KissMeData/001780/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	183500	427422470	2405	2405	2405	2405	2257
3	20240808	183400	427422470	2405	2405	2405	2405	0
4	20240808	183300	427422470	2405	2405	2405	2405	0
5	20240808	183200	427422470	2405	2405	2405	2405	0
6	20240808	183100	427422470	2405	2405	2405	2405	0
7	20240808	183000	427422470	2405	2405	2405	2405	0
8	20240808	182900	427422470	2405	2405	2405	2405	0
9	20240808	182800	427422470	2405	2405	2405	2405	0
10	20240808	182700	427422470	2405	2405	2405	2405	0
11	20240808	182600	427422470	2405	2405	2405	2405	0
12	20240808	182500	427422470	2405	2405	2405	2405	0
13	20240808	182400	427422470	2405	2405	2405	2405	0
14	20240808	182300	427422470	2405	2405	2405	2405	0
15	20240808	182200	427422470	2405	2405	2405	2405	0
16	20240808	182100	427422470	2405	2405	2405	2405	0
17	20240808	182000	427422470	2405	2405	2405	2405	0
18	20240808	181900	427422470	2405	2405	2405	2405	0
19	20240808	181800	427422470	2405	2405	2405	2405	0
20	20240808	181700	427422470	2405	2405	2405	2405	0
21	20240808	181600	427422470	2405	2405	2405	2405	0
22	20240808	181500	427422470	2405	2405	2405	2405	0
23	20240808	181400	427422470	2405	2405	2405	2405	0
24	20240808	181300	427422470	2405	2405	2405	2405	0
25	20240808	181200	427422470	2405	2405	2405	2405	0
26	20240808	181100	427422470	2405	2405	2405	2405	0
27	20240808	181000	427422470	2405	2405	2405	2405	0
28	20240808	180900	427422470	2405	2405	2405	2405	0
29	20240808	180800	427422470	2405	2405	2405	2405	0
30	20240808	180700	427422470	2405	2405	2405	2405	0
31	20240808	180600	427422470	2405	2405	2405	2405	0
32	20240808	180500	427422470	2405	2405	2405	2405	2257
33	20240808	180400	427422470	2405	2405	2405	2405	0
34	20240808	180300	427422470	2405	2405	2405	2405	0
35	20240808	180200	427422470	2405	2405	2405	2405	0
36	20240808	180100	427422470	2405	2405	2405	2405	0
37	20240808	180000	427422470	2405	2405	2405	2405	0
38	20240808	175900	427422470	2405	2405	2405	2405	0
39	20240808	175800	427422470	2405	2405	2405	2405	0
40	20240808	175700	427422470	2405	2405	2405	2405	0
41	20240808	175600	427422470	2405	2405	2405	2405	0
42	20240808	175500	427422470	2405	2405	2405	2405	0
43	20240808	175400	427422470	2405	2405	2405	2405	0
44	20240808	175300	427422470	2405	2405	2405	2405	0
45	20240808	175200	427422470	2405	2405	2405	2405	0
46	20240808	175100	427422470	2405	2405	2405	2405	0
47	20240808	175000	427422470	2405	2405	2405	2405	0
48	20240808	174900	427422470	2405	2405	2405	2405	0
49	20240808	174800	427422470	2405	2405	2405	2405	0
50	20240808	174700	427422470	2405	2405	2405	2405	0
51	20240808	174600	427422470	2405	2405	2405	2405	0
52	20240808	174500	427422470	2405	2405	2405	2405	0
53	20240808	174400	427422470	2405	2405	2405	2405	0
54	20240808	174300	427422470	2405	2405	2405	2405	0
55	20240808	174200	427422470	2405	2405	2405	2405	0
56	20240808	174100	427422470	2405	2405	2405	2405	0
57	20240808	174000	427422470	2405	2405	2405	2405	0
58	20240808	173900	427422470	2405	2405	2405	2405	0
59	20240808	173800	427422470	2405	2405	2405	2405	0
60	20240808	173700	427422470	2405	2405	2405	2405	0
61	20240808	173600	427422470	2405	2405	2405	2405	0
62	20240808	173500	427422470	2405	2405	2405	2405	2257
63	20240808	173400	427422470	2405	2405	2405	2405	0
64	20240808	173300	427422470	2405	2405	2405	2405	0
65	20240808	173200	427422470	2405	2405	2405	2405	0
66	20240808	173100	427422470	2405	2405	2405	2405	0
67	20240808	173000	427422470	2405	2405	2405	2405	0
68	20240808	172900	427422470	2405	2405	2405	2405	0
69	20240808	172800	427422470	2405	2405	2405	2405	0
70	20240808	172700	427422470	2405	2405	2405	2405	0
71	20240808	172600	427422470	2405	2405	2405	2405	0
72	20240808	172500	427422470	2405	2405	2405	2405	0
73	20240808	172400	427422470	2405	2405	2405	2405	0
74	20240808	172300	427422470	2405	2405	2405	2405	0
75	20240808	172200	427422470	2405	2405	2405	2405	0
76	20240808	172100	427422470	2405	2405	2405	2405	0
77	20240808	172000	427422470	2405	2405	2405	2405	0
78	20240808	171900	427422470	2405	2405	2405	2405	0
79	20240808	171800	427422470	2405	2405	2405	2405	0
80	20240808	171700	427422470	2405	2405	2405	2405	0
81	20240808	171600	427422470	2405	2405	2405	2405	0
82	20240808	171500	427422470	2405	2405	2405	2405	0
83	20240808	171400	427422470	2405	2405	2405	2405	0
84	20240808	171300	427422470	2405	2405	2405	2405	0
85	20240808	171200	427422470	2405	2405	2405	2405	0
86	20240808	171100	427422470	2405	2405	2405	2405	0
87	20240808	171000	427422470	2405	2405	2405	2405	0
88	20240808	170900	427422470	2405	2405	2405	2405	0
89	20240808	170800	427422470	2405	2405	2405	2405	0
90	20240808	170700	427422470	2405	2405	2405	2405	0
91	20240808	170600	427422470	2405	2405	2405	2405	0
92	20240808	170500	427422470	2405	2405	2405	2405	2257
93	20240808	170400	427422470	2405	2405	2405	2405	0
94	20240808	170300	427422470	2405	2405	2405	2405	0
95	20240808	170200	427422470	2405	2405	2405	2405	0
96	20240808	170100	427422470	2405	2405	2405	2405	0
97	20240808	170000	427422470	2405	2405	2405	2405	0
98	20240808	165900	427422470	2405	2405	2405	2405	0
99	20240808	165800	427422470	2405	2405	2405	2405	0
100	20240808	165700	427422470	2405	2405	2405	2405	0
101	20240808	165600	427422470	2405	2405	2405	2405	0
102	20240808	165500	427422470	2405	2405	2405	2405	0
103	20240808	165400	427422470	2405	2405	2405	2405	0
104	20240808	165300	427422470	2405	2405	2405	2405	0
105	20240808	165200	427422470	2405	2405	2405	2405	0
106	20240808	165100	427422470	2405	2405	2405	2405	0
107	20240808	165000	427422470	2405	2405	2405	2405	0
108	20240808	164900	427422470	2405	2405	2405	2405	0
109	20240808	164800	427422470	2405	2405	2405	2405	0
110	20240808	164700	427422470	2405	2405	2405	2405	0
111	20240808	164600	427422470	2405	2405	2405	2405	0
112	20240808	164500	427422470	2405	2405	2405	2405	0
113	20240808	164400	427422470	2405	2405	2405	2405	0
114	20240808	164300	427422470	2405	2405	2405	2405	0
115	20240808	164200	427422470	2405	2405	2405	2405	0
116	20240808	164100	427422470	2405	2405	2405	2405	0
117	20240808	164000	427422470	2405	2405	2405	2405	0
118	20240808	163900	427422470	2405	2405	2405	2405	0
119	20240808	163800	427422470	2405	2405	2405	2405	0
120	20240808	163700	427422470	2405	2405	2405	2405	0
121	20240808	163600	427422470	2405	2405	2405	2405	0
122	20240808	163500	427422470	2405	2405	2405	2405	2257
123	20240808	163400	427422470	2405	2405	2405	2405	0
124	20240808	163300	427422470	2405	2405	2405	2405	0
125	20240808	163200	427422470	2405	2405	2405	2405	0
126	20240808	163100	427422470	2405	2405	2405	2405	0
127	20240808	163000	427422470	2405	2405	2405	2405	0
128	20240808	162900	427422470	2405	2405	2405	2405	0
129	20240808	162800	427422470	2405	2405	2405	2405	0
130	20240808	162700	427422470	2405	2405	2405	2405	0
131	20240808	162600	427422470	2405	2405	2405	2405	0
132	20240808	162500	427422470	2405	2405	2405	2405	0
133	20240808	162400	427422470	2405	2405	2405	2405	0
134	20240808	162300	427422470	2405	2405	2405	2405	0
135	20240808	162200	427422470	2405	2405	2405	2405	0
136	20240808	162100	427422470	2405	2405	2405	2405	0
137	20240808	162000	427422470	2405	2405	2405	2405	0
138	20240808	161900	427422470	2405	2405	2405	2405	0
139	20240808	161800	427422470	2405	2405	2405	2405	0
140	20240808	161700	427422470	2405	2405	2405	2405	0
141	20240808	161600	427422470	2405	2405	2405	2405	0
142	20240808	161500	427422470	2405	2405	2405	2405	0
143	20240808	161400	427422470	2405	2405	2405	2405	0
144	20240808	161300	427422470	2405	2405	2405	2405	0
145	20240808	161200	427422470	2405	2405	2405	2405	0
146	20240808	161100	427422470	2405	2405	2405	2405	0
147	20240808	161000	427422470	2405	2405	2405	2405	0
148	20240808	160900	427422470	2405	2405	2405	2405	0
149	20240808	160800	427422470	2405	2405	2405	2405	0
150	20240808	160700	427422470	2405	2405	2405	2405	0
151	20240808	160600	427422470	2405	2405	2405	2405	0
152	20240808	160500	427422470	2405	2405	2405	2405	2257
153	20240808	160400	427422470	2405	2405	2405	2405	0
154	20240808	160300	427422470	2405	2405	2405	2405	0
155	20240808	160200	427422470	2405	2405	2405	2405	0
156	20240808	160100	427422470	2405	2405	2405	2405	0
157	20240808	160000	427422470	2405	2405	2405	2405	0
158	20240808	155900	427422470	2405	2405	2405	2405	0
159	20240808	155800	427422470	2405	2405	2405	2405	0
160	20240808	155700	427422470	2405	2405	2405	2405	0
161	20240808	155600	427422470	2405	2405	2405	2405	0
162	20240808	155500	427422470	2405	2405	2405	2405	0
163	20240808	155400	427422470	2405	2405	2405	2405	0
164	20240808	155300	427422470	2405	2405	2405	2405	0
165	20240808	155200	427422470	2405	2405	2405	2405	0
166	20240808	155100	427422470	2405	2405	2405	2405	0
167	20240808	155000	427422470	2405	2405	2405	2405	0
168	20240808	154900	427422470	2405	2405	2405	2405	0
169	20240808	154800	427422470	2405	2405	2405	2405	0
170	20240808	154700	427422470	2405	2405	2405	2405	0
171	20240808	154600	427422470	2405	2405	2405	2405	0
172	20240808	154500	427422470	2405	2405	2405	2405	0
173	20240808	154400	427422470	2405	2405	2405	2405	0
174	20240808	154300	427422470	2405	2405	2405	2405	0
175	20240808	154200	427422470	2405	2405	2405	2405	0
176	20240808	154100	427422470	2405	2405	2405	2405	0
177	20240808	154000	427422470	2405	2405	2405	2405	0
178	20240808	153900	427422470	2405	2405	2405	2405	0
179	20240808	153800	427422470	2405	2405	2405	2405	0
180	20240808	153700	427422470	2405	2405	2405	2405	0
181	20240808	153600	427422470	2405	2405	2405	2405	0
182	20240808	153500	427422470	2405	2405	2405	2405	2257
183	20240808	153400	427422470	2405	2405	2405	2405	0
184	20240808	153300	427422470	2405	2405	2405	2405	0
185	20240808	153200	427422470	2405	2405	2405	2405	0
186	20240808	153100	427422470	2405	2405	2405	2405	0
187	20240808	153000	427422470	2405	2405	2405	2405	2257
188	20240808	152900	421994385	2400	2400	2400	2400	0
189	20240808	152800	421994385	2400	2400	2400	2400	0
190	20240808	152700	421994385	2400	2400	2400	2400	0
191	20240808	152600	421994385	2400	2400	2400	2400	0
192	20240808	152500	421994385	2400	2400	2400	2400	0
193	20240808	152400	421994385	2400	2400	2400	2400	0
194	20240808	152300	421994385	2400	2400	2400	2400	0
195	20240808	152200	421994385	2400	2400	2400	2400	0
196	20240808	152100	421994385	2400	2400	2400	2400	0
197	20240808	152000	421994385	2400	2400	2400	2400	0
198	20240808	151900	421994385	2400	2395	2405	2395	621
199	20240808	151800	420501900	2395	2400	2400	2395	1415
200	20240808	151700	417106260	2405	2405	2405	2405	1
201	20240808	151600	417103855	2405	2405	2405	2405	0
202	20240808	151500	417103855	2405	2410	2410	2405	66
203	20240808	151400	416945115	2410	2405	2410	2400	187
204	20240808	151300	416495860	2410	2410	2410	2410	60
205	20240808	151200	416351260	2410	2405	2410	2400	3223
206	20240808	151100	408584810	2405	2400	2410	2400	161
207	20240808	151000	408198395	2400	2400	2400	2400	30
208	20240808	150900	408126395	2400	2405	2405	2400	4
209	20240808	150800	408116785	2410	2400	2410	2400	111
210	20240808	150700	407850020	2400	2400	2400	2400	57
211	20240808	150600	407713220	2400	2400	2400	2400	58
212	20240808	150500	407574020	2400	2400	2400	2400	0
213	20240808	150400	407574020	2400	2405	2405	2400	155
214	20240808	150300	407201815	2395	2395	2395	2395	0
215	20240808	150200	407201815	2395	2405	2405	2395	412
216	20240808	150100	406212955	2400	2400	2400	2400	550
217	20240808	150000	404892955	2400	2400	2400	2400	20
218	20240808	145900	404844955	2400	2400	2400	2395	29
219	20240808	145800	404775365	2400	2400	2400	2400	1
220	20240808	145700	404772965	2400	2400	2400	2400	0
221	20240808	145600	404772965	2400	2395	2400	2395	4
222	20240808	145500	404763370	2400	2390	2400	2385	502
223	20240808	145400	403566035	2385	2385	2385	2385	0
224	20240808	145300	403566035	2385	2405	2410	2385	6731
225	20240808	145200	387491425	2405	2400	2405	2400	9
226	20240808	145100	387469785	2400	2400	2400	2400	0
227	20240808	145000	387469785	2400	2405	2405	2395	2001
228	20240808	144900	382671820	2405	2405	2405	2405	11
229	20240808	144800	382645365	2405	2405	2405	2405	11
230	20240808	144700	382618910	2405	2405	2405	2405	0
231	20240808	144600	382618910	2405	2405	2405	2405	3
232	20240808	144500	382611695	2405	2405	2405	2400	6
233	20240808	144400	382597275	2405	2405	2405	2405	0
234	20240808	144300	382597275	2405	2405	2405	2405	0
235	20240808	144200	382597275	2405	2405	2405	2400	7
236	20240808	144100	382580445	2400	2400	2400	2400	50
237	20240808	144000	382460445	2405	2405	2405	2405	236
238	20240808	143900	381892865	2405	2405	2405	2405	0
239	20240808	143800	381892865	2405	2405	2405	2405	1
240	20240808	143700	381890460	2405	2405	2405	2405	997
241	20240808	143600	379492675	2405	2405	2405	2405	9
242	20240808	143500	379471030	2405	2415	2415	2405	6
243	20240808	143400	379456570	2410	2415	2415	2410	136
244	20240808	143300	379128800	2415	2415	2415	2415	5
245	20240808	143200	379116725	2415	2410	2415	2405	10
246	20240808	143100	379092660	2405	2405	2405	2405	1
247	20240808	143000	379090255	2405	2405	2405	2405	0
248	20240808	142900	379090255	2405	2415	2415	2405	3211
249	20240808	142800	371365910	2415	2415	2415	2415	2
250	20240808	142700	371361080	2420	2415	2420	2415	4
251	20240808	142600	371351410	2415	2415	2415	2415	0
252	20240808	142500	371351410	2415	2415	2415	2415	28
253	20240808	142400	371283790	2415	2420	2420	2415	3
254	20240808	142300	371276540	2415	2420	2420	2415	217
255	20240808	142200	370752475	2415	2415	2415	2415	0
256	20240808	142100	370752475	2415	2410	2420	2410	17
257	20240808	142000	370711415	2415	2415	2415	2410	35
258	20240808	141900	370626895	2425	2420	2425	2420	2000
259	20240808	141800	365785090	2415	2415	2415	2415	150
260	20240808	141700	365422840	2410	2415	2415	2410	116
261	20240808	141600	365142705	2415	2415	2415	2415	50
262	20240808	141500	365021955	2410	2410	2410	2410	289
263	20240808	141400	364325465	2410	2410	2410	2410	90
264	20240808	141300	364108565	2420	2410	2420	2410	2051
265	20240808	141200	359153355	2410	2410	2410	2410	2332
266	20240808	141100	353533235	2410	2405	2410	2405	2017
267	20240808	141000	348672450	2405	2410	2410	2405	3925
268	20240808	140900	339215020	2410	2410	2410	2410	3833
269	20240808	140800	329977490	2410	2410	2410	2410	6
270	20240808	140700	329963030	2405	2405	2405	2405	1
271	20240808	140600	329960625	2405	2410	2410	2405	195
272	20240808	140500	329490900	2410	2410	2410	2410	5
273	20240808	140400	329478850	2400	2400	2400	2400	0
274	20240808	140300	329478850	2400	2405	2405	2400	294
275	20240808	140200	328771790	2405	2405	2405	2405	8
276	20240808	140100	328752550	2405	2405	2405	2405	80
277	20240808	140000	328560150	2405	2405	2405	2400	397
278	20240808	135900	327605370	2405	2405	2405	2405	1
279	20240808	135800	327602965	2405	2405	2405	2405	3
280	20240808	135700	327595750	2400	2400	2400	2400	9
281	20240808	135600	327574150	2405	2405	2405	2405	0
282	20240808	135500	327574150	2405	2405	2405	2405	0
283	20240808	135400	327574150	2405	2400	2405	2400	150
284	20240808	135300	327213650	2400	2395	2400	2395	638
285	20240808	135200	325684885	2395	2395	2395	2395	2
286	20240808	135100	325680095	2390	2395	2395	2390	1350
287	20240808	135000	322452240	2395	2395	2395	2395	1
288	20240808	134900	322449845	2400	2400	2400	2400	100
289	20240808	134800	322209845	2395	2405	2405	2395	223
290	20240808	134700	321674225	2405	2405	2405	2405	1
291	20240808	134600	321671820	2405	2405	2405	2400	14
292	20240808	134500	321638160	2400	2400	2400	2400	2
293	20240808	134400	321633360	2395	2395	2395	2395	3
294	20240808	134300	321626175	2400	2400	2400	2400	2
295	20240808	134200	321621375	2400	2395	2400	2395	5
296	20240808	134100	321609395	2395	2395	2395	2395	2
297	20240808	134000	321604605	2395	2395	2395	2395	1874
298	20240808	133900	317116375	2395	2395	2395	2395	1
299	20240808	133800	317113980	2400	2400	2400	2400	0
300	20240808	133700	317113980	2400	2400	2400	2400	310
301	20240808	133600	316369980	2395	2395	2395	2395	1
302	20240808	133500	316367585	2400	2400	2400	2400	0
303	20240808	133400	316367585	2400	2400	2400	2400	0
304	20240808	133300	316367585	2400	2405	2405	2395	7001
305	20240808	133200	299583350	2405	2410	2410	2405	20
306	20240808	133100	299535160	2410	2410	2410	2410	1
307	20240808	133000	299532750	2410	2410	2410	2410	28
308	20240808	132900	299465270	2405	2410	2415	2405	16
309	20240808	132800	299426690	2410	2410	2415	2410	69
310	20240808	132700	299260375	2410	2410	2410	2410	0
311	20240808	132600	299260375	2410	2410	2410	2410	107
312	20240808	132500	299002505	2410	2415	2415	2410	3
313	20240808	132400	298995265	2410	2410	2410	2410	20
314	20240808	132300	298947065	2410	2410	2410	2410	0
315	20240808	132200	298947065	2410	2410	2410	2410	2
316	20240808	132100	298942245	2415	2415	2415	2415	0
317	20240808	132000	298942245	2415	2415	2415	2415	2
318	20240808	131900	298937415	2410	2410	2410	2410	0
319	20240808	131800	298937415	2410	2415	2415	2410	3
320	20240808	131700	298930175	2405	2405	2405	2405	0
321	20240808	131600	298930175	2405	2410	2410	2405	34
322	20240808	131500	298848290	2410	2410	2410	2410	91
323	20240808	131400	298628980	2410	2410	2410	2410	0
324	20240808	131300	298628980	2410	2410	2415	2410	664
325	20240808	131200	297028620	2410	2410	2410	2410	0
326	20240808	131100	297028620	2410	2415	2415	2400	802
327	20240808	131000	295098420	2415	2415	2415	2415	100
328	20240808	130900	294856920	2415	2415	2415	2415	2
329	20240808	130800	294852090	2410	2410	2410	2410	1
330	20240808	130700	294849680	2410	2410	2410	2410	50
331	20240808	130600	294729180	2410	2415	2415	2410	1602
332	20240808	130500	290867720	2420	2420	2420	2420	5
333	20240808	130400	290855620	2415	2420	2420	2415	11
334	20240808	130300	290829005	2420	2420	2420	2420	10
335	20240808	130200	290804805	2420	2420	2420	2420	14
336	20240808	130100	290770925	2420	2420	2420	2415	2043
337	20240808	130000	285826875	2415	2420	2420	2415	29
338	20240808	125900	285756795	2420	2420	2420	2420	10
339	20240808	125800	285732595	2415	2410	2420	2410	23
340	20240808	125700	285677050	2415	2415	2415	2415	197
341	20240808	125600	285201295	2415	2415	2415	2415	142
342	20240808	125500	284858365	2415	2415	2415	2415	549
343	20240808	125400	283532530	2415	2420	2420	2415	6
344	20240808	125300	283518015	2420	2420	2420	2420	0
345	20240808	125200	283518015	2420	2420	2420	2420	2
346	20240808	125100	283513175	2410	2415	2415	2410	41
347	20240808	125000	283414170	2420	2420	2420	2420	1
348	20240808	124900	283411750	2410	2410	2410	2410	0
349	20240808	124800	283411750	2410	2410	2410	2410	0
350	20240808	124700	283411750	2410	2410	2410	2410	1
351	20240808	124600	283409340	2415	2415	2415	2415	242
352	20240808	124500	282824910	2415	2415	2415	2415	1
353	20240808	124400	282822495	2420	2410	2420	2410	2
354	20240808	124300	282817665	2415	2415	2415	2415	36
355	20240808	124200	282730725	2410	2410	2410	2410	0
356	20240808	124100	282730725	2410	2410	2410	2410	50
357	20240808	124000	282610225	2410	2410	2415	2410	3858
358	20240808	123900	273310795	2415	2405	2415	2400	5404
359	20240808	123800	260340980	2410	2410	2415	2400	5035
360	20240808	123700	248249125	2410	2410	2410	2410	401
361	20240808	123600	247282715	2410	2410	2410	2410	0
362	20240808	123500	247282715	2410	2410	2410	2410	0
363	20240808	123400	247282715	2410	2415	2415	2410	278
364	20240808	123300	246612715	2415	2420	2420	2410	210
365	20240808	123200	246106020	2420	2420	2420	2420	22
366	20240808	123100	246052780	2415	2410	2415	2410	2768
367	20240808	123000	239368065	2410	2415	2415	2410	6
368	20240808	122900	239353585	2415	2415	2415	2415	2
369	20240808	122800	239348755	2410	2415	2415	2410	303
370	20240808	122700	238618515	2415	2415	2415	2415	2
371	20240808	122600	238613685	2410	2415	2415	2410	222
372	20240808	122500	238077560	2410	2410	2410	2410	47
373	20240808	122400	237964290	2410	2410	2410	2410	3
374	20240808	122300	237957060	2405	2405	2405	2405	1
375	20240808	122200	237954655	2410	2410	2410	2410	0
376	20240808	122100	237954655	2410	2410	2410	2410	4
377	20240808	122000	237945015	2415	2410	2415	2405	846
378	20240808	121900	235908530	2410	2410	2410	2410	153
379	20240808	121800	235539800	2410	2410	2410	2410	72
380	20240808	121700	235366280	2410	2410	2410	2410	0
381	20240808	121600	235366280	2410	2410	2410	2410	1
382	20240808	121500	235363870	2415	2415	2415	2415	1
383	20240808	121400	235361455	2415	2415	2415	2415	0
384	20240808	121300	235361455	2415	2410	2415	2410	4
385	20240808	121200	235351810	2400	2400	2400	2400	1
386	20240808	121100	235349410	2400	2400	2400	2400	273
387	20240808	121000	234694210	2400	2400	2400	2400	1931
388	20240808	120900	230059810	2400	2405	2405	2400	91
389	20240808	120800	229841365	2410	2410	2410	2410	0
390	20240808	120700	229841365	2410	2410	2410	2410	201
391	20240808	120600	229356955	2410	2410	2410	2410	30
392	20240808	120500	229284655	2410	2410	2410	2410	3
393	20240808	120400	229277425	2410	2410	2410	2410	6
394	20240808	120300	229262965	2405	2405	2405	2405	0
395	20240808	120200	229262965	2405	2405	2405	2405	501
396	20240808	120100	228058060	2410	2410	2410	2410	122
397	20240808	120000	227764040	2415	2415	2415	2415	50
398	20240808	115900	227643290	2415	2405	2415	2405	500
399	20240808	115800	226437265	2410	2410	2410	2410	560
400	20240808	115700	225087665	2410	2405	2410	2405	13
401	20240808	115600	225056385	2410	2405	2410	2405	53
402	20240808	115500	224928665	2405	2405	2405	2405	1
403	20240808	115400	224926260	2410	2410	2410	2410	4
404	20240808	115300	224916620	2405	2405	2405	2405	0
405	20240808	115200	224916620	2405	2405	2405	2405	1
406	20240808	115100	224914215	2410	2410	2410	2410	0
407	20240808	115000	224914215	2410	2410	2410	2410	5
408	20240808	114900	224902165	2410	2410	2410	2410	0
409	20240808	114800	224902165	2410	2410	2410	2400	26
410	20240808	114700	224839635	2405	2405	2405	2405	2
411	20240808	114600	224834825	2405	2405	2410	2405	203
412	20240808	114500	224346605	2410	2400	2410	2400	2
413	20240808	114400	224341795	2410	2405	2410	2405	100
414	20240808	114300	224100835	2405	2405	2405	2405	1
415	20240808	114200	224098430	2405	2405	2405	2405	1
416	20240808	114100	224096025	2400	2400	2400	2400	443
417	20240808	114000	223032825	2400	2400	2400	2400	159
418	20240808	113900	222651225	2400	2400	2400	2400	341
419	20240808	113800	221832825	2400	2400	2400	2400	2
420	20240808	113700	221828025	2410	2410	2410	2410	1
421	20240808	113600	221825615	2410	2410	2410	2410	0
422	20240808	113500	221825615	2410	2410	2410	2410	100
423	20240808	113400	221584615	2400	2405	2405	2400	3
424	20240808	113300	221577405	2405	2410	2410	2405	39
425	20240808	113200	221483605	2410	2410	2410	2410	51
426	20240808	113100	221360695	2410	2400	2410	2400	1354
427	20240808	113000	218111075	2410	2410	2410	2410	0
428	20240808	112900	218111075	2410	2410	2410	2410	34
429	20240808	112800	218029135	2400	2405	2405	2400	600
430	20240808	112700	216588245	2410	2405	2410	2405	1723
431	20240808	112600	212443925	2400	2400	2400	2400	0
432	20240808	112500	212443925	2400	2400	2400	2400	100
433	20240808	112400	212203925	2400	2400	2400	2400	33
434	20240808	112300	212124725	2405	2405	2405	2405	53
435	20240808	112200	211997260	2405	2405	2405	2405	0
436	20240808	112100	211997260	2405	2405	2405	2405	297
437	20240808	112000	211282975	2405	2410	2410	2405	202
438	20240808	111900	210796160	2405	2405	2405	2405	530
439	20240808	111800	209521510	2405	2405	2405	2405	20
440	20240808	111700	209473410	2405	2405	2405	2405	2
441	20240808	111600	209468600	2410	2410	2410	2410	1
442	20240808	111500	209466190	2405	2405	2405	2405	0
443	20240808	111400	209466190	2405	2405	2405	2405	0
444	20240808	111300	209466190	2405	2405	2405	2405	1
445	20240808	111200	209463785	2405	2405	2405	2405	1
446	20240808	111100	209461380	2410	2410	2410	2410	0
447	20240808	111000	209461380	2410	2405	2410	2405	2
448	20240808	110900	209456565	2405	2405	2405	2405	0
449	20240808	110800	209456565	2405	2405	2405	2405	200
450	20240808	110700	208975565	2405	2405	2405	2405	0
451	20240808	110600	208975565	2405	2405	2410	2405	92
452	20240808	110500	208754135	2405	2405	2405	2405	0
453	20240808	110400	208754135	2405	2405	2405	2405	0
454	20240808	110300	208754135	2405	2405	2405	2405	1
455	20240808	110200	208751730	2405	2405	2405	2405	0
456	20240808	110100	208751730	2405	2405	2405	2405	0
457	20240808	110000	208751730	2405	2405	2405	2405	1
458	20240808	105900	208749325	2405	2405	2405	2405	6
459	20240808	105800	208734895	2410	2410	2410	2410	100
460	20240808	105700	208493895	2410	2410	2410	2410	0
461	20240808	105600	208493895	2410	2400	2410	2400	3
462	20240808	105500	208486685	2400	2400	2400	2400	41
463	20240808	105400	208388285	2400	2400	2400	2400	10
464	20240808	105300	208364285	2395	2395	2395	2395	118
465	20240808	105200	208081675	2400	2400	2400	2400	1
466	20240808	105100	208079275	2390	2395	2395	2390	27
467	20240808	105000	208014685	2390	2405	2405	2390	360
468	20240808	104900	207153440	2400	2410	2410	2400	16
469	20240808	104800	207114890	2410	2410	2410	2410	0
470	20240808	104700	207114890	2410	2410	2410	2410	0
471	20240808	104600	207114890	2410	2405	2410	2405	417
472	20240808	104500	206109930	2410	2410	2410	2405	22
473	20240808	104400	206056915	2400	2400	2400	2400	293
474	20240808	104300	205353715	2400	2400	2400	2400	0
475	20240808	104200	205353715	2400	2405	2405	2400	4
476	20240808	104100	205344100	2390	2400	2400	2390	201
477	20240808	104000	204862710	2400	2400	2400	2400	0
478	20240808	103900	204862710	2400	2405	2405	2390	949
479	20240808	103800	202586080	2410	2410	2410	2410	0
480	20240808	103700	202586080	2410	2410	2410	2410	1
481	20240808	103600	202583670	2405	2405	2405	2405	19
482	20240808	103500	202537975	2395	2395	2395	2395	2
483	20240808	103400	202533185	2395	2405	2405	2395	277
484	20240808	103300	201868970	2400	2400	2400	2400	25
485	20240808	103200	201808970	2400	2400	2400	2400	1
486	20240808	103100	201806570	2405	2405	2405	2405	0
487	20240808	103000	201806570	2405	2405	2405	2405	65
488	20240808	102900	201650245	2405	2405	2405	2405	199
489	20240808	102800	201171650	2400	2385	2400	2385	1855
490	20240808	102700	196724710	2395	2395	2395	2395	957
491	20240808	102600	194432695	2380	2380	2380	2380	2
492	20240808	102500	194427935	2380	2380	2380	2380	2
493	20240808	102400	194423175	2380	2385	2385	2380	2
494	20240808	102300	194418410	2385	2385	2385	2385	0
495	20240808	102200	194418410	2385	2385	2385	2385	0
496	20240808	102100	194418410	2385	2385	2385	2385	1
497	20240808	102000	194416025	2380	2390	2390	2380	220
498	20240808	101900	193892325	2380	2380	2380	2380	0
499	20240808	101800	193892325	2380	2380	2380	2380	1
500	20240808	101700	193889945	2385	2390	2390	2385	100
501	20240808	101600	193651440	2385	2390	2390	2385	2000
502	20240808	101500	188881425	2390	2390	2390	2390	151
503	20240808	101400	188520535	2385	2385	2385	2385	52
504	20240808	101300	188396515	2385	2385	2385	2385	0
505	20240808	101200	188396515	2385	2385	2385	2385	51
506	20240808	101100	188274880	2385	2390	2390	2385	150
507	20240808	101000	187916385	2390	2390	2390	2390	665
508	20240808	100900	186327035	2390	2385	2390	2385	1891
509	20240808	100800	181807565	2385	2385	2385	2385	0
510	20240808	100700	181807565	2385	2385	2385	2385	1689
511	20240808	100600	177779300	2365	2365	2365	2365	0
512	20240808	100500	177779300	2365	2365	2365	2365	0
513	20240808	100400	177779300	2365	2365	2365	2365	2
514	20240808	100300	177774570	2385	2385	2385	2385	0
515	20240808	100200	177774570	2385	2370	2385	2365	1080
516	20240808	100100	175220305	2365	2380	2385	2365	1192
517	20240808	100000	172387190	2380	2370	2380	2370	535
518	20240808	095900	171118735	2380	2380	2380	2380	3
519	20240808	095800	171111595	2380	2375	2380	2370	45
520	20240808	095700	171004725	2365	2365	2365	2365	0
521	20240808	095600	171004725	2365	2370	2370	2365	1160
522	20240808	095500	168260800	2370	2370	2370	2370	1
523	20240808	095400	168258430	2375	2380	2380	2375	11
524	20240808	095300	168232255	2390	2390	2390	2390	11
525	20240808	095200	168205965	2380	2390	2390	2380	52
526	20240808	095100	168082185	2380	2365	2390	2365	4
527	20240808	095000	168072660	2390	2390	2390	2390	822
528	20240808	094900	166108080	2390	2390	2390	2365	317
529	20240808	094800	165352945	2390	2365	2390	2365	3441
530	20240808	094700	157206035	2370	2360	2370	2360	1266
531	20240808	094600	154218255	2360	2375	2375	2360	13331
532	20240808	094500	122655980	2365	2375	2385	2365	1149
533	20240808	094400	119933550	2385	2385	2385	2385	6
534	20240808	094300	119919240	2385	2370	2385	2365	928
535	20240808	094200	117723850	2385	2385	2385	2370	6096
536	20240808	094100	103276135	2370	2385	2385	2370	1627
537	20240808	094000	99414895	2390	2375	2390	2375	65
538	20240808	093900	99260325	2390	2390	2390	2390	19
539	20240808	093800	99214915	2390	2390	2390	2390	15
540	20240808	093700	99179065	2380	2380	2390	2380	488
541	20240808	093600	98017615	2380	2380	2380	2380	1153
542	20240808	093500	95273475	2380	2385	2385	2380	2462
543	20240808	093400	89410780	2385	2385	2390	2385	2010
544	20240808	093300	84611045	2390	2390	2390	2390	7
545	20240808	093200	84594315	2385	2385	2385	2385	1
546	20240808	093100	84591930	2385	2385	2385	2385	116
547	20240808	093000	84315270	2385	2385	2385	2385	247
548	20240808	092900	83726175	2385	2385	2385	2385	1
549	20240808	092800	83723790	2385	2390	2390	2385	1725
550	20240808	092700	79609605	2390	2390	2390	2390	2
551	20240808	092600	79604825	2390	2390	2390	2390	94
552	20240808	092500	79380165	2390	2385	2390	2385	219
553	20240808	092400	78856760	2390	2390	2390	2385	14
554	20240808	092300	78823305	2390	2390	2390	2390	534
555	20240808	092200	77547045	2390	2395	2395	2390	3428
556	20240808	092100	69341380	2395	2400	2400	2395	305
557	20240808	092000	68610760	2400	2400	2400	2400	21
558	20240808	091900	68560360	2400	2395	2400	2395	10
559	20240808	091800	68536405	2400	2400	2400	2400	9
560	20240808	091700	68514805	2395	2400	2400	2395	1002
561	20240808	091600	66110020	2400	2400	2400	2400	0
562	20240808	091500	66110020	2400	2400	2400	2400	361
563	20240808	091400	65243620	2400	2405	2405	2395	525
564	20240808	091300	63983615	2400	2400	2400	2400	716
565	20240808	091200	62265215	2405	2405	2405	2400	1528
566	20240808	091100	58596875	2405	2410	2410	2400	1428
567	20240808	091000	55162825	2405	2420	2420	2405	747
568	20240808	090900	53365155	2410	2410	2410	2410	1
569	20240808	090800	53362745	2410	2415	2415	2410	172
570	20240808	090700	52947865	2410	2410	2410	2410	2452
571	20240808	090600	47038545	2400	2400	2400	2395	552
572	20240808	090500	45713995	2395	2395	2395	2395	600
573	20240808	090400	44276995	2400	2400	2400	2400	710
574	20240808	090300	42572995	2400	2400	2405	2400	650
575	20240808	090200	41011495	2400	2400	2400	2400	130
576	20240808	090100	40699495	2395	2400	2405	2395	2534
577	20240808	090000	34626615	2400	2400	2415	2400	13719