KissMeData/009140/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	185100	286666460	19780	19780	19780	19780	368
3	20240806	185000	286666460	19780	19780	19780	19780	0
4	20240806	184900	286666460	19780	19780	19780	19780	0
5	20240806	184800	286666460	19780	19780	19780	19780	0
6	20240806	184700	286666460	19780	19780	19780	19780	0
7	20240806	184600	286666460	19780	19780	19780	19780	0
8	20240806	184500	286666460	19780	19780	19780	19780	0
9	20240806	184400	286666460	19780	19780	19780	19780	0
10	20240806	184300	286666460	19780	19780	19780	19780	0
11	20240806	184200	286666460	19780	19780	19780	19780	0
12	20240806	184100	286666460	19780	19780	19780	19780	0
13	20240806	184000	286666460	19780	19780	19780	19780	0
14	20240806	183900	286666460	19780	19780	19780	19780	0
15	20240806	183800	286666460	19780	19780	19780	19780	0
16	20240806	183700	286666460	19780	19780	19780	19780	0
17	20240806	183600	286666460	19780	19780	19780	19780	0
18	20240806	183500	286666460	19780	19780	19780	19780	0
19	20240806	183400	286666460	19780	19780	19780	19780	0
20	20240806	183300	286666460	19780	19780	19780	19780	0
21	20240806	183200	286666460	19780	19780	19780	19780	0
22	20240806	183100	286666460	19780	19780	19780	19780	0
23	20240806	183000	286666460	19780	19780	19780	19780	0
24	20240806	182900	286666460	19780	19780	19780	19780	0
25	20240806	182800	286666460	19780	19780	19780	19780	0
26	20240806	182700	286666460	19780	19780	19780	19780	0
27	20240806	182600	286666460	19780	19780	19780	19780	0
28	20240806	182500	286666460	19780	19780	19780	19780	0
29	20240806	182400	286666460	19780	19780	19780	19780	0
30	20240806	182300	286666460	19780	19780	19780	19780	0
31	20240806	182200	286666460	19780	19780	19780	19780	0
32	20240806	182100	286666460	19780	19780	19780	19780	368
33	20240806	182000	286666460	19780	19780	19780	19780	0
34	20240806	181900	286666460	19780	19780	19780	19780	0
35	20240806	181800	286666460	19780	19780	19780	19780	0
36	20240806	181700	286666460	19780	19780	19780	19780	0
37	20240806	181600	286666460	19780	19780	19780	19780	0
38	20240806	181500	286666460	19780	19780	19780	19780	0
39	20240806	181400	286666460	19780	19780	19780	19780	0
40	20240806	181300	286666460	19780	19780	19780	19780	0
41	20240806	181200	286666460	19780	19780	19780	19780	0
42	20240806	181100	286666460	19780	19780	19780	19780	0
43	20240806	181000	286666460	19780	19780	19780	19780	0
44	20240806	180900	286666460	19780	19780	19780	19780	0
45	20240806	180800	286666460	19780	19780	19780	19780	0
46	20240806	180700	286666460	19780	19780	19780	19780	0
47	20240806	180600	286666460	19780	19780	19780	19780	0
48	20240806	180500	286666460	19780	19780	19780	19780	0
49	20240806	180400	286666460	19780	19780	19780	19780	0
50	20240806	180300	286666460	19780	19780	19780	19780	0
51	20240806	180200	286666460	19780	19780	19780	19780	0
52	20240806	180100	286666460	19780	19780	19780	19780	0
53	20240806	180000	286666460	19780	19780	19780	19780	0
54	20240806	175900	286666460	19780	19780	19780	19780	0
55	20240806	175800	286666460	19780	19780	19780	19780	0
56	20240806	175700	286666460	19780	19780	19780	19780	0
57	20240806	175600	286666460	19780	19780	19780	19780	0
58	20240806	175500	286666460	19780	19780	19780	19780	0
59	20240806	175400	286666460	19780	19780	19780	19780	0
60	20240806	175300	286666460	19780	19780	19780	19780	0
61	20240806	175200	286666460	19780	19780	19780	19780	0
62	20240806	175100	286666460	19780	19780	19780	19780	368
63	20240806	175000	286666460	19780	19780	19780	19780	0
64	20240806	174900	286666460	19780	19780	19780	19780	0
65	20240806	174800	286666460	19780	19780	19780	19780	0
66	20240806	174700	286666460	19780	19780	19780	19780	0
67	20240806	174600	286666460	19780	19780	19780	19780	0
68	20240806	174500	286666460	19780	19780	19780	19780	0
69	20240806	174400	286666460	19780	19780	19780	19780	0
70	20240806	174300	286666460	19780	19780	19780	19780	0
71	20240806	174200	286666460	19780	19780	19780	19780	0
72	20240806	174100	286666460	19780	19780	19780	19780	0
73	20240806	174000	286666460	19780	19780	19780	19780	0
74	20240806	173900	286666460	19780	19780	19780	19780	0
75	20240806	173800	286666460	19780	19780	19780	19780	0
76	20240806	173700	286666460	19780	19780	19780	19780	0
77	20240806	173600	286666460	19780	19780	19780	19780	0
78	20240806	173500	286666460	19780	19780	19780	19780	0
79	20240806	173400	286666460	19780	19780	19780	19780	0
80	20240806	173300	286666460	19780	19780	19780	19780	0
81	20240806	173200	286666460	19780	19780	19780	19780	0
82	20240806	173100	286666460	19780	19780	19780	19780	0
83	20240806	173000	286666460	19780	19780	19780	19780	0
84	20240806	172900	286666460	19780	19780	19780	19780	0
85	20240806	172800	286666460	19780	19780	19780	19780	0
86	20240806	172700	286666460	19780	19780	19780	19780	0
87	20240806	172600	286666460	19780	19780	19780	19780	0
88	20240806	172500	286666460	19780	19780	19780	19780	0
89	20240806	172400	286666460	19780	19780	19780	19780	0
90	20240806	172300	286666460	19780	19780	19780	19780	0
91	20240806	172200	286666460	19780	19780	19780	19780	0
92	20240806	172100	286666460	19780	19780	19780	19780	368
93	20240806	172000	286666460	19780	19780	19780	19780	0
94	20240806	171900	286666460	19780	19780	19780	19780	0
95	20240806	171800	286666460	19780	19780	19780	19780	0
96	20240806	171700	286666460	19780	19780	19780	19780	0
97	20240806	171600	286666460	19780	19780	19780	19780	0
98	20240806	171500	286666460	19780	19780	19780	19780	0
99	20240806	171400	286666460	19780	19780	19780	19780	0
100	20240806	171300	286666460	19780	19780	19780	19780	0
101	20240806	171200	286666460	19780	19780	19780	19780	0
102	20240806	171100	286666460	19780	19780	19780	19780	0
103	20240806	171000	286666460	19780	19780	19780	19780	0
104	20240806	170900	286666460	19780	19780	19780	19780	0
105	20240806	170800	286666460	19780	19780	19780	19780	0
106	20240806	170700	286666460	19780	19780	19780	19780	0
107	20240806	170600	286666460	19780	19780	19780	19780	0
108	20240806	170500	286666460	19780	19780	19780	19780	0
109	20240806	170400	286666460	19780	19780	19780	19780	0
110	20240806	170300	286666460	19780	19780	19780	19780	0
111	20240806	170200	286666460	19780	19780	19780	19780	0
112	20240806	170100	286666460	19780	19780	19780	19780	0
113	20240806	170000	286666460	19780	19780	19780	19780	0
114	20240806	165900	286666460	19780	19780	19780	19780	0
115	20240806	165800	286666460	19780	19780	19780	19780	0
116	20240806	165700	286666460	19780	19780	19780	19780	0
117	20240806	165600	286666460	19780	19780	19780	19780	0
118	20240806	165500	286666460	19780	19780	19780	19780	0
119	20240806	165400	286666460	19780	19780	19780	19780	0
120	20240806	165300	286666460	19780	19780	19780	19780	0
121	20240806	165200	286666460	19780	19780	19780	19780	0
122	20240806	165100	286666460	19780	19780	19780	19780	368
123	20240806	165000	286666460	19780	19780	19780	19780	0
124	20240806	164900	286666460	19780	19780	19780	19780	0
125	20240806	164800	286666460	19780	19780	19780	19780	0
126	20240806	164700	286666460	19780	19780	19780	19780	0
127	20240806	164600	286666460	19780	19780	19780	19780	0
128	20240806	164500	286666460	19780	19780	19780	19780	0
129	20240806	164400	286666460	19780	19780	19780	19780	0
130	20240806	164300	286666460	19780	19780	19780	19780	0
131	20240806	164200	286666460	19780	19780	19780	19780	0
132	20240806	164100	286666460	19780	19780	19780	19780	0
133	20240806	164000	286666460	19780	19780	19780	19780	0
134	20240806	163900	286666460	19780	19780	19780	19780	0
135	20240806	163800	286666460	19780	19780	19780	19780	0
136	20240806	163700	286666460	19780	19780	19780	19780	0
137	20240806	163600	286666460	19780	19780	19780	19780	0
138	20240806	163500	286666460	19780	19780	19780	19780	0
139	20240806	163400	286666460	19780	19780	19780	19780	0
140	20240806	163300	286666460	19780	19780	19780	19780	0
141	20240806	163200	286666460	19780	19780	19780	19780	0
142	20240806	163100	286666460	19780	19780	19780	19780	0
143	20240806	163000	286666460	19780	19780	19780	19780	0
144	20240806	162900	286666460	19780	19780	19780	19780	0
145	20240806	162800	286666460	19780	19780	19780	19780	0
146	20240806	162700	286666460	19780	19780	19780	19780	0
147	20240806	162600	286666460	19780	19780	19780	19780	0
148	20240806	162500	286666460	19780	19780	19780	19780	0
149	20240806	162400	286666460	19780	19780	19780	19780	0
150	20240806	162300	286666460	19780	19780	19780	19780	0
151	20240806	162200	286666460	19780	19780	19780	19780	0
152	20240806	162100	286666460	19780	19780	19780	19780	368
153	20240806	162000	286666460	19780	19780	19780	19780	0
154	20240806	161900	286666460	19780	19780	19780	19780	0
155	20240806	161800	286666460	19780	19780	19780	19780	0
156	20240806	161700	286666460	19780	19780	19780	19780	0
157	20240806	161600	286666460	19780	19780	19780	19780	0
158	20240806	161500	286666460	19780	19780	19780	19780	0
159	20240806	161400	286666460	19780	19780	19780	19780	0
160	20240806	161300	286666460	19780	19780	19780	19780	0
161	20240806	161200	286666460	19780	19780	19780	19780	0
162	20240806	161100	286666460	19780	19780	19780	19780	0
163	20240806	161000	286666460	19780	19780	19780	19780	0
164	20240806	160900	286666460	19780	19780	19780	19780	0
165	20240806	160800	286666460	19780	19780	19780	19780	0
166	20240806	160700	286666460	19780	19780	19780	19780	0
167	20240806	160600	286666460	19780	19780	19780	19780	0
168	20240806	160500	286666460	19780	19780	19780	19780	0
169	20240806	160400	286666460	19780	19780	19780	19780	0
170	20240806	160300	286666460	19780	19780	19780	19780	0
171	20240806	160200	286666460	19780	19780	19780	19780	0
172	20240806	160100	286666460	19780	19780	19780	19780	0
173	20240806	160000	286666460	19780	19780	19780	19780	0
174	20240806	155900	286666460	19780	19780	19780	19780	0
175	20240806	155800	286666460	19780	19780	19780	19780	0
176	20240806	155700	286666460	19780	19780	19780	19780	0
177	20240806	155600	286666460	19780	19780	19780	19780	0
178	20240806	155500	286666460	19780	19780	19780	19780	0
179	20240806	155400	286666460	19780	19780	19780	19780	0
180	20240806	155300	286666460	19780	19780	19780	19780	0
181	20240806	155200	286666460	19780	19780	19780	19780	0
182	20240806	155100	286666460	19780	19780	19780	19780	368
183	20240806	155000	286666460	19780	19780	19780	19780	0
184	20240806	154900	286666460	19780	19780	19780	19780	0
185	20240806	154800	286666460	19780	19780	19780	19780	0
186	20240806	154700	286666460	19780	19780	19780	19780	0
187	20240806	154600	286666460	19780	19780	19780	19780	0
188	20240806	154500	286666460	19780	19780	19780	19780	0
189	20240806	154400	286666460	19780	19780	19780	19780	0
190	20240806	154300	286666460	19780	19780	19780	19780	0
191	20240806	154200	286666460	19780	19780	19780	19780	0
192	20240806	154100	286666460	19780	19780	19780	19780	0
193	20240806	154000	286666460	19780	19780	19780	19780	0
194	20240806	153900	286666460	19780	19780	19780	19780	0
195	20240806	153800	286666460	19780	19780	19780	19780	0
196	20240806	153700	286666460	19780	19780	19780	19780	0
197	20240806	153600	286666460	19780	19780	19780	19780	0
198	20240806	153500	286666460	19780	19780	19780	19780	0
199	20240806	153400	286666460	19780	19780	19780	19780	0
200	20240806	153300	286666460	19780	19780	19780	19780	0
201	20240806	153200	286666460	19780	19780	19780	19780	0
202	20240806	153100	286666460	19780	19780	19780	19780	0
203	20240806	153000	286666460	19780	19780	19780	19780	368
204	20240806	152900	279387420	19790	19790	19790	19790	0
205	20240806	152800	279387420	19790	19790	19790	19790	0
206	20240806	152700	279387420	19790	19790	19790	19790	0
207	20240806	152600	279387420	19790	19790	19790	19790	0
208	20240806	152500	279387420	19790	19790	19790	19790	0
209	20240806	152400	279387420	19790	19790	19790	19790	0
210	20240806	152300	279387420	19790	19790	19790	19790	0
211	20240806	152200	279387420	19790	19790	19790	19790	0
212	20240806	152100	279387420	19790	19790	19790	19790	0
213	20240806	152000	279387420	19790	19790	19790	19790	0
214	20240806	151900	279387420	19790	19790	19790	19790	0
215	20240806	151800	279387420	19790	19790	19790	19790	0
216	20240806	151700	279387420	19790	19790	19790	19790	0
217	20240806	151600	279387420	19790	19790	19790	19780	114
218	20240806	151500	277131960	19790	19790	19790	19790	1
219	20240806	151400	277112170	19780	19780	19780	19780	34
220	20240806	151300	276439650	19790	19790	19790	19790	1
221	20240806	151200	276419860	19780	19780	19780	19780	1
222	20240806	151100	276400080	19790	19790	19790	19790	0
223	20240806	151000	276400080	19790	19790	19790	19790	0
224	20240806	150900	276400080	19790	19780	19790	19780	20
225	20240806	150800	276004320	19790	19790	19790	19790	0
226	20240806	150700	276004320	19790	19790	19790	19790	42
227	20240806	150600	275173140	19790	19790	19790	19790	105
228	20240806	150500	273095190	19790	19710	19790	19700	1509
229	20240806	150400	243355700	19770	19770	19770	19770	0
230	20240806	150300	243355700	19770	19770	19770	19770	0
231	20240806	150200	243355700	19770	19770	19770	19770	1
232	20240806	150100	243335930	19700	19740	19740	19700	50
233	20240806	150000	242349580	19780	19780	19780	19780	10
234	20240806	145900	242151780	19790	19790	19790	19790	0
235	20240806	145800	242151780	19790	19790	19790	19790	1
236	20240806	145700	242131990	19750	19750	19750	19750	0
237	20240806	145600	242131990	19750	19750	19750	19750	64
238	20240806	145500	240867990	19790	19790	19790	19790	0
239	20240806	145400	240867990	19790	19790	19790	19790	0
240	20240806	145300	240867990	19790	19790	19790	19790	18
241	20240806	145200	240511770	19790	19780	19790	19780	2
242	20240806	145100	240472200	19790	19790	19790	19790	0
243	20240806	145000	240472200	19790	19790	19790	19790	275
244	20240806	144900	235029950	19790	19790	19790	19790	0
245	20240806	144800	235029950	19790	19790	19790	19790	0
246	20240806	144700	235029950	19790	19790	19790	19790	0
247	20240806	144600	235029950	19790	19790	19790	19790	18
248	20240806	144500	234673730	19810	19810	19810	19810	0
249	20240806	144400	234673730	19810	19810	19810	19810	0
250	20240806	144300	234673730	19810	19810	19810	19810	0
251	20240806	144200	234673730	19810	19810	19810	19810	0
252	20240806	144100	234673730	19810	19810	19810	19810	0
253	20240806	144000	234673730	19810	19810	19810	19810	0
254	20240806	143900	234673730	19810	19810	19810	19810	0
255	20240806	143800	234673730	19810	19810	19810	19810	3
256	20240806	143700	234614300	19810	19810	19810	19810	0
257	20240806	143600	234614300	19810	19780	19810	19780	6
258	20240806	143500	234495540	19780	19730	19780	19730	8
259	20240806	143400	234337490	19730	19730	19730	19730	0
260	20240806	143300	234337490	19730	19730	19730	19730	2
261	20240806	143200	234298030	19730	19720	19730	19720	71
262	20240806	143100	232897900	19730	19730	19730	19730	2
263	20240806	143000	232858440	19730	19740	19740	19730	3
264	20240806	142900	232799230	19680	19730	19740	19680	7
265	20240806	142800	232661130	19730	19720	19730	19720	6
266	20240806	142700	232542790	19710	19710	19710	19710	3
267	20240806	142600	232483660	19700	19700	19700	19700	3
268	20240806	142500	232424560	19690	19690	19690	19690	0
269	20240806	142400	232424560	19690	19690	19690	19690	0
270	20240806	142300	232424560	19690	19690	19690	19690	0
271	20240806	142200	232424560	19690	19690	19690	19690	0
272	20240806	142100	232424560	19690	19690	19690	19690	2
273	20240806	142000	232385180	19700	19690	19700	19690	51
274	20240806	141900	231380940	19690	19680	19690	19680	6
275	20240806	141800	231262810	19710	19710	19710	19710	0
276	20240806	141700	231262810	19710	19650	19710	19650	14
277	20240806	141600	230987590	19710	19710	19710	19710	0
278	20240806	141500	230987590	19710	19710	19710	19710	0
279	20240806	141400	230987590	19710	19700	19710	19700	310
280	20240806	141300	224880530	19700	19700	19700	19690	887
281	20240806	141200	207406650	19700	19690	19700	19690	84
282	20240806	141100	205751880	19600	19670	19670	19600	1648
283	20240806	141000	173433940	19680	19680	19680	19680	0
284	20240806	140900	173433940	19680	19680	19680	19680	41
285	20240806	140800	172627060	19700	19700	19700	19700	10
286	20240806	140700	172430060	19680	19800	19800	19680	987
287	20240806	140600	152972380	19810	19810	19810	19810	10
288	20240806	140500	152774280	19820	19820	19820	19820	0
289	20240806	140400	152774280	19820	19820	19820	19820	0
290	20240806	140300	152774280	19820	19820	19820	19820	10
291	20240806	140200	152576080	19830	19830	19830	19830	0
292	20240806	140100	152576080	19830	19830	19830	19830	0
293	20240806	140000	152576080	19830	19830	19830	19830	0
294	20240806	135900	152576080	19830	19830	19830	19830	0
295	20240806	135800	152576080	19830	19830	19830	19830	0
296	20240806	135700	152576080	19830	19830	19830	19830	0
297	20240806	135600	152576080	19830	19830	19830	19830	15
298	20240806	135500	152278630	19830	19830	19830	19830	0
299	20240806	135400	152278630	19830	19830	19830	19830	0
300	20240806	135300	152278630	19830	19830	19830	19830	0
301	20240806	135200	152278630	19830	19830	19830	19830	0
302	20240806	135100	152278630	19830	19830	19830	19830	0
303	20240806	135000	152278630	19830	19830	19830	19830	0
304	20240806	134900	152278630	19830	19830	19830	19830	0
305	20240806	134800	152278630	19830	19830	19830	19830	0
306	20240806	134700	152278630	19830	19830	19830	19830	30
307	20240806	134600	151683730	19830	19830	19830	19830	0
308	20240806	134500	151683730	19830	19830	19830	19830	0
309	20240806	134400	151683730	19830	19830	19830	19830	0
310	20240806	134300	151683730	19830	19830	19830	19830	0
311	20240806	134200	151683730	19830	19830	19830	19830	10
312	20240806	134100	151485430	19830	19830	19830	19830	0
313	20240806	134000	151485430	19830	19830	19830	19830	0
314	20240806	133900	151485430	19830	19830	19830	19830	10
315	20240806	133800	151287130	19840	19840	19840	19840	0
316	20240806	133700	151287130	19840	19840	19840	19840	0
317	20240806	133600	151287130	19840	19840	19840	19840	0
318	20240806	133500	151287130	19840	19840	19840	19840	8
319	20240806	133400	151128410	19840	19840	19840	19840	0
320	20240806	133300	151128410	19840	19840	19840	19840	0
321	20240806	133200	151128410	19840	19840	19840	19840	0
322	20240806	133100	151128410	19840	19830	19840	19830	92
323	20240806	133000	149303430	19830	19830	19830	19830	0
324	20240806	132900	149303430	19830	19830	19830	19830	0
325	20240806	132800	149303430	19830	19830	19830	19830	0
326	20240806	132700	149303430	19830	19830	19830	19830	0
327	20240806	132600	149303430	19830	19830	19830	19830	0
328	20240806	132500	149303430	19830	19830	19830	19830	0
329	20240806	132400	149303430	19830	19830	19830	19830	10
330	20240806	132300	149105130	19840	19840	19840	19840	0
331	20240806	132200	149105130	19840	19840	19840	19840	0
332	20240806	132100	149105130	19840	19840	19840	19840	0
333	20240806	132000	149105130	19840	19840	19840	19840	0
334	20240806	131900	149105130	19840	19840	19840	19840	10
335	20240806	131800	148906730	19840	19840	19840	19840	2
336	20240806	131700	148867050	19840	19840	19840	19840	1
337	20240806	131600	148847210	19840	19840	19840	19840	5
338	20240806	131500	148748010	19840	19840	19840	19800	14
339	20240806	131400	148470640	19840	19840	19840	19840	0
340	20240806	131300	148470640	19840	19840	19840	19840	0
341	20240806	131200	148470640	19840	19840	19840	19840	0
342	20240806	131100	148470640	19840	19840	19840	19840	0
343	20240806	131000	148470640	19840	19840	19840	19840	0
344	20240806	130900	148470640	19840	19840	19840	19840	0
345	20240806	130800	148470640	19840	19840	19840	19840	0
346	20240806	130700	148470640	19840	19840	19840	19840	4
347	20240806	130600	148391280	19840	19840	19840	19840	0
348	20240806	130500	148391280	19840	19840	19840	19840	0
349	20240806	130400	148391280	19840	19840	19840	19840	9
350	20240806	130300	148212720	19840	19840	19840	19840	1
351	20240806	130200	148192880	19840	19840	19840	19840	0
352	20240806	130100	148192880	19840	19840	19840	19840	0
353	20240806	130000	148192880	19840	19840	19840	19840	0
354	20240806	125900	148192880	19840	19840	19840	19840	0
355	20240806	125800	148192880	19840	19840	19840	19840	0
356	20240806	125700	148192880	19840	19840	19840	19840	0
357	20240806	125600	148192880	19840	19840	19840	19840	0
358	20240806	125500	148192880	19840	19840	19840	19840	0
359	20240806	125400	148192880	19840	19840	19840	19840	50
360	20240806	125300	147200880	19840	19840	19840	19840	0
361	20240806	125200	147200880	19840	19840	19840	19840	0
362	20240806	125100	147200880	19840	19840	19840	19840	0
363	20240806	125000	147200880	19840	19840	19840	19840	7
364	20240806	124900	147062000	19840	19840	19840	19840	0
365	20240806	124800	147062000	19840	19840	19840	19840	0
366	20240806	124700	147062000	19840	19830	19840	19830	2
367	20240806	124600	147022330	19840	19840	19840	19840	0
368	20240806	124500	147022330	19840	19840	19840	19840	0
369	20240806	124400	147022330	19840	19840	19840	19840	0
370	20240806	124300	147022330	19840	19840	19840	19840	0
371	20240806	124200	147022330	19840	19840	19840	19840	0
372	20240806	124100	147022330	19840	19840	19840	19840	0
373	20240806	124000	147022330	19840	19840	19840	19840	0
374	20240806	123900	147022330	19840	19840	19840	19840	0
375	20240806	123800	147022330	19840	19840	19840	19840	0
376	20240806	123700	147022330	19840	19840	19840	19840	0
377	20240806	123600	147022330	19840	19840	19840	19840	0
378	20240806	123500	147022330	19840	19840	19840	19840	0
379	20240806	123400	147022330	19840	19840	19840	19840	0
380	20240806	123300	147022330	19840	19840	19840	19840	0
381	20240806	123200	147022330	19840	19750	19840	19750	2
382	20240806	123100	146982740	19840	19840	19840	19840	0
383	20240806	123000	146982740	19840	19840	19840	19840	0
384	20240806	122900	146982740	19840	19840	19840	19840	0
385	20240806	122800	146982740	19840	19840	19840	19840	0
386	20240806	122700	146982740	19840	19840	19840	19840	0
387	20240806	122600	146982740	19840	19840	19840	19840	0
388	20240806	122500	146982740	19840	19840	19840	19840	0
389	20240806	122400	146982740	19840	19840	19840	19840	0
390	20240806	122300	146982740	19840	19840	19840	19840	0
391	20240806	122200	146982740	19840	19790	19840	19790	6
392	20240806	122100	146863850	19700	19700	19700	19700	0
393	20240806	122000	146863850	19700	19700	19700	19700	0
394	20240806	121900	146863850	19700	19700	19700	19700	0
395	20240806	121800	146863850	19700	19790	19790	19700	463
396	20240806	121700	137732930	19850	19850	19850	19850	0
397	20240806	121600	137732930	19850	19850	19850	19850	0
398	20240806	121500	137732930	19850	19850	19850	19850	0
399	20240806	121400	137732930	19850	19850	19850	19850	0
400	20240806	121300	137732930	19850	19850	19850	19850	0
401	20240806	121200	137732930	19850	19850	19850	19850	0
402	20240806	121100	137732930	19850	19850	19850	19850	0
403	20240806	121000	137732930	19850	19850	19850	19850	0
404	20240806	120900	137732930	19850	19850	19850	19850	1
405	20240806	120800	137713080	19790	19800	19800	19790	50
406	20240806	120700	136723570	19900	19900	19900	19900	0
407	20240806	120600	136723570	19900	19900	19900	19900	1
408	20240806	120500	136703670	19880	19880	19880	19880	0
409	20240806	120400	136703670	19880	19880	19880	19880	25
410	20240806	120300	136206670	19880	19880	19880	19880	0
411	20240806	120200	136206670	19880	19880	19880	19880	0
412	20240806	120100	136206670	19880	19880	19880	19880	0
413	20240806	120000	136206670	19880	19880	19880	19880	1
414	20240806	115900	136186790	19800	19800	19800	19800	0
415	20240806	115800	136186790	19800	19800	19800	19800	0
416	20240806	115700	136186790	19800	19800	19800	19800	0
417	20240806	115600	136186790	19800	19800	19800	19800	0
418	20240806	115500	136186790	19800	19800	19800	19800	1
419	20240806	115400	136166990	19900	19900	19900	19900	0
420	20240806	115300	136166990	19900	19900	19900	19900	0
421	20240806	115200	136166990	19900	19900	19900	19900	0
422	20240806	115100	136166990	19900	19890	19900	19890	2
423	20240806	115000	136127200	19880	19880	19880	19880	0
424	20240806	114900	136127200	19880	19870	19880	19870	46
425	20240806	114800	135212960	19870	19870	19870	19870	0
426	20240806	114700	135212960	19870	19870	19870	19870	1
427	20240806	114600	135193090	19880	19880	19880	19880	0
428	20240806	114500	135193090	19880	19880	19880	19880	0
429	20240806	114400	135193090	19880	19880	19880	19880	0
430	20240806	114300	135193090	19880	19870	19880	19870	2
431	20240806	114200	135153340	19870	19870	19870	19870	1
432	20240806	114100	135133470	19880	19880	19880	19880	0
433	20240806	114000	135133470	19880	19810	19880	19810	8
434	20240806	113900	134974770	19810	19810	19810	19810	1
435	20240806	113800	134954960	19800	19810	19810	19800	81
436	20240806	113700	133351150	19800	19800	19800	19800	20
437	20240806	113600	132955150	19800	19770	19800	19770	425
438	20240806	113500	124545690	19780	19780	19780	19780	0
439	20240806	113400	124545690	19780	19780	19780	19780	0
440	20240806	113300	124545690	19780	19780	19780	19780	0
441	20240806	113200	124545690	19780	19780	19780	19780	0
442	20240806	113100	124545690	19780	19780	19780	19780	0
443	20240806	113000	124545690	19780	19780	19780	19780	0
444	20240806	112900	124545690	19780	19780	19780	19780	0
445	20240806	112800	124545690	19780	19780	19780	19780	0
446	20240806	112700	124545690	19780	19780	19780	19780	35
447	20240806	112600	123853390	19780	19770	19780	19770	25
448	20240806	112500	123359090	19780	19780	19780	19780	48
449	20240806	112400	122409650	19780	19780	19780	19780	0
450	20240806	112300	122409650	19780	19790	19790	19780	51
451	20240806	112200	121400370	19800	19730	19800	19730	50
452	20240806	112100	120413510	19720	19720	19720	19720	2
453	20240806	112000	120374070	19720	19720	19720	19720	0
454	20240806	111900	120374070	19720	19720	19720	19720	0
455	20240806	111800	120374070	19720	19710	19720	19710	6
456	20240806	111700	120255800	19710	19710	19710	19710	1
457	20240806	111600	120236090	19690	19690	19690	19690	0
458	20240806	111500	120236090	19690	19690	19690	19690	0
459	20240806	111400	120236090	19690	19690	19690	19690	11
460	20240806	111300	120019500	19680	19680	19680	19680	1
461	20240806	111200	119999820	19680	19680	19680	19680	1
462	20240806	111100	119980140	19680	19680	19680	19680	0
463	20240806	111000	119980140	19680	19760	19760	19680	644
464	20240806	110900	107283820	19770	19960	19960	19770	596
465	20240806	110800	95473730	19850	19860	19860	19850	10
466	20240806	110700	95275220	19970	19970	19970	19970	0
467	20240806	110600	95275220	19970	19970	19970	19970	0
468	20240806	110500	95275220	19970	19970	19970	19970	1
469	20240806	110400	95255250	19950	19950	19950	19950	0
470	20240806	110300	95255250	19950	19950	19950	19950	7
471	20240806	110200	95115600	19940	19910	19940	19910	39
472	20240806	110100	94338350	19950	19950	19950	19950	0
473	20240806	110000	94338350	19950	19950	19950	19950	0
474	20240806	105900	94338350	19950	19950	19950	19950	0
475	20240806	105800	94338350	19950	19950	19950	19950	0
476	20240806	105700	94338350	19950	19950	19950	19950	0
477	20240806	105600	94338350	19950	19950	19950	19950	1
478	20240806	105500	94318400	19850	19850	19850	19850	1
479	20240806	105400	94298550	19970	19970	19970	19970	0
480	20240806	105300	94298550	19970	19970	19970	19970	0
481	20240806	105200	94298550	19970	19970	19970	19970	0
482	20240806	105100	94298550	19970	19970	19970	19970	0
483	20240806	105000	94298550	19970	19970	19970	19970	0
484	20240806	104900	94298550	19970	19900	19970	19900	134
485	20240806	104800	91631110	19990	19990	19990	19990	0
486	20240806	104700	91631110	19990	19990	19990	19990	0
487	20240806	104600	91631110	19990	19990	19990	19990	1
488	20240806	104500	91611120	19850	19850	19850	19850	0
489	20240806	104400	91611120	19850	19850	19850	19850	0
490	20240806	104300	91611120	19850	19850	19850	19850	0
491	20240806	104200	91611120	19850	19850	19850	19850	3
492	20240806	104100	91551570	20000	20000	20000	20000	0
493	20240806	104000	91551570	20000	20000	20000	20000	0
494	20240806	103900	91551570	20000	20000	20000	20000	0
495	20240806	103800	91551570	20000	20000	20000	20000	0
496	20240806	103700	91551570	20000	20000	20000	20000	0
497	20240806	103600	91551570	20000	20000	20000	20000	0
498	20240806	103500	91551570	20000	20000	20000	20000	0
499	20240806	103400	91551570	20000	20000	20000	20000	0
500	20240806	103300	91551570	20000	20000	20000	20000	0
501	20240806	103200	91551570	20000	20000	20000	20000	1
502	20240806	103100	91531570	20000	20000	20000	20000	0
503	20240806	103000	91531570	20000	20000	20000	20000	0
504	20240806	102900	91531570	20000	20000	20000	20000	0
505	20240806	102800	91531570	20000	20000	20000	20000	0
506	20240806	102700	91531570	20000	20000	20000	20000	0
507	20240806	102600	91531570	20000	19970	20000	19970	6
508	20240806	102500	91411690	19960	19950	19960	19950	74
509	20240806	102400	89934670	19960	19960	19960	19960	53
510	20240806	102300	88876790	19960	19930	19960	19930	144
511	20240806	102200	86003030	19960	19960	19960	19960	0
512	20240806	102100	86003030	19960	19960	19960	19960	100
513	20240806	102000	84007030	19990	19990	19990	19990	18
514	20240806	101900	83647210	19990	19990	19990	19990	45
515	20240806	101800	82747660	19990	19990	19990	19990	16
516	20240806	101700	82427820	19980	19990	19990	19980	18
517	20240806	101600	82068050	19990	19960	19990	19960	95
518	20240806	101500	80171690	19880	19880	19880	19880	0
519	20240806	101400	80171690	19880	19880	19880	19880	0
520	20240806	101300	80171690	19880	19880	19880	19880	0
521	20240806	101200	80171690	19880	19880	19880	19880	50
522	20240806	101100	79177690	19970	19970	19970	19970	1
523	20240806	101000	79157720	19880	19880	19880	19880	0
524	20240806	100900	79157720	19880	19880	19880	19880	0
525	20240806	100800	79157720	19880	19910	19910	19880	19
526	20240806	100700	78779480	20000	20000	20000	20000	0
527	20240806	100600	78779480	20000	20000	20000	20000	10
528	20240806	100500	78579480	20000	19970	20000	19970	172
529	20240806	100400	75141310	19970	19950	19970	19950	248
530	20240806	100300	70191550	19950	19950	19950	19950	0
531	20240806	100200	70191550	19950	19950	19950	19950	0
532	20240806	100100	70191550	19950	19900	19950	19900	63
533	20240806	100000	68937110	19900	19900	19900	19900	0
534	20240806	095900	68937110	19900	19900	19900	19900	10
535	20240806	095800	68738110	19800	19800	19800	19800	27
536	20240806	095700	68203510	19900	19810	19900	19810	39
537	20240806	095600	67430740	19900	19820	19900	19820	2
538	20240806	095500	67391020	19810	19810	19810	19810	0
539	20240806	095400	67391020	19810	19810	19810	19810	5
540	20240806	095300	67291970	19900	19900	19900	19900	2
541	20240806	095200	67252170	19910	19910	19910	19910	0
542	20240806	095100	67252170	19910	19910	19910	19910	0
543	20240806	095000	67252170	19910	19900	19910	19900	2
544	20240806	094900	67212360	19800	19800	19800	19800	1
545	20240806	094800	67192560	19940	19850	19940	19850	40
546	20240806	094700	66395590	19920	19920	19920	19920	0
547	20240806	094600	66395590	19920	19800	19920	19760	51
548	20240806	094500	65387540	19920	19780	19920	19740	81
549	20240806	094400	63785940	19780	19810	19810	19780	50
550	20240806	094300	62796500	19940	19940	19940	19940	0
551	20240806	094200	62796500	19940	19940	19940	19940	0
552	20240806	094100	62796500	19940	19940	19940	19940	5
553	20240806	094000	62696800	19780	19790	19790	19780	700
554	20240806	093900	48845750	19760	19760	19760	19760	0
555	20240806	093800	48845750	19760	19760	19760	19760	0
556	20240806	093700	48845750	19760	19800	19800	19760	50
557	20240806	093600	47856790	19800	19800	19800	19800	50
558	20240806	093500	46866790	19800	19950	19950	19800	160
559	20240806	093400	43679470	19950	19950	19950	19950	73
560	20240806	093300	42223120	19950	19950	19950	19950	0
561	20240806	093200	42223120	19950	19980	19980	19810	52
562	20240806	093100	41192660	19810	19910	19910	19810	100
563	20240806	093000	39207570	19980	19980	19980	19980	5
564	20240806	092900	39107670	19980	19880	19990	19870	14
565	20240806	092800	38829250	19990	19870	19990	19870	41
566	20240806	092700	38014460	20050	20050	20050	20050	0
567	20240806	092600	38014460	20050	20000	20050	20000	2
568	20240806	092500	37974410	19850	19860	19860	19850	30
569	20240806	092400	37378900	20100	19940	20100	19850	40
570	20240806	092300	36583460	19940	19850	19940	19850	55
571	20240806	092200	35491260	19950	19860	19950	19850	51
572	20240806	092100	34478690	20150	20200	20200	19850	52
573	20240806	092000	33445840	20000	19990	20000	19990	277
574	20240806	091900	27906110	20200	19940	20200	19940	182
575	20240806	091800	24266540	19800	19800	19800	19800	59
576	20240806	091700	23098340	19790	19790	19790	19790	0
577	20240806	091600	23098340	19790	19790	19790	19790	0
578	20240806	091500	23098340	19790	19790	19790	19790	15
579	20240806	091400	22801490	19970	19740	19980	19740	32
580	20240806	091300	22163620	20000	19950	20000	19950	22
581	20240806	091200	21723670	20000	20000	20000	20000	0
582	20240806	091100	21723670	20000	19760	20000	19720	101
583	20240806	091000	19729070	20000	19780	20000	19780	7
584	20240806	090900	19590180	19780	20050	20050	19780	21
585	20240806	090800	19174530	19790	19800	19800	19790	17
586	20240806	090700	18838060	20200	19990	20200	19660	71
587	20240806	090600	17431650	20150	20200	20500	20150	61
588	20240806	090500	16199450	20500	20500	20500	20500	0
589	20240806	090400	16199450	20500	20300	20500	20300	4
590	20240806	090300	16118050	20600	19940	20600	19940	31
591	20240806	090200	15494410	19800	19800	19800	19780	128
592	20240806	090100	12960370	19790	19630	19800	19630	112
593	20240806	090000	10744080	19630	19780	19800	19630	544