0
209	20240830	161600	598988415	4990	4990	4990	4990	0
210	20240830	161500	598988415	4990	4990	4990	4990	0
211	20240830	161400	598988415	4990	4990	4990	4990	0
212	20240830	161300	598988415	4990	4990	4990	4990	1472
213	20240830	161200	598988415	4990	4990	4990	4990	0
214	20240830	161100	598988415	4990	4990	4990	4990	0
215	20240830	161000	598988415	4990	4990	4990	4990	0
216	20240830	160900	598988415	4990	4990	4990	4990	0
217	20240830	160800	598988415	4990	4990	4990	4990	0
218	20240830	160700	598988415	4990	4990	4990	4990	0
219	20240830	160600	598988415	4990	4990	4990	4990	0
220	20240830	160500	598988415	4990	4990	4990	4990	0
221	20240830	160400	598988415	4990	4990	4990	4990	0
222	20240830	160300	598988415	4990	4990	4990	4990	0
223	20240830	160200	598988415	4990	4990	4990	4990	0
224	20240830	160100	598988415	4990	4990	4990	4990	0
225	20240830	160000	598988415	4990	4990	4990	4990	0
226	20240830	155900	598988415	4990	4990	4990	4990	0
227	20240830	155800	598988415	4990	4990	4990	4990	0
228	20240830	155700	598988415	4990	4990	4990	4990	0
229	20240830	155600	598988415	4990	4990	4990	4990	0
230	20240830	155500	598988415	4990	4990	4990	4990	0
231	20240830	155400	598988415	4990	4990	4990	4990	0
232	20240830	155300	598988415	4990	4990	4990	4990	0
233	20240830	155200	598988415	4990	4990	4990	4990	0
234	20240830	155100	598988415	4990	4990	4990	4990	0
235	20240830	155000	598988415	4990	4990	4990	4990	0
236	20240830	154900	598988415	4990	4990	4990	4990	0
237	20240830	154800	598988415	4990	4990	4990	4990	0
238	20240830	154700	598988415	4990	4990	4990	4990	0
239	20240830	154600	598988415	4990	4990	4990	4990	0
240	20240830	154500	598988415	4990	4990	4990	4990	0
241	20240830	154400	598988415	4990	4990	4990	4990	0
242	20240830	154300	598988415	4990	4990	4990	4990	1472
243	20240830	154200	598988415	4990	4990	4990	4990	0
244	20240830	154100	598988415	4990	4990	4990	4990	0
245	20240830	154000	598988415	4990	4990	4990	4990	0
246	20240830	153900	598988415	4990	4990	4990	4990	0
247	20240830	153800	598988415	4990	4990	4990	4990	0
248	20240830	153700	598988415	4990	4990	4990	4990	0
249	20240830	153600	598988415	4990	4990	4990	4990	0
250	20240830	153500	598988415	4990	4990	4990	4990	0
251	20240830	153400	598988415	4990	4990	4990	4990	0
252	20240830	153300	598988415	4990	4990	4990	4990	0
253	20240830	153200	598988415	4990	4990	4990	4990	0
254	20240830	153100	598988415	4990	4990	4990	4990	0
255	20240830	153000	598988415	4990	4990	4990	4990	1472
256	20240830	152900	591643135	4970	4970	4970	4970	0
257	20240830	152800	591643135	4970	4970	4970	4970	0
258	20240830	152700	591643135	4970	4970	4970	4970	0
259	20240830	152600	591643135	4970	4970	4970	4970	0
260	20240830	152500	591643135	4970	4970	4970	4970	0
261	20240830	152400	591643135	4970	4970	4970	4970	0
262	20240830	152300	591643135	4970	4970	4970	4970	0
263	20240830	152200	591643135	4970	4970	4970	4970	0
264	20240830	152100	591643135	4970	4970	4970	4970	0
265	20240830	152000	591643135	4970	4970	4970	4970	0
266	20240830	151900	591643135	4970	4970	4975	4970	1366
267	20240830	151800	584854080	4970	4970	4970	4970	20
268	20240830	151700	584754680	4970	4970	4970	4970	0
269	20240830	151600	584754680	4970	4970	4970	4970	1
270	20240830	151500	584749710	4965	4965	4965	4965	0
271	20240830	151400	584749710	4965	4965	4965	4965	0
272	20240830	151300	584749710	4965	4965	4965	4965	0
273	20240830	151200	584749710	4965	4965	4965	4965	4
274	20240830	151100	584729850	4965	4970	4970	4965	3999
275	20240830	151000	564874755	4970	4970	4970	4970	10
276	20240830	150900	564825055	4975	4975	4975	4975	0
277	20240830	150800	564825055	4975	4980	4980	4975	719
278	20240830	150700	561244440	4985	4985	4985	4985	0
279	20240830	150600	561244440	4985	4985	4985	4985	1
280	20240830	150500	561239455	4980	4980	4980	4980	0
281	20240830	150400	561239455	4980	4980	4980	4980	1004
282	20240830	150300	556239535	4980	4980	4980	4980	0
283	20240830	150200	556239535	4980	4980	4980	4980	1085
284	20240830	150100	550836235	4980	4980	4980	4980	0
285	20240830	150000	550836235	4980	4980	4980	4980	0
286	20240830	145900	550836235	4980	4980	4980	4980	0
287	20240830	145800	550836235	4980	4980	4980	4980	0
288	20240830	145700	550836235	4980	4980	4980	4980	0
289	20240830	145600	550836235	4980	4980	4980	4980	0
290	20240830	145500	550836235	4980	4980	4980	4980	1
291	20240830	145400	550831255	4985	4985	4985	4985	0
292	20240830	145300	550831255	4985	4985	4985	4985	1
293	20240830	145200	550826270	4975	4975	4975	4975	0
294	20240830	145100	550826270	4975	4975	4975	4975	1005
295	20240830	145000	545826395	4980	4980	4980	4980	0
296	20240830	144900	545826395	4980	4980	4980	4980	7
297	20240830	144800	545791535	4980	4980	4980	4980	0
298	20240830	144700	545791535	4980	4975	4980	4975	1933
299	20240830	144600	536167495	4980	4980	4980	4980	0
300	20240830	144500	536167495	4980	4980	4980	4980	0
301	20240830	144400	536167495	4980	4980	4980	4980	0
302	20240830	144300	536167495	4980	4980	4980	4980	800
303	20240830	144200	532183495	4975	4975	4975	4975	0
304	20240830	144100	532183495	4975	4975	4975	4975	0
305	20240830	144000	532183495	4975	4975	4975	4975	10
306	20240830	143900	532133745	4970	4970	4970	4970	0
307	20240830	143800	532133745	4970	4970	4970	4970	0
308	20240830	143700	532133745	4970	4970	4970	4970	0
309	20240830	143600	532133745	4970	4970	4970	4970	0
310	20240830	143500	532133745	4970	4970	4970	4970	0
311	20240830	143400	532133745	4970	4970	4970	4970	0
312	20240830	143300	532133745	4970	4970	4970	4970	1
313	20240830	143200	532128775	4970	4970	4970	4970	100
314	20240830	143100	531631775	4970	4970	4970	4970	0
315	20240830	143000	531631775	4970	4970	4970	4970	0
316	20240830	142900	531631775	4970	4970	4970	4970	0
317	20240830	142800	531631775	4970	4970	4970	4970	1
318	20240830	142700	531626805	4970	4970	4970	4970	1
319	20240830	142600	531621835	4965	4965	4965	4965	0
320	20240830	142500	531621835	4965	4965	4965	4965	0
321	20240830	142400	531621835	4965	4965	4965	4965	0
322	20240830	142300	531621835	4965	4965	4965	4965	0
323	20240830	142200	531621835	4965	4965	4965	4965	0
324	20240830	142100	531621835	4965	4965	4965	4965	0
325	20240830	142000	531621835	4965	4965	4965	4965	0
326	20240830	141900	531621835	4965	4965	4965	4965	0
327	20240830	141800	531621835	4965	4965	4965	4965	0
328	20240830	141700	531621835	4965	4965	4965	4965	0
329	20240830	141600	531621835	4965	4985	4985	4965	380
330	20240830	141500	529734405	4995	4995	4995	4995	0
331	20240830	141400	529734405	4995	4995	4995	4995	0
332	20240830	141300	529734405	4995	4995	4995	4995	1
333	20240830	141200	529729410	5000	5000	5000	5000	0
334	20240830	141100	529729410	5000	5000	5000	5000	0
335	20240830	141000	529729410	5000	5000	5000	5000	0
336	20240830	140900	529729410	5000	5000	5000	5000	0
337	20240830	140800	529729410	5000	5000	5000	5000	0
338	20240830	140700	529729410	5000	5000	5000	5000	0
339	20240830	140600	529729410	5000	5000	5000	5000	0
340	20240830	140500	529729410	5000	5000	5000	5000	0
341	20240830	140400	529729410	5000	5000	5000	5000	0
342	20240830	140300	529729410	5000	5000	5000	5000	0
343	20240830	140200	529729410	5000	5000	5000	5000	0
344	20240830	140100	529729410	5000	5000	5000	5000	0
345	20240830	140000	529729410	5000	5000	5000	5000	0
346	20240830	135900	529729410	5000	5000	5000	5000	2451
347	20240830	135800	517474410	5000	5000	5000	5000	0
348	20240830	135700	517474410	5000	4990	5000	4990	6484
349	20240830	135600	485059045	4990	4990	4990	4990	0
350	20240830	135500	485059045	4990	4990	4990	4990	0
351	20240830	135400	485059045	4990	4990	4990	4990	0
352	20240830	135300	485059045	4990	4990	4990	4990	50
353	20240830	135200	484809545	4990	4990	4990	4990	0
354	20240830	135100	484809545	4990	4990	4990	4990	0
355	20240830	135000	484809545	4990	4990	4990	4990	1906
356	20240830	134900	475298605	4990	4985	4990	4985	201
357	20240830	134800	474295635	4965	4965	4965	4965	0
358	20240830	134700	474295635	4965	4965	4965	4965	0
359	20240830	134600	474295635	4965	4975	4975	4965	420
360	20240830	134500	472210225	4980	4980	4980	4980	0
361	20240830	134400	472210225	4980	4980	4980	4980	0
362	20240830	134300	472210225	4980	4985	4985	4980	4000
363	20240830	134200	452289025	4995	4995	4995	4995	0
364	20240830	134100	452289025	4995	4995	4995	4995	0
365	20240830	134000	452289025	4995	4995	4995	4995	452
366	20240830	133900	450031285	4995	4995	4995	4995	0
367	20240830	133800	450031285	4995	4995	4995	4995	0
368	20240830	133700	450031285	4995	4995	4995	4995	0
369	20240830	133600	450031285	4995	4995	4995	4995	0
370	20240830	133500	450031285	4995	4995	4995	4995	0
371	20240830	133400	450031285	4995	4995	4995	4995	0
372	20240830	133300	450031285	4995	4995	4995	4995	0
373	20240830	133200	450031285	4995	4995	4995	4995	0
374	20240830	133100	450031285	4995	4995	4995	4995	0
375	20240830	133000	450031285	4995	4995	4995	4995	0
376	20240830	132900	450031285	4995	5000	5000	4995	2732
377	20240830	132800	436371920	5000	5000	5000	5000	0
378	20240830	132700	436371920	5000	5000	5000	5000	1258
379	20240830	132600	430081920	4995	4995	4995	4995	2
380	20240830	132500	430071930	4995	4995	4995	4995	0
381	20240830	132400	430071930	4995	4995	4995	4995	0
382	20240830	132300	430071930	4995	4995	4995	4995	420
383	20240830	132200	427974030	4990	4990	4990	4990	0
384	20240830	132100	427974030	4990	4995	4995	4990	601
385	20240830	132000	424972170	4990	4990	4990	4990	0
386	20240830	131900	424972170	4990	4990	4990	4990	0
387	20240830	131800	424972170	4990	4990	4990	4990	0
388	20240830	131700	424972170	4990	4990	4990	4990	0
389	20240830	131600	424972170	4990	4990	4990	4990	110
390	20240830	131500	424423270	4985	4985	4985	4985	0
391	20240830	131400	424423270	4985	4985	4985	4985	0
392	20240830	131300	424423270	4985	4985	4985	4985	0
393	20240830	131200	424423270	4985	4985	4985	4985	0
394	20240830	131100	424423270	4985	4985	4985	4985	0
395	20240830	131000	424423270	4985	4985	4985	4985	0
396	20240830	130900	424423270	4985	4985	4985	4985	0
397	20240830	130800	424423270	4985	4985	4985	4985	0
398	20240830	130700	424423270	4985	4985	4985	4985	0
399	20240830	130600	424423270	4985	4985	4985	4985	0
400	20240830	130500	424423270	4985	4985	4985	4985	0
401	20240830	130400	424423270	4985	4985	4985	4985	0
402	20240830	130300	424423270	4985	4985	4985	4985	0
403	20240830	130200	424423270	4985	4985	4985	4985	0
404	20240830	130100	424423270	4985	4985	4985	4985	0
405	20240830	130000	424423270	4985	4985	4985	4985	99
406	20240830	125900	423929755	4985	4985	4985	4985	466
407	20240830	125800	421606745	4985	4985	4985	4985	1
408	20240830	125700	421601760	4985	4985	4985	4985	0
409	20240830	125600	421601760	4985	4985	4985	4985	0
410	20240830	125500	421601760	4985	4985	4985	4985	0
411	20240830	125400	421601760	4985	4985	4985	4985	0
412	20240830	125300	421601760	4985	4985	4985	4985	0
413	20240830	125200	421601760	4985	4985	4985	4985	0
414	20240830	125100	421601760	4985	4985	4985	4985	0
415	20240830	125000	421601760	4985	4985	4985	4985	0
416	20240830	124900	421601760	4985	4985	4985	4985	0
417	20240830	124800	421601760	4985	4985	4985	4985	0
418	20240830	124700	421601760	4985	4985	4985	4985	0
419	20240830	124600	421601760	4985	4985	4985	4985	0
420	20240830	124500	421601760	4985	4985	4985	4985	0
421	20240830	124400	421601760	4985	4985	4985	4985	0
422	20240830	124300	421601760	4985	4985	4985	4985	0
423	20240830	124200	421601760	4985	4985	4985	4985	0
424	20240830	124100	421601760	4985	4985	4985	4985	0
425	20240830	124000	421601760	4985	4985	4985	4985	0
426	20240830	123900	421601760	4985	4985	4985	4985	0
427	20240830	123800	421601760	4985	4985	4985	4985	0
428	20240830	123700	421601760	4985	4985	4985	4985	0
429	20240830	123600	421601760	4985	4985	4985	4985	0
430	20240830	123500	421601760	4985	4985	4985	4985	0
431	20240830	123400	421601760	4985	4985	4985	4985	0
432	20240830	123300	421601760	4985	4985	4985	4985	0
433	20240830	123200	421601760	4985	4985	4985	4985	0
434	20240830	123100	421601760	4985	4985	4985	4985	150
435	20240830	123000	420854010	5000	5000	5000	5000	5000
436	20240830	122900	395854010	5000	5000	5000	5000	675
437	20240830	122800	392479010	4980	4980	4980	4980	0
438	20240830	122700	392479010	4980	4980	4980	4980	1
439	20240830	122600	392474030	4980	4980	4980	4980	0
440	20240830	122500	392474030	4980	4980	4980	4980	0
441	20240830	122400	392474030	4980	4980	4980	4980	0
442	20240830	122300	392474030	4980	4980	4980	4980	0
443	20240830	122200	392474030	4980	4980	4980	4980	0
444	20240830	122100	392474030	4980	4980	4980	4980	0
445	20240830	122000	392474030	4980	4985	4985	4980	420
446	20240830	121900	390381160	4985	4985	4985	4985	0
447	20240830	121800	390381160	4985	4985	4985	4985	0
448	20240830	121700	390381160	4985	4985	4985	4985	0
449	20240830	121600	390381160	4985	4985	4985	4985	0
450	20240830	121500	390381160	4985	4985	4985	4985	60
451	20240830	121400	390082060	5000	5000	5000	5000	720
452	20240830	121300	386482060	4985	5000	5000	4985	247
453	20240830	121200	385247465	4995	4995	4995	4995	205
454	20240830	121100	384223490	4990	4990	4990	4990	302
455	20240830	121000	382716510	4980	4980	4980	4980	0
456	20240830	120900	382716510	4980	4985	4985	4980	100
457	20240830	120800	382218145	4980	4980	4980	4980	0
458	20240830	120700	382218145	4980	4980	4980	4980	0
459	20240830	120600	382218145	4980	4980	4980	4980	0
460	20240830	120500	382218145	4980	4980	4980	4980	28
461	20240830	120400	382078705	4985	4980	4985	4980	91
462	20240830	120300	381625275	4980	4980	4980	4980	0
463	20240830	120200	381625275	4980	4980	4980	4980	779
464	20240830	120100	377745855	4960	4960	4960	4960	0
465	20240830	120000	377745855	4960	4960	4960	4960	0
466	20240830	115900	377745855	4960	4960	4960	4960	1600
467	20240830	115800	369809855	4960	4960	4960	4960	0
468	20240830	115700	369809855	4960	4970	4970	4960	4000
469	20240830	115600	349942645	4970	4970	4970	4970	0
470	20240830	115500	349942645	4970	4970	4970	4970	1
471	20240830	115400	349937675	4970	4970	4970	4970	0
472	20240830	115300	349937675	4970	4970	4970	4970	0
473	20240830	115200	349937675	4970	4970	4970	4970	31
474	20240830	115100	349783605	4970	4970	4970	4970	0
475	20240830	115000	349783605	4970	4975	4975	4970	420
476	20240830	114900	347695015	4980	4980	4980	4980	0
477	20240830	114800	347695015	4980	4980	4980	4980	0
478	20240830	114700	347695015	4980	4980	4980	4980	0
479	20240830	114600	347695015	4980	4980	4980	4980	431
480	20240830	114500	345548635	4980	4980	4980	4980	0
481	20240830	114400	345548635	4980	4980	4980	4980	0
482	20240830	114300	345548635	4980	4980	4980	4980	0
483	20240830	114200	345548635	4980	4980	4980	4980	0
484	20240830	114100	345548635	4980	4980	4980	4980	0
485	20240830	114000	345548635	4980	4980	4980	4980	0
486	20240830	113900	345548635	4980	4980	4980	4980	0
487	20240830	113800	345548635	4980	4980	4980	4980	0
488	20240830	113700	345548635	4980	4980	4980	4980	100
489	20240830	113600	345050635	4975	4975	4975	4975	0
490	20240830	113500	345050635	4975	4975	4975	4975	100
491	20240830	113400	344553135	4975	4975	4975	4975	0
492	20240830	113300	344553135	4975	4975	4975	4975	0
493	20240830	113200	344553135	4975	4975	4975	4975	0
494	20240830	113100	344553135	4975	4975	4975	4975	0
495	20240830	113000	344553135	4975	4975	4975	4975	0
496	20240830	112900	344553135	4975	4975	4975	4975	0
497	20240830	112800	344553135	4975	4975	4975	4975	0
498	20240830	112700	344553135	4975	4975	4975	4975	0
499	20240830	112600	344553135	4975	4975	4975	4975	0
500	20240830	112500	344553135	4975	4975	4975	4975	0
501	20240830	112400	344553135	4975	4975	4975	4975	0
502	20240830	112300	344553135	4975	4975	4975	4975	447
503	20240830	112200	342329310	4975	4975	4975	4975	47
504	20240830	112100	342095485	4975	4975	4975	4975	10
505	20240830	112000	342045735	4975	4975	4975	4975	9
506	20240830	111900	342000960	4975	4975	4975	4975	0
507	20240830	111800	342000960	4975	4975	4975	4975	0
508	20240830	111700	342000960	4975	4975	4975	4975	0
509	20240830	111600	342000960	4975	4975	4975	4975	203
510	20240830	111500	340991035	4980	4980	4980	4980	0
511	20240830	111400	340991035	4980	4980	4980	4980	13
512	20240830	111300	340926295	4995	4995	4995	4995	0
513	20240830	111200	340926295	4995	4995	4995	4995	0
514	20240830	111100	340926295	4995	4995	4995	4995	0
515	20240830	111000	340926295	4995	4995	4995	4995	0
516	20240830	110900	340926295	4995	4995	4995	4995	0
517	20240830	110800	340926295	4995	4995	4995	4995	0
518	20240830	110700	340926295	4995	4995	4995	4995	1124
519	20240830	110600	335311915	4995	4995	4995	4995	110
520	20240830	110500	334762465	4990	4990	4990	4990	766
521	20240830	110400	330940125	4965	4965	4965	4965	0
522	20240830	110300	330940125	4965	4965	4965	4965	0
523	20240830	110200	330940125	4965	4965	4965	4965	0
524	20240830	110100	330940125	4965	4965	4965	4965	0
525	20240830	110000	330940125	4965	4965	4965	4965	0
526	20240830	105900	330940125	4965	4965	4965	4965	0
527	20240830	105800	330940125	4965	4965	4965	4965	0
528	20240830	105700	330940125	4965	4965	4965	4965	0
529	20240830	105600	330940125	4965	4965	4965	4965	0
530	20240830	105500	330940125	4965	4965	4965	4965	0
531	20240830	105400	330940125	4965	4965	4965	4965	52
532	20240830	105300	330681945	4965	4965	4965	4965	420
533	20240830	105200	328596645	4980	4980	4980	4980	2
534	20240830	105100	328586685	4990	4990	4990	4990	0
535	20240830	105000	328586685	4990	4990	4990	4990	56
536	20240830	104900	328307245	4980	4980	4980	4980	0
537	20240830	104800	328307245	4980	4980	4980	4980	15
538	20240830	104700	328232545	4980	4980	4980	4980	0
539	20240830	104600	328232545	4980	4980	4980	4980	1280
540	20240830	104500	321858145	4970	4970	4970	4970	0
541	20240830	104400	321858145	4970	4970	4970	4970	0
542	20240830	104300	321858145	4970	4970	4970	4970	3
543	20240830	104200	321843235	4970	4970	4970	4970	0
544	20240830	104100	321843235	4970	4970	4970	4970	0
545	20240830	104000	321843235	4970	4970	4970	4970	0
546	20240830	103900	321843235	4970	4970	4970	4970	0
547	20240830	103800	321843235	4970	4970	4970	4970	97
548	20240830	103700	321361145	4970	4970	4970	4970	2355
549	20240830	103600	309656795	4970	4970	4970	4970	259
550	20240830	103500	308369565	4970	4970	4970	4970	311
551	20240830	103400	306823895	4975	4975	4975	4975	403
552	20240830	103300	304818970	4975	4975	4975	4975	0
553	20240830	103200	304818970	4975	4975	4975	4975	1
554	20240830	103100	304813995	4975	4975	4975	4975	1
555	20240830	103000	304809020	4975	4975	4975	4975	0
556	20240830	102900	304809020	4975	4975	4975	4975	0
557	20240830	102800	304809020	4975	4975	4975	4975	0
558	20240830	102700	304809020	4975	4980	4980	4975	31
559	20240830	102600	304654790	4975	4975	4975	4975	0
560	20240830	102500	304654790	4975	4975	4975	4975	67
561	20240830	102400	304321465	4980	4980	4980	4980	1698
562	20240830	102300	295865425	4990	4990	4990	4990	5
563	20240830	102200	295840475	4980	4980	4980	4980	10
564	20240830	102100	295790675	4985	4985	4985	4985	0
565	20240830	102000	295790675	4985	4985	4985	4985	0
566	20240830	101900	295790675	4985	4990	4990	4985	420
567	20240830	101800	293696540	4995	4995	4995	4995	1
568	20240830	101700	293691545	4990	4990	4990	4990	0
569	20240830	101600	293691545	4990	4990	4990	4990	0
570	20240830	101500	293691545	4990	4990	4990	4990	0
571	20240830	101400	293691545	4990	4990	4990	4990	2
572	20240830	101300	293681565	4995	4995	4995	4995	1
573	20240830	101200	293676570	4995	4995	4995	4995	2
574	20240830	101100	293666580	4995	4995	4995	4995	18
575	20240830	101000	293576670	5000	5000	5000	5000	0
576	20240830	100900	293576670	5000	5000	5000	5000	0
577	20240830	100800	293576670	5000	5000	5000	5000	0
578	20240830	100700	293576670	5000	5000	5000	5000	0
579	20240830	100600	293576670	5000	5000	5000	5000	2
580	20240830	100500	293566670	5000	5000	5000	5000	3
581	20240830	100400	293551670	5000	5000	5000	4995	20
582	20240830	100300	293451755	5000	5000	5000	5000	2
583	20240830	100200	293441755	5000	5000	5000	5000	3
584	20240830	100100	293426755	4995	4995	4995	4995	0
585	20240830	100000	293426755	4995	4995	4995	4995	0
586	20240830	095900	293426755	4995	4995	4995	4995	69
587	20240830	095800	293082100	4990	4990	4990	4990	0
588	20240830	095700	293082100	4990	4990	4990	4990	100
589	20240830	095600	292583100	4985	4985	4985	4985	0
590	20240830	095500	292583100	4985	4985	4985	4985	1
591	20240830	095400	292578115	4985	4985	4985	4985	0
592	20240830	095300	292578115	4985	4985	4985	4985	0
593	20240830	095200	292578115	4985	4985	4985	4985	41
594	20240830	095100	292373730	4985	5000	5000	4985	483
595	20240830	095000	289963045	5000	5000	5000	5000	620
596	20240830	094900	286863045	5000	5000	5000	5000	0
597	20240830	094800	286863045	5000	5000	5000	5000	0
598	20240830	094700	286863045	5000	5000	5000	5000	1000
599	20240830	094600	281863045	5010	5010	5010	5010	0
600	20240830	094500	281863045	5010	5010	5010	5010	0
601	20240830	094400	281863045	5010	5010	5010	5010	52
602	20240830	094300	281602525	5000	5000	5000	5000	0
603	20240830	094200	281602525	5000	5000	5000	5000	1000
604	20240830	094100	276602525	5010	5010	5010	5010	6
605	20240830	094000	276572465	5000	5000	5000	5000	2007
606	20240830	093900	266537465	5020	5020	5020	5020	5
607	20240830	093800	266512365	5030	5020	5030	5010	3252
608	20240830	093700	250164795	5020	5010	5020	5010	50
609	20240830	093600	249913805	5030	5030	5030	5030	0
610	20240830	093500	249913805	5030	5030	5030	5030	0
611	20240830	093400	249913805	5030	5030	5030	5030	1287
612	20240830	093300	243440195	5030	5030	5030	5030	1731
613	20240830	093200	234733265	5030	5030	5030	5030	1482
614	20240830	093100	227278805	5030	5020	5030	5020	5000
615	20240830	093000	202129275	5010	5020	5020	5010	59
616	20240830	092900	201833145	5030	5040	5040	5030	814
617	20240830	092800	197731225	5040	5010	5040	5010	5279
618	20240830	092700	171212425	5010	4995	5010	4995	1017
619	20240830	092600	166125040	5000	5000	5000	5000	0
620	20240830	092500	166125040	5000	5000	5000	5000	0
621	20240830	092400	166125040	5000	5000	5000	5000	0
622	20240830	092300	166125040	5000	5010	5020	5000	1237
623	20240830	092200	159934480	5010	5010	5010	5010	89
624	20240830	092100	159488590	5010	5000	5010	5000	2772
625	20240830	092000	145601140	5000	4990	5000	4990	7507
626	20240830	091900	108098020	4970	4970	4970	4970	0
627	20240830	091800	108098020	4970	4975	4990	4970	5004
628	20240830	091700	83145555	4970	4970	4970	4970	5
629	20240830	091600	83120705	4970	4970	4970	4970	0
630	20240830	091500	83120705	4970	4970	4970	4970	21
631	20240830	091400	83016335	4970	4970	4970	4970	0
632	20240830	091300	83016335	4970	4970	4970	4970	1
633	20240830	091200	83011365	4970	4970	4970	4970	20
634	20240830	091100	82911965	4970	4970	4970	4970	110
635	20240830	091000	82365265	4965	4965	4965	4965	100
636	20240830	090900	81868765	4965	4965	4965	4965	105
637	20240830	090800	81347440	4980	4980	4980	4980	0
638	20240830	090700	81347440	4980	4980	4980	4980	0
639	20240830	090600	81347440	4980	4965	4980	4965	5459
640	20240830	090500	54181080	4960	4960	4960	4960	387
641	20240830	090400	52261560	4955	4950	4955	4950	275
642	20240830	090300	50899680	4945	4925	4945	4925	41
643	20240830	090200	50697400	4940	4940	4940	4940	0
644	20240830	090100	50697400	4940	4950	4950	4940	5042
645	20240830	090000	25789500	4950	4950	4950	4950	5210