KissMeData/081660/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	195300	2601201700	41600	41600	41600	41600	6276
3	20240809	195200	2601201700	41600	41600	41600	41600	0
4	20240809	195100	2601201700	41600	41600	41600	41600	0
5	20240809	195000	2601201700	41600	41600	41600	41600	0
6	20240809	194900	2601201700	41600	41600	41600	41600	0
7	20240809	194800	2601201700	41600	41600	41600	41600	0
8	20240809	194700	2601201700	41600	41600	41600	41600	0
9	20240809	194600	2601201700	41600	41600	41600	41600	0
10	20240809	194500	2601201700	41600	41600	41600	41600	0
11	20240809	194400	2601201700	41600	41600	41600	41600	0
12	20240809	194300	2601201700	41600	41600	41600	41600	0
13	20240809	194200	2601201700	41600	41600	41600	41600	0
14	20240809	194100	2601201700	41600	41600	41600	41600	0
15	20240809	194000	2601201700	41600	41600	41600	41600	0
16	20240809	193900	2601201700	41600	41600	41600	41600	0
17	20240809	193800	2601201700	41600	41600	41600	41600	0
18	20240809	193700	2601201700	41600	41600	41600	41600	0
19	20240809	193600	2601201700	41600	41600	41600	41600	0
20	20240809	193500	2601201700	41600	41600	41600	41600	0
21	20240809	193400	2601201700	41600	41600	41600	41600	0
22	20240809	193300	2601201700	41600	41600	41600	41600	0
23	20240809	193200	2601201700	41600	41600	41600	41600	0
24	20240809	193100	2601201700	41600	41600	41600	41600	0
25	20240809	193000	2601201700	41600	41600	41600	41600	0
26	20240809	192900	2601201700	41600	41600	41600	41600	0
27	20240809	192800	2601201700	41600	41600	41600	41600	0
28	20240809	192700	2601201700	41600	41600	41600	41600	0
29	20240809	192600	2601201700	41600	41600	41600	41600	0
30	20240809	192500	2601201700	41600	41600	41600	41600	0
31	20240809	192400	2601201700	41600	41600	41600	41600	0
32	20240809	192300	2601201700	41600	41600	41600	41600	6276
33	20240809	192200	2601201700	41600	41600	41600	41600	0
34	20240809	192100	2601201700	41600	41600	41600	41600	0
35	20240809	192000	2601201700	41600	41600	41600	41600	0
36	20240809	191900	2601201700	41600	41600	41600	41600	0
37	20240809	191800	2601201700	41600	41600	41600	41600	0
38	20240809	191700	2601201700	41600	41600	41600	41600	0
39	20240809	191600	2601201700	41600	41600	41600	41600	0
40	20240809	191500	2601201700	41600	41600	41600	41600	0
41	20240809	191400	2601201700	41600	41600	41600	41600	0
42	20240809	191300	2601201700	41600	41600	41600	41600	0
43	20240809	191200	2601201700	41600	41600	41600	41600	0
44	20240809	191100	2601201700	41600	41600	41600	41600	0
45	20240809	191000	2601201700	41600	41600	41600	41600	0
46	20240809	190900	2601201700	41600	41600	41600	41600	0
47	20240809	190800	2601201700	41600	41600	41600	41600	0
48	20240809	190700	2601201700	41600	41600	41600	41600	0
49	20240809	190600	2601201700	41600	41600	41600	41600	0
50	20240809	190500	2601201700	41600	41600	41600	41600	0
51	20240809	190400	2601201700	41600	41600	41600	41600	0
52	20240809	190300	2601201700	41600	41600	41600	41600	0
53	20240809	190200	2601201700	41600	41600	41600	41600	0
54	20240809	190100	2601201700	41600	41600	41600	41600	0
55	20240809	190000	2601201700	41600	41600	41600	41600	0
56	20240809	185900	2601201700	41600	41600	41600	41600	0
57	20240809	185800	2601201700	41600	41600	41600	41600	0
58	20240809	185700	2601201700	41600	41600	41600	41600	0
59	20240809	185600	2601201700	41600	41600	41600	41600	0
60	20240809	185500	2601201700	41600	41600	41600	41600	0
61	20240809	185400	2601201700	41600	41600	41600	41600	0
62	20240809	185300	2601201700	41600	41600	41600	41600	6276
63	20240809	185200	2601201700	41600	41600	41600	41600	0
64	20240809	185100	2601201700	41600	41600	41600	41600	0
65	20240809	185000	2601201700	41600	41600	41600	41600	0
66	20240809	184900	2601201700	41600	41600	41600	41600	0
67	20240809	184800	2601201700	41600	41600	41600	41600	0
68	20240809	184700	2601201700	41600	41600	41600	41600	0
69	20240809	184600	2601201700	41600	41600	41600	41600	0
70	20240809	184500	2601201700	41600	41600	41600	41600	0
71	20240809	184400	2601201700	41600	41600	41600	41600	0
72	20240809	184300	2601201700	41600	41600	41600	41600	0
73	20240809	184200	2601201700	41600	41600	41600	41600	0
74	20240809	184100	2601201700	41600	41600	41600	41600	0
75	20240809	184000	2601201700	41600	41600	41600	41600	0
76	20240809	183900	2601201700	41600	41600	41600	41600	0
77	20240809	183800	2601201700	41600	41600	41600	41600	0
78	20240809	183700	2601201700	41600	41600	41600	41600	0
79	20240809	183600	2601201700	41600	41600	41600	41600	0
80	20240809	183500	2601201700	41600	41600	41600	41600	0
81	20240809	183400	2601201700	41600	41600	41600	41600	0
82	20240809	183300	2601201700	41600	41600	41600	41600	0
83	20240809	183200	2601201700	41600	41600	41600	41600	0
84	20240809	183100	2601201700	41600	41600	41600	41600	0
85	20240809	183000	2601201700	41600	41600	41600	41600	0
86	20240809	182900	2601201700	41600	41600	41600	41600	0
87	20240809	182800	2601201700	41600	41600	41600	41600	0
88	20240809	182700	2601201700	41600	41600	41600	41600	0
89	20240809	182600	2601201700	41600	41600	41600	41600	0
90	20240809	182500	2601201700	41600	41600	41600	41600	0
91	20240809	182400	2601201700	41600	41600	41600	41600	0
92	20240809	182300	2601201700	41600	41600	41600	41600	6276
93	20240809	182200	2601201700	41600	41600	41600	41600	0
94	20240809	182100	2601201700	41600	41600	41600	41600	0
95	20240809	182000	2601201700	41600	41600	41600	41600	0
96	20240809	181900	2601201700	41600	41600	41600	41600	0
97	20240809	181800	2601201700	41600	41600	41600	41600	0
98	20240809	181700	2601201700	41600	41600	41600	41600	0
99	20240809	181600	2601201700	41600	41600	41600	41600	0
100	20240809	181500	2601201700	41600	41600	41600	41600	0
101	20240809	181400	2601201700	41600	41600	41600	41600	0
102	20240809	181300	2601201700	41600	41600	41600	41600	0
103	20240809	181200	2601201700	41600	41600	41600	41600	0
104	20240809	181100	2601201700	41600	41600	41600	41600	0
105	20240809	181000	2601201700	41600	41600	41600	41600	0
106	20240809	180900	2601201700	41600	41600	41600	41600	0
107	20240809	180800	2601201700	41600	41600	41600	41600	0
108	20240809	180700	2601201700	41600	41600	41600	41600	0
109	20240809	180600	2601201700	41600	41600	41600	41600	0
110	20240809	180500	2601201700	41600	41600	41600	41600	0
111	20240809	180400	2601201700	41600	41600	41600	41600	0
112	20240809	180300	2601201700	41600	41600	41600	41600	0
113	20240809	180200	2601201700	41600	41600	41600	41600	0
114	20240809	180100	2601201700	41600	41600	41600	41600	0
115	20240809	180000	2601201700	41600	41600	41600	41600	0
116	20240809	175900	2601201700	41600	41600	41600	41600	0
117	20240809	175800	2601201700	41600	41600	41600	41600	0
118	20240809	175700	2601201700	41600	41600	41600	41600	0
119	20240809	175600	2601201700	41600	41600	41600	41600	0
120	20240809	175500	2601201700	41600	41600	41600	41600	0
121	20240809	175400	2601201700	41600	41600	41600	41600	0
122	20240809	175300	2601201700	41600	41600	41600	41600	6276
123	20240809	175200	2601201700	41600	41600	41600	41600	0
124	20240809	175100	2601201700	41600	41600	41600	41600	0
125	20240809	175000	2601201700	41600	41600	41600	41600	0
126	20240809	174900	2601201700	41600	41600	41600	41600	0
127	20240809	174800	2601201700	41600	41600	41600	41600	0
128	20240809	174700	2601201700	41600	41600	41600	41600	0
129	20240809	174600	2601201700	41600	41600	41600	41600	0
130	20240809	174500	2601201700	41600	41600	41600	41600	0
131	20240809	174400	2601201700	41600	41600	41600	41600	0
132	20240809	174300	2601201700	41600	41600	41600	41600	0
133	20240809	174200	2601201700	41600	41600	41600	41600	0
134	20240809	174100	2601201700	41600	41600	41600	41600	0
135	20240809	174000	2601201700	41600	41600	41600	41600	0
136	20240809	173900	2601201700	41600	41600	41600	41600	0
137	20240809	173800	2601201700	41600	41600	41600	41600	0
138	20240809	173700	2601201700	41600	41600	41600	41600	0
139	20240809	173600	2601201700	41600	41600	41600	41600	0
140	20240809	173500	2601201700	41600	41600	41600	41600	0
141	20240809	173400	2601201700	41600	41600	41600	41600	0
142	20240809	173300	2601201700	41600	41600	41600	41600	0
143	20240809	173200	2601201700	41600	41600	41600	41600	0
144	20240809	173100	2601201700	41600	41600	41600	41600	0
145	20240809	173000	2601201700	41600	41600	41600	41600	0
146	20240809	172900	2601201700	41600	41600	41600	41600	0
147	20240809	172800	2601201700	41600	41600	41600	41600	0
148	20240809	172700	2601201700	41600	41600	41600	41600	0
149	20240809	172600	2601201700	41600	41600	41600	41600	0
150	20240809	172500	2601201700	41600	41600	41600	41600	0
151	20240809	172400	2601201700	41600	41600	41600	41600	0
152	20240809	172300	2601201700	41600	41600	41600	41600	6276
153	20240809	172200	2601201700	41600	41600	41600	41600	0
154	20240809	172100	2601201700	41600	41600	41600	41600	0
155	20240809	172000	2601201700	41600	41600	41600	41600	0
156	20240809	171900	2601201700	41600	41600	41600	41600	0
157	20240809	171800	2601201700	41600	41600	41600	41600	0
158	20240809	171700	2601201700	41600	41600	41600	41600	0
159	20240809	171600	2601201700	41600	41600	41600	41600	0
160	20240809	171500	2601201700	41600	41600	41600	41600	0
161	20240809	171400	2601201700	41600	41600	41600	41600	0
162	20240809	171300	2601201700	41600	41600	41600	41600	0
163	20240809	171200	2601201700	41600	41600	41600	41600	0
164	20240809	171100	2601201700	41600	41600	41600	41600	0
165	20240809	171000	2601201700	41600	41600	41600	41600	0
166	20240809	170900	2601201700	41600	41600	41600	41600	0
167	20240809	170800	2601201700	41600	41600	41600	41600	0
168	20240809	170700	2601201700	41600	41600	41600	41600	0
169	20240809	170600	2601201700	41600	41600	41600	41600	0
170	20240809	170500	2601201700	41600	41600	41600	41600	0
171	20240809	170400	2601201700	41600	41600	41600	41600	0
172	20240809	170300	2601201700	41600	41600	41600	41600	0
173	20240809	170200	2601201700	41600	41600	41600	41600	0
174	20240809	170100	2601201700	41600	41600	41600	41600	0
175	20240809	170000	2601201700	41600	41600	41600	41600	0
176	20240809	165900	2601201700	41600	41600	41600	41600	0
177	20240809	165800	2601201700	41600	41600	41600	41600	0
178	20240809	165700	2601201700	41600	41600	41600	41600	0
179	20240809	165600	2601201700	41600	41600	41600	41600	0
180	20240809	165500	2601201700	41600	41600	41600	41600	0
181	20240809	165400	2601201700	41600	41600	41600	41600	0
182	20240809	165300	2601201700	41600	41600	41600	41600	6276
183	20240809	165200	2601201700	41600	41600	41600	41600	0
184	20240809	165100	2601201700	41600	41600	41600	41600	0
185	20240809	165000	2601201700	41600	41600	41600	41600	0
186	20240809	164900	2601201700	41600	41600	41600	41600	0
187	20240809	164800	2601201700	41600	41600	41600	41600	0
188	20240809	164700	2601201700	41600	41600	41600	41600	0
189	20240809	164600	2601201700	41600	41600	41600	41600	0
190	20240809	164500	2601201700	41600	41600	41600	41600	0
191	20240809	164400	2601201700	41600	41600	41600	41600	0
192	20240809	164300	2601201700	41600	41600	41600	41600	0
193	20240809	164200	2601201700	41600	41600	41600	41600	0
194	20240809	164100	2601201700	41600	41600	41600	41600	0
195	20240809	164000	2601201700	41600	41600	41600	41600	0
196	20240809	163900	2601201700	41600	41600	41600	41600	0
197	20240809	163800	2601201700	41600	41600	41600	41600	0
198	20240809	163700	2601201700	41600	41600	41600	41600	0
199	20240809	163600	2601201700	41600	41600	41600	41600	0
200	20240809	163500	2601201700	41600	41600	41600	41600	0
201	20240809	163400	2601201700	41600	41600	41600	41600	0
202	20240809	163300	2601201700	41600	41600	41600	41600	0
203	20240809	163200	2601201700	41600	41600	41600	41600	0
204	20240809	163100	2601201700	41600	41600	41600	41600	0
205	20240809	163000	2601201700	41600	41600	41600	41600	0
206	20240809	162900	2601201700	41600	41600	41600	41600	0
207	20240809	162800	2601201700	41600	41600	41600	41600	0
208	20240809	162700	2601201700	41600	41600	41600	41600	0
209	20240809	162600	2601201700	41600	41600	41600	41600	0
210	20240809	162500	2601201700	41600	41600	41600	41600	0
211	20240809	162400	2601201700	41600	41600	41600	41600	0
212	20240809	162300	2601201700	41600	41600	41600	41600	6276
213	20240809	162200	2601201700	41600	41600	41600	41600	0
214	20240809	162100	2601201700	41600	41600	41600	41600	0
215	20240809	162000	2601201700	41600	41600	41600	41600	0
216	20240809	161900	2601201700	41600	41600	41600	41600	0
217	20240809	161800	2601201700	41600	41600	41600	41600	0
218	20240809	161700	2601201700	41600	41600	41600	41600	0
219	20240809	161600	2601201700	41600	41600	41600	41600	0
220	20240809	161500	2601201700	41600	41600	41600	41600	0
221	20240809	161400	2601201700	41600	41600	41600	41600	0
222	20240809	161300	2601201700	41600	41600	41600	41600	0
223	20240809	161200	2601201700	41600	41600	41600	41600	0
224	20240809	161100	2601201700	41600	41600	41600	41600	0
225	20240809	161000	2601201700	41600	41600	41600	41600	0
226	20240809	160900	2601201700	41600	41600	41600	41600	0
227	20240809	160800	2601201700	41600	41600	41600	41600	0
228	20240809	160700	2601201700	41600	41600	41600	41600	0
229	20240809	160600	2601201700	41600	41600	41600	41600	0
230	20240809	160500	2601201700	41600	41600	41600	41600	0
231	20240809	160400	2601201700	41600	41600	41600	41600	0
232	20240809	160300	2601201700	41600	41600	41600	41600	0
233	20240809	160200	2601201700	41600	41600	41600	41600	0
234	20240809	160100	2601201700	41600	41600	41600	41600	0
235	20240809	160000	2601201700	41600	41600	41600	41600	0
236	20240809	155900	2601201700	41600	41600	41600	41600	0
237	20240809	155800	2601201700	41600	41600	41600	41600	0
238	20240809	155700	2601201700	41600	41600	41600	41600	0
239	20240809	155600	2601201700	41600	41600	41600	41600	0
240	20240809	155500	2601201700	41600	41600	41600	41600	0
241	20240809	155400	2601201700	41600	41600	41600	41600	0
242	20240809	155300	2601201700	41600	41600	41600	41600	6276
243	20240809	155200	2601201700	41600	41600	41600	41600	0
244	20240809	155100	2601201700	41600	41600	41600	41600	0
245	20240809	155000	2601201700	41600	41600	41600	41600	0
246	20240809	154900	2601201700	41600	41600	41600	41600	0
247	20240809	154800	2601201700	41600	41600	41600	41600	0
248	20240809	154700	2601201700	41600	41600	41600	41600	0
249	20240809	154600	2601201700	41600	41600	41600	41600	0
250	20240809	154500	2601201700	41600	41600	41600	41600	0
251	20240809	154400	2601201700	41600	41600	41600	41600	0
252	20240809	154300	2601201700	41600	41600	41600	41600	0
253	20240809	154200	2601201700	41600	41600	41600	41600	0
254	20240809	154100	2601201700	41600	41600	41600	41600	0
255	20240809	154000	2601201700	41600	41600	41600	41600	0
256	20240809	153900	2601201700	41600	41600	41600	41600	0
257	20240809	153800	2601201700	41600	41600	41600	41600	0
258	20240809	153700	2601201700	41600	41600	41600	41600	0
259	20240809	153600	2601201700	41600	41600	41600	41600	0
260	20240809	153500	2601201700	41600	41600	41600	41600	0
261	20240809	153400	2601201700	41600	41600	41600	41600	0
262	20240809	153300	2601201700	41600	41600	41600	41600	0
263	20240809	153200	2601201700	41600	41600	41600	41600	0
264	20240809	153100	2601201700	41600	41600	41600	41600	0
265	20240809	153000	2601201700	41600	41600	41600	41600	6276
266	20240809	152900	2340120100	41550	41550	41550	41550	0
267	20240809	152800	2340120100	41550	41550	41550	41550	0
268	20240809	152700	2340120100	41550	41550	41550	41550	0
269	20240809	152600	2340120100	41550	41550	41550	41550	0
270	20240809	152500	2340120100	41550	41550	41550	41550	0
271	20240809	152400	2340120100	41550	41550	41550	41550	0
272	20240809	152300	2340120100	41550	41550	41550	41550	0
273	20240809	152200	2340120100	41550	41550	41550	41550	0
274	20240809	152100	2340120100	41550	41550	41550	41550	0
275	20240809	152000	2340120100	41550	41550	41550	41550	0
276	20240809	151900	2340120100	41550	41750	41750	41550	470
277	20240809	151800	2320538200	41750	42000	42000	41750	667
278	20240809	151700	2292640000	41850	41950	42000	41800	285
279	20240809	151600	2280688000	41950	42050	42050	41900	494
280	20240809	151500	2259960000	42000	42000	42200	41950	1629
281	20240809	151400	2191476550	42000	42000	42000	42000	247
282	20240809	151300	2181102550	42000	42000	42000	41950	104
283	20240809	151200	2176734750	42000	42000	42000	41950	62
284	20240809	151100	2174130850	41950	42000	42000	41950	47
285	20240809	151000	2172157100	42000	41900	42000	41900	361
286	20240809	150900	2157009400	42000	42000	42000	42000	90
287	20240809	150800	2153229400	42000	41850	42000	41850	679
288	20240809	150700	2124755500	41850	41850	41850	41800	87
289	20240809	150600	2121117050	41850	41850	41850	41800	306
290	20240809	150500	2108325550	41800	41800	41800	41800	5
291	20240809	150400	2108116550	41850	41850	41850	41850	0
292	20240809	150300	2108116550	41850	41900	41950	41800	109
293	20240809	150200	2103550250	41850	41850	41850	41850	31
294	20240809	150100	2102252900	41750	41850	41900	41750	353
295	20240809	150000	2087497150	41900	41850	41950	41850	613
296	20240809	145900	2061796250	41950	41850	41950	41850	567
297	20240809	145800	2038043100	41800	41800	41800	41750	203
298	20240809	145700	2029557900	41800	41750	41800	41700	217
299	20240809	145600	2020503200	41750	41950	41950	41750	907
300	20240809	145500	1982516600	41900	41900	41900	41900	54
301	20240809	145400	1980254000	41950	41900	42000	41900	262
302	20240809	145300	1969266550	42000	41950	42000	41900	52
303	20240809	145200	1967085350	42000	41950	42000	41950	149
304	20240809	145100	1960834600	41950	41950	41950	41900	50
305	20240809	145000	1958737350	41950	41950	41950	41950	172
306	20240809	144900	1951521950	41950	41900	41950	41900	611
307	20240809	144800	1925906600	41800	41850	41850	41800	164
308	20240809	144700	1919047150	41850	41700	41900	41700	749
309	20240809	144600	1887690600	41750	41750	41750	41700	347
310	20240809	144500	1873205250	41750	41450	41750	41450	1153
311	20240809	144400	1825243500	41500	41500	41500	41450	3
312	20240809	144300	1825119050	41500	41450	41500	41450	33
313	20240809	144200	1823749800	41500	41500	41500	41450	494
314	20240809	144100	1803272150	41450	41500	41500	41450	12
315	20240809	144000	1802774400	41500	41500	41500	41450	5
316	20240809	143900	1802566950	41450	41500	41500	41450	13
317	20240809	143800	1802027950	41500	41500	41500	41450	13
318	20240809	143700	1801488850	41450	41450	41500	41450	14
319	20240809	143600	1800908500	41450	41450	41450	41450	6
320	20240809	143500	1800659800	41500	41500	41500	41500	7
321	20240809	143400	1800369300	41450	41450	41450	41450	205
322	20240809	143300	1791872050	41500	41450	41500	41450	8
323	20240809	143200	1791540300	41500	41550	41550	41500	130
324	20240809	143100	1786144650	41600	41550	41600	41550	89
325	20240809	143000	1782446500	41550	41450	41550	41450	174
326	20240809	142900	1775226750	41450	41500	41500	41450	200
327	20240809	142800	1766928250	41500	41500	41550	41500	32
328	20240809	142700	1765599950	41500	41550	41550	41500	54
329	20240809	142600	1763356550	41550	41550	41550	41500	11
330	20240809	142500	1762899800	41500	41450	41500	41400	18
331	20240809	142400	1762153950	41500	41550	41550	41450	70
332	20240809	142300	1759248900	41550	41450	41550	41450	12
333	20240809	142200	1758750800	41550	41500	41550	41500	349
334	20240809	142100	1744257500	41500	41450	41500	41450	27
335	20240809	142000	1743138050	41450	41450	41450	41450	109
336	20240809	141900	1738620000	41400	41450	41450	41400	7
337	20240809	141800	1738330100	41400	41400	41400	41400	6
338	20240809	141700	1738081700	41450	41500	41500	41450	101
339	20240809	141600	1733895200	41450	41450	41500	41450	26
340	20240809	141500	1732817300	41450	41450	41450	41450	233
341	20240809	141400	1723159450	41450	41450	41450	41400	183
342	20240809	141300	1715574300	41450	41400	41450	41400	119
343	20240809	141200	1710642000	41400	41450	41450	41400	22
344	20240809	141100	1709730900	41400	41400	41400	41400	48
345	20240809	141000	1707743700	41450	41450	41450	41400	74
346	20240809	140900	1704679850	41450	41400	41450	41400	15
347	20240809	140800	1704058800	41450	41400	41450	41400	22
348	20240809	140700	1703147700	41400	41450	41450	41400	11
349	20240809	140600	1702691950	41400	41400	41400	41400	6
350	20240809	140500	1702443550	41450	41450	41450	41450	1
351	20240809	140400	1702402100	41350	41450	41450	41350	65
352	20240809	140300	1699714250	41450	41400	41450	41350	32
353	20240809	140200	1698390050	41350	41350	41450	41350	7
354	20240809	140100	1698100500	41400	41400	41400	41400	66
355	20240809	140000	1695368100	41400	41400	41400	41350	8
356	20240809	135900	1695036950	41350	41300	41350	41300	21
357	20240809	135800	1694169600	41250	41450	41450	41250	486
358	20240809	135700	1674059550	41400	41450	41450	41400	13
359	20240809	135600	1673520950	41400	41450	41450	41400	21
360	20240809	135500	1672651500	41450	41400	41450	41400	30
361	20240809	135400	1671409400	41400	41400	41400	41350	10
362	20240809	135300	1670995650	41400	41400	41400	41350	117
363	20240809	135200	1666151900	41400	41400	41400	41400	12
364	20240809	135100	1665655100	41400	41400	41400	41400	4
365	20240809	135000	1665489500	41400	41400	41400	41350	27
366	20240809	134900	1664372800	41400	41400	41400	41400	8
367	20240809	134800	1664041600	41350	41350	41400	41350	3
368	20240809	134700	1663917500	41300	41300	41300	41250	475
369	20240809	134600	1644304100	41400	41350	41400	41300	83
370	20240809	134500	1640872800	41350	41350	41350	41350	37
371	20240809	134400	1639342850	41350	41300	41350	41300	32
372	20240809	134300	1638019700	41350	41350	41350	41350	104
373	20240809	134200	1633719300	41350	41400	41400	41350	97
374	20240809	134100	1629708200	41400	41300	41400	41300	367
375	20240809	134000	1614548200	41350	41350	41350	41350	63
376	20240809	133900	1611943150	41350	41400	41400	41350	65
377	20240809	133800	1609255100	41400	41400	41400	41400	5
378	20240809	133700	1609048100	41400	41400	41400	41350	29
379	20240809	133600	1607848850	41400	41450	41450	41400	227
380	20240809	133500	1598450800	41400	41400	41400	41400	151
381	20240809	133400	1592199400	41450	41450	41450	41400	46
382	20240809	133300	1590294500	41450	41400	41450	41400	17
383	20240809	133200	1589590650	41450	41450	41450	41450	11
384	20240809	133100	1589134700	41450	41450	41450	41450	1
385	20240809	133000	1589093250	41450	41400	41450	41400	6
386	20240809	132900	1588844600	41400	41400	41450	41400	45
387	20240809	132800	1586981350	41450	41450	41450	41400	36
388	20240809	132700	1585489400	41450	41500	41500	41400	169
389	20240809	132600	1578484350	41450	41450	41450	41450	131
390	20240809	132500	1573054400	41450	41450	41500	41450	228
391	20240809	132400	1563603600	41450	41500	41500	41450	23
392	20240809	132300	1562649900	41450	41500	41500	41450	14
393	20240809	132200	1562069050	41500	41450	41500	41450	16
394	20240809	132100	1561405300	41500	41500	41500	41500	11
395	20240809	132000	1560948800	41500	41500	41500	41450	75
396	20240809	131900	1557839850	41450	41500	41500	41450	10
397	20240809	131800	1557424900	41500	41500	41500	41450	22
398	20240809	131700	1556512100	41500	41500	41500	41500	7
399	20240809	131600	1556221600	41500	41500	41500	41450	6
400	20240809	131500	1555972750	41450	41500	41500	41450	42
401	20240809	131400	1554231550	41450	41450	41450	41450	4
402	20240809	131300	1554065750	41500	41450	41500	41450	3
403	20240809	131200	1553941300	41500	41450	41500	41450	6
404	20240809	131100	1553692550	41500	41500	41500	41450	27
405	20240809	131000	1552572900	41450	41450	41450	41450	24
406	20240809	130900	1551578100	41500	41500	41500	41500	2
407	20240809	130800	1551495100	41500	41500	41500	41450	9
408	20240809	130700	1551121800	41450	41500	41550	41450	368
409	20240809	130600	1535852850	41450	41600	41600	41450	6
410	20240809	130500	1535603850	41450	41450	41450	41450	20
411	20240809	130400	1534774850	41600	41600	41600	41450	41
412	20240809	130300	1533069850	41550	41550	41550	41550	39
413	20240809	130200	1531449400	41450	41600	41600	41450	37
414	20240809	130100	1529914400	41600	41450	41600	41450	336
415	20240809	130000	1515959150	41400	41400	41400	41400	25
416	20240809	125900	1514924150	41500	41400	41500	41400	23
417	20240809	125800	1513971500	41400	41450	41450	41400	470
418	20240809	125700	1494490800	41450	41600	41600	41400	75
419	20240809	125600	1491380400	41550	41450	41550	41450	637
420	20240809	125500	1464937850	41500	41450	41500	41450	209
421	20240809	125400	1456274650	41450	41450	41500	41450	39
422	20240809	125300	1454657450	41450	41450	41500	41450	23
423	20240809	125200	1453703800	41500	41500	41500	41500	11
424	20240809	125100	1453247300	41500	41500	41500	41450	64
425	20240809	125000	1450592500	41500	41500	41500	41500	76
426	20240809	124900	1447438500	41500	41450	41500	41450	38
427	20240809	124800	1445863350	41500	41500	41500	41500	4
428	20240809	124700	1445697350	41500	41500	41500	41450	9
429	20240809	124600	1445324050	41500	41450	41500	41450	21
430	20240809	124500	1444453550	41500	41450	41500	41450	35
431	20240809	124400	1443002600	41450	41450	41450	41450	22
432	20240809	124300	1442090700	41450	41450	41500	41450	144
433	20240809	124200	1436121850	41450	41450	41450	41450	7
434	20240809	124100	1435831700	41400	41450	41450	41400	36
435	20240809	124000	1434340700	41450	41450	41500	41450	74
436	20240809	123900	1431273150	41400	41400	41400	41400	4
437	20240809	123800	1431107550	41450	41500	41500	41450	197
438	20240809	123700	1422933600	41450	41450	41500	41450	6
439	20240809	123600	1422684850	41400	41450	41500	41400	41
440	20240809	123500	1420986650	41500	41450	41500	41450	10
441	20240809	123400	1420572100	41450	41500	41500	41450	5
442	20240809	123300	1420364800	41450	41500	41500	41450	37
443	20240809	123200	1418830850	41400	41450	41450	41400	507
444	20240809	123100	1397839300	41450	41500	41500	41450	40
445	20240809	123000	1396179750	41400	41350	41500	41350	82
446	20240809	122900	1392782400	41350	41400	41400	41350	30
447	20240809	122800	1391541700	41500	41350	41500	41350	97
448	20240809	122700	1387522900	41400	41400	41400	41400	32
449	20240809	122600	1386198100	41500	41450	41500	41350	204
450	20240809	122500	1377734600	41450	41500	41500	41450	11
451	20240809	122400	1377278600	41500	41500	41650	41500	515
452	20240809	122300	1355904500	41500	41650	41650	41500	19
453	20240809	122200	1355115550	41650	41400	41650	41400	654
454	20240809	122100	1327956750	41400	41500	41550	41400	476
455	20240809	122000	1308210500	41450	41450	41450	41450	18
456	20240809	121900	1307464400	41500	41350	41500	41350	22
457	20240809	121800	1306553800	41350	41350	41450	41350	137
458	20240809	121700	1300882550	41350	41450	41450	41250	301
459	20240809	121600	1288434700	41450	41400	41450	41350	144
460	20240809	121500	1282471350	41400	41250	41400	41250	98
461	20240809	121400	1278424600	41250	41300	41300	41250	6
462	20240809	121300	1278177050	41250	41350	41350	41250	26
463	20240809	121200	1277103350	41350	41350	41350	41350	10
464	20240809	121100	1276689850	41350	41400	41400	41350	30
465	20240809	121000	1275449300	41400	41500	41500	41350	52
466	20240809	120900	1273297200	41500	41350	41500	41350	6
467	20240809	120800	1273048650	41450	41350	41450	41300	252
468	20240809	120700	1262615900	41350	41350	41350	41300	11
469	20240809	120600	1262161250	41350	41350	41350	41300	18
470	20240809	120500	1261417750	41350	41350	41350	41300	9
471	20240809	120400	1261045800	41400	41400	41400	41400	0
472	20240809	120300	1261045800	41400	41450	41450	41300	37
473	20240809	120200	1259514250	41450	41300	41450	41300	16
474	20240809	120100	1258852850	41300	41350	41400	41300	632
475	20240809	120000	1232714200	41350	41350	41350	41350	8
476	20240809	115900	1232383400	41300	41300	41350	41300	32
477	20240809	115800	1231061350	41350	41300	41350	41300	15
478	20240809	115700	1230441150	41350	41350	41350	41300	45
479	20240809	115600	1228581400	41350	41350	41350	41350	8
480	20240809	115500	1228250600	41350	41300	41350	41300	41
481	20240809	115400	1226556550	41350	41300	41350	41300	17
482	20240809	115300	1225854100	41350	41300	41350	41300	44
483	20240809	115200	1224036500	41350	41350	41350	41350	19
484	20240809	115100	1223250850	41350	41350	41350	41350	16
485	20240809	115000	1222589250	41300	41350	41350	41300	3
486	20240809	114900	1222465250	41350	41300	41350	41300	280
487	20240809	114800	1210901150	41300	41300	41300	41250	110
488	20240809	114700	1206359950	41300	41300	41300	41300	7
489	20240809	114600	1206070850	41300	41250	41300	41250	33
490	20240809	114500	1204708500	41300	41300	41300	41300	6
491	20240809	114400	1204460700	41300	41300	41300	41250	33
492	20240809	114300	1203098950	41250	41250	41250	41250	20
493	20240809	114200	1202273950	41250	41250	41300	41250	13
494	20240809	114100	1201737550	41300	41300	41300	41250	17
495	20240809	114000	1201036100	41300	41200	41300	41200	22
496	20240809	113900	1200129150	41300	41300	41300	41300	2
497	20240809	113800	1200046550	41200	41300	41300	41200	42
498	20240809	113700	1198315450	41300	41300	41300	41250	6
499	20240809	113600	1198067700	41200	41200	41200	41200	1
500	20240809	113500	1198026500	41200	41300	41350	41200	134
501	20240809	113400	1192497650	41300	41350	41350	41250	121
502	20240809	113300	1187501350	41350	41300	41350	41250	24
503	20240809	113200	1186511050	41350	41250	41350	41250	177
504	20240809	113100	1179209300	41200	41250	41250	41200	21
505	20240809	113000	1178343900	41250	41250	41250	41250	3
506	20240809	112900	1178220150	41250	41200	41250	41200	2
507	20240809	112800	1178137700	41200	41250	41250	41200	32
508	20240809	112700	1176818300	41250	41200	41300	41200	31
509	20240809	112600	1175540600	41300	41250	41300	41250	293
510	20240809	112500	1163448450	41250	41250	41250	41250	17
511	20240809	112400	1162747200	41250	41250	41250	41250	4
512	20240809	112300	1162582200	41200	41250	41250	41200	24
513	20240809	112200	1161593250	41200	41250	41250	41200	17
514	20240809	112100	1160892800	41250	41250	41250	41250	4
515	20240809	112000	1160727800	41250	41200	41250	41200	14
516	20240809	111900	1160150750	41200	41400	41400	41200	557
517	20240809	111800	1137165500	41350	41350	41500	41350	35
518	20240809	111700	1135718100	41350	41500	41500	41350	254
519	20240809	111600	1125200850	41450	41500	41500	41350	77
520	20240809	111500	1122009200	41500	41350	41500	41350	27
521	20240809	111400	1120892450	41350	41350	41500	41300	298
522	20240809	111300	1108557300	41350	41350	41350	41350	93
523	20240809	111200	1104711750	41350	41350	41350	41300	82
524	20240809	111100	1101321100	41350	41250	41350	41250	10
525	20240809	111000	1100908500	41250	41250	41250	41250	19
526	20240809	110900	1100124750	41250	41250	41250	41200	17
527	20240809	110800	1099424250	41250	41250	41250	41150	3
528	20240809	110700	1099300600	41250	41350	41350	41200	182
529	20240809	110600	1091795400	41150	41100	41150	41100	475
530	20240809	110500	1072272300	41000	41050	41050	41000	37
531	20240809	110400	1070755200	41000	41050	41050	41000	407
532	20240809	110300	1054048250	41100	41100	41100	41100	5
533	20240809	110200	1053842750	41100	41050	41100	41050	100
534	20240809	110100	1049737700	41050	41250	41250	41050	2838
535	20240809	110000	932766900	41300	41300	41300	41250	3
536	20240809	105900	932643050	41350	41350	41350	41300	72
537	20240809	105800	929669100	41300	41350	41350	41300	24
538	20240809	105700	928677150	41350	41300	41350	41300	8
539	20240809	105600	928346400	41350	41300	41350	41300	30
540	20240809	105500	927107150	41300	41300	41350	41300	20
541	20240809	105400	926280700	41350	41350	41350	41350	11
542	20240809	105300	925825850	41350	41400	41400	41300	24
543	20240809	105200	924832800	41400	41350	41400	41350	21
544	20240809	105100	923964250	41400	41400	41400	41400	5
545	20240809	105000	923757250	41400	41400	41400	41350	9
546	20240809	104900	923384900	41400	41300	41400	41300	25
547	20240809	104800	922351600	41300	41250	41400	41250	23
548	20240809	104700	921402000	41400	41250	41400	41250	35
549	20240809	104600	919957000	41200	41300	41300	41200	14
550	20240809	104500	919379900	41300	41250	41300	41250	93
551	20240809	104400	915543500	41250	41300	41300	41250	19
552	20240809	104300	914759700	41250	41250	41400	41250	28
553	20240809	104200	913604400	41400	41350	41400	41350	82
554	20240809	104100	910212600	41250	41350	41350	41250	5
555	20240809	104000	910006000	41300	41300	41300	41300	1
556	20240809	103900	909964700	41250	41250	41250	41250	16
557	20240809	103800	909304700	41400	41250	41400	41250	21
558	20240809	103700	908435450	41400	41450	41450	41400	122
559	20240809	103600	903378750	41400	41400	41400	41400	118
560	20240809	103500	898493550	41300	41300	41350	41300	75
561	20240809	103400	895393150	41200	41250	41250	41200	37
562	20240809	103300	893867650	41250	41350	41350	41250	70
563	20240809	103200	890974150	41250	41200	41350	41200	31
564	20240809	103100	889694700	41200	41100	41300	41100	383
565	20240809	103000	873909750	41150	41100	41150	41100	18
566	20240809	102900	873169900	41100	41300	41300	41100	7
567	20240809	102800	872881000	41300	41200	41300	41050	20
568	20240809	102700	872059150	41200	41100	41200	41100	140
569	20240809	102600	866299250	41100	41000	41150	41000	256
570	20240809	102500	855792950	40950	40850	40950	40850	10
571	20240809	102400	855383550	40850	40900	41000	40850	172
572	20240809	102300	848348950	40950	40950	40950	40950	3
573	20240809	102200	848226100	40900	40950	40950	40900	43
574	20240809	102100	846465300	40950	40800	41000	40800	267
575	20240809	102000	835544500	40850	40850	40850	40850	4
576	20240809	101900	835381100	40800	40850	40850	40800	66
577	20240809	101800	832685900	40950	40950	41050	40950	591
578	20240809	101700	808478550	40950	40950	41000	40950	40
579	20240809	101600	806839850	41000	40750	41000	40750	866
580	20240809	101500	771473500	40750	40700	40750	40700	2
581	20240809	101400	771392050	40750	40700	40750	40700	37
582	20240809	101300	769884400	40700	40700	40700	40700	53
583	20240809	101200	767727300	40700	40700	40700	40650	1425
584	20240809	101100	709752400	40700	40700	40750	40700	29
585	20240809	101000	708571700	40750	40750	40750	40750	140
586	20240809	100900	702866700	40750	40750	40750	40750	11
587	20240809	100800	702418450	40750	40750	40800	40750	424
588	20240809	100700	685139950	40750	40800	40800	40750	11
589	20240809	100600	684691650	40800	40750	40800	40750	36
590	20240809	100500	683224600	40750	40750	40800	40750	33
591	20240809	100400	681879150	40750	40750	40750	40750	26
592	20240809	100300	680819650	40750	40800	40800	40750	2
593	20240809	100200	680738100	40800	40750	40800	40750	43
594	20240809	100100	678985800	40750	40700	40750	40700	13
595	20240809	100000	678456650	40700	40750	40800	40700	147
596	20240809	095900	672469800	40800	40800	40800	40800	10
597	20240809	095800	672061800	40800	40750	40800	40750	57
598	20240809	095700	669739000	40750	40700	40750	40700	64
599	20240809	095600	667133500	40750	40750	40800	40700	389
600	20240809	095500	651280900	40700	40750	40750	40700	24
601	20240809	095400	650303700	40750	40700	40750	40700	344
602	20240809	095300	636285750	40750	40700	40750	40700	83
603	20240809	095200	632904250	40600	40600	40600	40600	0
604	20240809	095100	632904250	40600	40650	40650	40600	17
605	20240809	095000	632214000	40700	40700	40700	40700	63
606	20240809	094900	629649900	40750	40650	40750	40650	22
607	20240809	094800	628754950	40650	40600	40650	40450	72
608	20240809	094700	625833150	40450	40450	40500	40450	28
609	20240809	094600	624700400	40600	40400	40600	40400	139
610	20240809	094500	619063400	40400	40350	40450	40350	113
611	20240809	094400	614501250	40350	40350	40350	40300	139
612	20240809	094300	608896450	40300	40450	40500	40300	664
613	20240809	094200	582050050	40450	40500	40550	40250	1072
614	20240809	094100	538744650	40550	40600	40600	40550	34
615	20240809	094000	537365900	40550	40600	40600	40550	109
616	20240809	093900	532945850	40700	40700	40700	40700	0
617	20240809	093800	532945850	40700	40600	40700	40600	914
618	20240809	093700	495812900	40650	40650	40650	40650	15
619	20240809	093600	495203150	40650	40600	40650	40600	116
620	20240809	093500	490490550	40650	40650	40700	40600	314
621	20240809	093400	477718700	40650	40750	40750	40600	774
622	20240809	093300	446230350	40800	40800	40800	40800	51
623	20240809	093200	444149550	40750	40800	40850	40750	179
624	20240809	093100	436851050	40800	40800	40850	40800	127
625	20240809	093000	431669250	40800	40800	40800	40800	0
626	20240809	092900	431669250	40800	40850	40850	40800	20
627	20240809	092800	430853150	40900	40850	40900	40800	218
628	20240809	092700	421955450	40800	40800	40800	40800	1
629	20240809	092600	421914650	40850	40900	40900	40850	311
630	20240809	092500	409210200	40900	40900	40900	40900	21
631	20240809	092400	408351300	40900	40900	40900	40900	31
632	20240809	092300	407083400	40900	40900	40900	40900	27
633	20240809	092200	405979100	40900	40900	40900	40900	1
634	20240809	092100	405938200	40950	40900	40950	40850	299
635	20240809	092000	393711100	40900	40900	40900	40900	7
636	20240809	091900	393424800	40750	40900	40950	40750	621
637	20240809	091800	368040200	40900	40900	40900	40900	30
638	20240809	091700	366813200	40950	40900	40950	40900	88
639	20240809	091600	363211450	40900	40900	40950	40900	175
640	20240809	091500	356048200	40950	40950	41000	40950	218
641	20240809	091400	347119700	41000	41100	41100	40950	297
642	20240809	091300	334941350	41150	41100	41150	41100	161
643	20240809	091200	328317900	41100	41050	41100	41000	96
644	20240809	091100	324376700	41000	41050	41050	41000	286
645	20240809	091000	312641850	41150	41150	41150	41050	427
646	20240809	090900	295096100	41150	41100	41150	41050	71
647	20240809	090800	292177850	41100	41000	41100	41000	68
648	20240809	090700	289383850	41000	41000	41000	40950	193
649	20240809	090600	281471800	40950	40900	40950	40750	275
650	20240809	090500	270216350	40850	40700	40850	40450	873
651	20240809	090400	234706850	40700	40700	40800	40700	325
652	20240809	090300	221475900	40700	40700	40800	40650	877
653	20240809	090200	185790400	40700	41050	41100	40700	1860
654	20240809	090100	109598150	41100	41150	41450	41100	549
655	20240809	090000	87013350	41200	41100	41300	41100	2116