KissMeData/115180/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	201200	1849279060	4085	4085	4085	4085	2954
3	20240809	201100	1849279060	4085	4085	4085	4085	0
4	20240809	201000	1849279060	4085	4085	4085	4085	0
5	20240809	200900	1849279060	4085	4085	4085	4085	0
6	20240809	200800	1849279060	4085	4085	4085	4085	0
7	20240809	200700	1849279060	4085	4085	4085	4085	0
8	20240809	200600	1849279060	4085	4085	4085	4085	0
9	20240809	200500	1849279060	4085	4085	4085	4085	0
10	20240809	200400	1849279060	4085	4085	4085	4085	0
11	20240809	200300	1849279060	4085	4085	4085	4085	0
12	20240809	200200	1849279060	4085	4085	4085	4085	0
13	20240809	200100	1849279060	4085	4085	4085	4085	0
14	20240809	200000	1849279060	4085	4085	4085	4085	0
15	20240809	195900	1849279060	4085	4085	4085	4085	0
16	20240809	195800	1849279060	4085	4085	4085	4085	0
17	20240809	195700	1849279060	4085	4085	4085	4085	0
18	20240809	195600	1849279060	4085	4085	4085	4085	0
19	20240809	195500	1849279060	4085	4085	4085	4085	0
20	20240809	195400	1849279060	4085	4085	4085	4085	0
21	20240809	195300	1849279060	4085	4085	4085	4085	0
22	20240809	195200	1849279060	4085	4085	4085	4085	0
23	20240809	195100	1849279060	4085	4085	4085	4085	0
24	20240809	195000	1849279060	4085	4085	4085	4085	0
25	20240809	194900	1849279060	4085	4085	4085	4085	0
26	20240809	194800	1849279060	4085	4085	4085	4085	0
27	20240809	194700	1849279060	4085	4085	4085	4085	0
28	20240809	194600	1849279060	4085	4085	4085	4085	0
29	20240809	194500	1849279060	4085	4085	4085	4085	0
30	20240809	194400	1849279060	4085	4085	4085	4085	0
31	20240809	194300	1849279060	4085	4085	4085	4085	0
32	20240809	194200	1849279060	4085	4085	4085	4085	2954
33	20240809	194100	1849279060	4085	4085	4085	4085	0
34	20240809	194000	1849279060	4085	4085	4085	4085	0
35	20240809	193900	1849279060	4085	4085	4085	4085	0
36	20240809	193800	1849279060	4085	4085	4085	4085	0
37	20240809	193700	1849279060	4085	4085	4085	4085	0
38	20240809	193600	1849279060	4085	4085	4085	4085	0
39	20240809	193500	1849279060	4085	4085	4085	4085	0
40	20240809	193400	1849279060	4085	4085	4085	4085	0
41	20240809	193300	1849279060	4085	4085	4085	4085	0
42	20240809	193200	1849279060	4085	4085	4085	4085	0
43	20240809	193100	1849279060	4085	4085	4085	4085	0
44	20240809	193000	1849279060	4085	4085	4085	4085	0
45	20240809	192900	1849279060	4085	4085	4085	4085	0
46	20240809	192800	1849279060	4085	4085	4085	4085	0
47	20240809	192700	1849279060	4085	4085	4085	4085	0
48	20240809	192600	1849279060	4085	4085	4085	4085	0
49	20240809	192500	1849279060	4085	4085	4085	4085	0
50	20240809	192400	1849279060	4085	4085	4085	4085	0
51	20240809	192300	1849279060	4085	4085	4085	4085	0
52	20240809	192200	1849279060	4085	4085	4085	4085	0
53	20240809	192100	1849279060	4085	4085	4085	4085	0
54	20240809	192000	1849279060	4085	4085	4085	4085	0
55	20240809	191900	1849279060	4085	4085	4085	4085	0
56	20240809	191800	1849279060	4085	4085	4085	4085	0
57	20240809	191700	1849279060	4085	4085	4085	4085	0
58	20240809	191600	1849279060	4085	4085	4085	4085	0
59	20240809	191500	1849279060	4085	4085	4085	4085	0
60	20240809	191400	1849279060	4085	4085	4085	4085	0
61	20240809	191300	1849279060	4085	4085	4085	4085	0
62	20240809	191200	1849279060	4085	4085	4085	4085	2954
63	20240809	191100	1849279060	4085	4085	4085	4085	0
64	20240809	191000	1849279060	4085	4085	4085	4085	0
65	20240809	190900	1849279060	4085	4085	4085	4085	0
66	20240809	190800	1849279060	4085	4085	4085	4085	0
67	20240809	190700	1849279060	4085	4085	4085	4085	0
68	20240809	190600	1849279060	4085	4085	4085	4085	0
69	20240809	190500	1849279060	4085	4085	4085	4085	0
70	20240809	190400	1849279060	4085	4085	4085	4085	0
71	20240809	190300	1849279060	4085	4085	4085	4085	0
72	20240809	190200	1849279060	4085	4085	4085	4085	0
73	20240809	190100	1849279060	4085	4085	4085	4085	0
74	20240809	190000	1849279060	4085	4085	4085	4085	0
75	20240809	185900	1849279060	4085	4085	4085	4085	0
76	20240809	185800	1849279060	4085	4085	4085	4085	0
77	20240809	185700	1849279060	4085	4085	4085	4085	0
78	20240809	185600	1849279060	4085	4085	4085	4085	0
79	20240809	185500	1849279060	4085	4085	4085	4085	0
80	20240809	185400	1849279060	4085	4085	4085	4085	0
81	20240809	185300	1849279060	4085	4085	4085	4085	0
82	20240809	185200	1849279060	4085	4085	4085	4085	0
83	20240809	185100	1849279060	4085	4085	4085	4085	0
84	20240809	185000	1849279060	4085	4085	4085	4085	0
85	20240809	184900	1849279060	4085	4085	4085	4085	0
86	20240809	184800	1849279060	4085	4085	4085	4085	0
87	20240809	184700	1849279060	4085	4085	4085	4085	0
88	20240809	184600	1849279060	4085	4085	4085	4085	0
89	20240809	184500	1849279060	4085	4085	4085	4085	0
90	20240809	184400	1849279060	4085	4085	4085	4085	0
91	20240809	184300	1849279060	4085	4085	4085	4085	0
92	20240809	184200	1849279060	4085	4085	4085	4085	2954
93	20240809	184100	1849279060	4085	4085	4085	4085	0
94	20240809	184000	1849279060	4085	4085	4085	4085	0
95	20240809	183900	1849279060	4085	4085	4085	4085	0
96	20240809	183800	1849279060	4085	4085	4085	4085	0
97	20240809	183700	1849279060	4085	4085	4085	4085	0
98	20240809	183600	1849279060	4085	4085	4085	4085	0
99	20240809	183500	1849279060	4085	4085	4085	4085	0
100	20240809	183400	1849279060	4085	4085	4085	4085	0
101	20240809	183300	1849279060	4085	4085	4085	4085	0
102	20240809	183200	1849279060	4085	4085	4085	4085	0
103	20240809	183100	1849279060	4085	4085	4085	4085	0
104	20240809	183000	1849279060	4085	4085	4085	4085	0
105	20240809	182900	1849279060	4085	4085	4085	4085	0
106	20240809	182800	1849279060	4085	4085	4085	4085	0
107	20240809	182700	1849279060	4085	4085	4085	4085	0
108	20240809	182600	1849279060	4085	4085	4085	4085	0
109	20240809	182500	1849279060	4085	4085	4085	4085	0
110	20240809	182400	1849279060	4085	4085	4085	4085	0
111	20240809	182300	1849279060	4085	4085	4085	4085	0
112	20240809	182200	1849279060	4085	4085	4085	4085	0
113	20240809	182100	1849279060	4085	4085	4085	4085	0
114	20240809	182000	1849279060	4085	4085	4085	4085	0
115	20240809	181900	1849279060	4085	4085	4085	4085	0
116	20240809	181800	1849279060	4085	4085	4085	4085	0
117	20240809	181700	1849279060	4085	4085	4085	4085	0
118	20240809	181600	1849279060	4085	4085	4085	4085	0
119	20240809	181500	1849279060	4085	4085	4085	4085	0
120	20240809	181400	1849279060	4085	4085	4085	4085	0
121	20240809	181300	1849279060	4085	4085	4085	4085	0
122	20240809	181200	1849279060	4085	4085	4085	4085	2954
123	20240809	181100	1849279060	4085	4085	4085	4085	0
124	20240809	181000	1849279060	4085	4085	4085	4085	0
125	20240809	180900	1849279060	4085	4085	4085	4085	0
126	20240809	180800	1849279060	4085	4085	4085	4085	0
127	20240809	180700	1849279060	4085	4085	4085	4085	0
128	20240809	180600	1849279060	4085	4085	4085	4085	0
129	20240809	180500	1849279060	4085	4085	4085	4085	0
130	20240809	180400	1849279060	4085	4085	4085	4085	0
131	20240809	180300	1849279060	4085	4085	4085	4085	0
132	20240809	180200	1849279060	4085	4085	4085	4085	0
133	20240809	180100	1849279060	4085	4085	4085	4085	0
134	20240809	180000	1849279060	4085	4085	4085	4085	0
135	20240809	175900	1849279060	4085	4085	4085	4085	0
136	20240809	175800	1849279060	4085	4085	4085	4085	0
137	20240809	175700	1849279060	4085	4085	4085	4085	0
138	20240809	175600	1849279060	4085	4085	4085	4085	0
139	20240809	175500	1849279060	4085	4085	4085	4085	0
140	20240809	175400	1849279060	4085	4085	4085	4085	0
141	20240809	175300	1849279060	4085	4085	4085	4085	0
142	20240809	175200	1849279060	4085	4085	4085	4085	0
143	20240809	175100	1849279060	4085	4085	4085	4085	0
144	20240809	175000	1849279060	4085	4085	4085	4085	0
145	20240809	174900	1849279060	4085	4085	4085	4085	0
146	20240809	174800	1849279060	4085	4085	4085	4085	0
147	20240809	174700	1849279060	4085	4085	4085	4085	0
148	20240809	174600	1849279060	4085	4085	4085	4085	0
149	20240809	174500	1849279060	4085	4085	4085	4085	0
150	20240809	174400	1849279060	4085	4085	4085	4085	0
151	20240809	174300	1849279060	4085	4085	4085	4085	0
152	20240809	174200	1849279060	4085	4085	4085	4085	2954
153	20240809	174100	1849279060	4085	4085	4085	4085	0
154	20240809	174000	1849279060	4085	4085	4085	4085	0
155	20240809	173900	1849279060	4085	4085	4085	4085	0
156	20240809	173800	1849279060	4085	4085	4085	4085	0
157	20240809	173700	1849279060	4085	4085	4085	4085	0
158	20240809	173600	1849279060	4085	4085	4085	4085	0
159	20240809	173500	1849279060	4085	4085	4085	4085	0
160	20240809	173400	1849279060	4085	4085	4085	4085	0
161	20240809	173300	1849279060	4085	4085	4085	4085	0
162	20240809	173200	1849279060	4085	4085	4085	4085	0
163	20240809	173100	1849279060	4085	4085	4085	4085	0
164	20240809	173000	1849279060	4085	4085	4085	4085	0
165	20240809	172900	1849279060	4085	4085	4085	4085	0
166	20240809	172800	1849279060	4085	4085	4085	4085	0
167	20240809	172700	1849279060	4085	4085	4085	4085	0
168	20240809	172600	1849279060	4085	4085	4085	4085	0
169	20240809	172500	1849279060	4085	4085	4085	4085	0
170	20240809	172400	1849279060	4085	4085	4085	4085	0
171	20240809	172300	1849279060	4085	4085	4085	4085	0
172	20240809	172200	1849279060	4085	4085	4085	4085	0
173	20240809	172100	1849279060	4085	4085	4085	4085	0
174	20240809	172000	1849279060	4085	4085	4085	4085	0
175	20240809	171900	1849279060	4085	4085	4085	4085	0
176	20240809	171800	1849279060	4085	4085	4085	4085	0
177	20240809	171700	1849279060	4085	4085	4085	4085	0
178	20240809	171600	1849279060	4085	4085	4085	4085	0
179	20240809	171500	1849279060	4085	4085	4085	4085	0
180	20240809	171400	1849279060	4085	4085	4085	4085	0
181	20240809	171300	1849279060	4085	4085	4085	4085	0
182	20240809	171200	1849279060	4085	4085	4085	4085	2954
183	20240809	171100	1849279060	4085	4085	4085	4085	0
184	20240809	171000	1849279060	4085	4085	4085	4085	0
185	20240809	170900	1849279060	4085	4085	4085	4085	0
186	20240809	170800	1849279060	4085	4085	4085	4085	0
187	20240809	170700	1849279060	4085	4085	4085	4085	0
188	20240809	170600	1849279060	4085	4085	4085	4085	0
189	20240809	170500	1849279060	4085	4085	4085	4085	0
190	20240809	170400	1849279060	4085	4085	4085	4085	0
191	20240809	170300	1849279060	4085	4085	4085	4085	0
192	20240809	170200	1849279060	4085	4085	4085	4085	0
193	20240809	170100	1849279060	4085	4085	4085	4085	0
194	20240809	170000	1849279060	4085	4085	4085	4085	0
195	20240809	165900	1849279060	4085	4085	4085	4085	0
196	20240809	165800	1849279060	4085	4085	4085	4085	0
197	20240809	165700	1849279060	4085	4085	4085	4085	0
198	20240809	165600	1849279060	4085	4085	4085	4085	0
199	20240809	165500	1849279060	4085	4085	4085	4085	0
200	20240809	165400	1849279060	4085	4085	4085	4085	0
201	20240809	165300	1849279060	4085	4085	4085	4085	0
202	20240809	165200	1849279060	4085	4085	4085	4085	0
203	20240809	165100	1849279060	4085	4085	4085	4085	0
204	20240809	165000	1849279060	4085	4085	4085	4085	0
205	20240809	164900	1849279060	4085	4085	4085	4085	0
206	20240809	164800	1849279060	4085	4085	4085	4085	0
207	20240809	164700	1849279060	4085	4085	4085	4085	0
208	20240809	164600	1849279060	4085	4085	4085	4085	0
209	20240809	164500	1849279060	4085	4085	4085	4085	0
210	20240809	164400	1849279060	4085	4085	4085	4085	0
211	20240809	164300	1849279060	4085	4085	4085	4085	0
212	20240809	164200	1849279060	4085	4085	4085	4085	2954
213	20240809	164100	1849279060	4085	4085	4085	4085	0
214	20240809	164000	1849279060	4085	4085	4085	4085	0
215	20240809	163900	1849279060	4085	4085	4085	4085	0
216	20240809	163800	1849279060	4085	4085	4085	4085	0
217	20240809	163700	1849279060	4085	4085	4085	4085	0
218	20240809	163600	1849279060	4085	4085	4085	4085	0
219	20240809	163500	1849279060	4085	4085	4085	4085	0
220	20240809	163400	1849279060	4085	4085	4085	4085	0
221	20240809	163300	1849279060	4085	4085	4085	4085	0
222	20240809	163200	1849279060	4085	4085	4085	4085	0
223	20240809	163100	1849279060	4085	4085	4085	4085	0
224	20240809	163000	1849279060	4085	4085	4085	4085	0
225	20240809	162900	1849279060	4085	4085	4085	4085	0
226	20240809	162800	1849279060	4085	4085	4085	4085	0
227	20240809	162700	1849279060	4085	4085	4085	4085	0
228	20240809	162600	1849279060	4085	4085	4085	4085	0
229	20240809	162500	1849279060	4085	4085	4085	4085	0
230	20240809	162400	1849279060	4085	4085	4085	4085	0
231	20240809	162300	1849279060	4085	4085	4085	4085	0
232	20240809	162200	1849279060	4085	4085	4085	4085	0
233	20240809	162100	1849279060	4085	4085	4085	4085	0
234	20240809	162000	1849279060	4085	4085	4085	4085	0
235	20240809	161900	1849279060	4085	4085	4085	4085	0
236	20240809	161800	1849279060	4085	4085	4085	4085	0
237	20240809	161700	1849279060	4085	4085	4085	4085	0
238	20240809	161600	1849279060	4085	4085	4085	4085	0
239	20240809	161500	1849279060	4085	4085	4085	4085	0
240	20240809	161400	1849279060	4085	4085	4085	4085	0
241	20240809	161300	1849279060	4085	4085	4085	4085	0
242	20240809	161200	1849279060	4085	4085	4085	4085	2954
243	20240809	161100	1849279060	4085	4085	4085	4085	0
244	20240809	161000	1849279060	4085	4085	4085	4085	0
245	20240809	160900	1849279060	4085	4085	4085	4085	0
246	20240809	160800	1849279060	4085	4085	4085	4085	0
247	20240809	160700	1849279060	4085	4085	4085	4085	0
248	20240809	160600	1849279060	4085	4085	4085	4085	0
249	20240809	160500	1849279060	4085	4085	4085	4085	0
250	20240809	160400	1849279060	4085	4085	4085	4085	0
251	20240809	160300	1849279060	4085	4085	4085	4085	0
252	20240809	160200	1849279060	4085	4085	4085	4085	0
253	20240809	160100	1849279060	4085	4085	4085	4085	0
254	20240809	160000	1849279060	4085	4085	4085	4085	0
255	20240809	155900	1849279060	4085	4085	4085	4085	0
256	20240809	155800	1849279060	4085	4085	4085	4085	0
257	20240809	155700	1849279060	4085	4085	4085	4085	0
258	20240809	155600	1849279060	4085	4085	4085	4085	0
259	20240809	155500	1849279060	4085	4085	4085	4085	0
260	20240809	155400	1849279060	4085	4085	4085	4085	0
261	20240809	155300	1849279060	4085	4085	4085	4085	0
262	20240809	155200	1849279060	4085	4085	4085	4085	0
263	20240809	155100	1849279060	4085	4085	4085	4085	0
264	20240809	155000	1849279060	4085	4085	4085	4085	0
265	20240809	154900	1849279060	4085	4085	4085	4085	0
266	20240809	154800	1849279060	4085	4085	4085	4085	0
267	20240809	154700	1849279060	4085	4085	4085	4085	0
268	20240809	154600	1849279060	4085	4085	4085	4085	0
269	20240809	154500	1849279060	4085	4085	4085	4085	0
270	20240809	154400	1849279060	4085	4085	4085	4085	0
271	20240809	154300	1849279060	4085	4085	4085	4085	0
272	20240809	154200	1849279060	4085	4085	4085	4085	2954
273	20240809	154100	1849279060	4085	4085	4085	4085	0
274	20240809	154000	1849279060	4085	4085	4085	4085	0
275	20240809	153900	1849279060	4085	4085	4085	4085	0
276	20240809	153800	1849279060	4085	4085	4085	4085	0
277	20240809	153700	1849279060	4085	4085	4085	4085	0
278	20240809	153600	1849279060	4085	4085	4085	4085	0
279	20240809	153500	1849279060	4085	4085	4085	4085	0
280	20240809	153400	1849279060	4085	4085	4085	4085	0
281	20240809	153300	1849279060	4085	4085	4085	4085	0
282	20240809	153200	1849279060	4085	4085	4085	4085	0
283	20240809	153100	1849279060	4085	4085	4085	4085	0
284	20240809	153000	1849279060	4085	4085	4085	4085	2954
285	20240809	152900	1837211970	4130	4130	4130	4130	0
286	20240809	152800	1837211970	4130	4130	4130	4130	0
287	20240809	152700	1837211970	4130	4130	4130	4130	0
288	20240809	152600	1837211970	4130	4130	4130	4130	0
289	20240809	152500	1837211970	4130	4130	4130	4130	0
290	20240809	152400	1837211970	4130	4130	4130	4130	0
291	20240809	152300	1837211970	4130	4130	4130	4130	0
292	20240809	152200	1837211970	4130	4130	4130	4130	0
293	20240809	152100	1837211970	4130	4130	4130	4130	0
294	20240809	152000	1837211970	4130	4130	4130	4130	0
295	20240809	151900	1837211970	4130	4135	4150	4130	730
296	20240809	151800	1834190020	4135	4125	4135	4125	1400
297	20240809	151700	1828413520	4120	4120	4120	4115	550
298	20240809	151600	1826148215	4115	4100	4115	4100	477
299	20240809	151500	1824187395	4100	4090	4100	4090	104
300	20240809	151400	1823762005	4090	4095	4100	4090	116
301	20240809	151300	1823287465	4095	4095	4095	4095	65
302	20240809	151200	1823021290	4100	4100	4100	4100	953
303	20240809	151100	1819113990	4105	4105	4105	4105	5
304	20240809	151000	1819093465	4100	4095	4100	4095	747
305	20240809	150900	1816033340	4095	4095	4095	4095	5
306	20240809	150800	1816012865	4070	4070	4070	4070	15
307	20240809	150700	1815951815	4070	4070	4070	4070	1033
308	20240809	150600	1811747505	4065	4070	4070	4065	313
309	20240809	150500	1810475155	4065	4070	4070	4065	1340
310	20240809	150400	1805022595	4070	4085	4085	4070	1734
311	20240809	150300	1797954140	4085	4085	4085	4085	1
312	20240809	150200	1797950055	4085	4085	4085	4085	225
313	20240809	150100	1797030930	4095	4095	4095	4095	5
314	20240809	150000	1797010455	4110	4095	4110	4095	67
315	20240809	145900	1796736075	4095	4095	4095	4095	1
316	20240809	145800	1796731980	4085	4085	4085	4085	0
317	20240809	145700	1796731980	4085	4080	4085	4080	394
318	20240809	145600	1795124125	4085	4090	4090	4085	858
319	20240809	145500	1791618645	4090	4090	4090	4090	0
320	20240809	145400	1791618645	4090	4090	4090	4090	395
321	20240809	145300	1790003095	4095	4090	4095	4090	103
322	20240809	145200	1789581810	4095	4095	4095	4090	150
323	20240809	145100	1788967960	4095	4095	4095	4095	0
324	20240809	145000	1788967960	4095	4100	4100	4095	214
325	20240809	144900	1788091480	4095	4095	4095	4095	0
326	20240809	144800	1788091480	4095	4100	4100	4095	51
327	20240809	144700	1787882535	4105	4105	4105	4105	19
328	20240809	144600	1787804540	4110	4110	4110	4110	25
329	20240809	144500	1787701790	4110	4110	4110	4110	78
330	20240809	144400	1787381210	4110	4110	4110	4110	1
331	20240809	144300	1787377100	4085	4090	4090	4085	316
332	20240809	144200	1786086140	4090	4090	4090	4090	27087
333	20240809	144100	1675300310	4090	4095	4095	4090	6
334	20240809	144000	1675275765	4095	4095	4095	4095	111
335	20240809	143900	1674821220	4095	4095	4095	4095	0
336	20240809	143800	1674821220	4095	4095	4095	4095	293
337	20240809	143700	1673621385	4090	4095	4095	4090	174
338	20240809	143600	1672909045	4095	4100	4100	4095	412
339	20240809	143500	1671221875	4100	4100	4100	4100	150
340	20240809	143400	1670606875	4100	4120	4120	4100	400
341	20240809	143300	1668966835	4120	4120	4120	4120	0
342	20240809	143200	1668966835	4120	4100	4120	4100	765
343	20240809	143100	1665828335	4105	4105	4105	4105	100
344	20240809	143000	1665417835	4105	4110	4110	4105	270
345	20240809	142900	1664308635	4130	4130	4130	4130	0
346	20240809	142800	1664308635	4130	4130	4130	4130	0
347	20240809	142700	1664308635	4130	4130	4130	4130	1
348	20240809	142600	1664304505	4100	4100	4100	4100	0
349	20240809	142500	1664304505	4100	4100	4100	4100	3
350	20240809	142400	1664292205	4115	4115	4115	4115	165
351	20240809	142300	1663613230	4100	4100	4100	4100	0
352	20240809	142200	1663613230	4100	4100	4100	4100	503
353	20240809	142100	1661550930	4100	4100	4100	4100	50
354	20240809	142000	1661345930	4115	4115	4115	4115	0
355	20240809	141900	1661345930	4115	4115	4115	4115	0
356	20240809	141800	1661345930	4115	4115	4135	4115	537
357	20240809	141700	1659132975	4115	4115	4115	4115	0
358	20240809	141600	1659132975	4115	4115	4115	4115	0
359	20240809	141500	1659132975	4115	4115	4115	4090	601
360	20240809	141400	1656670085	4115	4100	4115	4090	892
361	20240809	141300	1653017830	4115	4115	4115	4115	0
362	20240809	141200	1653017830	4115	4115	4115	4115	10
363	20240809	141100	1652976680	4110	4110	4110	4110	5
364	20240809	141000	1652956130	4110	4095	4110	4090	41
365	20240809	140900	1652787835	4090	4090	4090	4090	0
366	20240809	140800	1652787835	4090	4090	4090	4090	0
367	20240809	140700	1652787835	4090	4090	4090	4090	0
368	20240809	140600	1652787835	4090	4095	4095	4090	582
369	20240809	140500	1650407250	4095	4105	4105	4095	342
370	20240809	140400	1649006730	4100	4100	4100	4100	0
371	20240809	140300	1649006730	4100	4100	4100	4100	10
372	20240809	140200	1648965730	4095	4095	4095	4095	0
373	20240809	140100	1648965730	4095	4095	4095	4095	1
374	20240809	140000	1648961635	4095	4095	4095	4095	44
375	20240809	135900	1648781455	4095	4095	4095	4095	0
376	20240809	135800	1648781455	4095	4120	4120	4095	220
377	20240809	135700	1647878805	4120	4120	4120	4120	200
378	20240809	135600	1647054805	4120	4120	4120	4120	1741
379	20240809	135500	1639881885	4120	4095	4120	4095	604
380	20240809	135400	1637405110	4095	4095	4095	4095	6
381	20240809	135300	1637380540	4095	4090	4095	4075	337
382	20240809	135200	1636001625	4075	4080	4080	4075	75
383	20240809	135100	1635695910	4095	4075	4095	4070	1349
384	20240809	135000	1630195270	4070	4090	4090	4070	2606
385	20240809	134900	1619570630	4100	4100	4100	4100	0
386	20240809	134800	1619570630	4100	4100	4100	4100	1
387	20240809	134700	1619566530	4080	4080	4080	4080	101
388	20240809	134600	1619154450	4080	4100	4100	4080	126
389	20240809	134500	1618639840	4100	4100	4100	4100	91
390	20240809	134400	1618266740	4080	4095	4095	4080	3215
391	20240809	134300	1605129035	4100	4100	4105	4085	2546
392	20240809	134200	1594691120	4100	4095	4100	4095	253
393	20240809	134100	1593655080	4100	4090	4105	4090	3097
394	20240809	134000	1580968005	4075	4085	4090	4070	585
395	20240809	133900	1578577990	4075	4095	4095	4075	1479
396	20240809	133800	1572546850	4095	4075	4095	4075	4
397	20240809	133700	1572530520	4095	4100	4105	4075	550
398	20240809	133600	1570284050	4105	4075	4105	4075	742
399	20240809	133500	1567246305	4095	4085	4095	4065	770
400	20240809	133400	1564109555	4085	4090	4090	4065	4735
401	20240809	133300	1544807530	4090	4110	4110	4090	3670
402	20240809	133200	1529761775	4115	4105	4115	4105	252
403	20240809	133100	1528727285	4110	4140	4140	4110	329
404	20240809	133000	1527374855	4145	4100	4150	4095	625
405	20240809	132900	1524810795	4095	4110	4110	4095	3371
406	20240809	132800	1510968885	4110	4130	4130	4100	4982
407	20240809	132700	1490479965	4130	4130	4145	4130	867
408	20240809	132600	1486896890	4130	4135	4135	4130	1078
409	20240809	132500	1482444740	4135	4140	4185	4135	2377
410	20240809	132400	1472604615	4140	4155	4155	4140	2480
411	20240809	132300	1462324230	4155	4165	4165	4145	1314
412	20240809	132200	1456864295	4180	4170	4185	4165	510
413	20240809	132100	1454737405	4170	4145	4205	4140	4160
414	20240809	132000	1437462490	4145	4175	4180	4145	9766
415	20240809	131900	1396792810	4175	4195	4220	4170	10952
416	20240809	131800	1350948990	4215	4220	4220	4180	9168
417	20240809	131700	1312499100	4225	4240	4240	4200	5279
418	20240809	131600	1290266830	4240	4285	4290	4195	13973
419	20240809	131500	1231045620	4265	4255	4315	4255	13418
420	20240809	131400	1173463505	4255	4400	4425	4245	57539
421	20240809	131300	923167000	4400	4300	4400	4270	39402
422	20240809	131200	751691125	4300	4240	4365	4220	26322
423	20240809	131100	638378075	4220	4210	4250	4210	1825
424	20240809	131000	630655515	4215	4225	4225	4215	315
425	20240809	130900	629327015	4225	4200	4225	4200	2616
426	20240809	130800	618332505	4190	4190	4200	4175	5947
427	20240809	130700	593480320	4195	4235	4235	4170	6096
428	20240809	130600	567893150	4275	4235	4300	4235	12662
429	20240809	130500	513853110	4250	4210	4380	4195	38890
430	20240809	130400	347441015	4210	4210	4210	4210	1
431	20240809	130300	347436805	4215	4215	4215	4215	0
432	20240809	130200	347436805	4215	4215	4215	4215	0
433	20240809	130100	347436805	4215	4215	4215	4215	0
434	20240809	130000	347436805	4215	4215	4215	4215	0
435	20240809	125900	347436805	4215	4215	4215	4215	40
436	20240809	125800	347268205	4215	4185	4215	4185	202
437	20240809	125700	346416810	4195	4195	4195	4185	266
438	20240809	125600	345301070	4210	4210	4210	4210	0
439	20240809	125500	345301070	4210	4210	4210	4210	0
440	20240809	125400	345301070	4210	4210	4210	4210	0
441	20240809	125300	345301070	4210	4210	4210	4210	0
442	20240809	125200	345301070	4210	4210	4210	4210	0
443	20240809	125100	345301070	4210	4210	4210	4210	0
444	20240809	125000	345301070	4210	4210	4210	4210	0
445	20240809	124900	345301070	4210	4210	4210	4210	40
446	20240809	124800	345132670	4210	4210	4210	4210	0
447	20240809	124700	345132670	4210	4210	4210	4210	0
448	20240809	124600	345132670	4210	4210	4210	4210	0
449	20240809	124500	345132670	4210	4210	4210	4210	0
450	20240809	124400	345132670	4210	4210	4210	4210	0
451	20240809	124300	345132670	4210	4210	4210	4210	170
452	20240809	124200	344416970	4190	4190	4190	4190	90
453	20240809	124100	344039870	4210	4210	4210	4210	0
454	20240809	124000	344039870	4210	4210	4210	4210	0
455	20240809	123900	344039870	4210	4210	4210	4210	0
456	20240809	123800	344039870	4210	4210	4210	4210	472
457	20240809	123700	342052750	4210	4210	4210	4210	250
458	20240809	123600	341000250	4210	4210	4210	4210	250
459	20240809	123500	339947750	4210	4190	4210	4185	44
460	20240809	123400	339763570	4185	4185	4185	4185	6
461	20240809	123300	339738460	4185	4185	4185	4185	0
462	20240809	123200	339738460	4185	4185	4185	4185	0
463	20240809	123100	339738460	4185	4185	4185	4185	501
464	20240809	123000	337641775	4185	4185	4185	4185	0
465	20240809	122900	337641775	4185	4185	4185	4185	0
466	20240809	122800	337641775	4185	4185	4185	4185	0
467	20240809	122700	337641775	4185	4185	4185	4185	0
468	20240809	122600	337641775	4185	4185	4185	4185	117
469	20240809	122500	337152130	4190	4190	4190	4190	0
470	20240809	122400	337152130	4190	4190	4190	4190	0
471	20240809	122300	337152130	4190	4170	4190	4170	159
472	20240809	122200	336485960	4170	4170	4170	4170	0
473	20240809	122100	336485960	4170	4180	4180	4170	21
474	20240809	122000	336398190	4175	4175	4175	4175	2000
475	20240809	121900	328048190	4175	4175	4175	4175	0
476	20240809	121800	328048190	4175	4175	4175	4175	0
477	20240809	121700	328048190	4175	4175	4175	4175	0
478	20240809	121600	328048190	4175	4175	4175	4175	0
479	20240809	121500	328048190	4175	4175	4175	4175	100
480	20240809	121400	327630690	4180	4180	4180	4180	0
481	20240809	121300	327630690	4180	4180	4180	4180	0
482	20240809	121200	327630690	4180	4180	4180	4180	40
483	20240809	121100	327463490	4180	4180	4180	4180	50
484	20240809	121000	327254490	4180	4180	4180	4180	450
485	20240809	120900	325373490	4180	4180	4180	4180	0
486	20240809	120800	325373490	4180	4180	4180	4180	0
487	20240809	120700	325373490	4180	4180	4180	4180	4
488	20240809	120600	325356770	4180	4180	4180	4180	1
489	20240809	120500	325352590	4180	4180	4180	4180	0
490	20240809	120400	325352590	4180	4180	4180	4180	0
491	20240809	120300	325352590	4180	4180	4180	4180	0
492	20240809	120200	325352590	4180	4180	4180	4180	0
493	20240809	120100	325352590	4180	4180	4180	4180	0
494	20240809	120000	325352590	4180	4180	4180	4180	0
495	20240809	115900	325352590	4180	4180	4180	4180	0
496	20240809	115800	325352590	4180	4180	4180	4180	0
497	20240809	115700	325352590	4180	4180	4180	4180	0
498	20240809	115600	325352590	4180	4180	4180	4180	0
499	20240809	115500	325352590	4180	4180	4180	4180	1000
500	20240809	115400	321172590	4180	4180	4180	4180	50
501	20240809	115300	320963590	4180	4180	4180	4180	0
502	20240809	115200	320963590	4180	4180	4180	4180	0
503	20240809	115100	320963590	4180	4180	4180	4180	0
504	20240809	115000	320963590	4180	4180	4180	4170	3
505	20240809	114900	320951060	4165	4165	4165	4165	0
506	20240809	114800	320951060	4165	4165	4165	4165	0
507	20240809	114700	320951060	4165	4165	4165	4165	0
508	20240809	114600	320951060	4165	4165	4165	4165	0
509	20240809	114500	320951060	4165	4165	4165	4165	0
510	20240809	114400	320951060	4165	4165	4165	4165	0
511	20240809	114300	320951060	4165	4165	4165	4165	0
512	20240809	114200	320951060	4165	4165	4165	4165	0
513	20240809	114100	320951060	4165	4165	4165	4165	0
514	20240809	114000	320951060	4165	4165	4165	4165	340
515	20240809	113900	319534960	4175	4175	4175	4175	0
516	20240809	113800	319534960	4175	4175	4175	4175	0
517	20240809	113700	319534960	4175	4175	4175	4175	0
518	20240809	113600	319534960	4175	4175	4175	4175	3
519	20240809	113500	319522435	4180	4180	4180	4180	0
520	20240809	113400	319522435	4180	4180	4180	4180	0
521	20240809	113300	319522435	4180	4180	4180	4180	0
522	20240809	113200	319522435	4180	4180	4180	4180	0
523	20240809	113100	319522435	4180	4180	4180	4180	0
524	20240809	113000	319522435	4180	4180	4180	4180	0
525	20240809	112900	319522435	4180	4180	4180	4180	0
526	20240809	112800	319522435	4180	4180	4180	4180	0
527	20240809	112700	319522435	4180	4180	4180	4180	1
528	20240809	112600	319518255	4180	4180	4180	4180	0
529	20240809	112500	319518255	4180	4180	4180	4180	0
530	20240809	112400	319518255	4180	4180	4180	4180	0
531	20240809	112300	319518255	4180	4180	4180	4180	0
532	20240809	112200	319518255	4180	4180	4180	4180	0
533	20240809	112100	319518255	4180	4180	4180	4180	0
534	20240809	112000	319518255	4180	4180	4180	4180	1
535	20240809	111900	319514075	4180	4180	4180	4180	177
536	20240809	111800	318774215	4175	4175	4175	4175	230
537	20240809	111700	317813965	4175	4175	4175	4175	0
538	20240809	111600	317813965	4175	4160	4175	4160	405
539	20240809	111500	316129090	4160	4160	4160	4160	0
540	20240809	111400	316129090	4160	4160	4160	4160	14
541	20240809	111300	316070850	4160	4160	4160	4160	0
542	20240809	111200	316070850	4160	4160	4160	4160	3
543	20240809	111100	316058370	4160	4160	4165	4160	311
544	20240809	111000	314764605	4160	4170	4170	4160	1500
545	20240809	110900	308520840	4185	4185	4185	4185	0
546	20240809	110800	308520840	4185	4185	4185	4185	0
547	20240809	110700	308520840	4185	4185	4185	4185	0
548	20240809	110600	308520840	4185	4185	4185	4185	0
549	20240809	110500	308520840	4185	4185	4185	4185	0
550	20240809	110400	308520840	4185	4185	4185	4185	0
551	20240809	110300	308520840	4185	4185	4185	4185	0
552	20240809	110200	308520840	4185	4185	4185	4185	2
553	20240809	110100	308512470	4175	4185	4185	4175	3
554	20240809	110000	308499930	4190	4190	4190	4190	100
555	20240809	105900	308080930	4190	4190	4190	4190	0
556	20240809	105800	308080930	4190	4190	4190	4190	0
557	20240809	105700	308080930	4190	4190	4190	4190	1
558	20240809	105600	308076740	4165	4165	4165	4165	0
559	20240809	105500	308076740	4165	4165	4165	4165	18
560	20240809	105400	308001770	4170	4170	4170	4170	14
561	20240809	105300	307943390	4170	4170	4170	4170	1
562	20240809	105200	307939220	4165	4165	4165	4165	0
563	20240809	105100	307939220	4165	4165	4165	4165	226
564	20240809	105000	306997930	4165	4190	4190	4165	600
565	20240809	104900	304493455	4185	4185	4185	4185	77
566	20240809	104800	304171210	4185	4185	4185	4185	0
567	20240809	104700	304171210	4185	4190	4190	4185	24
568	20240809	104600	304070765	4190	4190	4190	4190	0
569	20240809	104500	304070765	4190	4190	4190	4190	0
570	20240809	104400	304070765	4190	4190	4190	4190	170
571	20240809	104300	303358465	4190	4200	4200	4190	1064
572	20240809	104200	298897620	4210	4210	4210	4210	2
573	20240809	104100	298889200	4210	4215	4215	4210	51
574	20240809	104000	298674485	4215	4215	4215	4215	449
575	20240809	103900	296781950	4190	4200	4205	4190	2006
576	20240809	103800	288351760	4210	4210	4210	4210	406
577	20240809	103700	286642500	4200	4195	4200	4195	3549
578	20240809	103600	271739425	4190	4190	4190	4190	190
579	20240809	103500	270943325	4190	4190	4190	4190	153
580	20240809	103400	270302255	4195	4195	4195	4195	7
581	20240809	103300	270272890	4190	4185	4195	4185	1034
582	20240809	103200	265938100	4185	4185	4185	4185	280
583	20240809	103100	264766300	4185	4185	4185	4185	0
584	20240809	103000	264766300	4185	4185	4185	4185	240
585	20240809	102900	263761900	4185	4185	4185	4185	0
586	20240809	102800	263761900	4185	4185	4185	4185	0
587	20240809	102700	263761900	4185	4185	4185	4185	1
588	20240809	102600	263757715	4185	4185	4185	4185	0
589	20240809	102500	263757715	4185	4185	4185	4185	1
590	20240809	102400	263753530	4190	4185	4190	4185	460
591	20240809	102300	261828420	4190	4190	4190	4190	500
592	20240809	102200	259733420	4185	4185	4185	4185	0
593	20240809	102100	259733420	4185	4195	4195	4185	1491
594	20240809	102000	253488675	4190	4175	4190	4175	2768
595	20240809	101900	241913695	4170	4170	4170	4170	1
596	20240809	101800	241909525	4175	4175	4175	4175	0
597	20240809	101700	241909525	4175	4175	4175	4175	1
598	20240809	101600	241905350	4175	4175	4175	4175	501
599	20240809	101500	239813675	4175	4160	4175	4160	149
600	20240809	101400	239193115	4175	4175	4175	4170	524
601	20240809	101300	237005890	4160	4160	4160	4160	573
602	20240809	101200	234622210	4160	4160	4160	4160	0
603	20240809	101100	234622210	4160	4160	4160	4160	1
604	20240809	101000	234618050	4160	4180	4180	4160	798
605	20240809	100900	231291790	4160	4155	4160	4155	440
606	20240809	100800	229463090	4155	4155	4155	4155	10
607	20240809	100700	229421540	4190	4190	4190	4190	112
608	20240809	100600	228952260	4190	4190	4195	4190	2688
609	20240809	100500	217684290	4185	4160	4195	4160	1465
610	20240809	100400	211561065	4160	4160	4160	4160	535
611	20240809	100300	209335465	4160	4160	4160	4160	1
612	20240809	100200	209331305	4160	4175	4175	4140	894
613	20240809	100100	205603820	4175	4160	4175	4160	19
614	20240809	100000	205524630	4160	4150	4160	4140	130
615	20240809	095900	204985380	4150	4150	4150	4150	0
616	20240809	095800	204985380	4150	4145	4150	4140	481
617	20240809	095700	202991950	4140	4140	4140	4140	1
618	20240809	095600	202987810	4145	4120	4145	4120	10
619	20240809	095500	202946585	4130	4130	4130	4130	0
620	20240809	095400	202946585	4130	4130	4130	4130	404
621	20240809	095300	201278065	4115	4115	4115	4115	0
622	20240809	095200	201278065	4115	4115	4115	4115	4
623	20240809	095100	201261605	4110	4110	4110	4110	305
624	20240809	095000	200008055	4130	4130	4130	4130	0
625	20240809	094900	200008055	4130	4130	4130	4130	1
626	20240809	094800	200003925	4105	4130	4130	4105	500
627	20240809	094700	197950870	4120	4120	4120	4120	0
628	20240809	094600	197950870	4120	4120	4120	4110	1695
629	20240809	094500	190982055	4110	4110	4110	4110	15
630	20240809	094400	190920405	4110	4150	4150	4110	3773
631	20240809	094300	175404545	4140	4155	4155	4140	1407
632	20240809	094200	169564110	4185	4185	4185	4185	0
633	20240809	094100	169564110	4185	4185	4185	4185	0
634	20240809	094000	169564110	4185	4155	4185	4155	566
635	20240809	093900	167195430	4195	4190	4195	4155	2439
636	20240809	093800	156965400	4195	4160	4195	4160	2102
637	20240809	093700	148173835	4160	4160	4160	4160	20
638	20240809	093600	148090635	4160	4160	4160	4160	12
639	20240809	093500	148040715	4150	4150	4150	4150	0
640	20240809	093400	148040715	4150	4150	4150	4150	0
641	20240809	093300	148040715	4150	4150	4150	4150	0
642	20240809	093200	148040715	4150	4150	4150	4150	0
643	20240809	093100	148040715	4150	4150	4150	4150	283
644	20240809	093000	146866265	4140	4110	4140	4110	1084
645	20240809	092900	142392265	4110	4110	4110	4110	3
646	20240809	092800	142379935	4100	4100	4100	4100	559
647	20240809	092700	140088035	4095	4100	4120	4095	1152
648	20240809	092600	135357205	4120	4120	4120	4120	0
649	20240809	092500	135357205	4120	4120	4120	4120	0
650	20240809	092400	135357205	4120	4120	4120	4120	48
651	20240809	092300	135159445	4100	4100	4100	4100	1
652	20240809	092200	135155345	4105	4120	4120	4105	1370
653	20240809	092100	129529955	4125	4115	4125	4115	94
654	20240809	092000	129142365	4125	4110	4125	4110	32
655	20240809	091900	129010380	4110	4155	4155	4100	8551
656	20240809	091800	93849765	4155	4155	4155	4155	0
657	20240809	091700	93849765	4155	4170	4170	4155	493
658	20240809	091600	91794195	4170	4170	4170	4170	0
659	20240809	091500	91794195	4170	4170	4170	4170	1000
660	20240809	091400	87624195	4170	4170	4170	4170	355
661	20240809	091300	86143845	4160	4145	4170	4135	233
662	20240809	091200	85177155	4145	4155	4155	4145	666
663	20240809	091100	82412840	4160	4165	4165	4160	513
664	20240809	091000	80278705	4165	4190	4190	4165	3475
665	20240809	090900	65790250	4195	4200	4200	4195	3
666	20240809	090800	65777655	4210	4200	4210	4200	1500
667	20240809	090700	59477070	4200	4200	4200	4200	0
668	20240809	090600	59477070	4200	4165	4200	4165	3734
669	20240809	090500	43833140	4165	4170	4170	4155	1223
670	20240809	090400	38735290	4180	4190	4190	4180	1692
671	20240809	090300	31650520	4225	4225	4225	4225	4
672	20240809	090200	31633620	4225	4180	4240	4180	569
673	20240809	090100	29225260	4180	4260	4295	4180	4184
674	20240809	090000	11621245	4295	4260	4300	4260	2723