KissMeData/168360/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	202600	612055575	4165	4165	4165	4165	2491
3	20240809	202500	612055575	4165	4165	4165	4165	0
4	20240809	202400	612055575	4165	4165	4165	4165	0
5	20240809	202300	612055575	4165	4165	4165	4165	0
6	20240809	202200	612055575	4165	4165	4165	4165	0
7	20240809	202100	612055575	4165	4165	4165	4165	0
8	20240809	202000	612055575	4165	4165	4165	4165	0
9	20240809	201900	612055575	4165	4165	4165	4165	0
10	20240809	201800	612055575	4165	4165	4165	4165	0
11	20240809	201700	612055575	4165	4165	4165	4165	0
12	20240809	201600	612055575	4165	4165	4165	4165	0
13	20240809	201500	612055575	4165	4165	4165	4165	0
14	20240809	201400	612055575	4165	4165	4165	4165	0
15	20240809	201300	612055575	4165	4165	4165	4165	0
16	20240809	201200	612055575	4165	4165	4165	4165	0
17	20240809	201100	612055575	4165	4165	4165	4165	0
18	20240809	201000	612055575	4165	4165	4165	4165	0
19	20240809	200900	612055575	4165	4165	4165	4165	0
20	20240809	200800	612055575	4165	4165	4165	4165	0
21	20240809	200700	612055575	4165	4165	4165	4165	0
22	20240809	200600	612055575	4165	4165	4165	4165	0
23	20240809	200500	612055575	4165	4165	4165	4165	0
24	20240809	200400	612055575	4165	4165	4165	4165	0
25	20240809	200300	612055575	4165	4165	4165	4165	0
26	20240809	200200	612055575	4165	4165	4165	4165	0
27	20240809	200100	612055575	4165	4165	4165	4165	0
28	20240809	200000	612055575	4165	4165	4165	4165	0
29	20240809	195900	612055575	4165	4165	4165	4165	0
30	20240809	195800	612055575	4165	4165	4165	4165	0
31	20240809	195700	612055575	4165	4165	4165	4165	0
32	20240809	195600	612055575	4165	4165	4165	4165	2491
33	20240809	195500	612055575	4165	4165	4165	4165	0
34	20240809	195400	612055575	4165	4165	4165	4165	0
35	20240809	195300	612055575	4165	4165	4165	4165	0
36	20240809	195200	612055575	4165	4165	4165	4165	0
37	20240809	195100	612055575	4165	4165	4165	4165	0
38	20240809	195000	612055575	4165	4165	4165	4165	0
39	20240809	194900	612055575	4165	4165	4165	4165	0
40	20240809	194800	612055575	4165	4165	4165	4165	0
41	20240809	194700	612055575	4165	4165	4165	4165	0
42	20240809	194600	612055575	4165	4165	4165	4165	0
43	20240809	194500	612055575	4165	4165	4165	4165	0
44	20240809	194400	612055575	4165	4165	4165	4165	0
45	20240809	194300	612055575	4165	4165	4165	4165	0
46	20240809	194200	612055575	4165	4165	4165	4165	0
47	20240809	194100	612055575	4165	4165	4165	4165	0
48	20240809	194000	612055575	4165	4165	4165	4165	0
49	20240809	193900	612055575	4165	4165	4165	4165	0
50	20240809	193800	612055575	4165	4165	4165	4165	0
51	20240809	193700	612055575	4165	4165	4165	4165	0
52	20240809	193600	612055575	4165	4165	4165	4165	0
53	20240809	193500	612055575	4165	4165	4165	4165	0
54	20240809	193400	612055575	4165	4165	4165	4165	0
55	20240809	193300	612055575	4165	4165	4165	4165	0
56	20240809	193200	612055575	4165	4165	4165	4165	0
57	20240809	193100	612055575	4165	4165	4165	4165	0
58	20240809	193000	612055575	4165	4165	4165	4165	0
59	20240809	192900	612055575	4165	4165	4165	4165	0
60	20240809	192800	612055575	4165	4165	4165	4165	0
61	20240809	192700	612055575	4165	4165	4165	4165	0
62	20240809	192600	612055575	4165	4165	4165	4165	2491
63	20240809	192500	612055575	4165	4165	4165	4165	0
64	20240809	192400	612055575	4165	4165	4165	4165	0
65	20240809	192300	612055575	4165	4165	4165	4165	0
66	20240809	192200	612055575	4165	4165	4165	4165	0
67	20240809	192100	612055575	4165	4165	4165	4165	0
68	20240809	192000	612055575	4165	4165	4165	4165	0
69	20240809	191900	612055575	4165	4165	4165	4165	0
70	20240809	191800	612055575	4165	4165	4165	4165	0
71	20240809	191700	612055575	4165	4165	4165	4165	0
72	20240809	191600	612055575	4165	4165	4165	4165	0
73	20240809	191500	612055575	4165	4165	4165	4165	0
74	20240809	191400	612055575	4165	4165	4165	4165	0
75	20240809	191300	612055575	4165	4165	4165	4165	0
76	20240809	191200	612055575	4165	4165	4165	4165	0
77	20240809	191100	612055575	4165	4165	4165	4165	0
78	20240809	191000	612055575	4165	4165	4165	4165	0
79	20240809	190900	612055575	4165	4165	4165	4165	0
80	20240809	190800	612055575	4165	4165	4165	4165	0
81	20240809	190700	612055575	4165	4165	4165	4165	0
82	20240809	190600	612055575	4165	4165	4165	4165	0
83	20240809	190500	612055575	4165	4165	4165	4165	0
84	20240809	190400	612055575	4165	4165	4165	4165	0
85	20240809	190300	612055575	4165	4165	4165	4165	0
86	20240809	190200	612055575	4165	4165	4165	4165	0
87	20240809	190100	612055575	4165	4165	4165	4165	0
88	20240809	190000	612055575	4165	4165	4165	4165	0
89	20240809	185900	612055575	4165	4165	4165	4165	0
90	20240809	185800	612055575	4165	4165	4165	4165	0
91	20240809	185700	612055575	4165	4165	4165	4165	0
92	20240809	185600	612055575	4165	4165	4165	4165	2491
93	20240809	185500	612055575	4165	4165	4165	4165	0
94	20240809	185400	612055575	4165	4165	4165	4165	0
95	20240809	185300	612055575	4165	4165	4165	4165	0
96	20240809	185200	612055575	4165	4165	4165	4165	0
97	20240809	185100	612055575	4165	4165	4165	4165	0
98	20240809	185000	612055575	4165	4165	4165	4165	0
99	20240809	184900	612055575	4165	4165	4165	4165	0
100	20240809	184800	612055575	4165	4165	4165	4165	0
101	20240809	184700	612055575	4165	4165	4165	4165	0
102	20240809	184600	612055575	4165	4165	4165	4165	0
103	20240809	184500	612055575	4165	4165	4165	4165	0
104	20240809	184400	612055575	4165	4165	4165	4165	0
105	20240809	184300	612055575	4165	4165	4165	4165	0
106	20240809	184200	612055575	4165	4165	4165	4165	0
107	20240809	184100	612055575	4165	4165	4165	4165	0
108	20240809	184000	612055575	4165	4165	4165	4165	0
109	20240809	183900	612055575	4165	4165	4165	4165	0
110	20240809	183800	612055575	4165	4165	4165	4165	0
111	20240809	183700	612055575	4165	4165	4165	4165	0
112	20240809	183600	612055575	4165	4165	4165	4165	0
113	20240809	183500	612055575	4165	4165	4165	4165	0
114	20240809	183400	612055575	4165	4165	4165	4165	0
115	20240809	183300	612055575	4165	4165	4165	4165	0
116	20240809	183200	612055575	4165	4165	4165	4165	0
117	20240809	183100	612055575	4165	4165	4165	4165	0
118	20240809	183000	612055575	4165	4165	4165	4165	0
119	20240809	182900	612055575	4165	4165	4165	4165	0
120	20240809	182800	612055575	4165	4165	4165	4165	0
121	20240809	182700	612055575	4165	4165	4165	4165	0
122	20240809	182600	612055575	4165	4165	4165	4165	2491
123	20240809	182500	612055575	4165	4165	4165	4165	0
124	20240809	182400	612055575	4165	4165	4165	4165	0
125	20240809	182300	612055575	4165	4165	4165	4165	0
126	20240809	182200	612055575	4165	4165	4165	4165	0
127	20240809	182100	612055575	4165	4165	4165	4165	0
128	20240809	182000	612055575	4165	4165	4165	4165	0
129	20240809	181900	612055575	4165	4165	4165	4165	0
130	20240809	181800	612055575	4165	4165	4165	4165	0
131	20240809	181700	612055575	4165	4165	4165	4165	0
132	20240809	181600	612055575	4165	4165	4165	4165	0
133	20240809	181500	612055575	4165	4165	4165	4165	0
134	20240809	181400	612055575	4165	4165	4165	4165	0
135	20240809	181300	612055575	4165	4165	4165	4165	0
136	20240809	181200	612055575	4165	4165	4165	4165	0
137	20240809	181100	612055575	4165	4165	4165	4165	0
138	20240809	181000	612055575	4165	4165	4165	4165	0
139	20240809	180900	612055575	4165	4165	4165	4165	0
140	20240809	180800	612055575	4165	4165	4165	4165	0
141	20240809	180700	612055575	4165	4165	4165	4165	0
142	20240809	180600	612055575	4165	4165	4165	4165	0
143	20240809	180500	612055575	4165	4165	4165	4165	0
144	20240809	180400	612055575	4165	4165	4165	4165	0
145	20240809	180300	612055575	4165	4165	4165	4165	0
146	20240809	180200	612055575	4165	4165	4165	4165	0
147	20240809	180100	612055575	4165	4165	4165	4165	0
148	20240809	180000	612055575	4165	4165	4165	4165	0
149	20240809	175900	612055575	4165	4165	4165	4165	0
150	20240809	175800	612055575	4165	4165	4165	4165	0
151	20240809	175700	612055575	4165	4165	4165	4165	0
152	20240809	175600	612055575	4165	4165	4165	4165	2491
153	20240809	175500	612055575	4165	4165	4165	4165	0
154	20240809	175400	612055575	4165	4165	4165	4165	0
155	20240809	175300	612055575	4165	4165	4165	4165	0
156	20240809	175200	612055575	4165	4165	4165	4165	0
157	20240809	175100	612055575	4165	4165	4165	4165	0
158	20240809	175000	612055575	4165	4165	4165	4165	0
159	20240809	174900	612055575	4165	4165	4165	4165	0
160	20240809	174800	612055575	4165	4165	4165	4165	0
161	20240809	174700	612055575	4165	4165	4165	4165	0
162	20240809	174600	612055575	4165	4165	4165	4165	0
163	20240809	174500	612055575	4165	4165	4165	4165	0
164	20240809	174400	612055575	4165	4165	4165	4165	0
165	20240809	174300	612055575	4165	4165	4165	4165	0
166	20240809	174200	612055575	4165	4165	4165	4165	0
167	20240809	174100	612055575	4165	4165	4165	4165	0
168	20240809	174000	612055575	4165	4165	4165	4165	0
169	20240809	173900	612055575	4165	4165	4165	4165	0
170	20240809	173800	612055575	4165	4165	4165	4165	0
171	20240809	173700	612055575	4165	4165	4165	4165	0
172	20240809	173600	612055575	4165	4165	4165	4165	0
173	20240809	173500	612055575	4165	4165	4165	4165	0
174	20240809	173400	612055575	4165	4165	4165	4165	0
175	20240809	173300	612055575	4165	4165	4165	4165	0
176	20240809	173200	612055575	4165	4165	4165	4165	0
177	20240809	173100	612055575	4165	4165	4165	4165	0
178	20240809	173000	612055575	4165	4165	4165	4165	0
179	20240809	172900	612055575	4165	4165	4165	4165	0
180	20240809	172800	612055575	4165	4165	4165	4165	0
181	20240809	172700	612055575	4165	4165	4165	4165	0
182	20240809	172600	612055575	4165	4165	4165	4165	2491
183	20240809	172500	612055575	4165	4165	4165	4165	0
184	20240809	172400	612055575	4165	4165	4165	4165	0
185	20240809	172300	612055575	4165	4165	4165	4165	0
186	20240809	172200	612055575	4165	4165	4165	4165	0
187	20240809	172100	612055575	4165	4165	4165	4165	0
188	20240809	172000	612055575	4165	4165	4165	4165	0
189	20240809	171900	612055575	4165	4165	4165	4165	0
190	20240809	171800	612055575	4165	4165	4165	4165	0
191	20240809	171700	612055575	4165	4165	4165	4165	0
192	20240809	171600	612055575	4165	4165	4165	4165	0
193	20240809	171500	612055575	4165	4165	4165	4165	0
194	20240809	171400	612055575	4165	4165	4165	4165	0
195	20240809	171300	612055575	4165	4165	4165	4165	0
196	20240809	171200	612055575	4165	4165	4165	4165	0
197	20240809	171100	612055575	4165	4165	4165	4165	0
198	20240809	171000	612055575	4165	4165	4165	4165	0
199	20240809	170900	612055575	4165	4165	4165	4165	0
200	20240809	170800	612055575	4165	4165	4165	4165	0
201	20240809	170700	612055575	4165	4165	4165	4165	0
202	20240809	170600	612055575	4165	4165	4165	4165	0
203	20240809	170500	612055575	4165	4165	4165	4165	0
204	20240809	170400	612055575	4165	4165	4165	4165	0
205	20240809	170300	612055575	4165	4165	4165	4165	0
206	20240809	170200	612055575	4165	4165	4165	4165	0
207	20240809	170100	612055575	4165	4165	4165	4165	0
208	20240809	170000	612055575	4165	4165	4165	4165	0
209	20240809	165900	612055575	4165	4165	4165	4165	0
210	20240809	165800	612055575	4165	4165	4165	4165	0
211	20240809	165700	612055575	4165	4165	4165	4165	0
212	20240809	165600	612055575	4165	4165	4165	4165	2491
213	20240809	165500	612055575	4165	4165	4165	4165	0
214	20240809	165400	612055575	4165	4165	4165	4165	0
215	20240809	165300	612055575	4165	4165	4165	4165	0
216	20240809	165200	612055575	4165	4165	4165	4165	0
217	20240809	165100	612055575	4165	4165	4165	4165	0
218	20240809	165000	612055575	4165	4165	4165	4165	0
219	20240809	164900	612055575	4165	4165	4165	4165	0
220	20240809	164800	612055575	4165	4165	4165	4165	0
221	20240809	164700	612055575	4165	4165	4165	4165	0
222	20240809	164600	612055575	4165	4165	4165	4165	0
223	20240809	164500	612055575	4165	4165	4165	4165	0
224	20240809	164400	612055575	4165	4165	4165	4165	0
225	20240809	164300	612055575	4165	4165	4165	4165	0
226	20240809	164200	612055575	4165	4165	4165	4165	0
227	20240809	164100	612055575	4165	4165	4165	4165	0
228	20240809	164000	612055575	4165	4165	4165	4165	0
229	20240809	163900	612055575	4165	4165	4165	4165	0
230	20240809	163800	612055575	4165	4165	4165	4165	0
231	20240809	163700	612055575	4165	4165	4165	4165	0
232	20240809	163600	612055575	4165	4165	4165	4165	0
233	20240809	163500	612055575	4165	4165	4165	4165	0
234	20240809	163400	612055575	4165	4165	4165	4165	0
235	20240809	163300	612055575	4165	4165	4165	4165	0
236	20240809	163200	612055575	4165	4165	4165	4165	0
237	20240809	163100	612055575	4165	4165	4165	4165	0
238	20240809	163000	612055575	4165	4165	4165	4165	0
239	20240809	162900	612055575	4165	4165	4165	4165	0
240	20240809	162800	612055575	4165	4165	4165	4165	0
241	20240809	162700	612055575	4165	4165	4165	4165	0
242	20240809	162600	612055575	4165	4165	4165	4165	2491
243	20240809	162500	612055575	4165	4165	4165	4165	0
244	20240809	162400	612055575	4165	4165	4165	4165	0
245	20240809	162300	612055575	4165	4165	4165	4165	0
246	20240809	162200	612055575	4165	4165	4165	4165	0
247	20240809	162100	612055575	4165	4165	4165	4165	0
248	20240809	162000	612055575	4165	4165	4165	4165	0
249	20240809	161900	612055575	4165	4165	4165	4165	0
250	20240809	161800	612055575	4165	4165	4165	4165	0
251	20240809	161700	612055575	4165	4165	4165	4165	0
252	20240809	161600	612055575	4165	4165	4165	4165	0
253	20240809	161500	612055575	4165	4165	4165	4165	0
254	20240809	161400	612055575	4165	4165	4165	4165	0
255	20240809	161300	612055575	4165	4165	4165	4165	0
256	20240809	161200	612055575	4165	4165	4165	4165	0
257	20240809	161100	612055575	4165	4165	4165	4165	0
258	20240809	161000	612055575	4165	4165	4165	4165	0
259	20240809	160900	612055575	4165	4165	4165	4165	0
260	20240809	160800	612055575	4165	4165	4165	4165	0
261	20240809	160700	612055575	4165	4165	4165	4165	0
262	20240809	160600	612055575	4165	4165	4165	4165	0
263	20240809	160500	612055575	4165	4165	4165	4165	0
264	20240809	160400	612055575	4165	4165	4165	4165	0
265	20240809	160300	612055575	4165	4165	4165	4165	0
266	20240809	160200	612055575	4165	4165	4165	4165	0
267	20240809	160100	612055575	4165	4165	4165	4165	0
268	20240809	160000	612055575	4165	4165	4165	4165	0
269	20240809	155900	612055575	4165	4165	4165	4165	0
270	20240809	155800	612055575	4165	4165	4165	4165	0
271	20240809	155700	612055575	4165	4165	4165	4165	0
272	20240809	155600	612055575	4165	4165	4165	4165	2491
273	20240809	155500	612055575	4165	4165	4165	4165	0
274	20240809	155400	612055575	4165	4165	4165	4165	0
275	20240809	155300	612055575	4165	4165	4165	4165	0
276	20240809	155200	612055575	4165	4165	4165	4165	0
277	20240809	155100	612055575	4165	4165	4165	4165	0
278	20240809	155000	612055575	4165	4165	4165	4165	0
279	20240809	154900	612055575	4165	4165	4165	4165	0
280	20240809	154800	612055575	4165	4165	4165	4165	0
281	20240809	154700	612055575	4165	4165	4165	4165	0
282	20240809	154600	612055575	4165	4165	4165	4165	0
283	20240809	154500	612055575	4165	4165	4165	4165	0
284	20240809	154400	612055575	4165	4165	4165	4165	0
285	20240809	154300	612055575	4165	4165	4165	4165	0
286	20240809	154200	612055575	4165	4165	4165	4165	0
287	20240809	154100	612055575	4165	4165	4165	4165	0
288	20240809	154000	612055575	4165	4165	4165	4165	0
289	20240809	153900	612055575	4165	4165	4165	4165	0
290	20240809	153800	612055575	4165	4165	4165	4165	0
291	20240809	153700	612055575	4165	4165	4165	4165	0
292	20240809	153600	612055575	4165	4165	4165	4165	0
293	20240809	153500	612055575	4165	4165	4165	4165	0
294	20240809	153400	612055575	4165	4165	4165	4165	0
295	20240809	153300	612055575	4165	4165	4165	4165	0
296	20240809	153200	612055575	4165	4165	4165	4165	0
297	20240809	153100	612055575	4165	4165	4165	4165	0
298	20240809	153000	612055575	4165	4165	4165	4165	2491
299	20240809	152900	601680560	4145	4145	4145	4145	0
300	20240809	152800	601680560	4145	4145	4145	4145	0
301	20240809	152700	601680560	4145	4145	4145	4145	0
302	20240809	152600	601680560	4145	4145	4145	4145	0
303	20240809	152500	601680560	4145	4145	4145	4145	0
304	20240809	152400	601680560	4145	4145	4145	4145	0
305	20240809	152300	601680560	4145	4145	4145	4145	0
306	20240809	152200	601680560	4145	4145	4145	4145	0
307	20240809	152100	601680560	4145	4145	4145	4145	0
308	20240809	152000	601680560	4145	4145	4145	4145	0
309	20240809	151900	601680560	4145	4145	4145	4145	52
310	20240809	151800	601465020	4145	4140	4145	4140	91
311	20240809	151700	601087830	4125	4125	4130	4125	61
312	20240809	151600	600836155	4125	4125	4135	4125	39
313	20240809	151500	600675150	4125	4130	4130	4125	76
314	20240809	151400	600361330	4135	4140	4140	4130	22
315	20240809	151300	600270345	4140	4135	4140	4130	1060
316	20240809	151200	595883015	4135	4125	4135	4125	667
317	20240809	151100	593125370	4125	4125	4125	4125	16
318	20240809	151000	593059370	4125	4130	4130	4125	797
319	20240809	150900	589767810	4130	4130	4130	4130	289
320	20240809	150800	588574240	4130	4135	4135	4130	127
321	20240809	150700	588049325	4130	4130	4130	4130	23
322	20240809	150600	587954335	4130	4130	4130	4130	27
323	20240809	150500	587842825	4145	4140	4145	4135	100
324	20240809	150400	587428810	4140	4140	4140	4140	24
325	20240809	150300	587329450	4140	4140	4140	4140	50
326	20240809	150200	587122450	4140	4140	4140	4140	15
327	20240809	150100	587060350	4140	4140	4140	4140	33
328	20240809	150000	586923730	4140	4140	4140	4140	10
329	20240809	145900	586882330	4140	4140	4140	4140	47
330	20240809	145800	586687750	4130	4150	4150	4130	129
331	20240809	145700	586152500	4150	4130	4150	4130	330
332	20240809	145600	584783175	4130	4145	4145	4130	245
333	20240809	145500	583768090	4130	4150	4150	4130	19
334	20240809	145400	583689495	4145	4125	4145	4125	174
335	20240809	145300	582969045	4125	4125	4125	4125	18
336	20240809	145200	582894795	4125	4135	4135	4125	689
337	20240809	145100	580045910	4135	4135	4145	4135	26
338	20240809	145000	579938370	4145	4140	4145	4140	588
339	20240809	144900	577503770	4140	4135	4145	4130	626
340	20240809	144800	574912405	4130	4130	4130	4130	25
341	20240809	144700	574809155	4130	4130	4130	4130	15
342	20240809	144600	574747205	4130	4125	4140	4125	557
343	20240809	144500	572441655	4125	4125	4130	4125	50
344	20240809	144400	572235350	4125	4140	4145	4125	1091
345	20240809	144300	567718765	4135	4125	4140	4125	45
346	20240809	144200	567532765	4125	4135	4135	4125	62
347	20240809	144100	567276830	4125	4130	4135	4125	31
348	20240809	144000	567148775	4125	4120	4125	4120	15
349	20240809	143900	567086970	4120	4120	4125	4120	26
350	20240809	143800	566979820	4120	4145	4145	4120	26
351	20240809	143700	566872325	4130	4145	4145	4130	1207
352	20240809	143600	561883730	4140	4130	4145	4125	151
353	20240809	143500	561259045	4125	4125	4130	4120	142
354	20240809	143400	560672780	4125	4115	4125	4115	198
355	20240809	143300	559856370	4120	4115	4120	4105	98
356	20240809	143200	559452940	4120	4110	4120	4105	40
357	20240809	143100	559288530	4105	4110	4115	4105	28
358	20240809	143000	559173490	4115	4095	4115	4095	27
359	20240809	142900	559062725	4115	4095	4125	4095	13
360	20240809	142800	559009375	4125	4100	4125	4095	1157
361	20240809	142700	554255085	4090	4090	4100	4090	715
362	20240809	142600	551324390	4090	4095	4095	4090	32
363	20240809	142500	551193485	4090	4090	4090	4085	23
364	20240809	142400	551099480	4085	4090	4095	4085	42
365	20240809	142300	550927775	4095	4080	4100	4080	1292
366	20240809	142200	545644220	4080	4080	4080	4080	14
367	20240809	142100	545587100	4080	4080	4080	4080	44
368	20240809	142000	545407580	4080	4080	4080	4080	32
369	20240809	141900	545277020	4080	4080	4080	4080	26
370	20240809	141800	545170940	4080	4090	4090	4080	214
371	20240809	141700	544295820	4085	4085	4095	4085	235
372	20240809	141600	543335735	4085	4080	4085	4080	47
373	20240809	141500	543143910	4080	4080	4080	4080	11
374	20240809	141400	543099030	4080	4080	4080	4080	38
375	20240809	141300	542943990	4080	4080	4085	4080	28
376	20240809	141200	542829730	4085	4080	4085	4080	15
377	20240809	141100	542768475	4080	4085	4085	4080	76
378	20240809	141000	542458360	4080	4085	4090	4080	91
379	20240809	140900	542086405	4085	4080	4085	4080	15
380	20240809	140800	542025190	4080	4080	4085	4080	16
381	20240809	140700	541959875	4080	4080	4080	4080	58
382	20240809	140600	541723235	4080	4080	4080	4080	26
383	20240809	140500	541617155	4080	4080	4080	4080	11
384	20240809	140400	541572275	4080	4080	4080	4080	37
385	20240809	140300	541421315	4080	4085	4085	4080	38
386	20240809	140200	541266270	4080	4080	4080	4080	27
387	20240809	140100	541156110	4085	4080	4085	4080	70
388	20240809	140000	540870210	4080	4080	4080	4080	41
389	20240809	135900	540702930	4080	4080	4080	4080	39
390	20240809	135800	540543810	4080	4085	4085	4080	322
391	20240809	135700	539228495	4090	4085	4090	4085	201
392	20240809	135600	538406545	4085	4085	4085	4085	40
393	20240809	135500	538243145	4085	4085	4085	4085	30
394	20240809	135400	538120595	4085	4085	4085	4085	21
395	20240809	135300	538034810	4085	4085	4085	4085	39
396	20240809	135200	537875495	4085	4085	4085	4085	57
397	20240809	135100	537642650	4085	4085	4090	4085	15
398	20240809	135000	537581365	4085	4085	4085	4085	32
399	20240809	134900	537450645	4085	4080	4085	4080	39
400	20240809	134800	537291400	4080	4080	4080	4080	31
401	20240809	134700	537164920	4080	4080	4080	4080	112
402	20240809	134600	536707960	4080	4085	4085	4080	44
403	20240809	134500	536528390	4085	4090	4090	4085	206
404	20240809	134400	535686685	4090	4090	4090	4090	10
405	20240809	134300	535645785	4090	4090	4090	4090	383
406	20240809	134200	534079315	4090	4100	4100	4090	1607
407	20240809	134100	527491515	4100	4105	4105	4100	36
408	20240809	134000	527343865	4105	4100	4105	4100	19
409	20240809	133900	527265960	4100	4100	4100	4100	109
410	20240809	133800	526819060	4100	4100	4100	4100	20
411	20240809	133700	526737060	4100	4105	4105	4100	86
412	20240809	133600	526384045	4105	4105	4105	4105	141
413	20240809	133500	525805240	4105	4105	4110	4105	36
414	20240809	133400	525657455	4105	4100	4105	4100	163
415	20240809	133300	524988365	4100	4100	4100	4100	13
416	20240809	133200	524935065	4105	4110	4110	4100	1208
417	20240809	133100	519975535	4115	4115	4115	4110	21
418	20240809	133000	519889170	4115	4120	4120	4115	276
419	20240809	132900	518752180	4120	4120	4120	4120	40
420	20240809	132800	518587380	4125	4120	4125	4120	702
421	20240809	132700	515694590	4120	4120	4120	4120	3
422	20240809	132600	515682230	4120	4120	4120	4120	22
423	20240809	132500	515591590	4120	4120	4125	4120	674
424	20240809	132400	512814685	4120	4125	4125	4120	772
425	20240809	132300	509630315	4125	4130	4130	4125	588
426	20240809	132200	507204750	4125	4125	4125	4125	32
427	20240809	132100	507072750	4130	4125	4130	4125	99
428	20240809	132000	506664100	4125	4135	4135	4125	378
429	20240809	131900	505101715	4140	4140	4145	4135	37
430	20240809	131800	504948670	4135	4130	4135	4130	49
431	20240809	131700	504746230	4130	4130	4130	4130	34
432	20240809	131600	504605810	4130	4130	4130	4130	11
433	20240809	131500	504560380	4130	4130	4130	4130	29
434	20240809	131400	504440610	4130	4130	4145	4130	40
435	20240809	131300	504275245	4130	4130	4130	4130	15
436	20240809	131200	504213295	4130	4130	4135	4130	17
437	20240809	131100	504143050	4130	4125	4130	4125	46
438	20240809	131000	503953165	4125	4125	4135	4125	492
439	20240809	130900	501919960	4125	4125	4125	4125	17
440	20240809	130800	501849835	4125	4125	4125	4125	36
441	20240809	130700	501701335	4125	4125	4125	4125	40
442	20240809	130600	501536335	4125	4125	4125	4125	12
443	20240809	130500	501486835	4125	4125	4125	4125	33
444	20240809	130400	501350710	4125	4125	4125	4125	42
445	20240809	130300	501177460	4125	4125	4125	4125	13
446	20240809	130200	501123835	4125	4125	4125	4125	31
447	20240809	130100	500995960	4125	4125	4125	4125	39
448	20240809	130000	500835085	4125	4125	4125	4125	34
449	20240809	125900	500694835	4135	4125	4135	4125	243
450	20240809	125800	499692075	4125	4125	4125	4125	31
451	20240809	125700	499564200	4125	4125	4125	4125	72
452	20240809	125600	499267200	4130	4130	4130	4130	3
453	20240809	125500	499254810	4125	4125	4125	4125	19
454	20240809	125400	499176435	4125	4125	4125	4125	34
455	20240809	125300	499036185	4125	4125	4125	4125	44
456	20240809	125200	498854685	4130	4130	4130	4130	0
457	20240809	125100	498854685	4130	4125	4130	4125	39
458	20240809	125000	498693780	4130	4125	4130	4125	59
459	20240809	124900	498450350	4125	4125	4125	4125	3
460	20240809	124800	498437975	4125	4125	4125	4125	38
461	20240809	124700	498281225	4125	4125	4125	4125	28
462	20240809	124600	498165725	4125	4125	4125	4125	26
463	20240809	124500	498058475	4130	4125	4130	4125	13
464	20240809	124400	498004845	4125	4125	4125	4125	38
465	20240809	124300	497848095	4125	4125	4125	4125	40
466	20240809	124200	497683095	4125	4125	4125	4125	22
467	20240809	124100	497592345	4130	4125	4130	4125	19
468	20240809	124000	497513955	4125	4125	4125	4125	55
469	20240809	123900	497287080	4125	4130	4130	4125	194
470	20240809	123800	496485940	4130	4130	4130	4130	14
471	20240809	123700	496428120	4130	4125	4130	4125	32
472	20240809	123600	496296085	4125	4125	4130	4125	39
473	20240809	123500	496135200	4125	4130	4140	4125	16
474	20240809	123400	496069175	4125	4130	4130	4125	23
475	20240809	123300	495974290	4130	4125	4130	4125	48
476	20240809	123200	495776235	4130	4130	4135	4125	24
477	20240809	123100	495677160	4125	4125	4125	4125	26
478	20240809	123000	495569910	4125	4125	4130	4125	27
479	20240809	122900	495458500	4125	4125	4130	4125	44
480	20240809	122800	495276940	4125	4125	4135	4125	13
481	20240809	122700	495223295	4130	4125	4130	4125	32
482	20240809	122600	495091260	4125	4125	4130	4125	52
483	20240809	122500	494876745	4125	4130	4130	4125	16
484	20240809	122400	494810700	4130	4130	4130	4130	14
485	20240809	122300	494752880	4130	4130	4135	4130	335
486	20240809	122200	493369310	4130	4130	4130	4130	46
487	20240809	122100	493179330	4130	4130	4130	4130	7
488	20240809	122000	493150420	4130	4130	4130	4130	28
489	20240809	121900	493034780	4130	4130	4135	4130	57
490	20240809	121800	492799360	4130	4130	4135	4130	23
491	20240809	121700	492704365	4130	4135	4135	4130	19
492	20240809	121600	492625860	4135	4135	4150	4135	1299
493	20240809	121500	487253200	4140	4135	4145	4135	84
494	20240809	121400	486905720	4145	4130	4145	4130	232
495	20240809	121300	485944515	4130	4130	4130	4130	17
496	20240809	121200	485874305	4130	4135	4135	4130	153
497	20240809	121100	485241995	4135	4135	4135	4135	33
498	20240809	121000	485105540	4140	4140	4140	4140	429
499	20240809	120900	483329480	4135	4140	4140	4135	36
500	20240809	120800	483180505	4140	4140	4140	4140	134
501	20240809	120700	482625745	4140	4140	4140	4140	20
502	20240809	120600	482542945	4140	4140	4140	4140	24
503	20240809	120500	482443585	4140	4145	4145	4140	126
504	20240809	120400	481921595	4145	4145	4145	4145	20
505	20240809	120300	481838695	4145	4140	4145	4140	18
506	20240809	120200	481764135	4140	4140	4145	4140	29
507	20240809	120100	481644050	4140	4135	4140	4130	33
508	20240809	120000	481507565	4135	4130	4135	4130	73
509	20240809	115900	481205825	4130	4130	4130	4130	21
510	20240809	115800	481119095	4130	4130	4130	4130	50
511	20240809	115700	480912595	4130	4130	4130	4130	14
512	20240809	115600	480854775	4130	4135	4135	4130	128
513	20240809	115500	480325635	4130	4125	4130	4125	141
514	20240809	115400	479743980	4125	4125	4125	4125	28
515	20240809	115300	479628480	4125	4125	4125	4125	19
516	20240809	115200	479550105	4125	4125	4125	4125	43
517	20240809	115100	479372730	4125	4125	4125	4125	37
518	20240809	115000	479220105	4125	4125	4125	4125	7
519	20240809	114900	479191230	4125	4125	4125	4125	22
520	20240809	114800	479100480	4125	4130	4130	4125	59
521	20240809	114700	478857055	4130	4130	4130	4130	23
522	20240809	114600	478762065	4130	4130	4130	4130	24
523	20240809	114500	478662945	4130	4130	4135	4130	17
524	20240809	114400	478592730	4135	4130	4135	4130	48
525	20240809	114300	478394485	4130	4130	4130	4130	24
526	20240809	114200	478295365	4130	4130	4130	4130	23
527	20240809	114100	478200375	4130	4125	4130	4125	45
528	20240809	114000	478014615	4125	4125	4125	4125	19
529	20240809	113900	477936240	4125	4125	4125	4125	39
530	20240809	113800	477775365	4130	4125	4130	4125	22
531	20240809	113700	477684590	4125	4130	4130	4125	1136
532	20240809	113600	472993120	4130	4140	4140	4130	1611
533	20240809	113500	466331680	4145	4140	4145	4140	20
534	20240809	113400	466248875	4140	4145	4145	4140	524
535	20240809	113300	464077000	4145	4145	4155	4145	483
536	20240809	113200	462074890	4145	4150	4150	4145	36
537	20240809	113100	461925635	4145	4145	4145	4145	18
538	20240809	113000	461851025	4145	4145	4150	4145	31
539	20240809	112900	461722525	4140	4135	4150	4135	659
540	20240809	112800	458992595	4135	4140	4150	4135	1052
541	20240809	112700	454636990	4135	4135	4145	4135	47
542	20240809	112600	454442605	4135	4135	4145	4135	23
543	20240809	112500	454347480	4135	4150	4150	4135	26
544	20240809	112400	454239875	4150	4145	4150	4145	128
545	20240809	112300	453708760	4145	4145	4150	4135	49
546	20240809	112200	453505670	4145	4135	4150	4135	193
547	20240809	112100	452704910	4135	4140	4145	4135	32
548	20240809	112000	452572425	4135	4135	4145	4135	152
549	20240809	111900	451942925	4140	4140	4140	4140	50
550	20240809	111800	451735925	4135	4135	4135	4135	27
551	20240809	111700	451624280	4135	4135	4135	4135	442
552	20240809	111600	449796610	4135	4140	4140	4135	27
553	20240809	111500	449684955	4145	4135	4145	4135	33
554	20240809	111400	449548440	4135	4135	4135	4135	9
555	20240809	111300	449511225	4135	4135	4140	4135	60
556	20240809	111200	449263100	4135	4140	4140	4135	203
557	20240809	111100	448422975	4140	4140	4140	4140	29
558	20240809	111000	448302915	4140	4140	4145	4140	128
559	20240809	110900	447772495	4140	4140	4140	4140	36
560	20240809	110800	447623455	4140	4135	4140	4135	31
561	20240809	110700	447495215	4135	4140	4140	4135	320
562	20240809	110600	446172000	4135	4140	4140	4135	49
563	20240809	110500	445969325	4140	4140	4140	4140	7
564	20240809	110400	445940345	4140	4140	4140	4140	36
565	20240809	110300	445791305	4140	4135	4140	4135	39
566	20240809	110200	445629865	4145	4170	4175	4145	615
567	20240809	110100	443076495	4170	4140	4170	4140	387
568	20240809	110000	441464600	4145	4140	4160	4140	68
569	20240809	105900	441182110	4160	4145	4160	4140	61
570	20240809	105800	440929040	4145	4150	4155	4145	311
571	20240809	105700	439638345	4145	4145	4155	4135	148
572	20240809	105600	439023710	4135	4135	4140	4135	51
573	20240809	105500	438812795	4135	4135	4135	4135	19
574	20240809	105400	438734230	4140	4135	4140	4135	28
575	20240809	105300	438618420	4135	4135	4135	4135	16
576	20240809	105200	438552260	4135	4140	4145	4135	652
577	20240809	105100	435853050	4140	4140	4140	4140	513
578	20240809	105000	433729230	4140	4145	4150	4140	35
579	20240809	104900	433584270	4140	4135	4150	4135	44
580	20240809	104800	433402080	4155	4135	4155	4135	601
581	20240809	104700	430914200	4135	4135	4140	4135	26
582	20240809	104600	430806670	4135	4135	4140	4135	328
583	20240809	104500	429448940	4135	4135	4135	4135	36
584	20240809	104400	429300080	4135	4135	4135	4135	7
585	20240809	104300	429271135	4135	4140	4145	4135	29
586	20240809	104200	429151125	4135	4150	4150	4135	64
587	20240809	104100	428886425	4140	4145	4155	4135	1016
588	20240809	104000	424680100	4135	4135	4145	4135	14
589	20240809	103900	424622180	4135	4140	4140	4135	2062
590	20240809	103800	416085530	4170	4140	4170	4140	300
591	20240809	103700	414842945	4135	4140	4155	4135	714
592	20240809	103600	411889275	4140	4170	4170	4140	422
593	20240809	103500	410132715	4170	4160	4170	4160	315
594	20240809	103400	408819730	4165	4165	4165	4165	20
595	20240809	103300	408736430	4160	4165	4165	4150	85
596	20240809	103200	408382865	4165	4140	4165	4140	73
597	20240809	103100	408079415	4140	4140	4165	4140	74
598	20240809	103000	407772040	4140	4140	4140	4140	19
599	20240809	102900	407693380	4140	4140	4140	4140	27
600	20240809	102800	407581600	4145	4140	4145	4140	45
601	20240809	102700	407395265	4140	4140	4145	4140	18
602	20240809	102600	407320740	4140	4155	4155	4140	522
603	20240809	102500	405157925	4145	4145	4155	4145	60
604	20240809	102400	404909155	4145	4145	4150	4145	29
605	20240809	102300	404788940	4145	4145	4145	4145	12
606	20240809	102200	404739200	4155	4145	4155	4145	15
607	20240809	102100	404676985	4150	4140	4150	4140	49
608	20240809	102000	404473965	4140	4165	4175	4140	21
609	20240809	101900	404386740	4140	4140	4160	4140	514
610	20240809	101800	402255825	4140	4145	4145	4140	52
611	20240809	101700	402040465	4145	4160	4160	4145	109
612	20240809	101600	401587100	4160	4145	4160	4140	1132
613	20240809	101500	396891940	4145	4145	4150	4145	14
614	20240809	101400	396833890	4145	4150	4165	4145	61
615	20240809	101300	396580845	4145	4145	4145	4145	4
616	20240809	101200	396564265	4145	4150	4150	4145	83
617	20240809	101100	396219945	4150	4155	4170	4150	375
618	20240809	101000	394661450	4155	4155	4155	4155	5
619	20240809	100900	394640675	4155	4155	4155	4155	15
620	20240809	100800	394578350	4160	4155	4160	4155	374
621	20240809	100700	393024315	4160	4160	4160	4155	88
622	20240809	100600	392658270	4165	4160	4165	4160	109
623	20240809	100500	392204800	4160	4160	4160	4160	20
624	20240809	100400	392121600	4155	4170	4170	4150	95
625	20240809	100300	391726195	4180	4180	4180	4180	715
626	20240809	100200	388737495	4180	4180	4200	4180	20
627	20240809	100100	388653815	4180	4180	4185	4180	21
628	20240809	100000	388566030	4180	4195	4195	4180	187
629	20240809	095900	387782575	4200	4195	4200	4190	216
630	20240809	095800	386875735	4190	4190	4195	4190	33
631	20240809	095700	386737410	4190	4200	4200	4185	134
632	20240809	095600	386175155	4195	4190	4200	4185	951
633	20240809	095500	382182770	4185	4175	4185	4175	29
634	20240809	095400	382061655	4175	4185	4210	4170	234
635	20240809	095300	381078285	4170	4170	4205	4170	1269
636	20240809	095200	375746205	4200	4185	4200	4170	403
637	20240809	095100	374054790	4200	4185	4200	4170	1001
638	20240809	095000	369850870	4180	4170	4180	4170	52
639	20240809	094900	369633965	4205	4180	4205	4170	167
640	20240809	094800	368932685	4170	4195	4200	4170	807
641	20240809	094700	365545455	4160	4165	4180	4150	424
642	20240809	094600	363775715	4150	4165	4165	4150	114
643	20240809	094500	363301385	4150	4150	4150	4150	1663
644	20240809	094400	356399935	4150	4140	4150	4140	2352
645	20240809	094300	346660565	4130	4170	4170	4130	8986
646	20240809	094200	309282170	4205	4165	4205	4165	309
647	20240809	094100	307984120	4180	4165	4180	4165	36
648	20240809	094000	307834015	4160	4160	4165	4160	266
649	20240809	093900	306727450	4160	4170	4170	4160	770
650	20240809	093800	303517745	4170	4170	4185	4170	21
651	20240809	093700	303430150	4170	4180	4185	4170	18
652	20240809	093600	303354975	4185	4175	4185	4170	87
653	20240809	093500	302991645	4170	4175	4175	4170	2
654	20240809	093400	302983300	4170	4175	4175	4170	16
655	20240809	093300	302916575	4170	4165	4170	4165	237
656	20240809	093200	301928350	4165	4165	4165	4165	2
657	20240809	093100	301920020	4165	4185	4185	4165	241
658	20240809	093000	300915490	4170	4185	4190	4170	1102
659	20240809	092900	296298530	4195	4190	4200	4190	4809
660	20240809	092800	276115755	4160	4160	4160	4160	2
661	20240809	092700	276107435	4195	4150	4195	4150	126
662	20240809	092600	275581985	4160	4165	4165	4160	1031
663	20240809	092500	271289520	4170	4180	4180	4170	1596
664	20240809	092400	264623570	4195	4195	4195	4195	0
665	20240809	092300	264623570	4195	4195	4195	4195	321
666	20240809	092200	263276975	4220	4220	4220	4195	160
667	20240809	092100	262602150	4200	4200	4200	4200	0
668	20240809	092000	262602150	4200	4200	4200	4200	100
669	20240809	091900	262182150	4195	4180	4195	4180	5
670	20240809	091800	262161190	4195	4195	4195	4195	0
671	20240809	091700	262161190	4195	4180	4195	4180	107
672	20240809	091600	261712550	4180	4180	4180	4180	236
673	20240809	091500	260726070	4180	4200	4200	4180	550
674	20240809	091400	258421520	4200	4225	4225	4200	635
675	20240809	091300	255742020	4225	4200	4225	4200	62
676	20240809	091200	255481570	4200	4200	4200	4200	543
677	20240809	091100	253200970	4205	4205	4205	4200	1531
678	20240809	091000	246765615	4205	4230	4235	4205	1202
679	20240809	090900	241710035	4230	4230	4230	4230	1
680	20240809	090800	241705805	4235	4200	4235	4170	3537
681	20240809	090700	226825860	4200	4195	4200	4170	642
682	20240809	090600	224144905	4195	4195	4200	4195	1007
683	20240809	090500	219920180	4195	4220	4220	4170	2685
684	20240809	090400	208646890	4220	4195	4250	4195	14607
685	20240809	090300	147125420	4175	4245	4245	4160	3702
686	20240809	090200	131540275	4245	4115	4300	4115	27944
687	20240809	090100	15336105	4110	4110	4115	4100	772
688	20240809	090000	12163105	4110	4095	4110	4095	2970