KissMeData/321370/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	210900	401265020	2860	2860	2860	2860	354
3	20240809	210800	401265020	2860	2860	2860	2860	0
4	20240809	210700	401265020	2860	2860	2860	2860	0
5	20240809	210600	401265020	2860	2860	2860	2860	0
6	20240809	210500	401265020	2860	2860	2860	2860	0
7	20240809	210400	401265020	2860	2860	2860	2860	0
8	20240809	210300	401265020	2860	2860	2860	2860	0
9	20240809	210200	401265020	2860	2860	2860	2860	0
10	20240809	210100	401265020	2860	2860	2860	2860	0
11	20240809	210000	401265020	2860	2860	2860	2860	0
12	20240809	205900	401265020	2860	2860	2860	2860	0
13	20240809	205800	401265020	2860	2860	2860	2860	0
14	20240809	205700	401265020	2860	2860	2860	2860	0
15	20240809	205600	401265020	2860	2860	2860	2860	0
16	20240809	205500	401265020	2860	2860	2860	2860	0
17	20240809	205400	401265020	2860	2860	2860	2860	0
18	20240809	205300	401265020	2860	2860	2860	2860	0
19	20240809	205200	401265020	2860	2860	2860	2860	0
20	20240809	205100	401265020	2860	2860	2860	2860	0
21	20240809	205000	401265020	2860	2860	2860	2860	0
22	20240809	204900	401265020	2860	2860	2860	2860	0
23	20240809	204800	401265020	2860	2860	2860	2860	0
24	20240809	204700	401265020	2860	2860	2860	2860	0
25	20240809	204600	401265020	2860	2860	2860	2860	0
26	20240809	204500	401265020	2860	2860	2860	2860	0
27	20240809	204400	401265020	2860	2860	2860	2860	0
28	20240809	204300	401265020	2860	2860	2860	2860	0
29	20240809	204200	401265020	2860	2860	2860	2860	0
30	20240809	204100	401265020	2860	2860	2860	2860	0
31	20240809	204000	401265020	2860	2860	2860	2860	0
32	20240809	203900	401265020	2860	2860	2860	2860	354
33	20240809	203800	401265020	2860	2860	2860	2860	0
34	20240809	203700	401265020	2860	2860	2860	2860	0
35	20240809	203600	401265020	2860	2860	2860	2860	0
36	20240809	203500	401265020	2860	2860	2860	2860	0
37	20240809	203400	401265020	2860	2860	2860	2860	0
38	20240809	203300	401265020	2860	2860	2860	2860	0
39	20240809	203200	401265020	2860	2860	2860	2860	0
40	20240809	203100	401265020	2860	2860	2860	2860	0
41	20240809	203000	401265020	2860	2860	2860	2860	0
42	20240809	202900	401265020	2860	2860	2860	2860	0
43	20240809	202800	401265020	2860	2860	2860	2860	0
44	20240809	202700	401265020	2860	2860	2860	2860	0
45	20240809	202600	401265020	2860	2860	2860	2860	0
46	20240809	202500	401265020	2860	2860	2860	2860	0
47	20240809	202400	401265020	2860	2860	2860	2860	0
48	20240809	202300	401265020	2860	2860	2860	2860	0
49	20240809	202200	401265020	2860	2860	2860	2860	0
50	20240809	202100	401265020	2860	2860	2860	2860	0
51	20240809	202000	401265020	2860	2860	2860	2860	0
52	20240809	201900	401265020	2860	2860	2860	2860	0
53	20240809	201800	401265020	2860	2860	2860	2860	0
54	20240809	201700	401265020	2860	2860	2860	2860	0
55	20240809	201600	401265020	2860	2860	2860	2860	0
56	20240809	201500	401265020	2860	2860	2860	2860	0
57	20240809	201400	401265020	2860	2860	2860	2860	0
58	20240809	201300	401265020	2860	2860	2860	2860	0
59	20240809	201200	401265020	2860	2860	2860	2860	0
60	20240809	201100	401265020	2860	2860	2860	2860	0
61	20240809	201000	401265020	2860	2860	2860	2860	0
62	20240809	200900	401265020	2860	2860	2860	2860	354
63	20240809	200800	401265020	2860	2860	2860	2860	0
64	20240809	200700	401265020	2860	2860	2860	2860	0
65	20240809	200600	401265020	2860	2860	2860	2860	0
66	20240809	200500	401265020	2860	2860	2860	2860	0
67	20240809	200400	401265020	2860	2860	2860	2860	0
68	20240809	200300	401265020	2860	2860	2860	2860	0
69	20240809	200200	401265020	2860	2860	2860	2860	0
70	20240809	200100	401265020	2860	2860	2860	2860	0
71	20240809	200000	401265020	2860	2860	2860	2860	0
72	20240809	195900	401265020	2860	2860	2860	2860	0
73	20240809	195800	401265020	2860	2860	2860	2860	0
74	20240809	195700	401265020	2860	2860	2860	2860	0
75	20240809	195600	401265020	2860	2860	2860	2860	0
76	20240809	195500	401265020	2860	2860	2860	2860	0
77	20240809	195400	401265020	2860	2860	2860	2860	0
78	20240809	195300	401265020	2860	2860	2860	2860	0
79	20240809	195200	401265020	2860	2860	2860	2860	0
80	20240809	195100	401265020	2860	2860	2860	2860	0
81	20240809	195000	401265020	2860	2860	2860	2860	0
82	20240809	194900	401265020	2860	2860	2860	2860	0
83	20240809	194800	401265020	2860	2860	2860	2860	0
84	20240809	194700	401265020	2860	2860	2860	2860	0
85	20240809	194600	401265020	2860	2860	2860	2860	0
86	20240809	194500	401265020	2860	2860	2860	2860	0
87	20240809	194400	401265020	2860	2860	2860	2860	0
88	20240809	194300	401265020	2860	2860	2860	2860	0
89	20240809	194200	401265020	2860	2860	2860	2860	0
90	20240809	194100	401265020	2860	2860	2860	2860	0
91	20240809	194000	401265020	2860	2860	2860	2860	0
92	20240809	193900	401265020	2860	2860	2860	2860	354
93	20240809	193800	401265020	2860	2860	2860	2860	0
94	20240809	193700	401265020	2860	2860	2860	2860	0
95	20240809	193600	401265020	2860	2860	2860	2860	0
96	20240809	193500	401265020	2860	2860	2860	2860	0
97	20240809	193400	401265020	2860	2860	2860	2860	0
98	20240809	193300	401265020	2860	2860	2860	2860	0
99	20240809	193200	401265020	2860	2860	2860	2860	0
100	20240809	193100	401265020	2860	2860	2860	2860	0
101	20240809	193000	401265020	2860	2860	2860	2860	0
102	20240809	192900	401265020	2860	2860	2860	2860	0
103	20240809	192800	401265020	2860	2860	2860	2860	0
104	20240809	192700	401265020	2860	2860	2860	2860	0
105	20240809	192600	401265020	2860	2860	2860	2860	0
106	20240809	192500	401265020	2860	2860	2860	2860	0
107	20240809	192400	401265020	2860	2860	2860	2860	0
108	20240809	192300	401265020	2860	2860	2860	2860	0
109	20240809	192200	401265020	2860	2860	2860	2860	0
110	20240809	192100	401265020	2860	2860	2860	2860	0
111	20240809	192000	401265020	2860	2860	2860	2860	0
112	20240809	191900	401265020	2860	2860	2860	2860	0
113	20240809	191800	401265020	2860	2860	2860	2860	0
114	20240809	191700	401265020	2860	2860	2860	2860	0
115	20240809	191600	401265020	2860	2860	2860	2860	0
116	20240809	191500	401265020	2860	2860	2860	2860	0
117	20240809	191400	401265020	2860	2860	2860	2860	0
118	20240809	191300	401265020	2860	2860	2860	2860	0
119	20240809	191200	401265020	2860	2860	2860	2860	0
120	20240809	191100	401265020	2860	2860	2860	2860	0
121	20240809	191000	401265020	2860	2860	2860	2860	0
122	20240809	190900	401265020	2860	2860	2860	2860	354
123	20240809	190800	401265020	2860	2860	2860	2860	0
124	20240809	190700	401265020	2860	2860	2860	2860	0
125	20240809	190600	401265020	2860	2860	2860	2860	0
126	20240809	190500	401265020	2860	2860	2860	2860	0
127	20240809	190400	401265020	2860	2860	2860	2860	0
128	20240809	190300	401265020	2860	2860	2860	2860	0
129	20240809	190200	401265020	2860	2860	2860	2860	0
130	20240809	190100	401265020	2860	2860	2860	2860	0
131	20240809	190000	401265020	2860	2860	2860	2860	0
132	20240809	185900	401265020	2860	2860	2860	2860	0
133	20240809	185800	401265020	2860	2860	2860	2860	0
134	20240809	185700	401265020	2860	2860	2860	2860	0
135	20240809	185600	401265020	2860	2860	2860	2860	0
136	20240809	185500	401265020	2860	2860	2860	2860	0
137	20240809	185400	401265020	2860	2860	2860	2860	0
138	20240809	185300	401265020	2860	2860	2860	2860	0
139	20240809	185200	401265020	2860	2860	2860	2860	0
140	20240809	185100	401265020	2860	2860	2860	2860	0
141	20240809	185000	401265020	2860	2860	2860	2860	0
142	20240809	184900	401265020	2860	2860	2860	2860	0
143	20240809	184800	401265020	2860	2860	2860	2860	0
144	20240809	184700	401265020	2860	2860	2860	2860	0
145	20240809	184600	401265020	2860	2860	2860	2860	0
146	20240809	184500	401265020	2860	2860	2860	2860	0
147	20240809	184400	401265020	2860	2860	2860	2860	0
148	20240809	184300	401265020	2860	2860	2860	2860	0
149	20240809	184200	401265020	2860	2860	2860	2860	0
150	20240809	184100	401265020	2860	2860	2860	2860	0
151	20240809	184000	401265020	2860	2860	2860	2860	0
152	20240809	183900	401265020	2860	2860	2860	2860	354
153	20240809	183800	401265020	2860	2860	2860	2860	0
154	20240809	183700	401265020	2860	2860	2860	2860	0
155	20240809	183600	401265020	2860	2860	2860	2860	0
156	20240809	183500	401265020	2860	2860	2860	2860	0
157	20240809	183400	401265020	2860	2860	2860	2860	0
158	20240809	183300	401265020	2860	2860	2860	2860	0
159	20240809	183200	401265020	2860	2860	2860	2860	0
160	20240809	183100	401265020	2860	2860	2860	2860	0
161	20240809	183000	401265020	2860	2860	2860	2860	0
162	20240809	182900	401265020	2860	2860	2860	2860	0
163	20240809	182800	401265020	2860	2860	2860	2860	0
164	20240809	182700	401265020	2860	2860	2860	2860	0
165	20240809	182600	401265020	2860	2860	2860	2860	0
166	20240809	182500	401265020	2860	2860	2860	2860	0
167	20240809	182400	401265020	2860	2860	2860	2860	0
168	20240809	182300	401265020	2860	2860	2860	2860	0
169	20240809	182200	401265020	2860	2860	2860	2860	0
170	20240809	182100	401265020	2860	2860	2860	2860	0
171	20240809	182000	401265020	2860	2860	2860	2860	0
172	20240809	181900	401265020	2860	2860	2860	2860	0
173	20240809	181800	401265020	2860	2860	2860	2860	0
174	20240809	181700	401265020	2860	2860	2860	2860	0
175	20240809	181600	401265020	2860	2860	2860	2860	0
176	20240809	181500	401265020	2860	2860	2860	2860	0
177	20240809	181400	401265020	2860	2860	2860	2860	0
178	20240809	181300	401265020	2860	2860	2860	2860	0
179	20240809	181200	401265020	2860	2860	2860	2860	0
180	20240809	181100	401265020	2860	2860	2860	2860	0
181	20240809	181000	401265020	2860	2860	2860	2860	0
182	20240809	180900	401265020	2860	2860	2860	2860	354
183	20240809	180800	401265020	2860	2860	2860	2860	0
184	20240809	180700	401265020	2860	2860	2860	2860	0
185	20240809	180600	401265020	2860	2860	2860	2860	0
186	20240809	180500	401265020	2860	2860	2860	2860	0
187	20240809	180400	401265020	2860	2860	2860	2860	0
188	20240809	180300	401265020	2860	2860	2860	2860	0
189	20240809	180200	401265020	2860	2860	2860	2860	0
190	20240809	180100	401265020	2860	2860	2860	2860	0
191	20240809	180000	401265020	2860	2860	2860	2860	0
192	20240809	175900	401265020	2860	2860	2860	2860	0
193	20240809	175800	401265020	2860	2860	2860	2860	0
194	20240809	175700	401265020	2860	2860	2860	2860	0
195	20240809	175600	401265020	2860	2860	2860	2860	0
196	20240809	175500	401265020	2860	2860	2860	2860	0
197	20240809	175400	401265020	2860	2860	2860	2860	0
198	20240809	175300	401265020	2860	2860	2860	2860	0
199	20240809	175200	401265020	2860	2860	2860	2860	0
200	20240809	175100	401265020	2860	2860	2860	2860	0
201	20240809	175000	401265020	2860	2860	2860	2860	0
202	20240809	174900	401265020	2860	2860	2860	2860	0
203	20240809	174800	401265020	2860	2860	2860	2860	0
204	20240809	174700	401265020	2860	2860	2860	2860	0
205	20240809	174600	401265020	2860	2860	2860	2860	0
206	20240809	174500	401265020	2860	2860	2860	2860	0
207	20240809	174400	401265020	2860	2860	2860	2860	0
208	20240809	174300	401265020	2860	2860	2860	2860	0
209	20240809	174200	401265020	2860	2860	2860	2860	0
210	20240809	174100	401265020	2860	2860	2860	2860	0
211	20240809	174000	401265020	2860	2860	2860	2860	0
212	20240809	173900	401265020	2860	2860	2860	2860	354
213	20240809	173800	401265020	2860	2860	2860	2860	0
214	20240809	173700	401265020	2860	2860	2860	2860	0
215	20240809	173600	401265020	2860	2860	2860	2860	0
216	20240809	173500	401265020	2860	2860	2860	2860	0
217	20240809	173400	401265020	2860	2860	2860	2860	0
218	20240809	173300	401265020	2860	2860	2860	2860	0
219	20240809	173200	401265020	2860	2860	2860	2860	0
220	20240809	173100	401265020	2860	2860	2860	2860	0
221	20240809	173000	401265020	2860	2860	2860	2860	0
222	20240809	172900	401265020	2860	2860	2860	2860	0
223	20240809	172800	401265020	2860	2860	2860	2860	0
224	20240809	172700	401265020	2860	2860	2860	2860	0
225	20240809	172600	401265020	2860	2860	2860	2860	0
226	20240809	172500	401265020	2860	2860	2860	2860	0
227	20240809	172400	401265020	2860	2860	2860	2860	0
228	20240809	172300	401265020	2860	2860	2860	2860	0
229	20240809	172200	401265020	2860	2860	2860	2860	0
230	20240809	172100	401265020	2860	2860	2860	2860	0
231	20240809	172000	401265020	2860	2860	2860	2860	0
232	20240809	171900	401265020	2860	2860	2860	2860	0
233	20240809	171800	401265020	2860	2860	2860	2860	0
234	20240809	171700	401265020	2860	2860	2860	2860	0
235	20240809	171600	401265020	2860	2860	2860	2860	0
236	20240809	171500	401265020	2860	2860	2860	2860	0
237	20240809	171400	401265020	2860	2860	2860	2860	0
238	20240809	171300	401265020	2860	2860	2860	2860	0
239	20240809	171200	401265020	2860	2860	2860	2860	0
240	20240809	171100	401265020	2860	2860	2860	2860	0
241	20240809	171000	401265020	2860	2860	2860	2860	0
242	20240809	170900	401265020	2860	2860	2860	2860	354
243	20240809	170800	401265020	2860	2860	2860	2860	0
244	20240809	170700	401265020	2860	2860	2860	2860	0
245	20240809	170600	401265020	2860	2860	2860	2860	0
246	20240809	170500	401265020	2860	2860	2860	2860	0
247	20240809	170400	401265020	2860	2860	2860	2860	0
248	20240809	170300	401265020	2860	2860	2860	2860	0
249	20240809	170200	401265020	2860	2860	2860	2860	0
250	20240809	170100	401265020	2860	2860	2860	2860	0
251	20240809	170000	401265020	2860	2860	2860	2860	0
252	20240809	165900	401265020	2860	2860	2860	2860	0
253	20240809	165800	401265020	2860	2860	2860	2860	0
254	20240809	165700	401265020	2860	2860	2860	2860	0
255	20240809	165600	401265020	2860	2860	2860	2860	0
256	20240809	165500	401265020	2860	2860	2860	2860	0
257	20240809	165400	401265020	2860	2860	2860	2860	0
258	20240809	165300	401265020	2860	2860	2860	2860	0
259	20240809	165200	401265020	2860	2860	2860	2860	0
260	20240809	165100	401265020	2860	2860	2860	2860	0
261	20240809	165000	401265020	2860	2860	2860	2860	0
262	20240809	164900	401265020	2860	2860	2860	2860	0
263	20240809	164800	401265020	2860	2860	2860	2860	0
264	20240809	164700	401265020	2860	2860	2860	2860	0
265	20240809	164600	401265020	2860	2860	2860	2860	0
266	20240809	164500	401265020	2860	2860	2860	2860	0
267	20240809	164400	401265020	2860	2860	2860	2860	0
268	20240809	164300	401265020	2860	2860	2860	2860	0
269	20240809	164200	401265020	2860	2860	2860	2860	0
270	20240809	164100	401265020	2860	2860	2860	2860	0
271	20240809	164000	401265020	2860	2860	2860	2860	0
272	20240809	163900	401265020	2860	2860	2860	2860	354
273	20240809	163800	401265020	2860	2860	2860	2860	0
274	20240809	163700	401265020	2860	2860	2860	2860	0
275	20240809	163600	401265020	2860	2860	2860	2860	0
276	20240809	163500	401265020	2860	2860	2860	2860	0
277	20240809	163400	401265020	2860	2860	2860	2860	0
278	20240809	163300	401265020	2860	2860	2860	2860	0
279	20240809	163200	401265020	2860	2860	2860	2860	0
280	20240809	163100	401265020	2860	2860	2860	2860	0
281	20240809	163000	401265020	2860	2860	2860	2860	0
282	20240809	162900	401265020	2860	2860	2860	2860	0
283	20240809	162800	401265020	2860	2860	2860	2860	0
284	20240809	162700	401265020	2860	2860	2860	2860	0
285	20240809	162600	401265020	2860	2860	2860	2860	0
286	20240809	162500	401265020	2860	2860	2860	2860	0
287	20240809	162400	401265020	2860	2860	2860	2860	0
288	20240809	162300	401265020	2860	2860	2860	2860	0
289	20240809	162200	401265020	2860	2860	2860	2860	0
290	20240809	162100	401265020	2860	2860	2860	2860	0
291	20240809	162000	401265020	2860	2860	2860	2860	0
292	20240809	161900	401265020	2860	2860	2860	2860	0
293	20240809	161800	401265020	2860	2860	2860	2860	0
294	20240809	161700	401265020	2860	2860	2860	2860	0
295	20240809	161600	401265020	2860	2860	2860	2860	0
296	20240809	161500	401265020	2860	2860	2860	2860	0
297	20240809	161400	401265020	2860	2860	2860	2860	0
298	20240809	161300	401265020	2860	2860	2860	2860	0
299	20240809	161200	401265020	2860	2860	2860	2860	0
300	20240809	161100	401265020	2860	2860	2860	2860	0
301	20240809	161000	401265020	2860	2860	2860	2860	0
302	20240809	160900	401265020	2860	2860	2860	2860	354
303	20240809	160800	401265020	2860	2860	2860	2860	0
304	20240809	160700	401265020	2860	2860	2860	2860	0
305	20240809	160600	401265020	2860	2860	2860	2860	0
306	20240809	160500	401265020	2860	2860	2860	2860	0
307	20240809	160400	401265020	2860	2860	2860	2860	0
308	20240809	160300	401265020	2860	2860	2860	2860	0
309	20240809	160200	401265020	2860	2860	2860	2860	0
310	20240809	160100	401265020	2860	2860	2860	2860	0
311	20240809	160000	401265020	2860	2860	2860	2860	0
312	20240809	155900	401265020	2860	2860	2860	2860	0
313	20240809	155800	401265020	2860	2860	2860	2860	0
314	20240809	155700	401265020	2860	2860	2860	2860	0
315	20240809	155600	401265020	2860	2860	2860	2860	0
316	20240809	155500	401265020	2860	2860	2860	2860	0
317	20240809	155400	401265020	2860	2860	2860	2860	0
318	20240809	155300	401265020	2860	2860	2860	2860	0
319	20240809	155200	401265020	2860	2860	2860	2860	0
320	20240809	155100	401265020	2860	2860	2860	2860	0
321	20240809	155000	401265020	2860	2860	2860	2860	0
322	20240809	154900	401265020	2860	2860	2860	2860	0
323	20240809	154800	401265020	2860	2860	2860	2860	0
324	20240809	154700	401265020	2860	2860	2860	2860	0
325	20240809	154600	401265020	2860	2860	2860	2860	0
326	20240809	154500	401265020	2860	2860	2860	2860	0
327	20240809	154400	401265020	2860	2860	2860	2860	0
328	20240809	154300	401265020	2860	2860	2860	2860	0
329	20240809	154200	401265020	2860	2860	2860	2860	0
330	20240809	154100	401265020	2860	2860	2860	2860	0
331	20240809	154000	401265020	2860	2860	2860	2860	0
332	20240809	153900	401265020	2860	2860	2860	2860	354
333	20240809	153800	401265020	2860	2860	2860	2860	0
334	20240809	153700	401265020	2860	2860	2860	2860	0
335	20240809	153600	401265020	2860	2860	2860	2860	0
336	20240809	153500	401265020	2860	2860	2860	2860	0
337	20240809	153400	401265020	2860	2860	2860	2860	0
338	20240809	153300	401265020	2860	2860	2860	2860	0
339	20240809	153200	401265020	2860	2860	2860	2860	0
340	20240809	153100	401265020	2860	2860	2860	2860	0
341	20240809	153000	401265020	2860	2860	2860	2860	354
342	20240809	152900	400252580	2865	2865	2865	2865	0
343	20240809	152800	400252580	2865	2865	2865	2865	0
344	20240809	152700	400252580	2865	2865	2865	2865	0
345	20240809	152600	400252580	2865	2865	2865	2865	0
346	20240809	152500	400252580	2865	2865	2865	2865	0
347	20240809	152400	400252580	2865	2865	2865	2865	0
348	20240809	152300	400252580	2865	2865	2865	2865	0
349	20240809	152200	400252580	2865	2865	2865	2865	0
350	20240809	152100	400252580	2865	2865	2865	2865	0
351	20240809	152000	400252580	2865	2865	2865	2865	0
352	20240809	151900	400252580	2865	2865	2865	2865	84
353	20240809	151800	400011920	2860	2860	2860	2860	0
354	20240809	151700	400011920	2860	2860	2860	2860	238
355	20240809	151600	399331240	2865	2865	2865	2865	17
356	20240809	151500	399282535	2860	2855	2860	2855	283
357	20240809	151400	398473305	2860	2855	2860	2855	41
358	20240809	151300	398356245	2850	2850	2850	2850	3
359	20240809	151200	398347695	2860	2860	2860	2850	600
360	20240809	151100	396636695	2860	2860	2860	2860	0
361	20240809	151000	396636695	2860	2860	2860	2860	1
362	20240809	150900	396633835	2855	2860	2860	2855	1060
363	20240809	150800	393607530	2860	2860	2860	2860	1635
364	20240809	150700	388931430	2865	2865	2865	2865	2
365	20240809	150600	388925700	2865	2865	2865	2865	0
366	20240809	150500	388925700	2865	2865	2865	2865	0
367	20240809	150400	388925700	2865	2860	2865	2860	326
368	20240809	150300	387993335	2860	2860	2860	2860	0
369	20240809	150200	387993335	2860	2860	2860	2860	71
370	20240809	150100	387790275	2855	2855	2855	2855	13
371	20240809	150000	387753160	2855	2855	2855	2855	0
372	20240809	145900	387753160	2855	2860	2860	2855	51
373	20240809	145800	387607500	2855	2855	2855	2855	10
374	20240809	145700	387578950	2860	2860	2860	2860	0
375	20240809	145600	387578950	2860	2860	2860	2860	0
376	20240809	145500	387578950	2860	2860	2860	2860	0
377	20240809	145400	387578950	2860	2855	2860	2855	428
378	20240809	145300	386354890	2855	2840	2855	2840	20
379	20240809	145200	386298000	2855	2855	2855	2855	0
380	20240809	145100	386298000	2855	2855	2855	2855	69
381	20240809	145000	386101005	2855	2855	2855	2855	0
382	20240809	144900	386101005	2855	2840	2855	2840	15
383	20240809	144800	386058390	2860	2860	2860	2860	0
384	20240809	144700	386058390	2860	2860	2860	2860	0
385	20240809	144600	386058390	2860	2840	2860	2840	27
386	20240809	144500	385981530	2840	2845	2850	2840	4948
387	20240809	144400	371923180	2855	2850	2855	2845	81
388	20240809	144300	371692585	2850	2850	2850	2850	5
389	20240809	144200	371678335	2860	2860	2860	2860	1
390	20240809	144100	371675475	2850	2850	2850	2850	3
391	20240809	144000	371666925	2860	2855	2860	2855	25
392	20240809	143900	371595505	2860	2860	2860	2860	1
393	20240809	143800	371592645	2850	2845	2850	2845	255
394	20240809	143700	370867145	2845	2845	2845	2845	90
395	20240809	143600	370611095	2845	2865	2865	2845	1030
396	20240809	143500	367680345	2865	2845	2865	2845	1005
397	20240809	143400	364820620	2865	2845	2865	2845	127
398	20240809	143300	364459285	2845	2850	2850	2845	300
399	20240809	143200	363605610	2875	2860	2875	2860	1192
400	20240809	143100	360188740	2860	2860	2860	2860	10
401	20240809	143000	360160140	2865	2865	2865	2865	0
402	20240809	142900	360160140	2865	2865	2865	2865	0
403	20240809	142800	360160140	2865	2865	2865	2865	0
404	20240809	142700	360160140	2865	2865	2865	2865	300
405	20240809	142600	359300640	2865	2860	2865	2860	502
406	20240809	142500	357864910	2870	2870	2870	2870	0
407	20240809	142400	357864910	2870	2870	2870	2870	73
408	20240809	142300	357655400	2875	2870	2875	2855	1501
409	20240809	142200	353367775	2870	2855	2870	2855	210
410	20240809	142100	352766725	2870	2870	2870	2870	0
411	20240809	142000	352766725	2870	2870	2870	2870	0
412	20240809	141900	352766725	2870	2870	2870	2870	0
413	20240809	141800	352766725	2870	2870	2870	2870	60
414	20240809	141700	352594525	2870	2870	2870	2870	0
415	20240809	141600	352594525	2870	2855	2870	2850	406
416	20240809	141500	351433905	2855	2855	2855	2855	0
417	20240809	141400	351433905	2855	2855	2855	2855	304
418	20240809	141300	350565985	2850	2850	2850	2850	0
419	20240809	141200	350565985	2850	2850	2850	2850	0
420	20240809	141100	350565985	2850	2850	2850	2850	0
421	20240809	141000	350565985	2850	2855	2855	2850	3350
422	20240809	140900	341018090	2840	2840	2840	2840	0
423	20240809	140800	341018090	2840	2840	2840	2840	200
424	20240809	140700	340450090	2840	2845	2845	2840	1254
425	20240809	140600	336888160	2845	2855	2855	2845	656
426	20240809	140500	335020790	2855	2855	2855	2855	0
427	20240809	140400	335020790	2855	2855	2855	2855	40
428	20240809	140300	334906590	2860	2860	2860	2860	0
429	20240809	140200	334906590	2860	2860	2860	2860	88
430	20240809	140100	334654910	2860	2860	2860	2860	6
431	20240809	140000	334637750	2860	2865	2865	2860	38
432	20240809	135900	334529000	2865	2885	2885	2865	814
433	20240809	135800	332196640	2875	2875	2875	2875	38
434	20240809	135700	332087390	2880	2885	2885	2880	1878
435	20240809	135600	326669865	2885	2885	2885	2885	0
436	20240809	135500	326669865	2885	2900	2900	2885	11
437	20240809	135400	326637980	2885	2885	2885	2885	56
438	20240809	135300	326476420	2900	2900	2900	2900	0
439	20240809	135200	326476420	2900	2900	2900	2900	2
440	20240809	135100	326470620	2880	2880	2880	2880	0
441	20240809	135000	326470620	2880	2895	2895	2880	535
442	20240809	134900	324927120	2900	2900	2900	2900	0
443	20240809	134800	324927120	2900	2900	2900	2900	6
444	20240809	134700	324909720	2900	2900	2900	2900	24
445	20240809	134600	324840120	2900	2900	2900	2900	100
446	20240809	134500	324550120	2900	2900	2900	2900	107
447	20240809	134400	324239820	2900	2900	2900	2900	0
448	20240809	134300	324239820	2900	2900	2900	2900	0
449	20240809	134200	324239820	2900	2900	2900	2900	0
450	20240809	134100	324239820	2900	2900	2900	2900	0
451	20240809	134000	324239820	2900	2900	2900	2900	0
452	20240809	133900	324239820	2900	2900	2900	2900	0
453	20240809	133800	324239820	2900	2900	2900	2900	1
454	20240809	133700	324236920	2905	2900	2905	2900	101
455	20240809	133600	323944015	2900	2900	2900	2900	3
456	20240809	133500	323935315	2885	2885	2885	2885	0
457	20240809	133400	323935315	2885	2885	2885	2885	0
458	20240809	133300	323935315	2885	2885	2885	2885	0
459	20240809	133200	323935315	2885	2885	2900	2885	1756
460	20240809	133100	318869225	2885	2885	2885	2885	3
461	20240809	133000	318860570	2900	2900	2900	2900	0
462	20240809	132900	318860570	2900	2885	2900	2885	12
463	20240809	132800	318825920	2890	2890	2890	2890	100
464	20240809	132700	318536920	2890	2890	2890	2890	34
465	20240809	132600	318438660	2910	2910	2910	2910	0
466	20240809	132500	318438660	2910	2910	2910	2910	0
467	20240809	132400	318438660	2910	2910	2910	2910	0
468	20240809	132300	318438660	2910	2890	2910	2890	85
469	20240809	132200	318191845	2895	2895	2895	2895	0
470	20240809	132100	318191845	2895	2900	2900	2895	512
471	20240809	132000	316707100	2905	2905	2905	2905	2
472	20240809	131900	316701290	2905	2905	2905	2905	0
473	20240809	131800	316701290	2905	2905	2905	2905	1
474	20240809	131700	316698385	2910	2910	2915	2910	7
475	20240809	131600	316678005	2915	2915	2915	2915	0
476	20240809	131500	316678005	2915	2915	2915	2915	3
477	20240809	131400	316669260	2900	2900	2900	2900	8
478	20240809	131300	316646060	2900	2900	2900	2900	8
479	20240809	131200	316622860	2915	2915	2915	2915	0
480	20240809	131100	316622860	2915	2915	2915	2915	0
481	20240809	131000	316622860	2915	2915	2915	2915	0
482	20240809	130900	316622860	2915	2915	2915	2915	0
483	20240809	130800	316622860	2915	2915	2915	2915	0
484	20240809	130700	316622860	2915	2910	2915	2910	5001
485	20240809	130600	302069945	2915	2915	2915	2915	0
486	20240809	130500	302069945	2915	2900	2915	2900	8
487	20240809	130400	302046685	2915	2900	2915	2900	4
488	20240809	130300	302035055	2915	2910	2915	2910	2
489	20240809	130200	302029230	2900	2900	2900	2900	50
490	20240809	130100	301884230	2915	2925	2925	2915	1466
491	20240809	130000	297610830	2915	2920	2920	2915	2000
492	20240809	125900	291780650	2920	2920	2920	2920	464
493	20240809	125800	290425770	2920	2920	2920	2920	49
494	20240809	125700	290282690	2920	2920	2920	2920	0
495	20240809	125600	290282690	2920	2920	2920	2920	102
496	20240809	125500	289984850	2920	2920	2920	2920	0
497	20240809	125400	289984850	2920	2915	2920	2915	1127
498	20240809	125300	286699635	2915	2920	2920	2915	458
499	20240809	125200	285364555	2920	2920	2920	2920	7
500	20240809	125100	285344115	2920	2910	2920	2910	2746
501	20240809	125000	277353215	2920	2910	2920	2910	56
502	20240809	124900	277190055	2910	2910	2910	2910	0
503	20240809	124800	277190055	2910	2910	2910	2910	4
504	20240809	124700	277178415	2915	2925	2930	2915	3872
505	20240809	124600	265872230	2925	2915	2930	2915	1144
506	20240809	124500	262537435	2930	2920	2930	2920	669
507	20240809	124400	260580550	2920	2920	2930	2920	48
508	20240809	124300	260440290	2925	2925	2925	2925	399
509	20240809	124200	259273215	2925	2915	2925	2915	1400
510	20240809	124100	255181440	2915	2910	2915	2910	56
511	20240809	124000	255018285	2920	2920	2920	2900	11
512	20240809	123900	254986335	2910	2910	2910	2910	626
513	20240809	123800	253164675	2900	2905	2905	2900	100
514	20240809	123700	252874420	2905	2905	2905	2905	49
515	20240809	123600	252732075	2900	2900	2900	2900	1
516	20240809	123500	252729175	2910	2910	2910	2910	4
517	20240809	123400	252717535	2900	2900	2900	2900	400
518	20240809	123300	251557535	2910	2905	2910	2905	150
519	20240809	123200	251121115	2900	2890	2900	2890	792
520	20240809	123100	248830300	2890	2885	2890	2880	4493
521	20240809	123000	235859280	2885	2885	2885	2885	0
522	20240809	122900	235859280	2885	2885	2885	2885	1
523	20240809	122800	235856395	2875	2875	2875	2875	16
524	20240809	122700	235810395	2880	2880	2880	2880	0
525	20240809	122600	235810395	2880	2880	2880	2880	0
526	20240809	122500	235810395	2880	2880	2880	2880	0
527	20240809	122400	235810395	2880	2880	2880	2880	0
528	20240809	122300	235810395	2880	2880	2880	2880	34
529	20240809	122200	235712475	2885	2885	2885	2885	0
530	20240809	122100	235712475	2885	2865	2885	2860	282
531	20240809	122000	234905585	2885	2885	2885	2885	0
532	20240809	121900	234905585	2885	2880	2885	2880	2
533	20240809	121800	234899820	2880	2870	2880	2870	1851
534	20240809	121700	229582245	2870	2860	2870	2860	530
535	20240809	121600	228061435	2855	2855	2855	2855	0
536	20240809	121500	228061435	2855	2850	2855	2850	600
537	20240809	121400	226348935	2840	2840	2840	2840	502
538	20240809	121300	224923255	2840	2840	2840	2840	0
539	20240809	121200	224923255	2840	2840	2850	2840	145
540	20240809	121100	224511255	2840	2840	2840	2840	288
541	20240809	121000	223693335	2840	2840	2840	2840	25
542	20240809	120900	223622335	2840	2840	2840	2840	0
543	20240809	120800	223622335	2840	2840	2840	2840	39
544	20240809	120700	223511575	2850	2850	2850	2850	10
545	20240809	120600	223483075	2850	2830	2850	2830	679
546	20240809	120500	221561485	2855	2835	2855	2835	48
547	20240809	120400	221425385	2835	2835	2855	2835	3106
548	20240809	120300	212619355	2835	2840	2840	2835	2000
549	20240809	120200	206946850	2850	2855	2855	2850	2
550	20240809	120100	206941145	2840	2845	2845	2840	75
551	20240809	120000	206727995	2845	2850	2850	2845	172
552	20240809	115900	206238325	2850	2850	2850	2850	54
553	20240809	115800	206084425	2855	2855	2855	2855	0
554	20240809	115700	206084425	2855	2855	2855	2855	2
555	20240809	115600	206078715	2855	2855	2855	2855	0
556	20240809	115500	206078715	2855	2855	2855	2855	5
557	20240809	115400	206064440	2850	2850	2850	2850	0
558	20240809	115300	206064440	2850	2850	2850	2850	28
559	20240809	115200	205984640	2850	2855	2855	2850	49
560	20240809	115100	205844985	2850	2850	2850	2850	25
561	20240809	115000	205773735	2850	2855	2855	2850	73
562	20240809	114900	205565680	2850	2850	2850	2850	88
563	20240809	114800	205314880	2850	2850	2850	2850	300
564	20240809	114700	204459880	2845	2845	2845	2845	0
565	20240809	114600	204459880	2845	2850	2850	2845	155
566	20240809	114500	204018380	2845	2845	2845	2845	49
567	20240809	114400	203878975	2850	2850	2850	2850	0
568	20240809	114300	203878975	2850	2850	2850	2850	0
569	20240809	114200	203878975	2850	2850	2850	2850	100
570	20240809	114100	203593975	2850	2850	2850	2850	0
571	20240809	114000	203593975	2850	2850	2850	2850	1
572	20240809	113900	203591125	2850	2850	2850	2850	10
573	20240809	113800	203562625	2840	2845	2850	2840	36
574	20240809	113700	203460195	2845	2845	2845	2845	600
575	20240809	113600	201753195	2845	2845	2845	2845	500
576	20240809	113500	200330695	2845	2845	2845	2845	128
577	20240809	113400	199966535	2845	2845	2845	2845	0
578	20240809	113300	199966535	2845	2845	2845	2845	0
579	20240809	113200	199966535	2845	2845	2845	2845	210
580	20240809	113100	199369085	2850	2850	2850	2850	0
581	20240809	113000	199369085	2850	2850	2850	2850	2
582	20240809	112900	199363385	2855	2855	2855	2855	0
583	20240809	112800	199363385	2855	2855	2855	2855	0
584	20240809	112700	199363385	2855	2855	2855	2855	0
585	20240809	112600	199363385	2855	2855	2855	2855	18
586	20240809	112500	199311995	2840	2850	2850	2840	298
587	20240809	112400	198464675	2850	2850	2850	2850	0
588	20240809	112300	198464675	2850	2850	2850	2850	1106
589	20240809	112200	195312575	2850	2850	2850	2840	1001
590	20240809	112100	192459735	2850	2845	2850	2845	218
591	20240809	112000	191839470	2850	2850	2850	2850	1
592	20240809	111900	191836620	2840	2845	2845	2840	3050
593	20240809	111800	183174615	2850	2845	2850	2845	301
594	20240809	111700	182318265	2845	2845	2845	2845	44
595	20240809	111600	182193085	2850	2855	2855	2850	31
596	20240809	111500	182104635	2855	2855	2855	2840	577
597	20240809	111400	180458415	2855	2855	2855	2855	3
598	20240809	111300	180449850	2840	2850	2850	2840	1014
599	20240809	111200	177565230	2850	2850	2850	2850	1
600	20240809	111100	177562380	2850	2850	2850	2845	257
601	20240809	111000	176830450	2855	2860	2860	2855	4
602	20240809	110900	176819025	2855	2860	2860	2855	2
603	20240809	110800	176813310	2865	2865	2865	2865	0
604	20240809	110700	176813310	2865	2865	2865	2865	6
605	20240809	110600	176796120	2870	2870	2870	2870	1
606	20240809	110500	176793250	2865	2870	2870	2865	1012
607	20240809	110400	173893865	2875	2875	2875	2875	0
608	20240809	110300	173893865	2875	2875	2875	2875	0
609	20240809	110200	173893865	2875	2875	2875	2875	0
610	20240809	110100	173893865	2875	2875	2875	2875	10
611	20240809	110000	173865115	2875	2880	2880	2875	31
612	20240809	105900	173775840	2880	2865	2880	2865	1001
613	20240809	105800	170907960	2870	2870	2870	2870	10
614	20240809	105700	170879260	2885	2885	2885	2885	0
615	20240809	105600	170879260	2885	2885	2885	2885	0
616	20240809	105500	170879260	2885	2885	2885	2885	2
617	20240809	105400	170873490	2875	2875	2875	2875	0
618	20240809	105300	170873490	2875	2875	2875	2875	0
619	20240809	105200	170873490	2875	2875	2875	2875	44
620	20240809	105100	170746990	2880	2880	2880	2880	901
621	20240809	105000	168152110	2875	2875	2875	2875	12
622	20240809	104900	168117610	2865	2865	2865	2865	0
623	20240809	104800	168117610	2865	2865	2865	2865	0
624	20240809	104700	168117610	2865	2865	2865	2865	0
625	20240809	104600	168117610	2865	2865	2865	2865	0
626	20240809	104500	168117610	2865	2865	2865	2865	0
627	20240809	104400	168117610	2865	2865	2865	2865	104
628	20240809	104300	167819650	2865	2865	2865	2865	0
629	20240809	104200	167819650	2865	2865	2865	2865	0
630	20240809	104100	167819650	2865	2865	2865	2865	1
631	20240809	104000	167816785	2860	2860	2860	2860	4
632	20240809	103900	167805345	2860	2860	2860	2860	0
633	20240809	103800	167805345	2860	2860	2860	2860	0
634	20240809	103700	167805345	2860	2855	2860	2840	1705
635	20240809	103600	162953360	2860	2860	2860	2860	1
636	20240809	103500	162950500	2860	2860	2860	2860	1
637	20240809	103400	162947640	2845	2845	2860	2845	14
638	20240809	103300	162907780	2860	2855	2860	2840	4259
639	20240809	103200	150793825	2880	2880	2880	2880	0
640	20240809	103100	150793825	2880	2880	2880	2880	0
641	20240809	103000	150793825	2880	2880	2880	2880	5
642	20240809	102900	150779425	2880	2880	2880	2880	0
643	20240809	102800	150779425	2880	2880	2880	2880	310
644	20240809	102700	149886625	2880	2880	2880	2880	0
645	20240809	102600	149886625	2880	2880	2880	2880	1
646	20240809	102500	149883745	2855	2855	2855	2855	0
647	20240809	102400	149883745	2855	2855	2855	2855	0
648	20240809	102300	149883745	2855	2855	2855	2855	690
649	20240809	102200	147913795	2855	2855	2855	2855	0
650	20240809	102100	147913795	2855	2855	2855	2855	0
651	20240809	102000	147913795	2855	2855	2855	2855	449
652	20240809	101900	146631900	2855	2840	2855	2840	90
653	20240809	101800	146376285	2855	2855	2855	2855	0
654	20240809	101700	146376285	2855	2855	2855	2855	0
655	20240809	101600	146376285	2855	2855	2855	2855	0
656	20240809	101500	146376285	2855	2855	2855	2855	1
657	20240809	101400	146373430	2840	2850	2855	2840	1099
658	20240809	101300	143252090	2865	2865	2875	2840	3586
659	20240809	101200	133030020	2880	2880	2880	2880	0
660	20240809	101100	133030020	2880	2880	2880	2880	2
661	20240809	101000	133024260	2860	2860	2860	2860	300
662	20240809	100900	132166260	2860	2860	2860	2860	200
663	20240809	100800	131594260	2860	2870	2870	2860	1040
664	20240809	100700	128614105	2885	2885	2885	2885	0
665	20240809	100600	128614105	2885	2885	2885	2885	14
666	20240809	100500	128573715	2885	2885	2885	2885	68
667	20240809	100400	128377535	2885	2885	2885	2885	16
668	20240809	100300	128331375	2885	2885	2885	2885	50
669	20240809	100200	128187125	2885	2885	2885	2885	0
670	20240809	100100	128187125	2885	2885	2885	2885	15
671	20240809	100000	128143850	2885	2885	2885	2885	2
672	20240809	095900	128138080	2885	2885	2885	2885	10
673	20240809	095800	128109230	2890	2890	2890	2890	4
674	20240809	095700	128097670	2885	2880	2885	2880	1001
675	20240809	095600	125214785	2880	2880	2880	2880	7
676	20240809	095500	125194625	2865	2870	2870	2865	750
677	20240809	095400	123043375	2875	2870	2875	2870	183
678	20240809	095300	122517300	2880	2875	2880	2875	15
679	20240809	095200	122474150	2880	2880	2880	2880	4
680	20240809	095100	122462630	2880	2885	2885	2880	11
681	20240809	095000	122430945	2885	2885	2885	2885	0
682	20240809	094900	122430945	2885	2885	2885	2885	0
683	20240809	094800	122430945	2885	2885	2885	2885	1
684	20240809	094700	122428060	2860	2860	2860	2860	1
685	20240809	094600	122425200	2885	2885	2885	2885	8
686	20240809	094500	122402120	2885	2885	2885	2885	0
687	20240809	094400	122402120	2885	2880	2885	2880	105
688	20240809	094300	122099715	2880	2880	2880	2880	0
689	20240809	094200	122099715	2880	2880	2880	2880	0
690	20240809	094100	122099715	2880	2880	2880	2880	10
691	20240809	094000	122070915	2880	2875	2880	2875	1000
692	20240809	093900	119191415	2880	2875	2880	2875	9
693	20240809	093800	119165500	2855	2860	2860	2850	9651
694	20240809	093700	91654245	2880	2880	2880	2880	0
695	20240809	093600	91654245	2880	2860	2880	2860	689
696	20240809	093500	89676270	2855	2855	2855	2855	10
697	20240809	093400	89647720	2850	2870	2870	2850	15
698	20240809	093300	89604915	2870	2850	2870	2850	110
699	20240809	093200	89289515	2850	2860	2860	2845	231
700	20240809	093100	88630590	2875	2875	2875	2875	2010
701	20240809	093000	82851840	2875	2850	2875	2845	616
702	20240809	092900	81096790	2880	2880	2880	2880	0
703	20240809	092800	81096790	2880	2865	2880	2865	344
704	20240809	092700	80106085	2850	2850	2850	2850	204
705	20240809	092600	79524685	2850	2855	2855	2850	1643
706	20240809	092500	74837775	2860	2880	2880	2860	2646
707	20240809	092400	67253850	2875	2870	2875	2870	41
708	20240809	092300	67136130	2870	2880	2885	2870	48
709	20240809	092200	66998305	2885	2875	2885	2875	93
710	20240809	092100	66730040	2885	2885	2885	2885	0
711	20240809	092000	66730040	2885	2885	2885	2885	28
712	20240809	091900	66649260	2885	2885	2885	2870	1001
713	20240809	091800	63768820	2885	2885	2885	2885	0
714	20240809	091700	63768820	2885	2885	2885	2865	139
715	20240809	091600	63370365	2890	2885	2890	2885	18
716	20240809	091500	63318395	2895	2885	2895	2865	301
717	20240809	091400	62455800	2895	2905	2905	2855	163
718	20240809	091300	61989815	2910	2900	2910	2850	166
719	20240809	091200	61513535	2910	2895	2910	2890	503
720	20240809	091100	60056615	2915	2905	2920	2895	516
721	20240809	091000	58559430	2920	2910	2935	2900	2456
722	20240809	090900	51376650	2930	2930	2930	2930	0
723	20240809	090800	51376650	2930	2875	2935	2875	809
724	20240809	090700	49023680	2875	2870	2875	2870	46
725	20240809	090600	48891630	2860	2860	2860	2840	163
726	20240809	090500	48426730	2835	2845	2860	2835	2440
727	20240809	090400	41506090	2865	2875	2875	2845	5456
728	20240809	090300	25940675	2875	2890	2890	2875	191
729	20240809	090200	25391230	2890	2900	2900	2890	1673
730	20240809	090100	20556210	2905	2905	2905	2900	3505
731	20240809	090000	10379370	2900	2835	2995	2835	3591