KissMeData/024740/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	190700	276260175	2090	2090	2090	2090	3026
3	20240820	190600	276260175	2090	2090	2090	2090	0
4	20240820	190500	276260175	2090	2090	2090	2090	0
5	20240820	190400	276260175	2090	2090	2090	2090	0
6	20240820	190300	276260175	2090	2090	2090	2090	0
7	20240820	190200	276260175	2090	2090	2090	2090	0
8	20240820	190100	276260175	2090	2090	2090	2090	0
9	20240820	190000	276260175	2090	2090	2090	2090	0
10	20240820	185900	276260175	2090	2090	2090	2090	0
11	20240820	185800	276260175	2090	2090	2090	2090	0
12	20240820	185700	276260175	2090	2090	2090	2090	0
13	20240820	185600	276260175	2090	2090	2090	2090	0
14	20240820	185500	276260175	2090	2090	2090	2090	0
15	20240820	185400	276260175	2090	2090	2090	2090	0
16	20240820	185300	276260175	2090	2090	2090	2090	0
17	20240820	185200	276260175	2090	2090	2090	2090	0
18	20240820	185100	276260175	2090	2090	2090	2090	0
19	20240820	185000	276260175	2090	2090	2090	2090	0
20	20240820	184900	276260175	2090	2090	2090	2090	0
21	20240820	184800	276260175	2090	2090	2090	2090	0
22	20240820	184700	276260175	2090	2090	2090	2090	0
23	20240820	184600	276260175	2090	2090	2090	2090	0
24	20240820	184500	276260175	2090	2090	2090	2090	0
25	20240820	184400	276260175	2090	2090	2090	2090	0
26	20240820	184300	276260175	2090	2090	2090	2090	0
27	20240820	184200	276260175	2090	2090	2090	2090	0
28	20240820	184100	276260175	2090	2090	2090	2090	0
29	20240820	184000	276260175	2090	2090	2090	2090	0
30	20240820	183900	276260175	2090	2090	2090	2090	0
31	20240820	183800	276260175	2090	2090	2090	2090	0
32	20240820	183700	276260175	2090	2090	2090	2090	3026
33	20240820	183600	276260175	2090	2090	2090	2090	0
34	20240820	183500	276260175	2090	2090	2090	2090	0
35	20240820	183400	276260175	2090	2090	2090	2090	0
36	20240820	183300	276260175	2090	2090	2090	2090	0
37	20240820	183200	276260175	2090	2090	2090	2090	0
38	20240820	183100	276260175	2090	2090	2090	2090	0
39	20240820	183000	276260175	2090	2090	2090	2090	0
40	20240820	182900	276260175	2090	2090	2090	2090	0
41	20240820	182800	276260175	2090	2090	2090	2090	0
42	20240820	182700	276260175	2090	2090	2090	2090	0
43	20240820	182600	276260175	2090	2090	2090	2090	0
44	20240820	182500	276260175	2090	2090	2090	2090	0
45	20240820	182400	276260175	2090	2090	2090	2090	0
46	20240820	182300	276260175	2090	2090	2090	2090	0
47	20240820	182200	276260175	2090	2090	2090	2090	0
48	20240820	182100	276260175	2090	2090	2090	2090	0
49	20240820	182000	276260175	2090	2090	2090	2090	0
50	20240820	181900	276260175	2090	2090	2090	2090	0
51	20240820	181800	276260175	2090	2090	2090	2090	0
52	20240820	181700	276260175	2090	2090	2090	2090	0
53	20240820	181600	276260175	2090	2090	2090	2090	0
54	20240820	181500	276260175	2090	2090	2090	2090	0
55	20240820	181400	276260175	2090	2090	2090	2090	0
56	20240820	181300	276260175	2090	2090	2090	2090	0
57	20240820	181200	276260175	2090	2090	2090	2090	0
58	20240820	181100	276260175	2090	2090	2090	2090	0
59	20240820	181000	276260175	2090	2090	2090	2090	0
60	20240820	180900	276260175	2090	2090	2090	2090	0
61	20240820	180800	276260175	2090	2090	2090	2090	0
62	20240820	180700	276260175	2090	2090	2090	2090	3026
63	20240820	180600	276260175	2090	2090	2090	2090	0
64	20240820	180500	276260175	2090	2090	2090	2090	0
65	20240820	180400	276260175	2090	2090	2090	2090	0
66	20240820	180300	276260175	2090	2090	2090	2090	0
67	20240820	180200	276260175	2090	2090	2090	2090	0
68	20240820	180100	276260175	2090	2090	2090	2090	0
69	20240820	180000	276260175	2090	2090	2090	2090	0
70	20240820	175900	276260175	2090	2090	2090	2090	0
71	20240820	175800	276260175	2090	2090	2090	2090	0
72	20240820	175700	276260175	2090	2090	2090	2090	0
73	20240820	175600	276260175	2090	2090	2090	2090	0
74	20240820	175500	276260175	2090	2090	2090	2090	0
75	20240820	175400	276260175	2090	2090	2090	2090	0
76	20240820	175300	276260175	2090	2090	2090	2090	0
77	20240820	175200	276260175	2090	2090	2090	2090	0
78	20240820	175100	276260175	2090	2090	2090	2090	0
79	20240820	175000	276260175	2090	2090	2090	2090	0
80	20240820	174900	276260175	2090	2090	2090	2090	0
81	20240820	174800	276260175	2090	2090	2090	2090	0
82	20240820	174700	276260175	2090	2090	2090	2090	0
83	20240820	174600	276260175	2090	2090	2090	2090	0
84	20240820	174500	276260175	2090	2090	2090	2090	0
85	20240820	174400	276260175	2090	2090	2090	2090	0
86	20240820	174300	276260175	2090	2090	2090	2090	0
87	20240820	174200	276260175	2090	2090	2090	2090	0
88	20240820	174100	276260175	2090	2090	2090	2090	0
89	20240820	174000	276260175	2090	2090	2090	2090	0
90	20240820	173900	276260175	2090	2090	2090	2090	0
91	20240820	173800	276260175	2090	2090	2090	2090	0
92	20240820	173700	276260175	2090	2090	2090	2090	3026
93	20240820	173600	276260175	2090	2090	2090	2090	0
94	20240820	173500	276260175	2090	2090	2090	2090	0
95	20240820	173400	276260175	2090	2090	2090	2090	0
96	20240820	173300	276260175	2090	2090	2090	2090	0
97	20240820	173200	276260175	2090	2090	2090	2090	0
98	20240820	173100	276260175	2090	2090	2090	2090	0
99	20240820	173000	276260175	2090	2090	2090	2090	0
100	20240820	172900	276260175	2090	2090	2090	2090	0
101	20240820	172800	276260175	2090	2090	2090	2090	0
102	20240820	172700	276260175	2090	2090	2090	2090	0
103	20240820	172600	276260175	2090	2090	2090	2090	0
104	20240820	172500	276260175	2090	2090	2090	2090	0
105	20240820	172400	276260175	2090	2090	2090	2090	0
106	20240820	172300	276260175	2090	2090	2090	2090	0
107	20240820	172200	276260175	2090	2090	2090	2090	0
108	20240820	172100	276260175	2090	2090	2090	2090	0
109	20240820	172000	276260175	2090	2090	2090	2090	0
110	20240820	171900	276260175	2090	2090	2090	2090	0
111	20240820	171800	276260175	2090	2090	2090	2090	0
112	20240820	171700	276260175	2090	2090	2090	2090	0
113	20240820	171600	276260175	2090	2090	2090	2090	0
114	20240820	171500	276260175	2090	2090	2090	2090	0
115	20240820	171400	276260175	2090	2090	2090	2090	0
116	20240820	171300	276260175	2090	2090	2090	2090	0
117	20240820	171200	276260175	2090	2090	2090	2090	0
118	20240820	171100	276260175	2090	2090	2090	2090	0
119	20240820	171000	276260175	2090	2090	2090	2090	0
120	20240820	170900	276260175	2090	2090	2090	2090	0
121	20240820	170800	276260175	2090	2090	2090	2090	0
122	20240820	170700	276260175	2090	2090	2090	2090	3026
123	20240820	170600	276260175	2090	2090	2090	2090	0
124	20240820	170500	276260175	2090	2090	2090	2090	0
125	20240820	170400	276260175	2090	2090	2090	2090	0
126	20240820	170300	276260175	2090	2090	2090	2090	0
127	20240820	170200	276260175	2090	2090	2090	2090	0
128	20240820	170100	276260175	2090	2090	2090	2090	0
129	20240820	170000	276260175	2090	2090	2090	2090	0
130	20240820	165900	276260175	2090	2090	2090	2090	0
131	20240820	165800	276260175	2090	2090	2090	2090	0
132	20240820	165700	276260175	2090	2090	2090	2090	0
133	20240820	165600	276260175	2090	2090	2090	2090	0
134	20240820	165500	276260175	2090	2090	2090	2090	0
135	20240820	165400	276260175	2090	2090	2090	2090	0
136	20240820	165300	276260175	2090	2090	2090	2090	0
137	20240820	165200	276260175	2090	2090	2090	2090	0
138	20240820	165100	276260175	2090	2090	2090	2090	0
139	20240820	165000	276260175	2090	2090	2090	2090	0
140	20240820	164900	276260175	2090	2090	2090	2090	0
141	20240820	164800	276260175	2090	2090	2090	2090	0
142	20240820	164700	276260175	2090	2090	2090	2090	0
143	20240820	164600	276260175	2090	2090	2090	2090	0
144	20240820	164500	276260175	2090	2090	2090	2090	0
145	20240820	164400	276260175	2090	2090	2090	2090	0
146	20240820	164300	276260175	2090	2090	2090	2090	0
147	20240820	164200	276260175	2090	2090	2090	2090	0
148	20240820	164100	276260175	2090	2090	2090	2090	0
149	20240820	164000	276260175	2090	2090	2090	2090	0
150	20240820	163900	276260175	2090	2090	2090	2090	0
151	20240820	163800	276260175	2090	2090	2090	2090	0
152	20240820	163700	276260175	2090	2090	2090	2090	3026
153	20240820	163600	276260175	2090	2090	2090	2090	0
154	20240820	163500	276260175	2090	2090	2090	2090	0
155	20240820	163400	276260175	2090	2090	2090	2090	0
156	20240820	163300	276260175	2090	2090	2090	2090	0
157	20240820	163200	276260175	2090	2090	2090	2090	0
158	20240820	163100	276260175	2090	2090	2090	2090	0
159	20240820	163000	276260175	2090	2090	2090	2090	0
160	20240820	162900	276260175	2090	2090	2090	2090	0
161	20240820	162800	276260175	2090	2090	2090	2090	0
162	20240820	162700	276260175	2090	2090	2090	2090	0
163	20240820	162600	276260175	2090	2090	2090	2090	0
164	20240820	162500	276260175	2090	2090	2090	2090	0
165	20240820	162400	276260175	2090	2090	2090	2090	0
166	20240820	162300	276260175	2090	2090	2090	2090	0
167	20240820	162200	276260175	2090	2090	2090	2090	0
168	20240820	162100	276260175	2090	2090	2090	2090	0
169	20240820	162000	276260175	2090	2090	2090	2090	0
170	20240820	161900	276260175	2090	2090	2090	2090	0
171	20240820	161800	276260175	2090	2090	2090	2090	0
172	20240820	161700	276260175	2090	2090	2090	2090	0
173	20240820	161600	276260175	2090	2090	2090	2090	0
174	20240820	161500	276260175	2090	2090	2090	2090	0
175	20240820	161400	276260175	2090	2090	2090	2090	0
176	20240820	161300	276260175	2090	2090	2090	2090	0
177	20240820	161200	276260175	2090	2090	2090	2090	0
178	20240820	161100	276260175	2090	2090	2090	2090	0
179	20240820	161000	276260175	2090	2090	2090	2090	0
180	20240820	160900	276260175	2090	2090	2090	2090	0
181	20240820	160800	276260175	2090	2090	2090	2090	0
182	20240820	160700	276260175	2090	2090	2090	2090	3026
183	20240820	160600	276260175	2090	2090	2090	2090	0
184	20240820	160500	276260175	2090	2090	2090	2090	0
185	20240820	160400	276260175	2090	2090	2090	2090	0
186	20240820	160300	276260175	2090	2090	2090	2090	0
187	20240820	160200	276260175	2090	2090	2090	2090	0
188	20240820	160100	276260175	2090	2090	2090	2090	0
189	20240820	160000	276260175	2090	2090	2090	2090	0
190	20240820	155900	276260175	2090	2090	2090	2090	0
191	20240820	155800	276260175	2090	2090	2090	2090	0
192	20240820	155700	276260175	2090	2090	2090	2090	0
193	20240820	155600	276260175	2090	2090	2090	2090	0
194	20240820	155500	276260175	2090	2090	2090	2090	0
195	20240820	155400	276260175	2090	2090	2090	2090	0
196	20240820	155300	276260175	2090	2090	2090	2090	0
197	20240820	155200	276260175	2090	2090	2090	2090	0
198	20240820	155100	276260175	2090	2090	2090	2090	0
199	20240820	155000	276260175	2090	2090	2090	2090	0
200	20240820	154900	276260175	2090	2090	2090	2090	0
201	20240820	154800	276260175	2090	2090	2090	2090	0
202	20240820	154700	276260175	2090	2090	2090	2090	0
203	20240820	154600	276260175	2090	2090	2090	2090	0
204	20240820	154500	276260175	2090	2090	2090	2090	0
205	20240820	154400	276260175	2090	2090	2090	2090	0
206	20240820	154300	276260175	2090	2090	2090	2090	0
207	20240820	154200	276260175	2090	2090	2090	2090	0
208	20240820	154100	276260175	2090	2090	2090	2090	0
209	20240820	154000	276260175	2090	2090	2090	2090	0
210	20240820	153900	276260175	2090	2090	2090	2090	0
211	20240820	153800	276260175	2090	2090	2090	2090	0
212	20240820	153700	276260175	2090	2090	2090	2090	3026
213	20240820	153600	276260175	2090	2090	2090	2090	0
214	20240820	153500	276260175	2090	2090	2090	2090	0
215	20240820	153400	276260175	2090	2090	2090	2090	0
216	20240820	153300	276260175	2090	2090	2090	2090	0
217	20240820	153200	276260175	2090	2090	2090	2090	0
218	20240820	153100	276260175	2090	2090	2090	2090	0
219	20240820	153000	276260175	2090	2090	2090	2090	3026
220	20240820	152900	269935835	2090	2090	2090	2090	0
221	20240820	152800	269935835	2090	2090	2090	2090	0
222	20240820	152700	269935835	2090	2090	2090	2090	0
223	20240820	152600	269935835	2090	2090	2090	2090	0
224	20240820	152500	269935835	2090	2090	2090	2090	0
225	20240820	152400	269935835	2090	2090	2090	2090	0
226	20240820	152300	269935835	2090	2090	2090	2090	0
227	20240820	152200	269935835	2090	2090	2090	2090	0
228	20240820	152100	269935835	2090	2090	2090	2090	0
229	20240820	152000	269935835	2090	2090	2090	2090	0
230	20240820	151900	269935835	2090	2085	2090	2085	158
231	20240820	151800	269606300	2085	2085	2085	2085	474
232	20240820	151700	268618010	2085	2085	2085	2085	400
233	20240820	151600	267784010	2085	2085	2085	2085	150
234	20240820	151500	267471260	2085	2085	2085	2085	198
235	20240820	151400	267058430	2085	2085	2085	2085	55
236	20240820	151300	266943755	2090	2090	2090	2090	0
237	20240820	151200	266943755	2090	2090	2090	2090	1
238	20240820	151100	266941665	2090	2090	2090	2090	0
239	20240820	151000	266941665	2090	2090	2090	2090	0
240	20240820	150900	266941665	2090	2090	2090	2090	0
241	20240820	150800	266941665	2090	2090	2090	2090	1
242	20240820	150700	266939575	2080	2085	2085	2080	3226
243	20240820	150600	260228995	2085	2090	2090	2085	1826
244	20240820	150500	256420285	2090	2090	2090	2090	0
245	20240820	150400	256420285	2090	2090	2090	2090	0
246	20240820	150300	256420285	2090	2090	2090	2090	0
247	20240820	150200	256420285	2090	2090	2090	2090	450
248	20240820	150100	255479785	2090	2090	2090	2090	15
249	20240820	150000	255448435	2090	2090	2090	2090	0
250	20240820	145900	255448435	2090	2090	2090	2090	4
251	20240820	145800	255440075	2085	2085	2085	2085	20
252	20240820	145700	255398375	2090	2090	2090	2090	0
253	20240820	145600	255398375	2090	2090	2090	2090	1
254	20240820	145500	255396285	2080	2080	2080	2080	0
255	20240820	145400	255396285	2080	2085	2085	2080	5185
256	20240820	145300	244610670	2090	2085	2090	2085	572
257	20240820	145200	243417690	2090	2090	2090	2090	17
258	20240820	145100	243382160	2090	2090	2090	2090	110
259	20240820	145000	243152260	2090	2090	2090	2090	3
260	20240820	144900	243145990	2090	2090	2090	2090	1
261	20240820	144800	243143900	2090	2090	2090	2090	0
262	20240820	144700	243143900	2090	2080	2090	2080	25374
263	20240820	144600	190348050	2085	2085	2085	2085	0
264	20240820	144500	190348050	2085	2085	2085	2085	1
265	20240820	144400	190345965	2085	2085	2085	2085	0
266	20240820	144300	190345965	2085	2085	2085	2085	0
267	20240820	144200	190345965	2085	2085	2085	2085	4504
268	20240820	144100	180955125	2085	2090	2090	2085	643
269	20240820	144000	179614455	2090	2090	2090	2090	0
270	20240820	143900	179614455	2090	2090	2090	2090	0
271	20240820	143800	179614455	2090	2090	2090	2090	0
272	20240820	143700	179614455	2090	2090	2090	2090	10
273	20240820	143600	179593555	2090	2090	2090	2090	1
274	20240820	143500	179591465	2090	2090	2090	2090	0
275	20240820	143400	179591465	2090	2090	2090	2090	0
276	20240820	143300	179591465	2090	2090	2090	2090	2201
277	20240820	143200	174991375	2090	2090	2090	2090	0
278	20240820	143100	174991375	2090	2090	2090	2090	587
279	20240820	143000	173764545	2090	2090	2090	2090	0
280	20240820	142900	173764545	2090	2090	2090	2090	16
281	20240820	142800	173731105	2090	2090	2090	2090	0
282	20240820	142700	173731105	2090	2090	2090	2090	746
283	20240820	142600	172171965	2090	2090	2090	2090	50
284	20240820	142500	172067465	2090	2090	2090	2090	747
285	20240820	142400	170506235	2090	2090	2090	2090	776
286	20240820	142300	168884395	2095	2095	2095	2095	1
287	20240820	142200	168882300	2090	2090	2090	2090	0
288	20240820	142100	168882300	2090	2090	2090	2090	0
289	20240820	142000	168882300	2090	2090	2090	2090	119
290	20240820	141900	168633590	2090	2090	2090	2090	1069
291	20240820	141800	166399380	2090	2090	2090	2090	3432
292	20240820	141700	159226500	2090	2090	2090	2090	1100
293	20240820	141600	156927500	2095	2095	2095	2095	1
294	20240820	141500	156925405	2090	2090	2090	2090	0
295	20240820	141400	156925405	2090	2090	2090	2090	0
296	20240820	141300	156925405	2090	2090	2090	2090	50
297	20240820	141200	156820905	2090	2090	2090	2090	0
298	20240820	141100	156820905	2090	2090	2090	2090	20
299	20240820	141000	156779105	2090	2090	2090	2090	0
300	20240820	140900	156779105	2090	2090	2090	2090	0
301	20240820	140800	156779105	2090	2090	2090	2090	0
302	20240820	140700	156779105	2090	2090	2090	2090	0
303	20240820	140600	156779105	2090	2090	2090	2090	95
304	20240820	140500	156580555	2090	2090	2090	2090	15
305	20240820	140400	156549205	2090	2090	2090	2090	1000
306	20240820	140300	154459205	2090	2090	2090	2090	0
307	20240820	140200	154459205	2090	2090	2090	2090	1805
308	20240820	140100	150686755	2090	2090	2090	2090	0
309	20240820	140000	150686755	2090	2090	2090	2090	33
310	20240820	135900	150617785	2090	2090	2090	2090	0
311	20240820	135800	150617785	2090	2090	2090	2090	1
312	20240820	135700	150615695	2090	2090	2090	2090	10
313	20240820	135600	150594795	2090	2090	2090	2090	29
314	20240820	135500	150534185	2090	2090	2090	2090	0
315	20240820	135400	150534185	2090	2090	2090	2090	0
316	20240820	135300	150534185	2090	2090	2090	2090	0
317	20240820	135200	150534185	2090	2090	2090	2090	100
318	20240820	135100	150325185	2090	2090	2090	2090	10
319	20240820	135000	150304285	2090	2090	2090	2090	5
320	20240820	134900	150293835	2090	2090	2090	2090	14
321	20240820	134800	150264575	2085	2085	2085	2085	304
322	20240820	134700	149630735	2085	2085	2085	2085	25
323	20240820	134600	149578610	2085	2085	2085	2085	728
324	20240820	134500	148060730	2080	2085	2085	2080	1247
325	20240820	134400	145466955	2085	2085	2085	2085	0
326	20240820	134300	145466955	2085	2085	2085	2085	0
327	20240820	134200	145466955	2085	2085	2085	2085	0
328	20240820	134100	145466955	2085	2085	2085	2085	0
329	20240820	134000	145466955	2085	2090	2090	2085	603
330	20240820	133900	144209685	2085	2085	2085	2085	0
331	20240820	133800	144209685	2085	2085	2085	2085	0
332	20240820	133700	144209685	2085	2085	2085	2085	0
333	20240820	133600	144209685	2085	2085	2085	2085	40
334	20240820	133500	144126285	2090	2090	2090	2090	0
335	20240820	133400	144126285	2090	2090	2090	2090	14
336	20240820	133300	144097025	2090	2090	2090	2090	0
337	20240820	133200	144097025	2090	2085	2090	2085	3
338	20240820	133100	144090765	2085	2085	2085	2085	10
339	20240820	133000	144069915	2085	2085	2085	2085	20
340	20240820	132900	144028215	2085	2085	2085	2080	3488
341	20240820	132800	136770735	2085	2085	2085	2085	3000
342	20240820	132700	130515735	2085	2085	2085	2085	0
343	20240820	132600	130515735	2085	2090	2090	2085	2
344	20240820	132500	130511560	2090	2090	2090	2090	0
345	20240820	132400	130511560	2090	2090	2090	2090	20
346	20240820	132300	130469760	2090	2090	2090	2090	1
347	20240820	132200	130467670	2095	2095	2095	2095	0
348	20240820	132100	130467670	2095	2095	2095	2095	100
349	20240820	132000	130258170	2095	2095	2095	2095	57
350	20240820	131900	130138755	2090	2090	2090	2090	0
351	20240820	131800	130138755	2090	2090	2090	2090	0
352	20240820	131700	130138755	2090	2090	2090	2090	0
353	20240820	131600	130138755	2090	2090	2090	2090	0
354	20240820	131500	130138755	2090	2090	2090	2090	20
355	20240820	131400	130096955	2090	2090	2090	2090	0
356	20240820	131300	130096955	2090	2090	2090	2090	0
357	20240820	131200	130096955	2090	2090	2090	2090	0
358	20240820	131100	130096955	2090	2090	2090	2090	0
359	20240820	131000	130096955	2090	2090	2090	2090	15
360	20240820	130900	130065605	2085	2085	2085	2085	500
361	20240820	130800	129023105	2090	2090	2090	2090	0
362	20240820	130700	129023105	2090	2090	2090	2090	0
363	20240820	130600	129023105	2090	2090	2090	2090	26
364	20240820	130500	128968765	2085	2090	2090	2085	4281
365	20240820	130400	120021900	2090	2090	2090	2090	564
366	20240820	130300	118843140	2095	2095	2095	2095	0
367	20240820	130200	118843140	2095	2095	2095	2095	0
368	20240820	130100	118843140	2095	2095	2095	2095	5
369	20240820	130000	118832665	2095	2095	2095	2095	39
370	20240820	125900	118750960	2095	2095	2095	2095	500
371	20240820	125800	117703460	2095	2095	2095	2095	50
372	20240820	125700	117598710	2095	2095	2095	2095	500
373	20240820	125600	116551210	2095	2095	2095	2095	80
374	20240820	125500	116383610	2095	2095	2095	2095	55
375	20240820	125400	116268385	2090	2095	2095	2090	101
376	20240820	125300	116057245	2095	2095	2095	2095	455
377	20240820	125200	115104020	2095	2095	2095	2095	0
378	20240820	125100	115104020	2095	2095	2095	2095	62
379	20240820	125000	114974130	2095	2095	2095	2095	0
380	20240820	124900	114974130	2095	2095	2095	2095	0
381	20240820	124800	114974130	2095	2095	2095	2095	890
382	20240820	124700	113109580	2095	2095	2095	2095	500
383	20240820	124600	112062080	2095	2090	2095	2090	104
384	20240820	124500	111844220	2095	2095	2095	2095	33
385	20240820	124400	111775085	2100	2100	2100	2100	19
386	20240820	124300	111735185	2100	2095	2100	2095	2750
387	20240820	124200	105973920	2095	2095	2095	2095	0
388	20240820	124100	105973920	2095	2095	2095	2095	0
389	20240820	124000	105973920	2095	2095	2095	2095	0
390	20240820	123900	105973920	2095	2095	2095	2095	0
391	20240820	123800	105973920	2095	2095	2095	2095	3
392	20240820	123700	105967635	2090	2095	2095	2090	14
393	20240820	123600	105938355	2090	2090	2090	2090	20
394	20240820	123500	105896555	2095	2095	2095	2095	0
395	20240820	123400	105896555	2095	2095	2095	2095	100
396	20240820	123300	105687055	2095	2095	2095	2095	0
397	20240820	123200	105687055	2095	2095	2095	2095	0
398	20240820	123100	105687055	2095	2095	2095	2095	0
399	20240820	123000	105687055	2095	2090	2095	2090	8
400	20240820	122900	105670310	2095	2095	2095	2095	0
401	20240820	122800	105670310	2095	2095	2095	2095	0
402	20240820	122700	105670310	2095	2095	2095	2095	0
403	20240820	122600	105670310	2095	2095	2095	2095	0
404	20240820	122500	105670310	2095	2095	2095	2095	0
405	20240820	122400	105670310	2095	2095	2095	2095	0
406	20240820	122300	105670310	2095	2095	2095	2095	0
407	20240820	122200	105670310	2095	2095	2095	2095	0
408	20240820	122100	105670310	2095	2095	2095	2095	0
409	20240820	122000	105670310	2095	2095	2095	2095	0
410	20240820	121900	105670310	2095	2090	2095	2090	4
411	20240820	121800	105661935	2095	2095	2095	2095	0
412	20240820	121700	105661935	2095	2095	2095	2095	0
413	20240820	121600	105661935	2095	2095	2095	2095	2
414	20240820	121500	105657745	2095	2095	2095	2095	0
415	20240820	121400	105657745	2095	2095	2095	2095	0
416	20240820	121300	105657745	2095	2095	2095	2095	31
417	20240820	121200	105592800	2095	2095	2095	2095	0
418	20240820	121100	105592800	2095	2095	2095	2095	22
419	20240820	121000	105546710	2095	2095	2095	2095	30
420	20240820	120900	105483860	2095	2095	2095	2095	0
421	20240820	120800	105483860	2095	2095	2095	2095	0
422	20240820	120700	105483860	2095	2095	2095	2095	0
423	20240820	120600	105483860	2095	2095	2095	2095	0
424	20240820	120500	105483860	2095	2095	2095	2095	0
425	20240820	120400	105483860	2095	2095	2095	2095	50
426	20240820	120300	105379110	2095	2095	2095	2095	0
427	20240820	120200	105379110	2095	2095	2095	2095	0
428	20240820	120100	105379110	2095	2095	2095	2095	0
429	20240820	120000	105379110	2095	2095	2095	2095	0
430	20240820	115900	105379110	2095	2095	2095	2095	0
431	20240820	115800	105379110	2095	2095	2095	2095	0
432	20240820	115700	105379110	2095	2095	2095	2095	39
433	20240820	115600	105297405	2095	2095	2095	2095	3
434	20240820	115500	105291120	2095	2095	2095	2095	2
435	20240820	115400	105286930	2090	2090	2090	2090	64
436	20240820	115300	105153170	2085	2085	2085	2085	300
437	20240820	115200	104527670	2095	2090	2095	2090	185
438	20240820	115100	104141000	2090	2090	2090	2090	9
439	20240820	115000	104122190	2090	2095	2095	2090	53
440	20240820	114900	104011405	2090	2090	2090	2090	50
441	20240820	114800	103906905	2095	2095	2095	2095	10
442	20240820	114700	103885955	2095	2090	2095	2090	5904
443	20240820	114600	91546580	2090	2090	2090	2090	0
444	20240820	114500	91546580	2090	2090	2090	2090	5
445	20240820	114400	91536130	2090	2090	2090	2090	0
446	20240820	114300	91536130	2090	2090	2090	2090	0
447	20240820	114200	91536130	2090	2090	2090	2090	2
448	20240820	114100	91531950	2090	2090	2090	2090	0
449	20240820	114000	91531950	2090	2090	2090	2090	5
450	20240820	113900	91521500	2085	2090	2090	2085	835
451	20240820	113800	89778025	2090	2090	2090	2090	5
452	20240820	113700	89767575	2090	2090	2090	2090	0
453	20240820	113600	89767575	2090	2090	2090	2090	1
454	20240820	113500	89765485	2090	2090	2090	2090	50
455	20240820	113400	89660985	2090	2090	2090	2090	0
456	20240820	113300	89660985	2090	2090	2090	2090	15
457	20240820	113200	89629635	2090	2090	2090	2090	0
458	20240820	113100	89629635	2090	2090	2090	2090	128
459	20240820	113000	89362115	2090	2090	2090	2090	0
460	20240820	112900	89362115	2090	2090	2090	2090	1270
461	20240820	112800	86707815	2090	2090	2090	2090	2
462	20240820	112700	86703635	2085	2085	2085	2085	2
463	20240820	112600	86699465	2090	2090	2090	2090	0
464	20240820	112500	86699465	2090	2090	2090	2090	0
465	20240820	112400	86699465	2090	2090	2090	2090	0
466	20240820	112300	86699465	2090	2085	2090	2085	43
467	20240820	112200	86609795	2090	2090	2090	2090	0
468	20240820	112100	86609795	2090	2090	2090	2090	0
469	20240820	112000	86609795	2090	2090	2090	2090	952
470	20240820	111900	84620115	2090	2090	2090	2090	20
471	20240820	111800	84578315	2090	2090	2090	2090	0
472	20240820	111700	84578315	2090	2090	2090	2090	4
473	20240820	111600	84569955	2090	2090	2090	2090	100
474	20240820	111500	84360955	2090	2090	2090	2090	206
475	20240820	111400	83930415	2090	2090	2090	2090	0
476	20240820	111300	83930415	2090	2090	2090	2090	0
477	20240820	111200	83930415	2090	2090	2090	2090	0
478	20240820	111100	83930415	2090	2090	2090	2090	32
479	20240820	111000	83863535	2090	2090	2090	2090	1
480	20240820	110900	83861445	2090	2090	2090	2090	0
481	20240820	110800	83861445	2090	2090	2090	2090	0
482	20240820	110700	83861445	2090	2090	2090	2090	0
483	20240820	110600	83861445	2090	2085	2090	2085	55
484	20240820	110500	83746760	2085	2085	2085	2085	297
485	20240820	110400	83127515	2085	2090	2090	2085	559
486	20240820	110300	81961990	2090	2090	2090	2090	0
487	20240820	110200	81961990	2090	2090	2090	2090	0
488	20240820	110100	81961990	2090	2085	2090	2085	497
489	20240820	110000	80925740	2085	2085	2085	2085	0
490	20240820	105900	80925740	2085	2085	2085	2085	67
491	20240820	105800	80786045	2085	2085	2085	2085	0
492	20240820	105700	80786045	2085	2085	2085	2085	100
493	20240820	105600	80577545	2090	2090	2090	2090	0
494	20240820	105500	80577545	2090	2090	2090	2090	0
495	20240820	105400	80577545	2090	2085	2090	2085	26
496	20240820	105300	80523235	2085	2085	2085	2085	0
497	20240820	105200	80523235	2085	2085	2085	2085	640
498	20240820	105100	79188835	2085	2085	2085	2085	1
499	20240820	105000	79186750	2085	2085	2085	2085	0
500	20240820	104900	79186750	2085	2085	2085	2085	90
501	20240820	104800	78999100	2090	2090	2090	2090	0
502	20240820	104700	78999100	2090	2085	2090	2085	1005
503	20240820	104600	76903650	2090	2090	2090	2090	0
504	20240820	104500	76903650	2090	2090	2090	2090	0
505	20240820	104400	76903650	2090	2090	2090	2090	0
506	20240820	104300	76903650	2090	2090	2090	2090	20
507	20240820	104200	76861850	2090	2090	2090	2085	3524
508	20240820	104100	69514155	2085	2085	2085	2085	4
509	20240820	104000	69505815	2085	2085	2085	2085	1
510	20240820	103900	69503730	2085	2085	2085	2085	1
511	20240820	103800	69501645	2090	2090	2090	2090	0
512	20240820	103700	69501645	2090	2090	2090	2090	0
513	20240820	103600	69501645	2090	2090	2090	2090	10
514	20240820	103500	69480745	2090	2090	2090	2090	163
515	20240820	103400	69140075	2090	2090	2090	2090	8
516	20240820	103300	69123355	2090	2090	2090	2090	1
517	20240820	103200	69121265	2090	2090	2090	2090	0
518	20240820	103100	69121265	2090	2090	2090	2090	31
519	20240820	103000	69056475	2090	2090	2090	2090	0
520	20240820	102900	69056475	2090	2085	2090	2085	1006
521	20240820	102800	66958935	2090	2090	2090	2090	905
522	20240820	102700	65067485	2090	2090	2090	2090	0
523	20240820	102600	65067485	2090	2090	2090	2090	1
524	20240820	102500	65065395	2090	2090	2090	2090	5
525	20240820	102400	65054945	2085	2085	2085	2085	0
526	20240820	102300	65054945	2085	2085	2085	2085	0
527	20240820	102200	65054945	2085	2085	2085	2085	25
528	20240820	102100	65002820	2090	2090	2090	2090	0
529	20240820	102000	65002820	2090	2090	2090	2090	0
530	20240820	101900	65002820	2090	2085	2090	2085	245
531	20240820	101800	64491970	2090	2090	2090	2090	0
532	20240820	101700	64491970	2090	2090	2090	2090	0
533	20240820	101600	64491970	2090	2085	2090	2085	530
534	20240820	101500	63386770	2090	2090	2090	2090	12
535	20240820	101400	63361690	2090	2090	2090	2090	20
536	20240820	101300	63319890	2090	2090	2090	2090	110
537	20240820	101200	63089990	2090	2090	2090	2090	0
538	20240820	101100	63089990	2090	2090	2090	2090	3005
539	20240820	101000	56809540	2085	2085	2085	2085	0
540	20240820	100900	56809540	2085	2085	2085	2085	2954
541	20240820	100800	50650450	2085	2085	2085	2085	0
542	20240820	100700	50650450	2085	2085	2085	2080	139
543	20240820	100600	50360650	2085	2085	2085	2085	1911
544	20240820	100500	46376215	2085	2085	2085	2085	1196
545	20240820	100400	43882555	2090	2090	2090	2090	0
546	20240820	100300	43882555	2090	2090	2090	2090	30
547	20240820	100200	43819855	2090	2090	2090	2090	0
548	20240820	100100	43819855	2090	2090	2090	2090	0
549	20240820	100000	43819855	2090	2090	2090	2090	0
550	20240820	095900	43819855	2090	2090	2090	2085	88
551	20240820	095800	43636190	2090	2085	2090	2085	697
552	20240820	095700	42182800	2090	2090	2090	2090	5
553	20240820	095600	42172350	2090	2090	2090	2090	0
554	20240820	095500	42172350	2090	2090	2090	2090	2
555	20240820	095400	42168170	2090	2090	2090	2090	100
556	20240820	095300	41959170	2090	2090	2090	2090	50
557	20240820	095200	41854670	2090	2090	2090	2090	0
558	20240820	095100	41854670	2090	2090	2095	2090	40
559	20240820	095000	41771065	2090	2090	2090	2090	235
560	20240820	094900	41279915	2095	2095	2095	2095	0
561	20240820	094800	41279915	2095	2090	2095	2090	67
562	20240820	094700	41139875	2095	2095	2095	2095	4
563	20240820	094600	41131495	2095	2095	2095	2095	0
564	20240820	094500	41131495	2095	2095	2095	2095	23
565	20240820	094400	41083310	2095	2095	2095	2095	1
566	20240820	094300	41081215	2095	2095	2095	2095	102
567	20240820	094200	40867525	2090	2090	2090	2090	3520
568	20240820	094100	33510725	2090	2090	2090	2090	0
569	20240820	094000	33510725	2090	2090	2090	2090	10
570	20240820	093900	33489825	2085	2085	2085	2085	0
571	20240820	093800	33489825	2085	2085	2085	2085	789
572	20240820	093700	31844760	2090	2090	2090	2090	40
573	20240820	093600	31761160	2090	2090	2090	2090	10
574	20240820	093500	31740260	2090	2090	2090	2090	73
575	20240820	093400	31587690	2090	2090	2090	2090	139
576	20240820	093300	31297180	2090	2090	2090	2090	6
577	20240820	093200	31284640	2085	2085	2085	2085	0
578	20240820	093100	31284640	2085	2085	2090	2085	188
579	20240820	093000	30892640	2090	2090	2090	2090	2
580	20240820	092900	30888460	2090	2090	2090	2090	25
581	20240820	092800	30836210	2090	2090	2090	2090	50
582	20240820	092700	30731710	2090	2090	2090	2090	142
583	20240820	092600	30434930	2090	2090	2090	2090	90
584	20240820	092500	30246830	2090	2090	2095	2090	869
585	20240820	092400	28430605	2095	2090	2095	2090	2951
586	20240820	092300	22262515	2095	2095	2095	2095	10
587	20240820	092200	22241565	2090	2095	2095	2090	1618
588	20240820	092100	18859445	2095	2095	2095	2095	0
589	20240820	092000	18859445	2095	2095	2095	2095	0
590	20240820	091900	18859445	2095	2095	2095	2095	242
591	20240820	091800	18352455	2095	2095	2095	2095	0
592	20240820	091700	18352455	2095	2095	2095	2095	0
593	20240820	091600	18352455	2095	2095	2095	2095	0
594	20240820	091500	18352455	2095	2090	2095	2090	1003
595	20240820	091400	16256170	2095	2090	2095	2090	35
596	20240820	091300	16182995	2095	2090	2095	2090	1133
597	20240820	091200	13815010	2095	2095	2095	2095	100
598	20240820	091100	13605510	2095	2090	2095	2090	778
599	20240820	091000	11979115	2095	2095	2095	2095	0
600	20240820	090900	11979115	2095	2095	2095	2095	0
601	20240820	090800	11979115	2095	2090	2095	2090	103
602	20240820	090700	11763830	2085	2085	2085	2085	60
603	20240820	090600	11638730	2085	2085	2085	2085	1300
604	20240820	090500	8928230	2085	2085	2085	2085	0
605	20240820	090400	8928230	2085	2085	2085	2085	113
606	20240820	090300	8692625	2080	2085	2085	2080	1102
607	20240820	090200	6395210	2090	2085	2090	2085	2
608	20240820	090100	6391035	2090	2090	2090	2090	536
609	20240820	090000	5270795	2095	2080	2095	2080	2534