KissMeData/021080/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	190600	410159640	2430	2430	2430	2430	5447
3	20240809	190500	410159640	2430	2430	2430	2430	0
4	20240809	190400	410159640	2430	2430	2430	2430	0
5	20240809	190300	410159640	2430	2430	2430	2430	0
6	20240809	190200	410159640	2430	2430	2430	2430	0
7	20240809	190100	410159640	2430	2430	2430	2430	0
8	20240809	190000	410159640	2430	2430	2430	2430	0
9	20240809	185900	410159640	2430	2430	2430	2430	0
10	20240809	185800	410159640	2430	2430	2430	2430	0
11	20240809	185700	410159640	2430	2430	2430	2430	0
12	20240809	185600	410159640	2430	2430	2430	2430	0
13	20240809	185500	410159640	2430	2430	2430	2430	0
14	20240809	185400	410159640	2430	2430	2430	2430	0
15	20240809	185300	410159640	2430	2430	2430	2430	0
16	20240809	185200	410159640	2430	2430	2430	2430	0
17	20240809	185100	410159640	2430	2430	2430	2430	0
18	20240809	185000	410159640	2430	2430	2430	2430	0
19	20240809	184900	410159640	2430	2430	2430	2430	0
20	20240809	184800	410159640	2430	2430	2430	2430	0
21	20240809	184700	410159640	2430	2430	2430	2430	0
22	20240809	184600	410159640	2430	2430	2430	2430	0
23	20240809	184500	410159640	2430	2430	2430	2430	0
24	20240809	184400	410159640	2430	2430	2430	2430	0
25	20240809	184300	410159640	2430	2430	2430	2430	0
26	20240809	184200	410159640	2430	2430	2430	2430	0
27	20240809	184100	410159640	2430	2430	2430	2430	0
28	20240809	184000	410159640	2430	2430	2430	2430	0
29	20240809	183900	410159640	2430	2430	2430	2430	0
30	20240809	183800	410159640	2430	2430	2430	2430	0
31	20240809	183700	410159640	2430	2430	2430	2430	0
32	20240809	183600	410159640	2430	2430	2430	2430	5447
33	20240809	183500	410159640	2430	2430	2430	2430	0
34	20240809	183400	410159640	2430	2430	2430	2430	0
35	20240809	183300	410159640	2430	2430	2430	2430	0
36	20240809	183200	410159640	2430	2430	2430	2430	0
37	20240809	183100	410159640	2430	2430	2430	2430	0
38	20240809	183000	410159640	2430	2430	2430	2430	0
39	20240809	182900	410159640	2430	2430	2430	2430	0
40	20240809	182800	410159640	2430	2430	2430	2430	0
41	20240809	182700	410159640	2430	2430	2430	2430	0
42	20240809	182600	410159640	2430	2430	2430	2430	0
43	20240809	182500	410159640	2430	2430	2430	2430	0
44	20240809	182400	410159640	2430	2430	2430	2430	0
45	20240809	182300	410159640	2430	2430	2430	2430	0
46	20240809	182200	410159640	2430	2430	2430	2430	0
47	20240809	182100	410159640	2430	2430	2430	2430	0
48	20240809	182000	410159640	2430	2430	2430	2430	0
49	20240809	181900	410159640	2430	2430	2430	2430	0
50	20240809	181800	410159640	2430	2430	2430	2430	0
51	20240809	181700	410159640	2430	2430	2430	2430	0
52	20240809	181600	410159640	2430	2430	2430	2430	0
53	20240809	181500	410159640	2430	2430	2430	2430	0
54	20240809	181400	410159640	2430	2430	2430	2430	0
55	20240809	181300	410159640	2430	2430	2430	2430	0
56	20240809	181200	410159640	2430	2430	2430	2430	0
57	20240809	181100	410159640	2430	2430	2430	2430	0
58	20240809	181000	410159640	2430	2430	2430	2430	0
59	20240809	180900	410159640	2430	2430	2430	2430	0
60	20240809	180800	410159640	2430	2430	2430	2430	0
61	20240809	180700	410159640	2430	2430	2430	2430	0
62	20240809	180600	410159640	2430	2430	2430	2430	5447
63	20240809	180500	410159640	2430	2430	2430	2430	0
64	20240809	180400	410159640	2430	2430	2430	2430	0
65	20240809	180300	410159640	2430	2430	2430	2430	0
66	20240809	180200	410159640	2430	2430	2430	2430	0
67	20240809	180100	410159640	2430	2430	2430	2430	0
68	20240809	180000	410159640	2430	2430	2430	2430	0
69	20240809	175900	410159640	2430	2430	2430	2430	0
70	20240809	175800	410159640	2430	2430	2430	2430	0
71	20240809	175700	410159640	2430	2430	2430	2430	0
72	20240809	175600	410159640	2430	2430	2430	2430	0
73	20240809	175500	410159640	2430	2430	2430	2430	0
74	20240809	175400	410159640	2430	2430	2430	2430	0
75	20240809	175300	410159640	2430	2430	2430	2430	0
76	20240809	175200	410159640	2430	2430	2430	2430	0
77	20240809	175100	410159640	2430	2430	2430	2430	0
78	20240809	175000	410159640	2430	2430	2430	2430	0
79	20240809	174900	410159640	2430	2430	2430	2430	0
80	20240809	174800	410159640	2430	2430	2430	2430	0
81	20240809	174700	410159640	2430	2430	2430	2430	0
82	20240809	174600	410159640	2430	2430	2430	2430	0
83	20240809	174500	410159640	2430	2430	2430	2430	0
84	20240809	174400	410159640	2430	2430	2430	2430	0
85	20240809	174300	410159640	2430	2430	2430	2430	0
86	20240809	174200	410159640	2430	2430	2430	2430	0
87	20240809	174100	410159640	2430	2430	2430	2430	0
88	20240809	174000	410159640	2430	2430	2430	2430	0
89	20240809	173900	410159640	2430	2430	2430	2430	0
90	20240809	173800	410159640	2430	2430	2430	2430	0
91	20240809	173700	410159640	2430	2430	2430	2430	0
92	20240809	173600	410159640	2430	2430	2430	2430	5447
93	20240809	173500	410159640	2430	2430	2430	2430	0
94	20240809	173400	410159640	2430	2430	2430	2430	0
95	20240809	173300	410159640	2430	2430	2430	2430	0
96	20240809	173200	410159640	2430	2430	2430	2430	0
97	20240809	173100	410159640	2430	2430	2430	2430	0
98	20240809	173000	410159640	2430	2430	2430	2430	0
99	20240809	172900	410159640	2430	2430	2430	2430	0
100	20240809	172800	410159640	2430	2430	2430	2430	0
101	20240809	172700	410159640	2430	2430	2430	2430	0
102	20240809	172600	410159640	2430	2430	2430	2430	0
103	20240809	172500	410159640	2430	2430	2430	2430	0
104	20240809	172400	410159640	2430	2430	2430	2430	0
105	20240809	172300	410159640	2430	2430	2430	2430	0
106	20240809	172200	410159640	2430	2430	2430	2430	0
107	20240809	172100	410159640	2430	2430	2430	2430	0
108	20240809	172000	410159640	2430	2430	2430	2430	0
109	20240809	171900	410159640	2430	2430	2430	2430	0
110	20240809	171800	410159640	2430	2430	2430	2430	0
111	20240809	171700	410159640	2430	2430	2430	2430	0
112	20240809	171600	410159640	2430	2430	2430	2430	0
113	20240809	171500	410159640	2430	2430	2430	2430	0
114	20240809	171400	410159640	2430	2430	2430	2430	0
115	20240809	171300	410159640	2430	2430	2430	2430	0
116	20240809	171200	410159640	2430	2430	2430	2430	0
117	20240809	171100	410159640	2430	2430	2430	2430	0
118	20240809	171000	410159640	2430	2430	2430	2430	0
119	20240809	170900	410159640	2430	2430	2430	2430	0
120	20240809	170800	410159640	2430	2430	2430	2430	0
121	20240809	170700	410159640	2430	2430	2430	2430	0
122	20240809	170600	410159640	2430	2430	2430	2430	5447
123	20240809	170500	410159640	2430	2430	2430	2430	0
124	20240809	170400	410159640	2430	2430	2430	2430	0
125	20240809	170300	410159640	2430	2430	2430	2430	0
126	20240809	170200	410159640	2430	2430	2430	2430	0
127	20240809	170100	410159640	2430	2430	2430	2430	0
128	20240809	170000	410159640	2430	2430	2430	2430	0
129	20240809	165900	410159640	2430	2430	2430	2430	0
130	20240809	165800	410159640	2430	2430	2430	2430	0
131	20240809	165700	410159640	2430	2430	2430	2430	0
132	20240809	165600	410159640	2430	2430	2430	2430	0
133	20240809	165500	410159640	2430	2430	2430	2430	0
134	20240809	165400	410159640	2430	2430	2430	2430	0
135	20240809	165300	410159640	2430	2430	2430	2430	0
136	20240809	165200	410159640	2430	2430	2430	2430	0
137	20240809	165100	410159640	2430	2430	2430	2430	0
138	20240809	165000	410159640	2430	2430	2430	2430	0
139	20240809	164900	410159640	2430	2430	2430	2430	0
140	20240809	164800	410159640	2430	2430	2430	2430	0
141	20240809	164700	410159640	2430	2430	2430	2430	0
142	20240809	164600	410159640	2430	2430	2430	2430	0
143	20240809	164500	410159640	2430	2430	2430	2430	0
144	20240809	164400	410159640	2430	2430	2430	2430	0
145	20240809	164300	410159640	2430	2430	2430	2430	0
146	20240809	164200	410159640	2430	2430	2430	2430	0
147	20240809	164100	410159640	2430	2430	2430	2430	0
148	20240809	164000	410159640	2430	2430	2430	2430	0
149	20240809	163900	410159640	2430	2430	2430	2430	0
150	20240809	163800	410159640	2430	2430	2430	2430	0
151	20240809	163700	410159640	2430	2430	2430	2430	0
152	20240809	163600	410159640	2430	2430	2430	2430	5447
153	20240809	163500	410159640	2430	2430	2430	2430	0
154	20240809	163400	410159640	2430	2430	2430	2430	0
155	20240809	163300	410159640	2430	2430	2430	2430	0
156	20240809	163200	410159640	2430	2430	2430	2430	0
157	20240809	163100	410159640	2430	2430	2430	2430	0
158	20240809	163000	410159640	2430	2430	2430	2430	0
159	20240809	162900	410159640	2430	2430	2430	2430	0
160	20240809	162800	410159640	2430	2430	2430	2430	0
161	20240809	162700	410159640	2430	2430	2430	2430	0
162	20240809	162600	410159640	2430	2430	2430	2430	0
163	20240809	162500	410159640	2430	2430	2430	2430	0
164	20240809	162400	410159640	2430	2430	2430	2430	0
165	20240809	162300	410159640	2430	2430	2430	2430	0
166	20240809	162200	410159640	2430	2430	2430	2430	0
167	20240809	162100	410159640	2430	2430	2430	2430	0
168	20240809	162000	410159640	2430	2430	2430	2430	0
169	20240809	161900	410159640	2430	2430	2430	2430	0
170	20240809	161800	410159640	2430	2430	2430	2430	0
171	20240809	161700	410159640	2430	2430	2430	2430	0
172	20240809	161600	410159640	2430	2430	2430	2430	0
173	20240809	161500	410159640	2430	2430	2430	2430	0
174	20240809	161400	410159640	2430	2430	2430	2430	0
175	20240809	161300	410159640	2430	2430	2430	2430	0
176	20240809	161200	410159640	2430	2430	2430	2430	0
177	20240809	161100	410159640	2430	2430	2430	2430	0
178	20240809	161000	410159640	2430	2430	2430	2430	0
179	20240809	160900	410159640	2430	2430	2430	2430	0
180	20240809	160800	410159640	2430	2430	2430	2430	0
181	20240809	160700	410159640	2430	2430	2430	2430	0
182	20240809	160600	410159640	2430	2430	2430	2430	5447
183	20240809	160500	410159640	2430	2430	2430	2430	0
184	20240809	160400	410159640	2430	2430	2430	2430	0
185	20240809	160300	410159640	2430	2430	2430	2430	0
186	20240809	160200	410159640	2430	2430	2430	2430	0
187	20240809	160100	410159640	2430	2430	2430	2430	0
188	20240809	160000	410159640	2430	2430	2430	2430	0
189	20240809	155900	410159640	2430	2430	2430	2430	0
190	20240809	155800	410159640	2430	2430	2430	2430	0
191	20240809	155700	410159640	2430	2430	2430	2430	0
192	20240809	155600	410159640	2430	2430	2430	2430	0
193	20240809	155500	410159640	2430	2430	2430	2430	0
194	20240809	155400	410159640	2430	2430	2430	2430	0
195	20240809	155300	410159640	2430	2430	2430	2430	0
196	20240809	155200	410159640	2430	2430	2430	2430	0
197	20240809	155100	410159640	2430	2430	2430	2430	0
198	20240809	155000	410159640	2430	2430	2430	2430	0
199	20240809	154900	410159640	2430	2430	2430	2430	0
200	20240809	154800	410159640	2430	2430	2430	2430	0
201	20240809	154700	410159640	2430	2430	2430	2430	0
202	20240809	154600	410159640	2430	2430	2430	2430	0
203	20240809	154500	410159640	2430	2430	2430	2430	0
204	20240809	154400	410159640	2430	2430	2430	2430	0
205	20240809	154300	410159640	2430	2430	2430	2430	0
206	20240809	154200	410159640	2430	2430	2430	2430	0
207	20240809	154100	410159640	2430	2430	2430	2430	0
208	20240809	154000	410159640	2430	2430	2430	2430	0
209	20240809	153900	410159640	2430	2430	2430	2430	0
210	20240809	153800	410159640	2430	2430	2430	2430	0
211	20240809	153700	410159640	2430	2430	2430	2430	0
212	20240809	153600	410159640	2430	2430	2430	2430	5447
213	20240809	153500	410159640	2430	2430	2430	2430	0
214	20240809	153400	410159640	2430	2430	2430	2430	0
215	20240809	153300	410159640	2430	2430	2430	2430	0
216	20240809	153200	410159640	2430	2430	2430	2430	0
217	20240809	153100	410159640	2430	2430	2430	2430	0
218	20240809	153000	410159640	2430	2430	2430	2430	5447
219	20240809	152900	396923430	2450	2450	2450	2450	0
220	20240809	152800	396923430	2450	2450	2450	2450	0
221	20240809	152700	396923430	2450	2450	2450	2450	0
222	20240809	152600	396923430	2450	2450	2450	2450	0
223	20240809	152500	396923430	2450	2450	2450	2450	0
224	20240809	152400	396923430	2450	2450	2450	2450	0
225	20240809	152300	396923430	2450	2450	2450	2450	0
226	20240809	152200	396923430	2450	2450	2450	2450	0
227	20240809	152100	396923430	2450	2450	2450	2450	0
228	20240809	152000	396923430	2450	2450	2450	2450	0
229	20240809	151900	396923430	2450	2450	2450	2450	1785
230	20240809	151800	392550180	2450	2450	2450	2450	0
231	20240809	151700	392550180	2450	2450	2450	2450	0
232	20240809	151600	392550180	2450	2450	2450	2450	10
233	20240809	151500	392525680	2445	2450	2450	2445	114
234	20240809	151400	392246935	2445	2445	2445	2445	0
235	20240809	151300	392246935	2445	2445	2445	2445	0
236	20240809	151200	392246935	2445	2445	2445	2445	0
237	20240809	151100	392246935	2445	2445	2445	2445	95
238	20240809	151000	392014660	2450	2450	2450	2450	3
239	20240809	150900	392007310	2445	2445	2445	2445	111
240	20240809	150800	391735915	2445	2445	2445	2445	0
241	20240809	150700	391735915	2445	2445	2445	2445	0
242	20240809	150600	391735915	2445	2445	2445	2445	100
243	20240809	150500	391491415	2445	2445	2445	2445	0
244	20240809	150400	391491415	2445	2445	2445	2445	0
245	20240809	150300	391491415	2445	2445	2445	2445	533
246	20240809	150200	390188230	2445	2445	2445	2445	0
247	20240809	150100	390188230	2445	2445	2445	2445	0
248	20240809	150000	390188230	2445	2445	2445	2445	0
249	20240809	145900	390188230	2445	2445	2445	2445	167
250	20240809	145800	389779915	2445	2445	2445	2445	922
251	20240809	145700	387525625	2445	2445	2445	2445	10
252	20240809	145600	387501175	2450	2445	2450	2445	102
253	20240809	145500	387251780	2450	2445	2450	2445	353
254	20240809	145400	386388680	2450	2450	2450	2450	10
255	20240809	145300	386364180	2450	2450	2450	2450	0
256	20240809	145200	386364180	2450	2450	2450	2450	38
257	20240809	145100	386271080	2450	2450	2455	2450	58
258	20240809	145000	386128970	2450	2450	2450	2450	88
259	20240809	144900	385913370	2450	2440	2450	2440	30219
260	20240809	144800	312156400	2440	2440	2440	2440	0
261	20240809	144700	312156400	2440	2440	2440	2440	0
262	20240809	144600	312156400	2440	2440	2440	2440	0
263	20240809	144500	312156400	2440	2435	2440	2435	542
264	20240809	144400	310836385	2440	2440	2440	2440	0
265	20240809	144300	310836385	2440	2440	2440	2440	1
266	20240809	144200	310833945	2430	2430	2430	2430	0
267	20240809	144100	310833945	2430	2430	2430	2430	0
268	20240809	144000	310833945	2430	2430	2430	2430	0
269	20240809	143900	310833945	2430	2430	2430	2430	2
270	20240809	143800	310829085	2440	2440	2440	2440	0
271	20240809	143700	310829085	2440	2440	2440	2440	0
272	20240809	143600	310829085	2440	2440	2440	2440	0
273	20240809	143500	310829085	2440	2440	2440	2440	5
274	20240809	143400	310816885	2440	2440	2440	2440	0
275	20240809	143300	310816885	2440	2440	2440	2440	3
276	20240809	143200	310809565	2440	2440	2440	2440	0
277	20240809	143100	310809565	2440	2440	2440	2440	0
278	20240809	143000	310809565	2440	2440	2440	2440	0
279	20240809	142900	310809565	2440	2440	2440	2440	0
280	20240809	142800	310809565	2440	2435	2440	2435	11
281	20240809	142700	310782775	2440	2440	2440	2440	0
282	20240809	142600	310782775	2440	2435	2440	2435	795
283	20240809	142500	308842995	2440	2440	2440	2440	0
284	20240809	142400	308842995	2440	2440	2440	2440	0
285	20240809	142300	308842995	2440	2440	2440	2440	890
286	20240809	142200	306671395	2440	2440	2440	2440	400
287	20240809	142100	305695395	2440	2440	2440	2440	664
288	20240809	142000	304075235	2440	2435	2440	2435	1276
289	20240809	141900	300965990	2435	2435	2435	2435	5114
290	20240809	141800	288513400	2435	2435	2435	2430	873
291	20240809	141700	286391865	2435	2435	2435	2435	0
292	20240809	141600	286391865	2435	2435	2435	2435	0
293	20240809	141500	286391865	2435	2435	2435	2435	0
294	20240809	141400	286391865	2435	2435	2435	2435	0
295	20240809	141300	286391865	2435	2435	2435	2435	0
296	20240809	141200	286391865	2435	2435	2435	2435	0
297	20240809	141100	286391865	2435	2430	2435	2430	7408
298	20240809	141000	268354495	2430	2430	2430	2430	0
299	20240809	140900	268354495	2430	2430	2430	2430	959
300	20240809	140800	266024125	2420	2420	2420	2420	0
301	20240809	140700	266024125	2420	2420	2420	2420	80
302	20240809	140600	265830525	2415	2415	2415	2415	0
303	20240809	140500	265830525	2415	2415	2415	2415	421
304	20240809	140400	264813810	2415	2415	2415	2415	0
305	20240809	140300	264813810	2415	2415	2415	2415	0
306	20240809	140200	264813810	2415	2410	2415	2410	5508
307	20240809	140100	251539520	2415	2415	2415	2415	0
308	20240809	140000	251539520	2415	2415	2415	2415	7059
309	20240809	135900	234492035	2430	2430	2430	2430	0
310	20240809	135800	234492035	2430	2430	2430	2430	200
311	20240809	135700	234006035	2430	2430	2430	2430	0
312	20240809	135600	234006035	2430	2430	2430	2430	0
313	20240809	135500	234006035	2430	2430	2430	2430	0
314	20240809	135400	234006035	2430	2430	2430	2430	0
315	20240809	135300	234006035	2430	2430	2430	2430	0
316	20240809	135200	234006035	2430	2430	2430	2430	0
317	20240809	135100	234006035	2430	2420	2430	2420	3017
318	20240809	135000	226704875	2420	2420	2420	2420	20
319	20240809	134900	226656475	2430	2430	2430	2430	0
320	20240809	134800	226656475	2430	2430	2430	2430	0
321	20240809	134700	226656475	2430	2430	2430	2430	0
322	20240809	134600	226656475	2430	2430	2430	2430	0
323	20240809	134500	226656475	2430	2430	2430	2430	0
324	20240809	134400	226656475	2430	2430	2430	2430	15
325	20240809	134300	226620025	2425	2425	2425	2425	550
326	20240809	134200	225286275	2430	2430	2430	2430	316
327	20240809	134100	224518395	2430	2430	2430	2430	0
328	20240809	134000	224518395	2430	2430	2430	2430	0
329	20240809	133900	224518395	2430	2430	2430	2430	5
330	20240809	133800	224506245	2430	2430	2430	2430	0
331	20240809	133700	224506245	2430	2430	2430	2430	0
332	20240809	133600	224506245	2430	2430	2430	2430	0
333	20240809	133500	224506245	2430	2430	2430	2430	0
334	20240809	133400	224506245	2430	2430	2430	2430	0
335	20240809	133300	224506245	2430	2430	2430	2430	0
336	20240809	133200	224506245	2430	2430	2430	2430	0
337	20240809	133100	224506245	2430	2430	2430	2430	5
338	20240809	133000	224494095	2425	2425	2425	2425	648
339	20240809	132900	222922695	2425	2425	2425	2425	165
340	20240809	132800	222522570	2435	2430	2435	2425	142
341	20240809	132700	222178175	2430	2430	2430	2430	10
342	20240809	132600	222153875	2435	2435	2435	2435	0
343	20240809	132500	222153875	2435	2435	2435	2435	4
344	20240809	132400	222144135	2435	2435	2435	2435	0
345	20240809	132300	222144135	2435	2435	2435	2435	5
346	20240809	132200	222131960	2435	2435	2435	2435	84
347	20240809	132100	221927420	2430	2430	2430	2430	4
348	20240809	132000	221917700	2435	2435	2435	2435	0
349	20240809	131900	221917700	2435	2435	2435	2435	0
350	20240809	131800	221917700	2435	2435	2435	2435	1093
351	20240809	131700	219256245	2430	2430	2430	2430	0
352	20240809	131600	219256245	2430	2430	2430	2430	0
353	20240809	131500	219256245	2430	2430	2430	2430	412
354	20240809	131400	218255085	2435	2435	2435	2435	0
355	20240809	131300	218255085	2435	2435	2435	2435	30
356	20240809	131200	218182035	2435	2435	2435	2435	0
357	20240809	131100	218182035	2435	2435	2435	2435	5
358	20240809	131000	218169860	2430	2430	2430	2430	0
359	20240809	130900	218169860	2430	2430	2430	2430	0
360	20240809	130800	218169860	2430	2430	2430	2430	0
361	20240809	130700	218169860	2430	2430	2430	2430	0
362	20240809	130600	218169860	2430	2430	2430	2430	2500
363	20240809	130500	212094860	2435	2435	2435	2435	0
364	20240809	130400	212094860	2435	2435	2435	2435	0
365	20240809	130300	212094860	2435	2435	2435	2435	108
366	20240809	130200	211831880	2430	2430	2430	2430	826
367	20240809	130100	209824700	2425	2425	2425	2425	6
368	20240809	130000	209810150	2425	2425	2425	2425	0
369	20240809	125900	209810150	2425	2425	2425	2425	0
370	20240809	125800	209810150	2425	2425	2425	2425	0
371	20240809	125700	209810150	2425	2425	2425	2425	0
372	20240809	125600	209810150	2425	2425	2425	2425	0
373	20240809	125500	209810150	2425	2425	2425	2425	3
374	20240809	125400	209802875	2425	2425	2425	2425	597
375	20240809	125300	208355150	2430	2430	2430	2430	0
376	20240809	125200	208355150	2430	2430	2430	2430	0
377	20240809	125100	208355150	2430	2430	2430	2430	0
378	20240809	125000	208355150	2430	2430	2430	2430	0
379	20240809	124900	208355150	2430	2430	2430	2430	0
380	20240809	124800	208355150	2430	2430	2430	2430	0
381	20240809	124700	208355150	2430	2430	2430	2430	0
382	20240809	124600	208355150	2430	2430	2430	2430	0
383	20240809	124500	208355150	2430	2430	2430	2430	130
384	20240809	124400	208039250	2425	2425	2425	2425	19
385	20240809	124300	207993175	2430	2430	2430	2430	0
386	20240809	124200	207993175	2430	2430	2430	2430	0
387	20240809	124100	207993175	2430	2430	2430	2430	42
388	20240809	124000	207891115	2425	2425	2425	2425	0
389	20240809	123900	207891115	2425	2425	2425	2425	0
390	20240809	123800	207891115	2425	2425	2425	2425	0
391	20240809	123700	207891115	2425	2425	2425	2425	90
392	20240809	123600	207672865	2430	2430	2430	2430	0
393	20240809	123500	207672865	2430	2430	2430	2430	100
394	20240809	123400	207429865	2430	2430	2430	2430	1000
395	20240809	123300	204999865	2430	2430	2430	2430	0
396	20240809	123200	204999865	2430	2430	2430	2430	0
397	20240809	123100	204999865	2430	2430	2430	2430	0
398	20240809	123000	204999865	2430	2430	2430	2430	0
399	20240809	122900	204999865	2430	2430	2430	2430	0
400	20240809	122800	204999865	2430	2430	2430	2430	0
401	20240809	122700	204999865	2430	2430	2430	2430	0
402	20240809	122600	204999865	2430	2430	2430	2430	0
403	20240809	122500	204999865	2430	2430	2430	2430	0
404	20240809	122400	204999865	2430	2430	2430	2430	0
405	20240809	122300	204999865	2430	2430	2430	2430	0
406	20240809	122200	204999865	2430	2430	2430	2430	0
407	20240809	122100	204999865	2430	2430	2430	2430	54
408	20240809	122000	204868645	2430	2430	2430	2430	32
409	20240809	121900	204790885	2430	2430	2430	2430	10
410	20240809	121800	204766585	2430	2430	2430	2430	0
411	20240809	121700	204766585	2430	2430	2430	2430	0
412	20240809	121600	204766585	2430	2430	2430	2430	0
413	20240809	121500	204766585	2430	2430	2430	2430	0
414	20240809	121400	204766585	2430	2430	2430	2430	0
415	20240809	121300	204766585	2430	2430	2430	2430	0
416	20240809	121200	204766585	2430	2430	2430	2430	0
417	20240809	121100	204766585	2430	2430	2430	2430	0
418	20240809	121000	204766585	2430	2430	2430	2430	0
419	20240809	120900	204766585	2430	2430	2430	2430	500
420	20240809	120800	203551585	2430	2430	2430	2430	0
421	20240809	120700	203551585	2430	2430	2430	2430	0
422	20240809	120600	203551585	2430	2430	2430	2430	0
423	20240809	120500	203551585	2430	2430	2430	2430	0
424	20240809	120400	203551585	2430	2430	2430	2430	0
425	20240809	120300	203551585	2430	2430	2430	2430	24
426	20240809	120200	203493265	2430	2430	2430	2430	54
427	20240809	120100	203362045	2430	2430	2430	2430	0
428	20240809	120000	203362045	2430	2430	2430	2430	0
429	20240809	115900	203362045	2430	2430	2430	2430	408
430	20240809	115800	202370605	2430	2430	2430	2430	0
431	20240809	115700	202370605	2430	2430	2430	2430	0
432	20240809	115600	202370605	2430	2430	2430	2430	0
433	20240809	115500	202370605	2430	2430	2430	2430	0
434	20240809	115400	202370605	2430	2430	2430	2430	0
435	20240809	115300	202370605	2430	2430	2430	2430	5
436	20240809	115200	202358455	2425	2430	2430	2425	107
437	20240809	115100	202098540	2430	2430	2430	2430	57
438	20240809	115000	201960030	2430	2430	2430	2430	0
439	20240809	114900	201960030	2430	2430	2430	2430	0
440	20240809	114800	201960030	2430	2430	2430	2430	400
441	20240809	114700	200988030	2430	2430	2430	2430	136
442	20240809	114600	200657550	2430	2430	2430	2430	0
443	20240809	114500	200657550	2430	2430	2430	2430	50
444	20240809	114400	200536050	2425	2425	2425	2425	1150
445	20240809	114300	197747300	2425	2425	2425	2425	0
446	20240809	114200	197747300	2425	2425	2425	2425	300
447	20240809	114100	197019800	2420	2420	2420	2420	22
448	20240809	114000	196966560	2425	2425	2425	2425	0
449	20240809	113900	196966560	2425	2425	2425	2425	0
450	20240809	113800	196966560	2425	2425	2425	2425	0
451	20240809	113700	196966560	2425	2425	2425	2425	0
452	20240809	113600	196966560	2425	2425	2425	2425	0
453	20240809	113500	196966560	2425	2425	2425	2425	0
454	20240809	113400	196966560	2425	2425	2425	2425	0
455	20240809	113300	196966560	2425	2425	2425	2425	0
456	20240809	113200	196966560	2425	2425	2425	2425	0
457	20240809	113100	196966560	2425	2425	2425	2425	558
458	20240809	113000	195613410	2425	2425	2425	2425	0
459	20240809	112900	195613410	2425	2425	2425	2425	0
460	20240809	112800	195613410	2425	2425	2425	2425	4
461	20240809	112700	195603710	2420	2420	2420	2420	10
462	20240809	112600	195579510	2425	2425	2425	2425	5
463	20240809	112500	195567385	2425	2425	2425	2425	0
464	20240809	112400	195567385	2425	2425	2425	2425	282
465	20240809	112300	194883535	2425	2425	2425	2425	452
466	20240809	112200	193787435	2425	2425	2425	2425	1411
467	20240809	112100	190365760	2425	2425	2425	2425	0
468	20240809	112000	190365760	2425	2425	2425	2425	0
469	20240809	111900	190365760	2425	2425	2425	2425	532
470	20240809	111800	189075660	2425	2425	2425	2425	0
471	20240809	111700	189075660	2425	2425	2425	2425	0
472	20240809	111600	189075660	2425	2425	2425	2425	6
473	20240809	111500	189061110	2425	2425	2425	2425	6
474	20240809	111400	189046560	2425	2425	2425	2425	0
475	20240809	111300	189046560	2425	2425	2425	2425	0
476	20240809	111200	189046560	2425	2425	2425	2425	16
477	20240809	111100	189007760	2430	2430	2430	2430	0
478	20240809	111000	189007760	2430	2430	2430	2430	0
479	20240809	110900	189007760	2430	2430	2430	2430	0
480	20240809	110800	189007760	2430	2430	2430	2430	0
481	20240809	110700	189007760	2430	2430	2430	2430	0
482	20240809	110600	189007760	2430	2430	2430	2430	0
483	20240809	110500	189007760	2430	2430	2430	2430	300
484	20240809	110400	188278760	2430	2430	2430	2430	0
485	20240809	110300	188278760	2430	2430	2430	2430	0
486	20240809	110200	188278760	2430	2430	2430	2430	0
487	20240809	110100	188278760	2430	2420	2430	2420	2207
488	20240809	110000	182935820	2425	2425	2425	2425	0
489	20240809	105900	182935820	2425	2425	2425	2425	0
490	20240809	105800	182935820	2425	2425	2425	2425	0
491	20240809	105700	182935820	2425	2425	2425	2425	0
492	20240809	105600	182935820	2425	2425	2425	2425	0
493	20240809	105500	182935820	2425	2425	2425	2425	50
494	20240809	105400	182814570	2430	2430	2430	2430	0
495	20240809	105300	182814570	2430	2430	2430	2430	0
496	20240809	105200	182814570	2430	2430	2430	2430	10
497	20240809	105100	182790270	2415	2415	2415	2415	0
498	20240809	105000	182790270	2415	2415	2415	2415	0
499	20240809	104900	182790270	2415	2415	2415	2415	0
500	20240809	104800	182790270	2415	2415	2415	2415	0
501	20240809	104700	182790270	2415	2425	2425	2415	100
502	20240809	104600	182548080	2435	2435	2435	2435	0
503	20240809	104500	182548080	2435	2435	2435	2435	0
504	20240809	104400	182548080	2435	2435	2435	2435	0
505	20240809	104300	182548080	2435	2435	2435	2435	0
506	20240809	104200	182548080	2435	2435	2435	2435	0
507	20240809	104100	182548080	2435	2435	2435	2435	0
508	20240809	104000	182548080	2435	2435	2435	2435	0
509	20240809	103900	182548080	2435	2435	2435	2435	0
510	20240809	103800	182548080	2435	2435	2435	2435	0
511	20240809	103700	182548080	2435	2425	2435	2425	2588
512	20240809	103600	176248725	2425	2425	2425	2425	0
513	20240809	103500	176248725	2425	2425	2425	2425	15
514	20240809	103400	176212350	2425	2425	2425	2420	992
515	20240809	103300	173810345	2425	2425	2425	2425	0
516	20240809	103200	173810345	2425	2425	2425	2425	5
517	20240809	103100	173798220	2425	2425	2425	2425	50
518	20240809	103000	173676970	2420	2420	2420	2420	0
519	20240809	102900	173676970	2420	2420	2420	2420	0
520	20240809	102800	173676970	2420	2420	2420	2420	1
521	20240809	102700	173674550	2425	2425	2425	2425	0
522	20240809	102600	173674550	2425	2425	2425	2425	0
523	20240809	102500	173674550	2425	2425	2425	2425	0
524	20240809	102400	173674550	2425	2425	2425	2425	1
525	20240809	102300	173672125	2430	2430	2430	2430	0
526	20240809	102200	173672125	2430	2430	2430	2430	0
527	20240809	102100	173672125	2430	2425	2430	2420	3002
528	20240809	102000	166407240	2430	2430	2430	2430	0
529	20240809	101900	166407240	2430	2430	2430	2430	1
530	20240809	101800	166404810	2425	2425	2425	2425	0
531	20240809	101700	166404810	2425	2425	2425	2425	0
532	20240809	101600	166404810	2425	2425	2425	2425	0
533	20240809	101500	166404810	2425	2425	2425	2425	2
534	20240809	101400	166399960	2425	2425	2425	2425	0
535	20240809	101300	166399960	2425	2425	2425	2425	1383
536	20240809	101200	163046185	2430	2430	2430	2430	0
537	20240809	101100	163046185	2430	2430	2430	2430	22
538	20240809	101000	162992725	2430	2430	2430	2430	83
539	20240809	100900	162791035	2435	2435	2435	2435	0
540	20240809	100800	162791035	2435	2435	2435	2435	1
541	20240809	100700	162788600	2435	2435	2435	2435	0
542	20240809	100600	162788600	2435	2435	2435	2435	0
543	20240809	100500	162788600	2435	2430	2435	2430	338
544	20240809	100400	161967255	2430	2430	2430	2430	3
545	20240809	100300	161959965	2430	2430	2430	2430	0
546	20240809	100200	161959965	2430	2430	2430	2430	53
547	20240809	100100	161831175	2430	2435	2435	2430	11
548	20240809	100000	161804440	2435	2435	2435	2435	1
549	20240809	095900	161802005	2430	2425	2430	2425	801
550	20240809	095800	159855825	2430	2430	2430	2430	0
551	20240809	095700	159855825	2430	2430	2430	2430	4
552	20240809	095600	159846105	2430	2430	2430	2430	1
553	20240809	095500	159843675	2430	2430	2430	2430	11
554	20240809	095400	159816945	2425	2425	2425	2425	15
555	20240809	095300	159780570	2430	2425	2430	2425	241
556	20240809	095200	159196015	2430	2430	2430	2430	0
557	20240809	095100	159196015	2430	2430	2430	2430	67
558	20240809	095000	159033205	2425	2425	2425	2425	0
559	20240809	094900	159033205	2425	2425	2425	2425	0
560	20240809	094800	159033205	2425	2425	2425	2425	221
561	20240809	094700	158497280	2425	2425	2425	2425	1
562	20240809	094600	158494855	2430	2430	2430	2430	0
563	20240809	094500	158494855	2430	2430	2430	2430	0
564	20240809	094400	158494855	2430	2430	2430	2430	0
565	20240809	094300	158494855	2430	2430	2430	2430	1164
566	20240809	094200	155666335	2430	2430	2430	2430	0
567	20240809	094100	155666335	2430	2430	2430	2430	0
568	20240809	094000	155666335	2430	2430	2430	2430	16
569	20240809	093900	155627455	2425	2425	2425	2425	0
570	20240809	093800	155627455	2425	2425	2425	2425	1070
571	20240809	093700	153032705	2425	2425	2425	2420	5
572	20240809	093600	153020585	2420	2420	2420	2420	0
573	20240809	093500	153020585	2420	2420	2420	2420	430
574	20240809	093400	151979985	2420	2420	2420	2420	0
575	20240809	093300	151979985	2420	2420	2420	2420	0
576	20240809	093200	151979985	2420	2420	2420	2420	226
577	20240809	093100	151433065	2415	2415	2415	2415	0
578	20240809	093000	151433065	2415	2415	2415	2415	2184
579	20240809	092900	146158705	2420	2420	2420	2420	4
580	20240809	092800	146149025	2420	2420	2420	2420	0
581	20240809	092700	146149025	2420	2420	2420	2420	0
582	20240809	092600	146149025	2420	2410	2420	2410	193
583	20240809	092500	145683885	2420	2420	2420	2420	0
584	20240809	092400	145683885	2420	2420	2420	2420	8
585	20240809	092300	145664525	2415	2415	2415	2415	0
586	20240809	092200	145664525	2415	2415	2415	2415	517
587	20240809	092100	144415970	2420	2420	2420	2420	0
588	20240809	092000	144415970	2420	2420	2425	2420	5288
589	20240809	091900	131618140	2420	2425	2425	2420	1441
590	20240809	091800	128124800	2430	2430	2430	2430	13
591	20240809	091700	128093210	2435	2430	2435	2430	6137
592	20240809	091600	113152240	2435	2430	2435	2430	513
593	20240809	091500	111903135	2430	2430	2430	2430	0
594	20240809	091400	111903135	2430	2435	2435	2430	3132
595	20240809	091300	104290050	2435	2435	2435	2435	445
596	20240809	091200	103206475	2440	2440	2440	2440	560
597	20240809	091100	101840075	2430	2440	2440	2430	756
598	20240809	091000	99997985	2445	2445	2445	2445	109
599	20240809	090900	99731480	2455	2455	2455	2440	2615
600	20240809	090800	93341655	2450	2450	2450	2450	1085
601	20240809	090700	90683405	2445	2445	2445	2445	694
602	20240809	090600	88986575	2445	2445	2450	2445	21
603	20240809	090500	88935165	2445	2435	2445	2435	7014
604	20240809	090400	71785945	2450	2440	2450	2440	2000
605	20240809	090300	66886725	2440	2470	2470	2440	9524
606	20240809	090200	43610660	2465	2475	2475	2465	7655
607	20240809	090100	24733965	2465	2445	2475	2445	4580
608	20240809	090000	13491305	2445	2440	2445	2440	5529