KissMeData/060280/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	193800	1341609950	8870	8870	8870	8870	3503
3	20240809	193700	1341609950	8870	8870	8870	8870	0
4	20240809	193600	1341609950	8870	8870	8870	8870	0
5	20240809	193500	1341609950	8870	8870	8870	8870	0
6	20240809	193400	1341609950	8870	8870	8870	8870	0
7	20240809	193300	1341609950	8870	8870	8870	8870	0
8	20240809	193200	1341609950	8870	8870	8870	8870	0
9	20240809	193100	1341609950	8870	8870	8870	8870	0
10	20240809	193000	1341609950	8870	8870	8870	8870	0
11	20240809	192900	1341609950	8870	8870	8870	8870	0
12	20240809	192800	1341609950	8870	8870	8870	8870	0
13	20240809	192700	1341609950	8870	8870	8870	8870	0
14	20240809	192600	1341609950	8870	8870	8870	8870	0
15	20240809	192500	1341609950	8870	8870	8870	8870	0
16	20240809	192400	1341609950	8870	8870	8870	8870	0
17	20240809	192300	1341609950	8870	8870	8870	8870	0
18	20240809	192200	1341609950	8870	8870	8870	8870	0
19	20240809	192100	1341609950	8870	8870	8870	8870	0
20	20240809	192000	1341609950	8870	8870	8870	8870	0
21	20240809	191900	1341609950	8870	8870	8870	8870	0
22	20240809	191800	1341609950	8870	8870	8870	8870	0
23	20240809	191700	1341609950	8870	8870	8870	8870	0
24	20240809	191600	1341609950	8870	8870	8870	8870	0
25	20240809	191500	1341609950	8870	8870	8870	8870	0
26	20240809	191400	1341609950	8870	8870	8870	8870	0
27	20240809	191300	1341609950	8870	8870	8870	8870	0
28	20240809	191200	1341609950	8870	8870	8870	8870	0
29	20240809	191100	1341609950	8870	8870	8870	8870	0
30	20240809	191000	1341609950	8870	8870	8870	8870	0
31	20240809	190900	1341609950	8870	8870	8870	8870	0
32	20240809	190800	1341609950	8870	8870	8870	8870	3503
33	20240809	190700	1341609950	8870	8870	8870	8870	0
34	20240809	190600	1341609950	8870	8870	8870	8870	0
35	20240809	190500	1341609950	8870	8870	8870	8870	0
36	20240809	190400	1341609950	8870	8870	8870	8870	0
37	20240809	190300	1341609950	8870	8870	8870	8870	0
38	20240809	190200	1341609950	8870	8870	8870	8870	0
39	20240809	190100	1341609950	8870	8870	8870	8870	0
40	20240809	190000	1341609950	8870	8870	8870	8870	0
41	20240809	185900	1341609950	8870	8870	8870	8870	0
42	20240809	185800	1341609950	8870	8870	8870	8870	0
43	20240809	185700	1341609950	8870	8870	8870	8870	0
44	20240809	185600	1341609950	8870	8870	8870	8870	0
45	20240809	185500	1341609950	8870	8870	8870	8870	0
46	20240809	185400	1341609950	8870	8870	8870	8870	0
47	20240809	185300	1341609950	8870	8870	8870	8870	0
48	20240809	185200	1341609950	8870	8870	8870	8870	0
49	20240809	185100	1341609950	8870	8870	8870	8870	0
50	20240809	185000	1341609950	8870	8870	8870	8870	0
51	20240809	184900	1341609950	8870	8870	8870	8870	0
52	20240809	184800	1341609950	8870	8870	8870	8870	0
53	20240809	184700	1341609950	8870	8870	8870	8870	0
54	20240809	184600	1341609950	8870	8870	8870	8870	0
55	20240809	184500	1341609950	8870	8870	8870	8870	0
56	20240809	184400	1341609950	8870	8870	8870	8870	0
57	20240809	184300	1341609950	8870	8870	8870	8870	0
58	20240809	184200	1341609950	8870	8870	8870	8870	0
59	20240809	184100	1341609950	8870	8870	8870	8870	0
60	20240809	184000	1341609950	8870	8870	8870	8870	0
61	20240809	183900	1341609950	8870	8870	8870	8870	0
62	20240809	183800	1341609950	8870	8870	8870	8870	3503
63	20240809	183700	1341609950	8870	8870	8870	8870	0
64	20240809	183600	1341609950	8870	8870	8870	8870	0
65	20240809	183500	1341609950	8870	8870	8870	8870	0
66	20240809	183400	1341609950	8870	8870	8870	8870	0
67	20240809	183300	1341609950	8870	8870	8870	8870	0
68	20240809	183200	1341609950	8870	8870	8870	8870	0
69	20240809	183100	1341609950	8870	8870	8870	8870	0
70	20240809	183000	1341609950	8870	8870	8870	8870	0
71	20240809	182900	1341609950	8870	8870	8870	8870	0
72	20240809	182800	1341609950	8870	8870	8870	8870	0
73	20240809	182700	1341609950	8870	8870	8870	8870	0
74	20240809	182600	1341609950	8870	8870	8870	8870	0
75	20240809	182500	1341609950	8870	8870	8870	8870	0
76	20240809	182400	1341609950	8870	8870	8870	8870	0
77	20240809	182300	1341609950	8870	8870	8870	8870	0
78	20240809	182200	1341609950	8870	8870	8870	8870	0
79	20240809	182100	1341609950	8870	8870	8870	8870	0
80	20240809	182000	1341609950	8870	8870	8870	8870	0
81	20240809	181900	1341609950	8870	8870	8870	8870	0
82	20240809	181800	1341609950	8870	8870	8870	8870	0
83	20240809	181700	1341609950	8870	8870	8870	8870	0
84	20240809	181600	1341609950	8870	8870	8870	8870	0
85	20240809	181500	1341609950	8870	8870	8870	8870	0
86	20240809	181400	1341609950	8870	8870	8870	8870	0
87	20240809	181300	1341609950	8870	8870	8870	8870	0
88	20240809	181200	1341609950	8870	8870	8870	8870	0
89	20240809	181100	1341609950	8870	8870	8870	8870	0
90	20240809	181000	1341609950	8870	8870	8870	8870	0
91	20240809	180900	1341609950	8870	8870	8870	8870	0
92	20240809	180800	1341609950	8870	8870	8870	8870	3503
93	20240809	180700	1341609950	8870	8870	8870	8870	0
94	20240809	180600	1341609950	8870	8870	8870	8870	0
95	20240809	180500	1341609950	8870	8870	8870	8870	0
96	20240809	180400	1341609950	8870	8870	8870	8870	0
97	20240809	180300	1341609950	8870	8870	8870	8870	0
98	20240809	180200	1341609950	8870	8870	8870	8870	0
99	20240809	180100	1341609950	8870	8870	8870	8870	0
100	20240809	180000	1341609950	8870	8870	8870	8870	0
101	20240809	175900	1341609950	8870	8870	8870	8870	0
102	20240809	175800	1341609950	8870	8870	8870	8870	0
103	20240809	175700	1341609950	8870	8870	8870	8870	0
104	20240809	175600	1341609950	8870	8870	8870	8870	0
105	20240809	175500	1341609950	8870	8870	8870	8870	0
106	20240809	175400	1341609950	8870	8870	8870	8870	0
107	20240809	175300	1341609950	8870	8870	8870	8870	0
108	20240809	175200	1341609950	8870	8870	8870	8870	0
109	20240809	175100	1341609950	8870	8870	8870	8870	0
110	20240809	175000	1341609950	8870	8870	8870	8870	0
111	20240809	174900	1341609950	8870	8870	8870	8870	0
112	20240809	174800	1341609950	8870	8870	8870	8870	0
113	20240809	174700	1341609950	8870	8870	8870	8870	0
114	20240809	174600	1341609950	8870	8870	8870	8870	0
115	20240809	174500	1341609950	8870	8870	8870	8870	0
116	20240809	174400	1341609950	8870	8870	8870	8870	0
117	20240809	174300	1341609950	8870	8870	8870	8870	0
118	20240809	174200	1341609950	8870	8870	8870	8870	0
119	20240809	174100	1341609950	8870	8870	8870	8870	0
120	20240809	174000	1341609950	8870	8870	8870	8870	0
121	20240809	173900	1341609950	8870	8870	8870	8870	0
122	20240809	173800	1341609950	8870	8870	8870	8870	3503
123	20240809	173700	1341609950	8870	8870	8870	8870	0
124	20240809	173600	1341609950	8870	8870	8870	8870	0
125	20240809	173500	1341609950	8870	8870	8870	8870	0
126	20240809	173400	1341609950	8870	8870	8870	8870	0
127	20240809	173300	1341609950	8870	8870	8870	8870	0
128	20240809	173200	1341609950	8870	8870	8870	8870	0
129	20240809	173100	1341609950	8870	8870	8870	8870	0
130	20240809	173000	1341609950	8870	8870	8870	8870	0
131	20240809	172900	1341609950	8870	8870	8870	8870	0
132	20240809	172800	1341609950	8870	8870	8870	8870	0
133	20240809	172700	1341609950	8870	8870	8870	8870	0
134	20240809	172600	1341609950	8870	8870	8870	8870	0
135	20240809	172500	1341609950	8870	8870	8870	8870	0
136	20240809	172400	1341609950	8870	8870	8870	8870	0
137	20240809	172300	1341609950	8870	8870	8870	8870	0
138	20240809	172200	1341609950	8870	8870	8870	8870	0
139	20240809	172100	1341609950	8870	8870	8870	8870	0
140	20240809	172000	1341609950	8870	8870	8870	8870	0
141	20240809	171900	1341609950	8870	8870	8870	8870	0
142	20240809	171800	1341609950	8870	8870	8870	8870	0
143	20240809	171700	1341609950	8870	8870	8870	8870	0
144	20240809	171600	1341609950	8870	8870	8870	8870	0
145	20240809	171500	1341609950	8870	8870	8870	8870	0
146	20240809	171400	1341609950	8870	8870	8870	8870	0
147	20240809	171300	1341609950	8870	8870	8870	8870	0
148	20240809	171200	1341609950	8870	8870	8870	8870	0
149	20240809	171100	1341609950	8870	8870	8870	8870	0
150	20240809	171000	1341609950	8870	8870	8870	8870	0
151	20240809	170900	1341609950	8870	8870	8870	8870	0
152	20240809	170800	1341609950	8870	8870	8870	8870	3503
153	20240809	170700	1341609950	8870	8870	8870	8870	0
154	20240809	170600	1341609950	8870	8870	8870	8870	0
155	20240809	170500	1341609950	8870	8870	8870	8870	0
156	20240809	170400	1341609950	8870	8870	8870	8870	0
157	20240809	170300	1341609950	8870	8870	8870	8870	0
158	20240809	170200	1341609950	8870	8870	8870	8870	0
159	20240809	170100	1341609950	8870	8870	8870	8870	0
160	20240809	170000	1341609950	8870	8870	8870	8870	0
161	20240809	165900	1341609950	8870	8870	8870	8870	0
162	20240809	165800	1341609950	8870	8870	8870	8870	0
163	20240809	165700	1341609950	8870	8870	8870	8870	0
164	20240809	165600	1341609950	8870	8870	8870	8870	0
165	20240809	165500	1341609950	8870	8870	8870	8870	0
166	20240809	165400	1341609950	8870	8870	8870	8870	0
167	20240809	165300	1341609950	8870	8870	8870	8870	0
168	20240809	165200	1341609950	8870	8870	8870	8870	0
169	20240809	165100	1341609950	8870	8870	8870	8870	0
170	20240809	165000	1341609950	8870	8870	8870	8870	0
171	20240809	164900	1341609950	8870	8870	8870	8870	0
172	20240809	164800	1341609950	8870	8870	8870	8870	0
173	20240809	164700	1341609950	8870	8870	8870	8870	0
174	20240809	164600	1341609950	8870	8870	8870	8870	0
175	20240809	164500	1341609950	8870	8870	8870	8870	0
176	20240809	164400	1341609950	8870	8870	8870	8870	0
177	20240809	164300	1341609950	8870	8870	8870	8870	0
178	20240809	164200	1341609950	8870	8870	8870	8870	0
179	20240809	164100	1341609950	8870	8870	8870	8870	0
180	20240809	164000	1341609950	8870	8870	8870	8870	0
181	20240809	163900	1341609950	8870	8870	8870	8870	0
182	20240809	163800	1341609950	8870	8870	8870	8870	3503
183	20240809	163700	1341609950	8870	8870	8870	8870	0
184	20240809	163600	1341609950	8870	8870	8870	8870	0
185	20240809	163500	1341609950	8870	8870	8870	8870	0
186	20240809	163400	1341609950	8870	8870	8870	8870	0
187	20240809	163300	1341609950	8870	8870	8870	8870	0
188	20240809	163200	1341609950	8870	8870	8870	8870	0
189	20240809	163100	1341609950	8870	8870	8870	8870	0
190	20240809	163000	1341609950	8870	8870	8870	8870	0
191	20240809	162900	1341609950	8870	8870	8870	8870	0
192	20240809	162800	1341609950	8870	8870	8870	8870	0
193	20240809	162700	1341609950	8870	8870	8870	8870	0
194	20240809	162600	1341609950	8870	8870	8870	8870	0
195	20240809	162500	1341609950	8870	8870	8870	8870	0
196	20240809	162400	1341609950	8870	8870	8870	8870	0
197	20240809	162300	1341609950	8870	8870	8870	8870	0
198	20240809	162200	1341609950	8870	8870	8870	8870	0
199	20240809	162100	1341609950	8870	8870	8870	8870	0
200	20240809	162000	1341609950	8870	8870	8870	8870	0
201	20240809	161900	1341609950	8870	8870	8870	8870	0
202	20240809	161800	1341609950	8870	8870	8870	8870	0
203	20240809	161700	1341609950	8870	8870	8870	8870	0
204	20240809	161600	1341609950	8870	8870	8870	8870	0
205	20240809	161500	1341609950	8870	8870	8870	8870	0
206	20240809	161400	1341609950	8870	8870	8870	8870	0
207	20240809	161300	1341609950	8870	8870	8870	8870	0
208	20240809	161200	1341609950	8870	8870	8870	8870	0
209	20240809	161100	1341609950	8870	8870	8870	8870	0
210	20240809	161000	1341609950	8870	8870	8870	8870	0
211	20240809	160900	1341609950	8870	8870	8870	8870	0
212	20240809	160800	1341609950	8870	8870	8870	8870	3503
213	20240809	160700	1341609950	8870	8870	8870	8870	0
214	20240809	160600	1341609950	8870	8870	8870	8870	0
215	20240809	160500	1341609950	8870	8870	8870	8870	0
216	20240809	160400	1341609950	8870	8870	8870	8870	0
217	20240809	160300	1341609950	8870	8870	8870	8870	0
218	20240809	160200	1341609950	8870	8870	8870	8870	0
219	20240809	160100	1341609950	8870	8870	8870	8870	0
220	20240809	160000	1341609950	8870	8870	8870	8870	0
221	20240809	155900	1341609950	8870	8870	8870	8870	0
222	20240809	155800	1341609950	8870	8870	8870	8870	0
223	20240809	155700	1341609950	8870	8870	8870	8870	0
224	20240809	155600	1341609950	8870	8870	8870	8870	0
225	20240809	155500	1341609950	8870	8870	8870	8870	0
226	20240809	155400	1341609950	8870	8870	8870	8870	0
227	20240809	155300	1341609950	8870	8870	8870	8870	0
228	20240809	155200	1341609950	8870	8870	8870	8870	0
229	20240809	155100	1341609950	8870	8870	8870	8870	0
230	20240809	155000	1341609950	8870	8870	8870	8870	0
231	20240809	154900	1341609950	8870	8870	8870	8870	0
232	20240809	154800	1341609950	8870	8870	8870	8870	0
233	20240809	154700	1341609950	8870	8870	8870	8870	0
234	20240809	154600	1341609950	8870	8870	8870	8870	0
235	20240809	154500	1341609950	8870	8870	8870	8870	0
236	20240809	154400	1341609950	8870	8870	8870	8870	0
237	20240809	154300	1341609950	8870	8870	8870	8870	0
238	20240809	154200	1341609950	8870	8870	8870	8870	0
239	20240809	154100	1341609950	8870	8870	8870	8870	0
240	20240809	154000	1341609950	8870	8870	8870	8870	0
241	20240809	153900	1341609950	8870	8870	8870	8870	0
242	20240809	153800	1341609950	8870	8870	8870	8870	3503
243	20240809	153700	1341609950	8870	8870	8870	8870	0
244	20240809	153600	1341609950	8870	8870	8870	8870	0
245	20240809	153500	1341609950	8870	8870	8870	8870	0
246	20240809	153400	1341609950	8870	8870	8870	8870	0
247	20240809	153300	1341609950	8870	8870	8870	8870	0
248	20240809	153200	1341609950	8870	8870	8870	8870	0
249	20240809	153100	1341609950	8870	8870	8870	8870	0
250	20240809	153000	1341609950	8870	8870	8870	8870	3503
251	20240809	152900	1310538340	8890	8890	8890	8890	0
252	20240809	152800	1310538340	8890	8890	8890	8890	0
253	20240809	152700	1310538340	8890	8890	8890	8890	0
254	20240809	152600	1310538340	8890	8890	8890	8890	0
255	20240809	152500	1310538340	8890	8890	8890	8890	0
256	20240809	152400	1310538340	8890	8890	8890	8890	0
257	20240809	152300	1310538340	8890	8890	8890	8890	0
258	20240809	152200	1310538340	8890	8890	8890	8890	0
259	20240809	152100	1310538340	8890	8890	8890	8890	0
260	20240809	152000	1310538340	8890	8890	8890	8890	0
261	20240809	151900	1310538340	8890	8910	8910	8880	31
262	20240809	151800	1310262580	8910	8910	8910	8910	333
263	20240809	151700	1307295550	8920	8910	8920	8910	319
264	20240809	151600	1304450090	8890	8910	8920	8890	383
265	20240809	151500	1301036470	8910	8910	8920	8910	224
266	20240809	151400	1299040460	8910	8900	8910	8900	92
267	20240809	151300	1298220840	8920	8910	8920	8900	903
268	20240809	151200	1290180120	8910	8910	8910	8910	1
269	20240809	151100	1290171210	8910	8910	8910	8910	526
270	20240809	151000	1285484550	8910	8910	8910	8900	34
271	20240809	150900	1285181810	8910	8910	8910	8900	726
272	20240809	150800	1278713650	8910	8910	8910	8910	10
273	20240809	150700	1278624550	8910	8910	8910	8910	4
274	20240809	150600	1278588910	8910	8910	8910	8910	0
275	20240809	150500	1278588910	8910	8910	8920	8900	375
276	20240809	150400	1275247520	8910	8920	8920	8910	188
277	20240809	150300	1273572350	8920	8920	8920	8920	12
278	20240809	150200	1273465310	8910	8900	8910	8900	22
279	20240809	150100	1273269310	8880	8890	8890	8880	237
280	20240809	150000	1271163140	8880	8880	8880	8880	462
281	20240809	145900	1267060580	8880	8890	8890	8880	550
282	20240809	145800	1262172580	8890	8920	8920	8890	1190
283	20240809	145700	1251574320	8920	8930	8930	8920	51
284	20240809	145600	1251119390	8930	8930	8930	8920	58
285	20240809	145500	1250601460	8930	8940	8940	8930	184
286	20240809	145400	1248957510	8940	8940	8940	8940	56
287	20240809	145300	1248456870	8940	8940	8940	8940	1
288	20240809	145200	1248447930	8940	8940	8940	8940	52
289	20240809	145100	1247983050	8940	8940	8940	8940	55
290	20240809	145000	1247491350	8940	8940	8940	8940	30
291	20240809	144900	1247223150	8930	8940	8940	8930	90
292	20240809	144800	1246418560	8950	8950	8950	8950	19
293	20240809	144700	1246248510	8950	8950	8950	8950	392
294	20240809	144600	1242740110	8950	8950	8950	8950	62
295	20240809	144500	1242185210	8960	8940	8960	8940	868
296	20240809	144400	1234415940	8940	8930	8940	8930	159
297	20240809	144300	1232995660	8930	8930	8930	8930	82
298	20240809	144200	1232263400	8940	8930	8940	8930	11
299	20240809	144100	1232165070	8940	8940	8940	8940	0
300	20240809	144000	1232165070	8940	8940	8940	8940	199
301	20240809	143900	1230386010	8940	8940	8940	8940	37
302	20240809	143800	1230055230	8940	8960	8970	8940	1015
303	20240809	143700	1220953340	8960	8940	8960	8940	257
304	20240809	143600	1218652290	8940	8930	8940	8930	124
305	20240809	143500	1217544220	8930	8920	8930	8920	102
306	20240809	143400	1216633370	8940	8940	8940	8940	0
307	20240809	143300	1216633370	8940	8950	8950	8940	451
308	20240809	143200	1212599660	8950	8940	8950	8940	387
309	20240809	143100	1209136710	8940	8930	8940	8920	415
310	20240809	143000	1205429170	8920	8910	8920	8910	180
311	20240809	142900	1203823750	8890	8910	8920	8890	102
312	20240809	142800	1202914370	8900	8900	8900	8900	0
313	20240809	142700	1202914370	8900	8900	8900	8900	503
314	20240809	142600	1198437670	8890	8890	8890	8890	112
315	20240809	142500	1197441990	8890	8890	8890	8890	3
316	20240809	142400	1197415320	8890	8890	8890	8890	229
317	20240809	142300	1195379510	8900	8900	8900	8900	0
318	20240809	142200	1195379510	8900	8880	8900	8880	338
319	20240809	142100	1192375150	8870	8870	8870	8870	4
320	20240809	142000	1192339670	8860	8880	8880	8860	1028
321	20240809	141900	1183211250	8850	8870	8870	8850	1120
322	20240809	141800	1173295470	8870	8880	8880	8870	130
323	20240809	141700	1172141190	8880	8880	8880	8880	132
324	20240809	141600	1170969030	8880	8880	8880	8880	10
325	20240809	141500	1170880230	8880	8880	8880	8880	14
326	20240809	141400	1170755910	8880	8880	8880	8880	2
327	20240809	141300	1170738150	8880	8880	8880	8880	100
328	20240809	141200	1169850150	8880	8880	8880	8880	14
329	20240809	141100	1169725830	8880	8880	8880	8880	40
330	20240809	141000	1169370630	8880	8890	8890	8880	42
331	20240809	140900	1168997270	8880	8880	8880	8880	24
332	20240809	140800	1168784150	8880	8870	8880	8870	299
333	20240809	140700	1166129510	8860	8860	8860	8860	37
334	20240809	140600	1165801690	8870	8870	8870	8870	0
335	20240809	140500	1165801690	8870	8860	8870	8860	93
336	20240809	140400	1164976900	8860	8860	8860	8860	1
337	20240809	140300	1164968040	8860	8860	8860	8860	10
338	20240809	140200	1164879440	8850	8840	8850	8840	12
339	20240809	140100	1164773350	8840	8850	8850	8840	114
340	20240809	140000	1163764580	8850	8850	8850	8850	0
341	20240809	135900	1163764580	8850	8850	8850	8850	598
342	20240809	135800	1158472280	8840	8860	8860	8840	609
343	20240809	135700	1153082840	8860	8860	8860	8860	40
344	20240809	135600	1152728440	8860	8860	8860	8860	0
345	20240809	135500	1152728440	8860	8870	8870	8860	150
346	20240809	135400	1151398940	8870	8870	8870	8870	168
347	20240809	135300	1149908780	8870	8880	8880	8870	345
348	20240809	135200	1146848600	8890	8860	8890	8860	899
349	20240809	135100	1138867460	8860	8860	8860	8860	116
350	20240809	135000	1137839700	8860	8860	8860	8860	58
351	20240809	134900	1137325820	8870	8870	8870	8870	745
352	20240809	134800	1130717670	8880	8880	8880	8880	100
353	20240809	134700	1129829670	8880	8880	8880	8880	13
354	20240809	134600	1129714230	8880	8880	8880	8880	21
355	20240809	134500	1129527750	8880	8880	8880	8880	340
356	20240809	134400	1126508550	8880	8880	8880	8880	59
357	20240809	134300	1125984630	8880	8880	8880	8870	602
358	20240809	134200	1120640290	8880	8890	8890	8880	1798
359	20240809	134100	1104656680	8890	8910	8910	8890	566
360	20240809	134000	1099619800	8900	8900	8900	8900	0
361	20240809	133900	1099619800	8900	8900	8900	8900	141
362	20240809	133800	1098364900	8910	8910	8910	8910	119
363	20240809	133700	1097304610	8910	8910	8910	8910	0
364	20240809	133600	1097304610	8910	8910	8910	8910	0
365	20240809	133500	1097304610	8910	8910	8910	8910	1063
366	20240809	133400	1087833280	8910	8910	8910	8910	0
367	20240809	133300	1087833280	8910	8910	8910	8910	16
368	20240809	133200	1087690720	8910	8920	8920	8910	734
369	20240809	133100	1081143450	8930	8920	8930	8920	3
370	20240809	133000	1081116680	8930	8920	8930	8920	57
371	20240809	132900	1080608220	8920	8920	8920	8920	13
372	20240809	132800	1080492260	8920	8920	8920	8920	0
373	20240809	132700	1080492260	8920	8920	8920	8920	0
374	20240809	132600	1080492260	8920	8940	8940	8920	114
375	20240809	132500	1079475320	8940	8940	8940	8940	5
376	20240809	132400	1079430620	8940	8920	8950	8920	23
377	20240809	132300	1079225270	8930	8950	8950	8930	156
378	20240809	132200	1077832070	8940	8930	8940	8930	17
379	20240809	132100	1077680120	8930	8940	8940	8930	15
380	20240809	132000	1077546160	8930	8930	8930	8930	0
381	20240809	131900	1077546160	8930	8930	8930	8930	0
382	20240809	131800	1077546160	8930	8940	8940	8930	85
383	20240809	131700	1076787090	8940	8940	8950	8930	286
384	20240809	131600	1074232770	8950	8950	8950	8950	23
385	20240809	131500	1074026920	8950	8960	8970	8950	382
386	20240809	131400	1070604250	8950	8960	8960	8950	122
387	20240809	131300	1069512120	8960	8970	8970	8960	179
388	20240809	131200	1067907820	8960	8950	8960	8940	4366
389	20240809	131100	1028826210	8950	8930	8950	8930	5086
390	20240809	131000	983382300	8930	8930	8930	8920	9
391	20240809	130900	983301940	8930	8910	8930	8910	982
392	20240809	130800	974540830	8920	8920	8920	8920	12
393	20240809	130700	974433790	8920	8910	8920	8900	1415
394	20240809	130600	961832080	8900	8920	8920	8900	118
395	20240809	130500	960781080	8910	8910	8910	8910	0
396	20240809	130400	960781080	8910	8910	8910	8910	113
397	20240809	130300	959774250	8920	8920	8920	8920	1
398	20240809	130200	959765330	8920	8920	8920	8920	500
399	20240809	130100	955305330	8910	8910	8910	8910	13
400	20240809	130000	955189500	8920	8920	8920	8920	0
401	20240809	125900	955189500	8920	8920	8920	8920	1
402	20240809	125800	955180580	8920	8910	8920	8910	801
403	20240809	125700	948035800	8920	8920	8920	8920	0
404	20240809	125600	948035800	8920	8920	8920	8920	20
405	20240809	125500	947857400	8920	8910	8920	8910	167
406	20240809	125400	946368880	8910	8910	8910	8910	3
407	20240809	125300	946342150	8910	8910	8910	8910	0
408	20240809	125200	946342150	8910	8920	8920	8910	14
409	20240809	125100	946217390	8920	8920	8920	8920	100
410	20240809	125000	945325390	8900	8900	8920	8900	103
411	20240809	124900	944407240	8900	8900	8900	8900	0
412	20240809	124800	944407240	8900	8900	8900	8900	63
413	20240809	124700	943846540	8900	8900	8900	8900	3
414	20240809	124600	943819840	8900	8900	8900	8900	0
415	20240809	124500	943819840	8900	8900	8900	8900	9
416	20240809	124400	943739740	8900	8900	8900	8900	3
417	20240809	124300	943713040	8900	8910	8910	8900	4
418	20240809	124200	943677410	8900	8900	8900	8900	0
419	20240809	124100	943677410	8900	8900	8900	8900	15
420	20240809	124000	943543910	8900	8900	8900	8900	43
421	20240809	123900	943161210	8900	8900	8900	8900	15
422	20240809	123800	943027710	8900	8900	8900	8900	68
423	20240809	123700	942422510	8900	8900	8900	8900	0
424	20240809	123600	942422510	8900	8900	8900	8900	0
425	20240809	123500	942422510	8900	8910	8910	8900	316
426	20240809	123400	939607070	8910	8910	8910	8910	91
427	20240809	123300	938796260	8910	8910	8910	8900	161
428	20240809	123200	937361910	8910	8910	8910	8910	0
429	20240809	123100	937361910	8910	8920	8920	8910	45
430	20240809	123000	936960560	8920	8900	8920	8900	971
431	20240809	122900	928318450	8910	8910	8910	8910	573
432	20240809	122800	923213020	8920	8920	8920	8920	3
433	20240809	122700	923186260	8900	8900	8900	8900	0
434	20240809	122600	923186260	8900	8900	8900	8900	110
435	20240809	122500	922207260	8930	8930	8930	8930	113
436	20240809	122400	921198170	8920	8910	8920	8910	74
437	20240809	122300	920538680	8930	8930	8930	8930	2
438	20240809	122200	920520820	8910	8920	8920	8910	132
439	20240809	122100	919344500	8920	8920	8920	8920	13
440	20240809	122000	919228540	8920	8930	8930	8920	130
441	20240809	121900	918067750	8920	8920	8920	8920	1
442	20240809	121800	918058830	8920	8920	8920	8910	123
443	20240809	121700	916961790	8920	8920	8920	8920	0
444	20240809	121600	916961790	8920	8920	8920	8920	100
445	20240809	121500	916069790	8930	8930	8940	8930	1000
446	20240809	121400	907132790	8930	8910	8930	8910	636
447	20240809	121300	901454990	8900	8900	8900	8900	0
448	20240809	121200	901454990	8900	8900	8900	8900	200
449	20240809	121100	899674990	8900	8900	8900	8900	0
450	20240809	121000	899674990	8900	8910	8910	8900	161
451	20240809	120900	898241820	8920	8910	8920	8910	63
452	20240809	120800	897680370	8930	8920	8930	8920	500
453	20240809	120700	893217420	8920	8920	8920	8920	333
454	20240809	120600	890247060	8930	8930	8930	8930	5
455	20240809	120500	890202410	8930	8920	8930	8920	680
456	20240809	120400	884130810	8910	8920	8920	8910	34
457	20240809	120300	883827670	8920	8920	8920	8920	10
458	20240809	120200	883738470	8920	8920	8920	8920	0
459	20240809	120100	883738470	8920	8910	8920	8910	361
460	20240809	120000	880519460	8920	8920	8920	8920	1
461	20240809	115900	880510540	8920	8920	8920	8920	0
462	20240809	115800	880510540	8920	8920	8920	8920	0
463	20240809	115700	880510540	8920	8920	8920	8920	2
464	20240809	115600	880492700	8910	8940	8940	8910	19
465	20240809	115500	880323260	8930	8930	8930	8930	313
466	20240809	115400	877528170	8930	8930	8930	8930	51
467	20240809	115300	877072740	8930	8930	8930	8930	1252
468	20240809	115200	865892380	8930	8920	8930	8920	268
469	20240809	115100	863501710	8900	8900	8900	8900	0
470	20240809	115000	863501710	8900	8910	8910	8900	152
471	20240809	114900	862147400	8910	8910	8910	8910	16
472	20240809	114800	862004840	8910	8910	8910	8910	35
473	20240809	114700	861692990	8910	8910	8910	8910	0
474	20240809	114600	861692990	8910	8920	8920	8910	193
475	20240809	114500	859973160	8900	8900	8900	8900	0
476	20240809	114400	859973160	8900	8900	8900	8900	32
477	20240809	114300	859688360	8910	8910	8910	8910	521
478	20240809	114200	855046250	8910	8910	8910	8910	50
479	20240809	114100	854600750	8910	8910	8910	8900	285
480	20240809	114000	852061550	8900	8900	8900	8900	55
481	20240809	113900	851572050	8900	8900	8900	8900	255
482	20240809	113800	849302550	8890	8920	8920	8890	85
483	20240809	113700	848545400	8920	8920	8920	8920	320
484	20240809	113600	845691000	8890	8890	8910	8890	191
485	20240809	113500	843989790	8890	8910	8910	8890	6
486	20240809	113400	843936430	8890	8890	8890	8890	58
487	20240809	113300	843420810	8890	8910	8910	8890	112
488	20240809	113200	842423130	8910	8910	8910	8910	21
489	20240809	113100	842236020	8910	8890	8910	8890	1093
490	20240809	113000	832506040	8870	8870	8870	8870	1
491	20240809	112900	832497170	8890	8880	8890	8880	323
492	20240809	112800	829626920	8870	8860	8870	8860	164
493	20240809	112700	828173680	8860	8860	8860	8860	1
494	20240809	112600	828164820	8850	8800	8850	8800	1363
495	20240809	112500	816164780	8840	8840	8840	8840	10
496	20240809	112400	816076380	8840	8850	8850	8800	3749
497	20240809	112300	783030680	8850	8860	8860	8850	169
498	20240809	112200	781533640	8880	8880	8880	8880	2
499	20240809	112100	781515880	8860	8850	8860	8850	19
500	20240809	112000	781347550	8850	8850	8850	8850	1
501	20240809	111900	781338700	8850	8870	8870	8850	136
502	20240809	111800	780134430	8860	8860	8860	8860	12
503	20240809	111700	780028110	8840	8840	8840	8840	0
504	20240809	111600	780028110	8840	8850	8850	8840	371
505	20240809	111500	776746920	8850	8880	8880	8850	67
506	20240809	111400	776153660	8860	8860	8860	8860	0
507	20240809	111300	776153660	8860	8860	8860	8860	1
508	20240809	111200	776144800	8860	8860	8860	8860	0
509	20240809	111100	776144800	8860	8860	8860	8860	845
510	20240809	111000	768658100	8850	8850	8850	8850	4
511	20240809	110900	768622700	8850	8860	8860	8850	82
512	20240809	110800	767896260	8860	8850	8860	8850	812
513	20240809	110700	760702060	8820	8830	8830	8820	10
514	20240809	110600	760613820	8860	8860	8860	8860	0
515	20240809	110500	760613820	8860	8850	8860	8850	736
516	20240809	110400	754100110	8840	8830	8840	8830	555
517	20240809	110300	749194320	8820	8830	8830	8820	160
518	20240809	110200	747782220	8850	8850	8850	8850	25
519	20240809	110100	747560970	8850	8850	8850	8850	11
520	20240809	110000	747463620	8840	8830	8840	8830	332
521	20240809	105900	744530440	8830	8870	8870	8830	2030
522	20240809	105800	726579770	8870	8870	8870	8860	259
523	20240809	105700	724282500	8880	8890	8890	8880	36
524	20240809	105600	723962720	8880	8880	8880	8880	3
525	20240809	105500	723936080	8880	8890	8890	8880	53
526	20240809	105400	723465340	8880	8890	8890	8880	173
527	20240809	105300	721928790	8880	8880	8880	8880	1
528	20240809	105200	721919910	8880	8880	8880	8880	2
529	20240809	105100	721902150	8880	8880	8880	8880	3
530	20240809	105000	721875510	8880	8880	8880	8880	61
531	20240809	104900	721333830	8880	8880	8880	8880	5
532	20240809	104800	721289430	8880	8880	8880	8880	0
533	20240809	104700	721289430	8880	8880	8880	8880	63
534	20240809	104600	720729990	8870	8870	8870	8860	269
535	20240809	104500	718344520	8880	8880	8880	8870	74
536	20240809	104400	717687550	8880	8890	8890	8880	8
537	20240809	104300	717616490	8910	8900	8910	8900	152
538	20240809	104200	716263680	8900	8900	8900	8900	0
539	20240809	104100	716263680	8900	8900	8900	8900	164
540	20240809	104000	714804080	8900	8910	8910	8900	20
541	20240809	103900	714626050	8900	8900	8900	8900	100
542	20240809	103800	713736050	8900	8900	8900	8900	723
543	20240809	103700	707301350	8910	8910	8910	8910	1
544	20240809	103600	707292440	8900	8900	8900	8900	550
545	20240809	103500	702397440	8900	8890	8900	8890	193
546	20240809	103400	700679870	8890	8900	8900	8890	70
547	20240809	103300	700057470	8920	8910	8920	8910	20
548	20240809	103200	699879210	8890	8900	8900	8890	77
549	20240809	103100	699194090	8890	8890	8890	8890	104
550	20240809	103000	698269530	8890	8890	8890	8890	208
551	20240809	102900	696420410	8900	8900	8900	8890	34
552	20240809	102800	696117940	8920	8920	8920	8920	1
553	20240809	102700	696109020	8920	8920	8920	8920	0
554	20240809	102600	696109020	8920	8920	8920	8920	1
555	20240809	102500	696100100	8900	8890	8900	8890	588
556	20240809	102400	690869050	8890	8890	8890	8890	16
557	20240809	102300	690726810	8900	8930	8930	8900	537
558	20240809	102200	685938100	8940	8920	8940	8920	1270
559	20240809	102100	674599920	8920	8900	8920	8900	1159
560	20240809	102000	664268910	8900	8900	8910	8900	151
561	20240809	101900	662924010	8900	8900	8900	8900	138
562	20240809	101800	661695810	8900	8850	8900	8850	360
563	20240809	101700	658500490	8870	8870	8870	8860	22
564	20240809	101600	658305470	8870	8860	8870	8860	960
565	20240809	101500	649799810	8860	8840	8860	8840	435
566	20240809	101400	645950260	8850	8860	8860	8850	875
567	20240809	101300	638206460	8860	8840	8860	8830	810
568	20240809	101200	631034740	8850	8850	8850	8840	311
569	20240809	101100	628282770	8870	8870	8870	8860	1580
570	20240809	101000	614280660	8880	8880	8880	8880	190
571	20240809	100900	612593460	8880	8870	8880	8870	17
572	20240809	100800	612442620	8890	8890	8890	8890	257
573	20240809	100700	610157890	8850	8860	8890	8850	30
574	20240809	100600	609891910	8860	8860	8890	8860	307
575	20240809	100500	607171830	8900	8880	8900	8880	200
576	20240809	100400	605393940	8860	8860	8860	8860	98
577	20240809	100300	604525660	8900	8900	8900	8900	1
578	20240809	100200	604516760	8890	8890	8900	8880	540
579	20240809	100100	599721260	8900	8910	8910	8900	140
580	20240809	100000	598475250	8910	8930	8930	8910	5
581	20240809	095900	598430670	8920	8930	8930	8920	104
582	20240809	095800	597502880	8920	8930	8930	8920	335
583	20240809	095700	594512630	8930	8880	8930	8880	272
584	20240809	095600	592089400	8880	8890	8890	8860	332
585	20240809	095500	589145230	8890	8930	8930	8880	2355
586	20240809	095400	568174190	8930	8930	8930	8930	103
587	20240809	095300	567254400	8900	8920	8920	8890	332
588	20240809	095200	564299570	8920	8920	8930	8900	911
589	20240809	095100	556168430	8910	8910	8910	8910	121
590	20240809	095000	555090320	8900	8900	8900	8900	12
591	20240809	094900	554983520	8900	8880	8900	8880	243
592	20240809	094800	552825400	8880	8910	8910	8880	514
593	20240809	094700	548258760	8910	8900	8930	8900	3699
594	20240809	094600	515300180	8850	8890	8900	8840	914
595	20240809	094500	507196240	8890	8890	8890	8880	445
596	20240809	094400	503240910	8900	8900	8910	8900	210
597	20240809	094300	501371650	8890	8860	8890	8850	481
598	20240809	094200	497108350	8860	8850	8890	8840	38
599	20240809	094100	496772020	8840	8840	8840	8840	294
600	20240809	094000	494173060	8830	8830	8830	8830	0
601	20240809	093900	494173060	8830	8880	8880	8830	3466
602	20240809	093800	463447110	8880	8900	8910	8880	218
603	20240809	093700	461508070	8900	8910	8910	8900	6
604	20240809	093600	461454660	8910	8870	8910	8870	650
605	20240809	093500	455684440	8870	8830	8870	8830	82
606	20240809	093400	454959740	8830	8840	8840	8830	213
607	20240809	093300	453077420	8850	8820	8850	8820	203
608	20240809	093200	451283920	8810	8920	8920	8810	2795
609	20240809	093100	426417350	8920	8920	8920	8920	1
610	20240809	093000	426408430	8930	8940	8940	8870	961
611	20240809	092900	417874590	8950	8880	8950	8880	1001
612	20240809	092800	408932210	8860	8860	8860	8860	53
613	20240809	092700	408462630	8860	8830	8860	8810	2297
614	20240809	092600	388191280	8830	8840	8840	8830	724
615	20240809	092500	381797580	8840	8860	8860	8830	1749
616	20240809	092400	366313850	8870	8890	8890	8870	2057
617	20240809	092300	348049490	8890	8920	8920	8890	775
618	20240809	092200	341157590	8910	8890	8920	8890	610
619	20240809	092100	335722630	8880	8870	8880	8870	140
620	20240809	092000	334479480	8870	8870	8870	8860	352
621	20240809	091900	331358870	8880	8900	8910	8870	396
622	20240809	091800	327841320	8900	8920	8920	8900	35
623	20240809	091700	327529780	8930	8910	8940	8880	1886
624	20240809	091600	310717610	8900	8860	8900	8860	3033
625	20240809	091500	283759040	8860	8850	8870	8850	1868
626	20240809	091400	267206490	8850	8840	8850	8800	1638
627	20240809	091300	252734800	8840	8810	8840	8800	826
628	20240809	091200	245461000	8810	8800	8810	8800	645
629	20240809	091100	239782850	8810	8850	8850	8810	2372
630	20240809	091000	218823050	8870	8840	8870	8840	3086
631	20240809	090900	191486070	8840	8810	8850	8810	587
632	20240809	090800	186300600	8810	8750	8810	8750	3026
633	20240809	090700	159703530	8750	8700	8770	8700	1266
634	20240809	090600	148633120	8770	8730	8780	8680	2699
635	20240809	090500	125006530	8730	8670	8730	8660	1250
636	20240809	090400	114133550	8720	8650	8720	8640	4081
637	20240809	090300	78770340	8680	8650	8690	8640	2439
638	20240809	090200	57676260	8650	8670	8670	8650	782
639	20240809	090100	50902390	8670	8710	8730	8660	2948
640	20240809	090000	25241610	8700	8640	8700	8640	2918