KissMeData/308080/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	210600	409129840	4130	4130	4130	4130	504
3	20240807	210500	409129840	4130	4130	4130	4130	0
4	20240807	210400	409129840	4130	4130	4130	4130	0
5	20240807	210300	409129840	4130	4130	4130	4130	0
6	20240807	210200	409129840	4130	4130	4130	4130	0
7	20240807	210100	409129840	4130	4130	4130	4130	0
8	20240807	210000	409129840	4130	4130	4130	4130	0
9	20240807	205900	409129840	4130	4130	4130	4130	0
10	20240807	205800	409129840	4130	4130	4130	4130	0
11	20240807	205700	409129840	4130	4130	4130	4130	0
12	20240807	205600	409129840	4130	4130	4130	4130	0
13	20240807	205500	409129840	4130	4130	4130	4130	0
14	20240807	205400	409129840	4130	4130	4130	4130	0
15	20240807	205300	409129840	4130	4130	4130	4130	0
16	20240807	205200	409129840	4130	4130	4130	4130	0
17	20240807	205100	409129840	4130	4130	4130	4130	0
18	20240807	205000	409129840	4130	4130	4130	4130	0
19	20240807	204900	409129840	4130	4130	4130	4130	0
20	20240807	204800	409129840	4130	4130	4130	4130	0
21	20240807	204700	409129840	4130	4130	4130	4130	0
22	20240807	204600	409129840	4130	4130	4130	4130	0
23	20240807	204500	409129840	4130	4130	4130	4130	0
24	20240807	204400	409129840	4130	4130	4130	4130	0
25	20240807	204300	409129840	4130	4130	4130	4130	0
26	20240807	204200	409129840	4130	4130	4130	4130	0
27	20240807	204100	409129840	4130	4130	4130	4130	0
28	20240807	204000	409129840	4130	4130	4130	4130	0
29	20240807	203900	409129840	4130	4130	4130	4130	0
30	20240807	203800	409129840	4130	4130	4130	4130	0
31	20240807	203700	409129840	4130	4130	4130	4130	0
32	20240807	203600	409129840	4130	4130	4130	4130	504
33	20240807	203500	409129840	4130	4130	4130	4130	0
34	20240807	203400	409129840	4130	4130	4130	4130	0
35	20240807	203300	409129840	4130	4130	4130	4130	0
36	20240807	203200	409129840	4130	4130	4130	4130	0
37	20240807	203100	409129840	4130	4130	4130	4130	0
38	20240807	203000	409129840	4130	4130	4130	4130	0
39	20240807	202900	409129840	4130	4130	4130	4130	0
40	20240807	202800	409129840	4130	4130	4130	4130	0
41	20240807	202700	409129840	4130	4130	4130	4130	0
42	20240807	202600	409129840	4130	4130	4130	4130	0
43	20240807	202500	409129840	4130	4130	4130	4130	0
44	20240807	202400	409129840	4130	4130	4130	4130	0
45	20240807	202300	409129840	4130	4130	4130	4130	0
46	20240807	202200	409129840	4130	4130	4130	4130	0
47	20240807	202100	409129840	4130	4130	4130	4130	0
48	20240807	202000	409129840	4130	4130	4130	4130	0
49	20240807	201900	409129840	4130	4130	4130	4130	0
50	20240807	201800	409129840	4130	4130	4130	4130	0
51	20240807	201700	409129840	4130	4130	4130	4130	0
52	20240807	201600	409129840	4130	4130	4130	4130	0
53	20240807	201500	409129840	4130	4130	4130	4130	0
54	20240807	201400	409129840	4130	4130	4130	4130	0
55	20240807	201300	409129840	4130	4130	4130	4130	0
56	20240807	201200	409129840	4130	4130	4130	4130	0
57	20240807	201100	409129840	4130	4130	4130	4130	0
58	20240807	201000	409129840	4130	4130	4130	4130	0
59	20240807	200900	409129840	4130	4130	4130	4130	0
60	20240807	200800	409129840	4130	4130	4130	4130	0
61	20240807	200700	409129840	4130	4130	4130	4130	0
62	20240807	200600	409129840	4130	4130	4130	4130	504
63	20240807	200500	409129840	4130	4130	4130	4130	0
64	20240807	200400	409129840	4130	4130	4130	4130	0
65	20240807	200300	409129840	4130	4130	4130	4130	0
66	20240807	200200	409129840	4130	4130	4130	4130	0
67	20240807	200100	409129840	4130	4130	4130	4130	0
68	20240807	200000	409129840	4130	4130	4130	4130	0
69	20240807	195900	409129840	4130	4130	4130	4130	0
70	20240807	195800	409129840	4130	4130	4130	4130	0
71	20240807	195700	409129840	4130	4130	4130	4130	0
72	20240807	195600	409129840	4130	4130	4130	4130	0
73	20240807	195500	409129840	4130	4130	4130	4130	0
74	20240807	195400	409129840	4130	4130	4130	4130	0
75	20240807	195300	409129840	4130	4130	4130	4130	0
76	20240807	195200	409129840	4130	4130	4130	4130	0
77	20240807	195100	409129840	4130	4130	4130	4130	0
78	20240807	195000	409129840	4130	4130	4130	4130	0
79	20240807	194900	409129840	4130	4130	4130	4130	0
80	20240807	194800	409129840	4130	4130	4130	4130	0
81	20240807	194700	409129840	4130	4130	4130	4130	0
82	20240807	194600	409129840	4130	4130	4130	4130	0
83	20240807	194500	409129840	4130	4130	4130	4130	0
84	20240807	194400	409129840	4130	4130	4130	4130	0
85	20240807	194300	409129840	4130	4130	4130	4130	0
86	20240807	194200	409129840	4130	4130	4130	4130	0
87	20240807	194100	409129840	4130	4130	4130	4130	0
88	20240807	194000	409129840	4130	4130	4130	4130	0
89	20240807	193900	409129840	4130	4130	4130	4130	0
90	20240807	193800	409129840	4130	4130	4130	4130	0
91	20240807	193700	409129840	4130	4130	4130	4130	0
92	20240807	193600	409129840	4130	4130	4130	4130	504
93	20240807	193500	409129840	4130	4130	4130	4130	0
94	20240807	193400	409129840	4130	4130	4130	4130	0
95	20240807	193300	409129840	4130	4130	4130	4130	0
96	20240807	193200	409129840	4130	4130	4130	4130	0
97	20240807	193100	409129840	4130	4130	4130	4130	0
98	20240807	193000	409129840	4130	4130	4130	4130	0
99	20240807	192900	409129840	4130	4130	4130	4130	0
100	20240807	192800	409129840	4130	4130	4130	4130	0
101	20240807	192700	409129840	4130	4130	4130	4130	0
102	20240807	192600	409129840	4130	4130	4130	4130	0
103	20240807	192500	409129840	4130	4130	4130	4130	0
104	20240807	192400	409129840	4130	4130	4130	4130	0
105	20240807	192300	409129840	4130	4130	4130	4130	0
106	20240807	192200	409129840	4130	4130	4130	4130	0
107	20240807	192100	409129840	4130	4130	4130	4130	0
108	20240807	192000	409129840	4130	4130	4130	4130	0
109	20240807	191900	409129840	4130	4130	4130	4130	0
110	20240807	191800	409129840	4130	4130	4130	4130	0
111	20240807	191700	409129840	4130	4130	4130	4130	0
112	20240807	191600	409129840	4130	4130	4130	4130	0
113	20240807	191500	409129840	4130	4130	4130	4130	0
114	20240807	191400	409129840	4130	4130	4130	4130	0
115	20240807	191300	409129840	4130	4130	4130	4130	0
116	20240807	191200	409129840	4130	4130	4130	4130	0
117	20240807	191100	409129840	4130	4130	4130	4130	0
118	20240807	191000	409129840	4130	4130	4130	4130	0
119	20240807	190900	409129840	4130	4130	4130	4130	0
120	20240807	190800	409129840	4130	4130	4130	4130	0
121	20240807	190700	409129840	4130	4130	4130	4130	0
122	20240807	190600	409129840	4130	4130	4130	4130	504
123	20240807	190500	409129840	4130	4130	4130	4130	0
124	20240807	190400	409129840	4130	4130	4130	4130	0
125	20240807	190300	409129840	4130	4130	4130	4130	0
126	20240807	190200	409129840	4130	4130	4130	4130	0
127	20240807	190100	409129840	4130	4130	4130	4130	0
128	20240807	190000	409129840	4130	4130	4130	4130	0
129	20240807	185900	409129840	4130	4130	4130	4130	0
130	20240807	185800	409129840	4130	4130	4130	4130	0
131	20240807	185700	409129840	4130	4130	4130	4130	0
132	20240807	185600	409129840	4130	4130	4130	4130	0
133	20240807	185500	409129840	4130	4130	4130	4130	0
134	20240807	185400	409129840	4130	4130	4130	4130	0
135	20240807	185300	409129840	4130	4130	4130	4130	0
136	20240807	185200	409129840	4130	4130	4130	4130	0
137	20240807	185100	409129840	4130	4130	4130	4130	0
138	20240807	185000	409129840	4130	4130	4130	4130	0
139	20240807	184900	409129840	4130	4130	4130	4130	0
140	20240807	184800	409129840	4130	4130	4130	4130	0
141	20240807	184700	409129840	4130	4130	4130	4130	0
142	20240807	184600	409129840	4130	4130	4130	4130	0
143	20240807	184500	409129840	4130	4130	4130	4130	0
144	20240807	184400	409129840	4130	4130	4130	4130	0
145	20240807	184300	409129840	4130	4130	4130	4130	0
146	20240807	184200	409129840	4130	4130	4130	4130	0
147	20240807	184100	409129840	4130	4130	4130	4130	0
148	20240807	184000	409129840	4130	4130	4130	4130	0
149	20240807	183900	409129840	4130	4130	4130	4130	0
150	20240807	183800	409129840	4130	4130	4130	4130	0
151	20240807	183700	409129840	4130	4130	4130	4130	0
152	20240807	183600	409129840	4130	4130	4130	4130	504
153	20240807	183500	409129840	4130	4130	4130	4130	0
154	20240807	183400	409129840	4130	4130	4130	4130	0
155	20240807	183300	409129840	4130	4130	4130	4130	0
156	20240807	183200	409129840	4130	4130	4130	4130	0
157	20240807	183100	409129840	4130	4130	4130	4130	0
158	20240807	183000	409129840	4130	4130	4130	4130	0
159	20240807	182900	409129840	4130	4130	4130	4130	0
160	20240807	182800	409129840	4130	4130	4130	4130	0
161	20240807	182700	409129840	4130	4130	4130	4130	0
162	20240807	182600	409129840	4130	4130	4130	4130	0
163	20240807	182500	409129840	4130	4130	4130	4130	0
164	20240807	182400	409129840	4130	4130	4130	4130	0
165	20240807	182300	409129840	4130	4130	4130	4130	0
166	20240807	182200	409129840	4130	4130	4130	4130	0
167	20240807	182100	409129840	4130	4130	4130	4130	0
168	20240807	182000	409129840	4130	4130	4130	4130	0
169	20240807	181900	409129840	4130	4130	4130	4130	0
170	20240807	181800	409129840	4130	4130	4130	4130	0
171	20240807	181700	409129840	4130	4130	4130	4130	0
172	20240807	181600	409129840	4130	4130	4130	4130	0
173	20240807	181500	409129840	4130	4130	4130	4130	0
174	20240807	181400	409129840	4130	4130	4130	4130	0
175	20240807	181300	409129840	4130	4130	4130	4130	0
176	20240807	181200	409129840	4130	4130	4130	4130	0
177	20240807	181100	409129840	4130	4130	4130	4130	0
178	20240807	181000	409129840	4130	4130	4130	4130	0
179	20240807	180900	409129840	4130	4130	4130	4130	0
180	20240807	180800	409129840	4130	4130	4130	4130	0
181	20240807	180700	409129840	4130	4130	4130	4130	0
182	20240807	180600	409129840	4130	4130	4130	4130	504
183	20240807	180500	409129840	4130	4130	4130	4130	0
184	20240807	180400	409129840	4130	4130	4130	4130	0
185	20240807	180300	409129840	4130	4130	4130	4130	0
186	20240807	180200	409129840	4130	4130	4130	4130	0
187	20240807	180100	409129840	4130	4130	4130	4130	0
188	20240807	180000	409129840	4130	4130	4130	4130	0
189	20240807	175900	409129840	4130	4130	4130	4130	0
190	20240807	175800	409129840	4130	4130	4130	4130	0
191	20240807	175700	409129840	4130	4130	4130	4130	0
192	20240807	175600	409129840	4130	4130	4130	4130	0
193	20240807	175500	409129840	4130	4130	4130	4130	0
194	20240807	175400	409129840	4130	4130	4130	4130	0
195	20240807	175300	409129840	4130	4130	4130	4130	0
196	20240807	175200	409129840	4130	4130	4130	4130	0
197	20240807	175100	409129840	4130	4130	4130	4130	0
198	20240807	175000	409129840	4130	4130	4130	4130	0
199	20240807	174900	409129840	4130	4130	4130	4130	0
200	20240807	174800	409129840	4130	4130	4130	4130	0
201	20240807	174700	409129840	4130	4130	4130	4130	0
202	20240807	174600	409129840	4130	4130	4130	4130	0
203	20240807	174500	409129840	4130	4130	4130	4130	0
204	20240807	174400	409129840	4130	4130	4130	4130	0
205	20240807	174300	409129840	4130	4130	4130	4130	0
206	20240807	174200	409129840	4130	4130	4130	4130	0
207	20240807	174100	409129840	4130	4130	4130	4130	0
208	20240807	174000	409129840	4130	4130	4130	4130	0
209	20240807	173900	409129840	4130	4130	4130	4130	0
210	20240807	173800	409129840	4130	4130	4130	4130	0
211	20240807	173700	409129840	4130	4130	4130	4130	0
212	20240807	173600	409129840	4130	4130	4130	4130	504
213	20240807	173500	409129840	4130	4130	4130	4130	0
214	20240807	173400	409129840	4130	4130	4130	4130	0
215	20240807	173300	409129840	4130	4130	4130	4130	0
216	20240807	173200	409129840	4130	4130	4130	4130	0
217	20240807	173100	409129840	4130	4130	4130	4130	0
218	20240807	173000	409129840	4130	4130	4130	4130	0
219	20240807	172900	409129840	4130	4130	4130	4130	0
220	20240807	172800	409129840	4130	4130	4130	4130	0
221	20240807	172700	409129840	4130	4130	4130	4130	0
222	20240807	172600	409129840	4130	4130	4130	4130	0
223	20240807	172500	409129840	4130	4130	4130	4130	0
224	20240807	172400	409129840	4130	4130	4130	4130	0
225	20240807	172300	409129840	4130	4130	4130	4130	0
226	20240807	172200	409129840	4130	4130	4130	4130	0
227	20240807	172100	409129840	4130	4130	4130	4130	0
228	20240807	172000	409129840	4130	4130	4130	4130	0
229	20240807	171900	409129840	4130	4130	4130	4130	0
230	20240807	171800	409129840	4130	4130	4130	4130	0
231	20240807	171700	409129840	4130	4130	4130	4130	0
232	20240807	171600	409129840	4130	4130	4130	4130	0
233	20240807	171500	409129840	4130	4130	4130	4130	0
234	20240807	171400	409129840	4130	4130	4130	4130	0
235	20240807	171300	409129840	4130	4130	4130	4130	0
236	20240807	171200	409129840	4130	4130	4130	4130	0
237	20240807	171100	409129840	4130	4130	4130	4130	0
238	20240807	171000	409129840	4130	4130	4130	4130	0
239	20240807	170900	409129840	4130	4130	4130	4130	0
240	20240807	170800	409129840	4130	4130	4130	4130	0
241	20240807	170700	409129840	4130	4130	4130	4130	0
242	20240807	170600	409129840	4130	4130	4130	4130	504
243	20240807	170500	409129840	4130	4130	4130	4130	0
244	20240807	170400	409129840	4130	4130	4130	4130	0
245	20240807	170300	409129840	4130	4130	4130	4130	0
246	20240807	170200	409129840	4130	4130	4130	4130	0
247	20240807	170100	409129840	4130	4130	4130	4130	0
248	20240807	170000	409129840	4130	4130	4130	4130	0
249	20240807	165900	409129840	4130	4130	4130	4130	0
250	20240807	165800	409129840	4130	4130	4130	4130	0
251	20240807	165700	409129840	4130	4130	4130	4130	0
252	20240807	165600	409129840	4130	4130	4130	4130	0
253	20240807	165500	409129840	4130	4130	4130	4130	0
254	20240807	165400	409129840	4130	4130	4130	4130	0
255	20240807	165300	409129840	4130	4130	4130	4130	0
256	20240807	165200	409129840	4130	4130	4130	4130	0
257	20240807	165100	409129840	4130	4130	4130	4130	0
258	20240807	165000	409129840	4130	4130	4130	4130	0
259	20240807	164900	409129840	4130	4130	4130	4130	0
260	20240807	164800	409129840	4130	4130	4130	4130	0
261	20240807	164700	409129840	4130	4130	4130	4130	0
262	20240807	164600	409129840	4130	4130	4130	4130	0
263	20240807	164500	409129840	4130	4130	4130	4130	0
264	20240807	164400	409129840	4130	4130	4130	4130	0
265	20240807	164300	409129840	4130	4130	4130	4130	0
266	20240807	164200	409129840	4130	4130	4130	4130	0
267	20240807	164100	409129840	4130	4130	4130	4130	0
268	20240807	164000	409129840	4130	4130	4130	4130	0
269	20240807	163900	409129840	4130	4130	4130	4130	0
270	20240807	163800	409129840	4130	4130	4130	4130	0
271	20240807	163700	409129840	4130	4130	4130	4130	0
272	20240807	163600	409129840	4130	4130	4130	4130	504
273	20240807	163500	409129840	4130	4130	4130	4130	0
274	20240807	163400	409129840	4130	4130	4130	4130	0
275	20240807	163300	409129840	4130	4130	4130	4130	0
276	20240807	163200	409129840	4130	4130	4130	4130	0
277	20240807	163100	409129840	4130	4130	4130	4130	0
278	20240807	163000	409129840	4130	4130	4130	4130	0
279	20240807	162900	409129840	4130	4130	4130	4130	0
280	20240807	162800	409129840	4130	4130	4130	4130	0
281	20240807	162700	409129840	4130	4130	4130	4130	0
282	20240807	162600	409129840	4130	4130	4130	4130	0
283	20240807	162500	409129840	4130	4130	4130	4130	0
284	20240807	162400	409129840	4130	4130	4130	4130	0
285	20240807	162300	409129840	4130	4130	4130	4130	0
286	20240807	162200	409129840	4130	4130	4130	4130	0
287	20240807	162100	409129840	4130	4130	4130	4130	0
288	20240807	162000	409129840	4130	4130	4130	4130	0
289	20240807	161900	409129840	4130	4130	4130	4130	0
290	20240807	161800	409129840	4130	4130	4130	4130	0
291	20240807	161700	409129840	4130	4130	4130	4130	0
292	20240807	161600	409129840	4130	4130	4130	4130	0
293	20240807	161500	409129840	4130	4130	4130	4130	0
294	20240807	161400	409129840	4130	4130	4130	4130	0
295	20240807	161300	409129840	4130	4130	4130	4130	0
296	20240807	161200	409129840	4130	4130	4130	4130	0
297	20240807	161100	409129840	4130	4130	4130	4130	0
298	20240807	161000	409129840	4130	4130	4130	4130	0
299	20240807	160900	409129840	4130	4130	4130	4130	0
300	20240807	160800	409129840	4130	4130	4130	4130	0
301	20240807	160700	409129840	4130	4130	4130	4130	0
302	20240807	160600	409129840	4130	4130	4130	4130	504
303	20240807	160500	409129840	4130	4130	4130	4130	0
304	20240807	160400	409129840	4130	4130	4130	4130	0
305	20240807	160300	409129840	4130	4130	4130	4130	0
306	20240807	160200	409129840	4130	4130	4130	4130	0
307	20240807	160100	409129840	4130	4130	4130	4130	0
308	20240807	160000	409129840	4130	4130	4130	4130	0
309	20240807	155900	409129840	4130	4130	4130	4130	0
310	20240807	155800	409129840	4130	4130	4130	4130	0
311	20240807	155700	409129840	4130	4130	4130	4130	0
312	20240807	155600	409129840	4130	4130	4130	4130	0
313	20240807	155500	409129840	4130	4130	4130	4130	0
314	20240807	155400	409129840	4130	4130	4130	4130	0
315	20240807	155300	409129840	4130	4130	4130	4130	0
316	20240807	155200	409129840	4130	4130	4130	4130	0
317	20240807	155100	409129840	4130	4130	4130	4130	0
318	20240807	155000	409129840	4130	4130	4130	4130	0
319	20240807	154900	409129840	4130	4130	4130	4130	0
320	20240807	154800	409129840	4130	4130	4130	4130	0
321	20240807	154700	409129840	4130	4130	4130	4130	0
322	20240807	154600	409129840	4130	4130	4130	4130	0
323	20240807	154500	409129840	4130	4130	4130	4130	0
324	20240807	154400	409129840	4130	4130	4130	4130	0
325	20240807	154300	409129840	4130	4130	4130	4130	0
326	20240807	154200	409129840	4130	4130	4130	4130	0
327	20240807	154100	409129840	4130	4130	4130	4130	0
328	20240807	154000	409129840	4130	4130	4130	4130	0
329	20240807	153900	409129840	4130	4130	4130	4130	0
330	20240807	153800	409129840	4130	4130	4130	4130	0
331	20240807	153700	409129840	4130	4130	4130	4130	0
332	20240807	153600	409129840	4130	4130	4130	4130	504
333	20240807	153500	409129840	4130	4130	4130	4130	0
334	20240807	153400	409129840	4130	4130	4130	4130	0
335	20240807	153300	409129840	4130	4130	4130	4130	0
336	20240807	153200	409129840	4130	4130	4130	4130	0
337	20240807	153100	409129840	4130	4130	4130	4130	0
338	20240807	153000	409129840	4130	4130	4130	4130	504
339	20240807	152900	407048320	4130	4130	4130	4130	0
340	20240807	152800	407048320	4130	4130	4130	4130	0
341	20240807	152700	407048320	4130	4130	4130	4130	0
342	20240807	152600	407048320	4130	4130	4130	4130	0
343	20240807	152500	407048320	4130	4130	4130	4130	0
344	20240807	152400	407048320	4130	4130	4130	4130	0
345	20240807	152300	407048320	4130	4130	4130	4130	0
346	20240807	152200	407048320	4130	4130	4130	4130	0
347	20240807	152100	407048320	4130	4130	4130	4130	0
348	20240807	152000	407048320	4130	4130	4130	4130	0
349	20240807	151900	407048320	4130	4125	4130	4125	11
350	20240807	151800	407002915	4130	4130	4130	4130	1
351	20240807	151700	406998785	4130	4130	4130	4130	0
352	20240807	151600	406998785	4130	4130	4130	4130	0
353	20240807	151500	406998785	4130	4130	4130	4130	50
354	20240807	151400	406792285	4130	4130	4130	4130	146
355	20240807	151300	406189305	4130	4130	4130	4130	0
356	20240807	151200	406189305	4130	4130	4130	4130	0
357	20240807	151100	406189305	4130	4130	4130	4130	954
358	20240807	151000	402249285	4130	4130	4130	4130	13
359	20240807	150900	402195595	4130	4130	4130	4130	1
360	20240807	150800	402191465	4135	4135	4135	4135	0
361	20240807	150700	402191465	4135	4120	4135	4120	2401
362	20240807	150600	392280705	4120	4120	4120	4120	0
363	20240807	150500	392280705	4120	4120	4120	4120	2
364	20240807	150400	392272465	4120	4120	4120	4120	200
365	20240807	150300	391448465	4120	4110	4120	4110	604
366	20240807	150200	388963005	4115	4115	4115	4115	0
367	20240807	150100	388963005	4115	4115	4115	4115	2
368	20240807	150000	388954775	4115	4105	4115	4105	252
369	20240807	145900	387920300	4115	4115	4115	4115	0
370	20240807	145800	387920300	4115	4115	4115	4115	0
371	20240807	145700	387920300	4115	4115	4115	4115	0
372	20240807	145600	387920300	4115	4115	4115	4115	0
373	20240807	145500	387920300	4115	4115	4115	4115	0
374	20240807	145400	387920300	4115	4110	4115	4110	2
375	20240807	145300	387912075	4110	4110	4110	4110	0
376	20240807	145200	387912075	4110	4110	4110	4110	244
377	20240807	145100	386909235	4115	4110	4115	4110	2
378	20240807	145000	386901010	4115	4115	4115	4115	2
379	20240807	144900	386892780	4100	4100	4100	4100	0
380	20240807	144800	386892780	4100	4100	4100	4100	200
381	20240807	144700	386072780	4115	4115	4115	4115	1
382	20240807	144600	386068665	4115	4115	4115	4115	0
383	20240807	144500	386068665	4115	4115	4115	4115	0
384	20240807	144400	386068665	4115	4110	4115	4110	452
385	20240807	144300	384210935	4100	4115	4115	4100	3
386	20240807	144200	384198615	4115	4115	4115	4115	0
387	20240807	144100	384198615	4115	4115	4115	4115	0
388	20240807	144000	384198615	4115	4115	4115	4115	0
389	20240807	143900	384198615	4115	4115	4115	4115	2
390	20240807	143800	384190385	4125	4115	4125	4115	3
391	20240807	143700	384178020	4120	4120	4120	4120	0
392	20240807	143600	384178020	4120	4120	4120	4120	92
393	20240807	143500	383798980	4120	4120	4120	4120	2
394	20240807	143400	383790740	4120	4120	4120	4120	0
395	20240807	143300	383790740	4120	4120	4120	4120	1
396	20240807	143200	383786620	4095	4095	4095	4095	0
397	20240807	143100	383786620	4095	4095	4095	4095	0
398	20240807	143000	383786620	4095	4095	4095	4095	0
399	20240807	142900	383786620	4095	4095	4095	4095	600
400	20240807	142800	381329620	4120	4110	4120	4095	203
401	20240807	142700	380495310	4120	4120	4120	4120	1
402	20240807	142600	380491190	4110	4110	4110	4110	0
403	20240807	142500	380491190	4110	4110	4110	4110	0
404	20240807	142400	380491190	4110	4115	4115	4110	101
405	20240807	142300	380076075	4110	4110	4110	4110	3
406	20240807	142200	380063745	4100	4100	4100	4100	0
407	20240807	142100	380063745	4100	4100	4100	4100	0
408	20240807	142000	380063745	4100	4100	4100	4100	2163
409	20240807	141900	371195445	4100	4125	4125	4100	140
410	20240807	141800	370619975	4125	4125	4125	4125	16
411	20240807	141700	370553975	4125	4115	4130	4115	473
412	20240807	141600	368601975	4130	4130	4130	4130	0
413	20240807	141500	368601975	4130	4130	4130	4130	25
414	20240807	141400	368498725	4125	4125	4125	4125	0
415	20240807	141300	368498725	4125	4125	4125	4125	0
416	20240807	141200	368498725	4125	4125	4125	4125	62
417	20240807	141100	368242975	4120	4120	4120	4120	0
418	20240807	141000	368242975	4120	4120	4120	4120	0
419	20240807	140900	368242975	4120	4120	4120	4120	0
420	20240807	140800	368242975	4120	4120	4120	4120	0
421	20240807	140700	368242975	4120	4120	4120	4120	0
422	20240807	140600	368242975	4120	4120	4120	4120	0
423	20240807	140500	368242975	4120	4120	4120	4120	0
424	20240807	140400	368242975	4120	4120	4120	4120	0
425	20240807	140300	368242975	4120	4120	4120	4120	0
426	20240807	140200	368242975	4120	4120	4120	4120	40
427	20240807	140100	368078175	4125	4125	4125	4125	0
428	20240807	140000	368078175	4125	4125	4125	4125	24
429	20240807	135900	367979175	4125	4125	4125	4125	0
430	20240807	135800	367979175	4125	4125	4125	4125	0
431	20240807	135700	367979175	4125	4125	4125	4125	0
432	20240807	135600	367979175	4125	4125	4125	4125	0
433	20240807	135500	367979175	4125	4125	4125	4125	0
434	20240807	135400	367979175	4125	4125	4125	4125	0
435	20240807	135300	367979175	4125	4125	4125	4125	0
436	20240807	135200	367979175	4125	4125	4125	4125	0
437	20240807	135100	367979175	4125	4125	4125	4125	22
438	20240807	135000	367888425	4110	4110	4110	4110	0
439	20240807	134900	367888425	4110	4110	4110	4110	0
440	20240807	134800	367888425	4110	4110	4110	4110	0
441	20240807	134700	367888425	4110	4110	4110	4110	3
442	20240807	134600	367876095	4130	4130	4130	4130	0
443	20240807	134500	367876095	4130	4130	4130	4130	0
444	20240807	134400	367876095	4130	4130	4130	4130	0
445	20240807	134300	367876095	4130	4130	4130	4130	0
446	20240807	134200	367876095	4130	4130	4130	4130	0
447	20240807	134100	367876095	4130	4110	4130	4110	1896
448	20240807	134000	360077635	4105	4105	4105	4105	104
449	20240807	133900	359650715	4105	4105	4105	4105	0
450	20240807	133800	359650715	4105	4105	4105	4105	10
451	20240807	133700	359609665	4100	4100	4100	4100	15
452	20240807	133600	359548165	4105	4105	4105	4105	0
453	20240807	133500	359548165	4105	4105	4105	4105	0
454	20240807	133400	359548165	4105	4105	4105	4105	0
455	20240807	133300	359548165	4105	4105	4105	4105	0
456	20240807	133200	359548165	4105	4105	4105	4105	0
457	20240807	133100	359548165	4105	4105	4105	4105	15
458	20240807	133000	359486590	4105	4105	4105	4105	1
459	20240807	132900	359482485	4095	4095	4095	4095	0
460	20240807	132800	359482485	4095	4095	4095	4095	2
461	20240807	132700	359474295	4105	4105	4105	4105	0
462	20240807	132600	359474295	4105	4105	4105	4105	0
463	20240807	132500	359474295	4105	4105	4105	4105	0
464	20240807	132400	359474295	4105	4105	4105	4105	0
465	20240807	132300	359474295	4105	4105	4105	4105	0
466	20240807	132200	359474295	4105	4105	4105	4105	0
467	20240807	132100	359474295	4105	4105	4105	4105	0
468	20240807	132000	359474295	4105	4105	4105	4105	0
469	20240807	131900	359474295	4105	4095	4105	4095	5
470	20240807	131800	359453785	4085	4085	4085	4085	0
471	20240807	131700	359453785	4085	4090	4090	4085	265
472	20240807	131600	358371120	4090	4090	4090	4090	0
473	20240807	131500	358371120	4090	4090	4090	4090	0
474	20240807	131400	358371120	4090	4090	4090	4090	300
475	20240807	131300	357144120	4090	4090	4090	4090	8
476	20240807	131200	357111400	4100	4100	4100	4100	2657
477	20240807	131100	346217700	4100	4105	4105	4100	150
478	20240807	131000	345602450	4110	4110	4110	4110	0
479	20240807	130900	345602450	4110	4110	4110	4110	0
480	20240807	130800	345602450	4110	4110	4110	4110	0
481	20240807	130700	345602450	4110	4110	4110	4110	0
482	20240807	130600	345602450	4110	4110	4110	4110	0
483	20240807	130500	345602450	4110	4110	4110	4110	0
484	20240807	130400	345602450	4110	4110	4110	4110	0
485	20240807	130300	345602450	4110	4110	4110	4110	0
486	20240807	130200	345602450	4110	4110	4110	4110	0
487	20240807	130100	345602450	4110	4110	4110	4110	0
488	20240807	130000	345602450	4110	4110	4110	4110	170
489	20240807	125900	344903750	4115	4115	4115	4115	0
490	20240807	125800	344903750	4115	4115	4115	4115	355
491	20240807	125700	343442925	4130	4130	4130	4130	0
492	20240807	125600	343442925	4130	4125	4130	4125	2
493	20240807	125500	343434670	4110	4115	4115	4110	501
494	20240807	125400	341375465	4120	4120	4120	4120	0
495	20240807	125300	341375465	4120	4120	4120	4120	1
496	20240807	125200	341371345	4120	4120	4120	4120	771
497	20240807	125100	338194825	4125	4125	4125	4125	1
498	20240807	125000	338190700	4130	4130	4130	4130	0
499	20240807	124900	338190700	4130	4125	4135	4125	27
500	20240807	124800	338079265	4130	4130	4130	4130	14
501	20240807	124700	338021445	4135	4135	4135	4135	4
502	20240807	124600	338004905	4135	4135	4135	4135	414
503	20240807	124500	336293015	4135	4135	4135	4135	0
504	20240807	124400	336293015	4135	4130	4135	4130	50
505	20240807	124300	336086270	4135	4130	4135	4130	291
506	20240807	124200	334884415	4130	4130	4130	4130	0
507	20240807	124100	334884415	4130	4135	4140	4130	51
508	20240807	124000	334673540	4140	4140	4140	4140	1
509	20240807	123900	334669400	4130	4135	4135	4130	265
510	20240807	123800	333574920	4135	4135	4135	4135	1612
511	20240807	123700	326909300	4130	4130	4130	4130	267
512	20240807	123600	325806590	4125	4125	4125	4125	74
513	20240807	123500	325501340	4130	4130	4130	4130	0
514	20240807	123400	325501340	4130	4130	4130	4130	0
515	20240807	123300	325501340	4130	4130	4130	4130	0
516	20240807	123200	325501340	4130	4130	4130	4130	0
517	20240807	123100	325501340	4130	4130	4130	4130	26
518	20240807	123000	325393960	4135	4135	4135	4135	0
519	20240807	122900	325393960	4135	4135	4135	4135	20
520	20240807	122800	325311260	4135	4135	4135	4135	235
521	20240807	122700	324339535	4130	4130	4130	4130	211
522	20240807	122600	323468105	4120	4120	4120	4120	0
523	20240807	122500	323468105	4120	4120	4120	4120	0
524	20240807	122400	323468105	4120	4120	4120	4120	30
525	20240807	122300	323344505	4125	4125	4125	4125	1
526	20240807	122200	323340380	4125	4125	4125	4125	0
527	20240807	122100	323340380	4125	4125	4125	4125	0
528	20240807	122000	323340380	4125	4125	4125	4125	0
529	20240807	121900	323340380	4125	4125	4125	4125	0
530	20240807	121800	323340380	4125	4125	4125	4125	2
531	20240807	121700	323332130	4125	4125	4125	4125	0
532	20240807	121600	323332130	4125	4125	4125	4125	0
533	20240807	121500	323332130	4125	4125	4125	4125	0
534	20240807	121400	323332130	4125	4135	4135	4125	573
535	20240807	121300	320967985	4120	4120	4120	4120	0
536	20240807	121200	320967985	4120	4120	4120	4120	0
537	20240807	121100	320967985	4120	4120	4120	4120	1
538	20240807	121000	320963865	4130	4130	4130	4130	2
539	20240807	120900	320955605	4130	4130	4130	4130	0
540	20240807	120800	320955605	4130	4130	4130	4130	0
541	20240807	120700	320955605	4130	4130	4130	4130	0
542	20240807	120600	320955605	4130	4130	4130	4130	0
543	20240807	120500	320955605	4130	4130	4130	4130	57
544	20240807	120400	320720195	4140	4140	4140	4140	0
545	20240807	120300	320720195	4140	4140	4140	4140	0
546	20240807	120200	320720195	4140	4140	4140	4140	0
547	20240807	120100	320720195	4140	4140	4140	4140	0
548	20240807	120000	320720195	4140	4140	4140	4140	0
549	20240807	115900	320720195	4140	4140	4140	4140	3
550	20240807	115800	320707775	4140	4140	4140	4140	0
551	20240807	115700	320707775	4140	4130	4140	4130	58
552	20240807	115600	320467735	4140	4135	4140	4135	600
553	20240807	115500	317986120	4130	4130	4130	4130	0
554	20240807	115400	317986120	4130	4130	4130	4130	0
555	20240807	115300	317986120	4130	4130	4130	4130	24
556	20240807	115200	317887000	4130	4130	4130	4130	65
557	20240807	115100	317618550	4130	4130	4130	4130	16
558	20240807	115000	317552470	4130	4130	4130	4130	408
559	20240807	114900	315867430	4130	4125	4130	4125	533
560	20240807	114800	313666620	4125	4120	4125	4120	3
561	20240807	114700	313654250	4120	4120	4120	4120	0
562	20240807	114600	313654250	4120	4125	4125	4120	511
563	20240807	114500	311547375	4120	4120	4120	4120	0
564	20240807	114400	311547375	4120	4120	4120	4120	0
565	20240807	114300	311547375	4120	4120	4120	4120	0
566	20240807	114200	311547375	4120	4120	4120	4120	1000
567	20240807	114100	307427375	4120	4115	4120	4115	3
568	20240807	114000	307415020	4120	4120	4120	4120	0
569	20240807	113900	307415020	4120	4120	4120	4120	0
570	20240807	113800	307415020	4120	4120	4120	4120	0
571	20240807	113700	307415020	4120	4110	4120	4110	603
572	20240807	113600	304936670	4120	4120	4120	4120	0
573	20240807	113500	304936670	4120	4120	4120	4120	0
574	20240807	113400	304936670	4120	4110	4120	4110	107
575	20240807	113300	304495960	4110	4110	4110	4110	0
576	20240807	113200	304495960	4110	4110	4110	4110	0
577	20240807	113100	304495960	4110	4110	4110	4110	0
578	20240807	113000	304495960	4110	4110	4110	4110	0
579	20240807	112900	304495960	4110	4110	4110	4110	0
580	20240807	112800	304495960	4110	4110	4110	4110	0
581	20240807	112700	304495960	4110	4110	4110	4110	0
582	20240807	112600	304495960	4110	4110	4110	4110	0
583	20240807	112500	304495960	4110	4115	4115	4110	15
584	20240807	112400	304434245	4115	4115	4115	4115	70
585	20240807	112300	304146195	4115	4115	4115	4115	336
586	20240807	112200	302763555	4115	4105	4115	4105	49
587	20240807	112100	302561980	4115	4115	4115	4115	0
588	20240807	112000	302561980	4115	4115	4115	4115	0
589	20240807	111900	302561980	4115	4100	4115	4100	511
590	20240807	111800	300466865	4100	4100	4100	4100	2
591	20240807	111700	300458665	4100	4100	4100	4100	0
592	20240807	111600	300458665	4100	4100	4100	4100	0
593	20240807	111500	300458665	4100	4100	4100	4100	0
594	20240807	111400	300458665	4100	4100	4100	4095	9
595	20240807	111300	300421800	4095	4095	4095	4095	0
596	20240807	111200	300421800	4095	4095	4095	4095	548
597	20240807	111100	298177740	4095	4095	4095	4095	0
598	20240807	111000	298177740	4095	4095	4095	4095	0
599	20240807	110900	298177740	4095	4095	4095	4095	0
600	20240807	110800	298177740	4095	4095	4095	4095	1
601	20240807	110700	298173645	4100	4100	4100	4100	100
602	20240807	110600	297763645	4100	4100	4100	4100	0
603	20240807	110500	297763645	4100	4100	4100	4100	1
604	20240807	110400	297759545	4095	4095	4095	4095	28
605	20240807	110300	297644885	4100	4100	4100	4100	0
606	20240807	110200	297644885	4100	4100	4100	4100	137
607	20240807	110100	297083185	4100	4100	4100	4100	4
608	20240807	110000	297066785	4120	4120	4120	4120	1
609	20240807	105900	297062665	4095	4095	4095	4095	24
610	20240807	105800	296964385	4095	4090	4095	4080	1387
611	20240807	105700	291288090	4095	4095	4095	4095	184
612	20240807	105600	290534610	4120	4120	4120	4120	1
613	20240807	105500	290530490	4105	4100	4110	4100	2300
614	20240807	105400	281094515	4095	4100	4100	4095	304
615	20240807	105300	279848135	4100	4105	4105	4100	221
616	20240807	105200	278941975	4100	4105	4105	4100	300
617	20240807	105100	277711930	4125	4125	4125	4125	153
618	20240807	105000	277080805	4125	4125	4125	4125	0
619	20240807	104900	277080805	4125	4125	4125	4125	1
620	20240807	104800	277076680	4130	4130	4130	4130	1488
621	20240807	104700	270931240	4130	4125	4130	4125	3050
622	20240807	104600	258334925	4125	4105	4130	4105	4004
623	20240807	104500	241799620	4095	4110	4110	4085	53
624	20240807	104400	241582580	4080	4115	4135	4080	5009
625	20240807	104300	220916905	4115	4060	4115	4060	10046
626	20240807	104200	179819680	4060	4060	4060	4060	0
627	20240807	104100	179819680	4060	4060	4060	4060	18
628	20240807	104000	179746600	4065	4055	4065	4050	1127
629	20240807	103900	175169310	4055	4055	4055	4055	85
630	20240807	103800	174824635	4055	4055	4055	4055	340
631	20240807	103700	173445935	4050	4050	4050	4050	0
632	20240807	103600	173445935	4050	4050	4050	4050	60
633	20240807	103500	173202935	4055	4055	4055	4055	0
634	20240807	103400	173202935	4055	4055	4055	4055	210
635	20240807	103300	172351385	4060	4055	4060	4055	506
636	20240807	103200	170299525	4055	4055	4055	4055	0
637	20240807	103100	170299525	4055	4055	4055	4055	500
638	20240807	103000	168272025	4050	4060	4060	4050	515
639	20240807	102900	166181275	4060	4060	4060	4060	500
640	20240807	102800	164151275	4060	4050	4060	4050	1264
641	20240807	102700	159022285	4050	4050	4050	4050	0
642	20240807	102600	159022285	4050	4045	4050	4045	500
643	20240807	102500	156998740	4030	4030	4030	4030	1000
644	20240807	102400	152968740	4035	4035	4035	4035	0
645	20240807	102300	152968740	4035	4035	4035	4035	0
646	20240807	102200	152968740	4035	4035	4035	4035	0
647	20240807	102100	152968740	4035	4030	4035	4030	258
648	20240807	102000	151928365	4035	4045	4050	4035	111
649	20240807	101900	151478970	4050	4050	4050	4050	0
650	20240807	101800	151478970	4050	4050	4050	4050	0
651	20240807	101700	151478970	4050	4050	4050	4050	0
652	20240807	101600	151478970	4050	4050	4050	4050	0
653	20240807	101500	151478970	4050	4050	4050	4050	79
654	20240807	101400	151159020	4050	4050	4050	4050	3
655	20240807	101300	151146870	4050	4050	4050	4050	0
656	20240807	101200	151146870	4050	4050	4050	4050	0
657	20240807	101100	151146870	4050	4035	4050	4035	25
658	20240807	101000	151045665	4035	4035	4045	4035	677
659	20240807	100900	148311450	4040	4040	4040	4040	2
660	20240807	100800	148303370	4050	4050	4050	4050	0
661	20240807	100700	148303370	4050	4050	4050	4050	0
662	20240807	100600	148303370	4050	4050	4050	4050	0
663	20240807	100500	148303370	4050	4050	4050	4050	0
664	20240807	100400	148303370	4050	4050	4050	4050	20
665	20240807	100300	148222370	4055	4055	4055	4055	0
666	20240807	100200	148222370	4055	4055	4055	4055	16
667	20240807	100100	148157490	4055	4055	4055	4055	0
668	20240807	100000	148157490	4055	4050	4055	4050	500
669	20240807	095900	146131045	4050	4050	4050	4050	1
670	20240807	095800	146126995	4045	4045	4045	4045	20
671	20240807	095700	146046095	4045	4025	4045	4025	7
672	20240807	095600	146017800	4025	4025	4025	4025	0
673	20240807	095500	146017800	4025	4025	4025	4025	80
674	20240807	095400	145695800	4025	4025	4025	4025	0
675	20240807	095300	145695800	4025	4025	4025	4025	20
676	20240807	095200	145615300	4020	4025	4025	4020	965
677	20240807	095100	141733725	4020	4040	4040	4020	1000
678	20240807	095000	137710860	4060	4060	4060	4060	0
679	20240807	094900	137710860	4060	4060	4060	4060	0
680	20240807	094800	137710860	4060	4060	4060	4060	0
681	20240807	094700	137710860	4060	4060	4060	4060	0
682	20240807	094600	137710860	4060	4060	4060	4060	1
683	20240807	094500	137706800	4035	4055	4060	4035	190
684	20240807	094400	136937515	4060	4060	4060	4060	0
685	20240807	094300	136937515	4060	4060	4060	4055	53
686	20240807	094200	136722590	4050	4050	4050	4050	1181
687	20240807	094100	131939540	4045	4045	4045	4045	236
688	20240807	094000	130984920	4045	4045	4045	4045	264
689	20240807	093900	129917040	4075	4075	4075	4075	100
690	20240807	093800	129509540	4045	4050	4050	4045	547
691	20240807	093700	127296715	4050	4050	4050	4050	0
692	20240807	093600	127296715	4050	4050	4050	4050	485
693	20240807	093500	125332465	4085	4085	4085	4085	4
694	20240807	093400	125316125	4085	4055	4085	4035	5694
695	20240807	093300	102293525	4085	4025	4085	4025	9858
696	20240807	093200	62159065	4005	4000	4005	4000	566
697	20240807	093100	59894810	4095	4090	4095	4090	200
698	20240807	093000	59076200	4100	3955	4100	3955	1497
699	20240807	092900	53020420	3950	3950	3950	3950	0
700	20240807	092800	53020420	3950	3935	3950	3935	2963
701	20240807	092700	41346385	3935	3915	3935	3915	3797
702	20240807	092600	26447205	3905	3905	3905	3905	0
703	20240807	092500	26447205	3905	3905	3905	3905	33
704	20240807	092400	26318340	3900	3900	3900	3900	1
705	20240807	092300	26314440	3880	3900	3900	3880	3640
706	20240807	092200	12175590	3905	3905	3905	3905	8
707	20240807	092100	12144350	3900	3900	3900	3900	57
708	20240807	092000	11922050	3915	3915	3915	3915	1
709	20240807	091900	11918135	3910	3905	3910	3905	744
710	20240807	091800	9011305	3905	3905	3905	3905	70
711	20240807	091700	8737955	3890	3890	3890	3890	0
712	20240807	091600	8737955	3890	3900	3900	3890	500
713	20240807	091500	6787995	3900	3905	3905	3900	24
714	20240807	091400	6694295	3905	3905	3905	3905	0
715	20240807	091300	6694295	3905	3905	3905	3905	0
716	20240807	091200	6694295	3905	3900	3905	3900	846
717	20240807	091100	3394885	3900	3900	3900	3900	0
718	20240807	091000	3394885	3900	3900	3900	3900	0
719	20240807	090900	3394885	3900	3900	3900	3900	0
720	20240807	090800	3394885	3900	3900	3900	3900	0
721	20240807	090700	3394885	3900	3900	3900	3900	49
722	20240807	090600	3203785	3900	3895	3900	3895	92
723	20240807	090500	2844990	3875	3875	3875	3875	1
724	20240807	090400	2841115	3880	3880	3880	3880	0
725	20240807	090300	2841115	3880	3880	3880	3880	0
726	20240807	090200	2841115	3880	3880	3880	3880	402
727	20240807	090100	1281355	3880	3880	3880	3880	0
728	20240807	090000	1281355	3880	3895	3895	3880	329