KissMeData/236810/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	204600	423435240	4085	4085	4085	4085	3983
3	20240809	204500	423435240	4085	4085	4085	4085	0
4	20240809	204400	423435240	4085	4085	4085	4085	0
5	20240809	204300	423435240	4085	4085	4085	4085	0
6	20240809	204200	423435240	4085	4085	4085	4085	0
7	20240809	204100	423435240	4085	4085	4085	4085	0
8	20240809	204000	423435240	4085	4085	4085	4085	0
9	20240809	203900	423435240	4085	4085	4085	4085	0
10	20240809	203800	423435240	4085	4085	4085	4085	0
11	20240809	203700	423435240	4085	4085	4085	4085	0
12	20240809	203600	423435240	4085	4085	4085	4085	0
13	20240809	203500	423435240	4085	4085	4085	4085	0
14	20240809	203400	423435240	4085	4085	4085	4085	0
15	20240809	203300	423435240	4085	4085	4085	4085	0
16	20240809	203200	423435240	4085	4085	4085	4085	0
17	20240809	203100	423435240	4085	4085	4085	4085	0
18	20240809	203000	423435240	4085	4085	4085	4085	0
19	20240809	202900	423435240	4085	4085	4085	4085	0
20	20240809	202800	423435240	4085	4085	4085	4085	0
21	20240809	202700	423435240	4085	4085	4085	4085	0
22	20240809	202600	423435240	4085	4085	4085	4085	0
23	20240809	202500	423435240	4085	4085	4085	4085	0
24	20240809	202400	423435240	4085	4085	4085	4085	0
25	20240809	202300	423435240	4085	4085	4085	4085	0
26	20240809	202200	423435240	4085	4085	4085	4085	0
27	20240809	202100	423435240	4085	4085	4085	4085	0
28	20240809	202000	423435240	4085	4085	4085	4085	0
29	20240809	201900	423435240	4085	4085	4085	4085	0
30	20240809	201800	423435240	4085	4085	4085	4085	0
31	20240809	201700	423435240	4085	4085	4085	4085	0
32	20240809	201600	423435240	4085	4085	4085	4085	3983
33	20240809	201500	423435240	4085	4085	4085	4085	0
34	20240809	201400	423435240	4085	4085	4085	4085	0
35	20240809	201300	423435240	4085	4085	4085	4085	0
36	20240809	201200	423435240	4085	4085	4085	4085	0
37	20240809	201100	423435240	4085	4085	4085	4085	0
38	20240809	201000	423435240	4085	4085	4085	4085	0
39	20240809	200900	423435240	4085	4085	4085	4085	0
40	20240809	200800	423435240	4085	4085	4085	4085	0
41	20240809	200700	423435240	4085	4085	4085	4085	0
42	20240809	200600	423435240	4085	4085	4085	4085	0
43	20240809	200500	423435240	4085	4085	4085	4085	0
44	20240809	200400	423435240	4085	4085	4085	4085	0
45	20240809	200300	423435240	4085	4085	4085	4085	0
46	20240809	200200	423435240	4085	4085	4085	4085	0
47	20240809	200100	423435240	4085	4085	4085	4085	0
48	20240809	200000	423435240	4085	4085	4085	4085	0
49	20240809	195900	423435240	4085	4085	4085	4085	0
50	20240809	195800	423435240	4085	4085	4085	4085	0
51	20240809	195700	423435240	4085	4085	4085	4085	0
52	20240809	195600	423435240	4085	4085	4085	4085	0
53	20240809	195500	423435240	4085	4085	4085	4085	0
54	20240809	195400	423435240	4085	4085	4085	4085	0
55	20240809	195300	423435240	4085	4085	4085	4085	0
56	20240809	195200	423435240	4085	4085	4085	4085	0
57	20240809	195100	423435240	4085	4085	4085	4085	0
58	20240809	195000	423435240	4085	4085	4085	4085	0
59	20240809	194900	423435240	4085	4085	4085	4085	0
60	20240809	194800	423435240	4085	4085	4085	4085	0
61	20240809	194700	423435240	4085	4085	4085	4085	0
62	20240809	194600	423435240	4085	4085	4085	4085	3983
63	20240809	194500	423435240	4085	4085	4085	4085	0
64	20240809	194400	423435240	4085	4085	4085	4085	0
65	20240809	194300	423435240	4085	4085	4085	4085	0
66	20240809	194200	423435240	4085	4085	4085	4085	0
67	20240809	194100	423435240	4085	4085	4085	4085	0
68	20240809	194000	423435240	4085	4085	4085	4085	0
69	20240809	193900	423435240	4085	4085	4085	4085	0
70	20240809	193800	423435240	4085	4085	4085	4085	0
71	20240809	193700	423435240	4085	4085	4085	4085	0
72	20240809	193600	423435240	4085	4085	4085	4085	0
73	20240809	193500	423435240	4085	4085	4085	4085	0
74	20240809	193400	423435240	4085	4085	4085	4085	0
75	20240809	193300	423435240	4085	4085	4085	4085	0
76	20240809	193200	423435240	4085	4085	4085	4085	0
77	20240809	193100	423435240	4085	4085	4085	4085	0
78	20240809	193000	423435240	4085	4085	4085	4085	0
79	20240809	192900	423435240	4085	4085	4085	4085	0
80	20240809	192800	423435240	4085	4085	4085	4085	0
81	20240809	192700	423435240	4085	4085	4085	4085	0
82	20240809	192600	423435240	4085	4085	4085	4085	0
83	20240809	192500	423435240	4085	4085	4085	4085	0
84	20240809	192400	423435240	4085	4085	4085	4085	0
85	20240809	192300	423435240	4085	4085	4085	4085	0
86	20240809	192200	423435240	4085	4085	4085	4085	0
87	20240809	192100	423435240	4085	4085	4085	4085	0
88	20240809	192000	423435240	4085	4085	4085	4085	0
89	20240809	191900	423435240	4085	4085	4085	4085	0
90	20240809	191800	423435240	4085	4085	4085	4085	0
91	20240809	191700	423435240	4085	4085	4085	4085	0
92	20240809	191600	423435240	4085	4085	4085	4085	3983
93	20240809	191500	423435240	4085	4085	4085	4085	0
94	20240809	191400	423435240	4085	4085	4085	4085	0
95	20240809	191300	423435240	4085	4085	4085	4085	0
96	20240809	191200	423435240	4085	4085	4085	4085	0
97	20240809	191100	423435240	4085	4085	4085	4085	0
98	20240809	191000	423435240	4085	4085	4085	4085	0
99	20240809	190900	423435240	4085	4085	4085	4085	0
100	20240809	190800	423435240	4085	4085	4085	4085	0
101	20240809	190700	423435240	4085	4085	4085	4085	0
102	20240809	190600	423435240	4085	4085	4085	4085	0
103	20240809	190500	423435240	4085	4085	4085	4085	0
104	20240809	190400	423435240	4085	4085	4085	4085	0
105	20240809	190300	423435240	4085	4085	4085	4085	0
106	20240809	190200	423435240	4085	4085	4085	4085	0
107	20240809	190100	423435240	4085	4085	4085	4085	0
108	20240809	190000	423435240	4085	4085	4085	4085	0
109	20240809	185900	423435240	4085	4085	4085	4085	0
110	20240809	185800	423435240	4085	4085	4085	4085	0
111	20240809	185700	423435240	4085	4085	4085	4085	0
112	20240809	185600	423435240	4085	4085	4085	4085	0
113	20240809	185500	423435240	4085	4085	4085	4085	0
114	20240809	185400	423435240	4085	4085	4085	4085	0
115	20240809	185300	423435240	4085	4085	4085	4085	0
116	20240809	185200	423435240	4085	4085	4085	4085	0
117	20240809	185100	423435240	4085	4085	4085	4085	0
118	20240809	185000	423435240	4085	4085	4085	4085	0
119	20240809	184900	423435240	4085	4085	4085	4085	0
120	20240809	184800	423435240	4085	4085	4085	4085	0
121	20240809	184700	423435240	4085	4085	4085	4085	0
122	20240809	184600	423435240	4085	4085	4085	4085	3983
123	20240809	184500	423435240	4085	4085	4085	4085	0
124	20240809	184400	423435240	4085	4085	4085	4085	0
125	20240809	184300	423435240	4085	4085	4085	4085	0
126	20240809	184200	423435240	4085	4085	4085	4085	0
127	20240809	184100	423435240	4085	4085	4085	4085	0
128	20240809	184000	423435240	4085	4085	4085	4085	0
129	20240809	183900	423435240	4085	4085	4085	4085	0
130	20240809	183800	423435240	4085	4085	4085	4085	0
131	20240809	183700	423435240	4085	4085	4085	4085	0
132	20240809	183600	423435240	4085	4085	4085	4085	0
133	20240809	183500	423435240	4085	4085	4085	4085	0
134	20240809	183400	423435240	4085	4085	4085	4085	0
135	20240809	183300	423435240	4085	4085	4085	4085	0
136	20240809	183200	423435240	4085	4085	4085	4085	0
137	20240809	183100	423435240	4085	4085	4085	4085	0
138	20240809	183000	423435240	4085	4085	4085	4085	0
139	20240809	182900	423435240	4085	4085	4085	4085	0
140	20240809	182800	423435240	4085	4085	4085	4085	0
141	20240809	182700	423435240	4085	4085	4085	4085	0
142	20240809	182600	423435240	4085	4085	4085	4085	0
143	20240809	182500	423435240	4085	4085	4085	4085	0
144	20240809	182400	423435240	4085	4085	4085	4085	0
145	20240809	182300	423435240	4085	4085	4085	4085	0
146	20240809	182200	423435240	4085	4085	4085	4085	0
147	20240809	182100	423435240	4085	4085	4085	4085	0
148	20240809	182000	423435240	4085	4085	4085	4085	0
149	20240809	181900	423435240	4085	4085	4085	4085	0
150	20240809	181800	423435240	4085	4085	4085	4085	0
151	20240809	181700	423435240	4085	4085	4085	4085	0
152	20240809	181600	423435240	4085	4085	4085	4085	3983
153	20240809	181500	423435240	4085	4085	4085	4085	0
154	20240809	181400	423435240	4085	4085	4085	4085	0
155	20240809	181300	423435240	4085	4085	4085	4085	0
156	20240809	181200	423435240	4085	4085	4085	4085	0
157	20240809	181100	423435240	4085	4085	4085	4085	0
158	20240809	181000	423435240	4085	4085	4085	4085	0
159	20240809	180900	423435240	4085	4085	4085	4085	0
160	20240809	180800	423435240	4085	4085	4085	4085	0
161	20240809	180700	423435240	4085	4085	4085	4085	0
162	20240809	180600	423435240	4085	4085	4085	4085	0
163	20240809	180500	423435240	4085	4085	4085	4085	0
164	20240809	180400	423435240	4085	4085	4085	4085	0
165	20240809	180300	423435240	4085	4085	4085	4085	0
166	20240809	180200	423435240	4085	4085	4085	4085	0
167	20240809	180100	423435240	4085	4085	4085	4085	0
168	20240809	180000	423435240	4085	4085	4085	4085	0
169	20240809	175900	423435240	4085	4085	4085	4085	0
170	20240809	175800	423435240	4085	4085	4085	4085	0
171	20240809	175700	423435240	4085	4085	4085	4085	0
172	20240809	175600	423435240	4085	4085	4085	4085	0
173	20240809	175500	423435240	4085	4085	4085	4085	0
174	20240809	175400	423435240	4085	4085	4085	4085	0
175	20240809	175300	423435240	4085	4085	4085	4085	0
176	20240809	175200	423435240	4085	4085	4085	4085	0
177	20240809	175100	423435240	4085	4085	4085	4085	0
178	20240809	175000	423435240	4085	4085	4085	4085	0
179	20240809	174900	423435240	4085	4085	4085	4085	0
180	20240809	174800	423435240	4085	4085	4085	4085	0
181	20240809	174700	423435240	4085	4085	4085	4085	0
182	20240809	174600	423435240	4085	4085	4085	4085	3983
183	20240809	174500	423435240	4085	4085	4085	4085	0
184	20240809	174400	423435240	4085	4085	4085	4085	0
185	20240809	174300	423435240	4085	4085	4085	4085	0
186	20240809	174200	423435240	4085	4085	4085	4085	0
187	20240809	174100	423435240	4085	4085	4085	4085	0
188	20240809	174000	423435240	4085	4085	4085	4085	0
189	20240809	173900	423435240	4085	4085	4085	4085	0
190	20240809	173800	423435240	4085	4085	4085	4085	0
191	20240809	173700	423435240	4085	4085	4085	4085	0
192	20240809	173600	423435240	4085	4085	4085	4085	0
193	20240809	173500	423435240	4085	4085	4085	4085	0
194	20240809	173400	423435240	4085	4085	4085	4085	0
195	20240809	173300	423435240	4085	4085	4085	4085	0
196	20240809	173200	423435240	4085	4085	4085	4085	0
197	20240809	173100	423435240	4085	4085	4085	4085	0
198	20240809	173000	423435240	4085	4085	4085	4085	0
199	20240809	172900	423435240	4085	4085	4085	4085	0
200	20240809	172800	423435240	4085	4085	4085	4085	0
201	20240809	172700	423435240	4085	4085	4085	4085	0
202	20240809	172600	423435240	4085	4085	4085	4085	0
203	20240809	172500	423435240	4085	4085	4085	4085	0
204	20240809	172400	423435240	4085	4085	4085	4085	0
205	20240809	172300	423435240	4085	4085	4085	4085	0
206	20240809	172200	423435240	4085	4085	4085	4085	0
207	20240809	172100	423435240	4085	4085	4085	4085	0
208	20240809	172000	423435240	4085	4085	4085	4085	0
209	20240809	171900	423435240	4085	4085	4085	4085	0
210	20240809	171800	423435240	4085	4085	4085	4085	0
211	20240809	171700	423435240	4085	4085	4085	4085	0
212	20240809	171600	423435240	4085	4085	4085	4085	3983
213	20240809	171500	423435240	4085	4085	4085	4085	0
214	20240809	171400	423435240	4085	4085	4085	4085	0
215	20240809	171300	423435240	4085	4085	4085	4085	0
216	20240809	171200	423435240	4085	4085	4085	4085	0
217	20240809	171100	423435240	4085	4085	4085	4085	0
218	20240809	171000	423435240	4085	4085	4085	4085	0
219	20240809	170900	423435240	4085	4085	4085	4085	0
220	20240809	170800	423435240	4085	4085	4085	4085	0
221	20240809	170700	423435240	4085	4085	4085	4085	0
222	20240809	170600	423435240	4085	4085	4085	4085	0
223	20240809	170500	423435240	4085	4085	4085	4085	0
224	20240809	170400	423435240	4085	4085	4085	4085	0
225	20240809	170300	423435240	4085	4085	4085	4085	0
226	20240809	170200	423435240	4085	4085	4085	4085	0
227	20240809	170100	423435240	4085	4085	4085	4085	0
228	20240809	170000	423435240	4085	4085	4085	4085	0
229	20240809	165900	423435240	4085	4085	4085	4085	0
230	20240809	165800	423435240	4085	4085	4085	4085	0
231	20240809	165700	423435240	4085	4085	4085	4085	0
232	20240809	165600	423435240	4085	4085	4085	4085	0
233	20240809	165500	423435240	4085	4085	4085	4085	0
234	20240809	165400	423435240	4085	4085	4085	4085	0
235	20240809	165300	423435240	4085	4085	4085	4085	0
236	20240809	165200	423435240	4085	4085	4085	4085	0
237	20240809	165100	423435240	4085	4085	4085	4085	0
238	20240809	165000	423435240	4085	4085	4085	4085	0
239	20240809	164900	423435240	4085	4085	4085	4085	0
240	20240809	164800	423435240	4085	4085	4085	4085	0
241	20240809	164700	423435240	4085	4085	4085	4085	0
242	20240809	164600	423435240	4085	4085	4085	4085	3983
243	20240809	164500	423435240	4085	4085	4085	4085	0
244	20240809	164400	423435240	4085	4085	4085	4085	0
245	20240809	164300	423435240	4085	4085	4085	4085	0
246	20240809	164200	423435240	4085	4085	4085	4085	0
247	20240809	164100	423435240	4085	4085	4085	4085	0
248	20240809	164000	423435240	4085	4085	4085	4085	0
249	20240809	163900	423435240	4085	4085	4085	4085	0
250	20240809	163800	423435240	4085	4085	4085	4085	0
251	20240809	163700	423435240	4085	4085	4085	4085	0
252	20240809	163600	423435240	4085	4085	4085	4085	0
253	20240809	163500	423435240	4085	4085	4085	4085	0
254	20240809	163400	423435240	4085	4085	4085	4085	0
255	20240809	163300	423435240	4085	4085	4085	4085	0
256	20240809	163200	423435240	4085	4085	4085	4085	0
257	20240809	163100	423435240	4085	4085	4085	4085	0
258	20240809	163000	423435240	4085	4085	4085	4085	0
259	20240809	162900	423435240	4085	4085	4085	4085	0
260	20240809	162800	423435240	4085	4085	4085	4085	0
261	20240809	162700	423435240	4085	4085	4085	4085	0
262	20240809	162600	423435240	4085	4085	4085	4085	0
263	20240809	162500	423435240	4085	4085	4085	4085	0
264	20240809	162400	423435240	4085	4085	4085	4085	0
265	20240809	162300	423435240	4085	4085	4085	4085	0
266	20240809	162200	423435240	4085	4085	4085	4085	0
267	20240809	162100	423435240	4085	4085	4085	4085	0
268	20240809	162000	423435240	4085	4085	4085	4085	0
269	20240809	161900	423435240	4085	4085	4085	4085	0
270	20240809	161800	423435240	4085	4085	4085	4085	0
271	20240809	161700	423435240	4085	4085	4085	4085	0
272	20240809	161600	423435240	4085	4085	4085	4085	3983
273	20240809	161500	423435240	4085	4085	4085	4085	0
274	20240809	161400	423435240	4085	4085	4085	4085	0
275	20240809	161300	423435240	4085	4085	4085	4085	0
276	20240809	161200	423435240	4085	4085	4085	4085	0
277	20240809	161100	423435240	4085	4085	4085	4085	0
278	20240809	161000	423435240	4085	4085	4085	4085	0
279	20240809	160900	423435240	4085	4085	4085	4085	0
280	20240809	160800	423435240	4085	4085	4085	4085	0
281	20240809	160700	423435240	4085	4085	4085	4085	0
282	20240809	160600	423435240	4085	4085	4085	4085	0
283	20240809	160500	423435240	4085	4085	4085	4085	0
284	20240809	160400	423435240	4085	4085	4085	4085	0
285	20240809	160300	423435240	4085	4085	4085	4085	0
286	20240809	160200	423435240	4085	4085	4085	4085	0
287	20240809	160100	423435240	4085	4085	4085	4085	0
288	20240809	160000	423435240	4085	4085	4085	4085	0
289	20240809	155900	423435240	4085	4085	4085	4085	0
290	20240809	155800	423435240	4085	4085	4085	4085	0
291	20240809	155700	423435240	4085	4085	4085	4085	0
292	20240809	155600	423435240	4085	4085	4085	4085	0
293	20240809	155500	423435240	4085	4085	4085	4085	0
294	20240809	155400	423435240	4085	4085	4085	4085	0
295	20240809	155300	423435240	4085	4085	4085	4085	0
296	20240809	155200	423435240	4085	4085	4085	4085	0
297	20240809	155100	423435240	4085	4085	4085	4085	0
298	20240809	155000	423435240	4085	4085	4085	4085	0
299	20240809	154900	423435240	4085	4085	4085	4085	0
300	20240809	154800	423435240	4085	4085	4085	4085	0
301	20240809	154700	423435240	4085	4085	4085	4085	0
302	20240809	154600	423435240	4085	4085	4085	4085	3983
303	20240809	154500	423435240	4085	4085	4085	4085	0
304	20240809	154400	423435240	4085	4085	4085	4085	0
305	20240809	154300	423435240	4085	4085	4085	4085	0
306	20240809	154200	423435240	4085	4085	4085	4085	0
307	20240809	154100	423435240	4085	4085	4085	4085	0
308	20240809	154000	423435240	4085	4085	4085	4085	0
309	20240809	153900	423435240	4085	4085	4085	4085	0
310	20240809	153800	423435240	4085	4085	4085	4085	0
311	20240809	153700	423435240	4085	4085	4085	4085	0
312	20240809	153600	423435240	4085	4085	4085	4085	0
313	20240809	153500	423435240	4085	4085	4085	4085	0
314	20240809	153400	423435240	4085	4085	4085	4085	0
315	20240809	153300	423435240	4085	4085	4085	4085	0
316	20240809	153200	423435240	4085	4085	4085	4085	0
317	20240809	153100	423435240	4085	4085	4085	4085	0
318	20240809	153000	423435240	4085	4085	4085	4085	3983
319	20240809	152900	407164685	4095	4095	4095	4095	0
320	20240809	152800	407164685	4095	4095	4095	4095	0
321	20240809	152700	407164685	4095	4095	4095	4095	0
322	20240809	152600	407164685	4095	4095	4095	4095	0
323	20240809	152500	407164685	4095	4095	4095	4095	0
324	20240809	152400	407164685	4095	4095	4095	4095	0
325	20240809	152300	407164685	4095	4095	4095	4095	0
326	20240809	152200	407164685	4095	4095	4095	4095	0
327	20240809	152100	407164685	4095	4095	4095	4095	0
328	20240809	152000	407164685	4095	4095	4095	4095	0
329	20240809	151900	407164685	4095	4090	4095	4090	476
330	20240809	151800	405217830	4090	4090	4090	4090	388
331	20240809	151700	403630910	4095	4095	4095	4095	0
332	20240809	151600	403630910	4095	4095	4095	4095	0
333	20240809	151500	403630910	4095	4095	4095	4095	0
334	20240809	151400	403630910	4095	4095	4095	4095	0
335	20240809	151300	403630910	4095	4095	4095	4095	0
336	20240809	151200	403630910	4095	4095	4095	4095	5
337	20240809	151100	403610435	4095	4095	4095	4095	1
338	20240809	151000	403606340	4085	4090	4090	4085	195
339	20240809	150900	402809240	4090	4090	4090	4090	5
340	20240809	150800	402788790	4085	4085	4085	4085	0
341	20240809	150700	402788790	4085	4085	4085	4085	0
342	20240809	150600	402788790	4085	4085	4085	4085	0
343	20240809	150500	402788790	4085	4090	4090	4085	251
344	20240809	150400	401762755	4095	4095	4095	4095	0
345	20240809	150300	401762755	4095	4095	4095	4095	0
346	20240809	150200	401762755	4095	4095	4095	4095	0
347	20240809	150100	401762755	4095	4095	4095	4095	1
348	20240809	150000	401758660	4095	4095	4095	4095	0
349	20240809	145900	401758660	4095	4095	4095	4095	0
350	20240809	145800	401758660	4095	4095	4095	4095	357
351	20240809	145700	400296745	4090	4095	4095	4090	10
352	20240809	145600	400255840	4095	4095	4095	4095	0
353	20240809	145500	400255840	4095	4095	4100	4095	18
354	20240809	145400	400182120	4100	4100	4100	4100	55
355	20240809	145300	399956620	4105	4105	4105	4105	0
356	20240809	145200	399956620	4105	4105	4105	4105	0
357	20240809	145100	399956620	4105	4105	4105	4105	0
358	20240809	145000	399956620	4105	4105	4105	4105	0
359	20240809	144900	399956620	4105	4105	4105	4105	0
360	20240809	144800	399956620	4105	4105	4105	4105	2
361	20240809	144700	399948410	4095	4095	4095	4095	0
362	20240809	144600	399948410	4095	4095	4095	4095	313
363	20240809	144500	398666675	4100	4100	4100	4100	500
364	20240809	144400	396616675	4100	4100	4100	4100	607
365	20240809	144300	394127975	4085	4085	4085	4085	0
366	20240809	144200	394127975	4085	4085	4085	4085	0
367	20240809	144100	394127975	4085	4085	4085	4085	122
368	20240809	144000	393629605	4100	4100	4100	4100	0
369	20240809	143900	393629605	4100	4100	4100	4100	0
370	20240809	143800	393629605	4100	4100	4100	4100	0
371	20240809	143700	393629605	4100	4100	4100	4100	0
372	20240809	143600	393629605	4100	4100	4100	4100	5
373	20240809	143500	393609105	4100	4100	4100	4100	1
374	20240809	143400	393605005	4085	4085	4085	4085	0
375	20240809	143300	393605005	4085	4085	4085	4085	0
376	20240809	143200	393605005	4085	4085	4085	4085	0
377	20240809	143100	393605005	4085	4085	4085	4085	0
378	20240809	143000	393605005	4085	4085	4085	4085	2
379	20240809	142900	393596835	4100	4100	4100	4100	0
380	20240809	142800	393596835	4100	4100	4100	4100	0
381	20240809	142700	393596835	4100	4100	4100	4100	0
382	20240809	142600	393596835	4100	4100	4100	4100	0
383	20240809	142500	393596835	4100	4100	4100	4100	0
384	20240809	142400	393596835	4100	4100	4100	4100	0
385	20240809	142300	393596835	4100	4100	4100	4100	0
386	20240809	142200	393596835	4100	4100	4100	4100	0
387	20240809	142100	393596835	4100	4100	4100	4100	175
388	20240809	142000	392879335	4085	4085	4085	4085	0
389	20240809	141900	392879335	4085	4085	4085	4085	0
390	20240809	141800	392879335	4085	4085	4085	4085	185
391	20240809	141700	392123610	4085	4085	4085	4085	0
392	20240809	141600	392123610	4085	4085	4085	4085	1
393	20240809	141500	392119525	4065	4065	4065	4065	0
394	20240809	141400	392119525	4065	4065	4065	4065	0
395	20240809	141300	392119525	4065	4065	4065	4065	0
396	20240809	141200	392119525	4065	4065	4065	4065	0
397	20240809	141100	392119525	4065	4065	4065	4065	0
398	20240809	141000	392119525	4065	4080	4080	4065	1576
399	20240809	140900	385690390	4080	4075	4080	4075	234
400	20240809	140800	384736420	4060	4065	4065	4060	455
401	20240809	140700	382887340	4065	4065	4065	4065	0
402	20240809	140600	382887340	4065	4065	4065	4065	0
403	20240809	140500	382887340	4065	4065	4065	4065	0
404	20240809	140400	382887340	4065	4065	4065	4065	0
405	20240809	140300	382887340	4065	4065	4065	4065	207
406	20240809	140200	382045885	4070	4080	4080	4070	6000
407	20240809	140100	357604245	4095	4095	4095	4095	91
408	20240809	140000	357231600	4075	4080	4080	4075	104
409	20240809	135900	356807795	4075	4080	4095	4075	1483
410	20240809	135800	350756690	4095	4095	4095	4095	100
411	20240809	135700	350347190	4090	4090	4090	4090	0
412	20240809	135600	350347190	4090	4090	4090	4090	166
413	20240809	135500	349668250	4075	4085	4085	4075	839
414	20240809	135400	346248935	4080	4080	4080	4075	98
415	20240809	135300	345849505	4090	4090	4090	4090	0
416	20240809	135200	345849505	4090	4080	4090	4080	419
417	20240809	135100	344139745	4085	4085	4085	4085	5
418	20240809	135000	344119320	4085	4085	4085	4085	1
419	20240809	134900	344115235	4090	4085	4090	4085	21
420	20240809	134800	344029350	4095	4095	4095	4095	0
421	20240809	134700	344029350	4095	4095	4095	4095	0
422	20240809	134600	344029350	4095	4095	4095	4095	0
423	20240809	134500	344029350	4095	4090	4095	4090	10
424	20240809	134400	343988445	4075	4075	4075	4075	0
425	20240809	134300	343988445	4075	4075	4075	4075	0
426	20240809	134200	343988445	4075	4075	4075	4075	0
427	20240809	134100	343988445	4075	4075	4075	4075	0
428	20240809	134000	343988445	4075	4075	4075	4075	0
429	20240809	133900	343988445	4075	4085	4085	4075	228
430	20240809	133800	343058695	4105	4105	4105	4105	0
431	20240809	133700	343058695	4105	4105	4105	4105	10
432	20240809	133600	343017645	4100	4100	4100	4100	0
433	20240809	133500	343017645	4100	4100	4100	4100	1
434	20240809	133400	343013545	4090	4080	4090	4080	230
435	20240809	133300	342074995	4090	4090	4090	4090	1241
436	20240809	133200	336999305	4100	4100	4100	4100	0
437	20240809	133100	336999305	4100	4095	4100	4095	96
438	20240809	133000	336605770	4095	4095	4095	4095	0
439	20240809	132900	336605770	4095	4095	4095	4095	111
440	20240809	132800	336151225	4095	4095	4095	4095	319
441	20240809	132700	334844920	4105	4105	4105	4105	0
442	20240809	132600	334844920	4105	4105	4105	4105	0
443	20240809	132500	334844920	4105	4105	4105	4105	0
444	20240809	132400	334844920	4105	4105	4105	4105	0
445	20240809	132300	334844920	4105	4105	4105	4105	0
446	20240809	132200	334844920	4105	4105	4105	4105	0
447	20240809	132100	334844920	4105	4105	4105	4105	0
448	20240809	132000	334844920	4105	4105	4105	4105	1
449	20240809	131900	334840815	4075	4075	4075	4075	0
450	20240809	131800	334840815	4075	4075	4075	4075	0
451	20240809	131700	334840815	4075	4075	4075	4075	82
452	20240809	131600	334506665	4090	4090	4090	4075	10328
453	20240809	131500	292390855	4115	4115	4115	4115	0
454	20240809	131400	292390855	4115	4115	4115	4115	0
455	20240809	131300	292390855	4115	4115	4115	4115	0
456	20240809	131200	292390855	4115	4115	4115	4115	0
457	20240809	131100	292390855	4115	4115	4115	4115	0
458	20240809	131000	292390855	4115	4115	4115	4115	0
459	20240809	130900	292390855	4115	4110	4115	4110	3
460	20240809	130800	292378520	4110	4110	4110	4110	0
461	20240809	130700	292378520	4110	4090	4110	4090	202
462	20240809	130600	291551900	4115	4115	4115	4115	0
463	20240809	130500	291551900	4115	4115	4115	4115	0
464	20240809	130400	291551900	4115	4115	4115	4115	0
465	20240809	130300	291551900	4115	4115	4115	4115	0
466	20240809	130200	291551900	4115	4115	4115	4115	0
467	20240809	130100	291551900	4115	4115	4115	4115	0
468	20240809	130000	291551900	4115	4110	4115	4110	349
469	20240809	125900	290115805	4110	4110	4110	4110	140
470	20240809	125800	289540405	4120	4120	4120	4120	0
471	20240809	125700	289540405	4120	4120	4120	4120	0
472	20240809	125600	289540405	4120	4120	4120	4120	320
473	20240809	125500	288222005	4115	4115	4115	4115	0
474	20240809	125400	288222005	4115	4115	4115	4115	0
475	20240809	125300	288222005	4115	4115	4115	4115	0
476	20240809	125200	288222005	4115	4115	4115	4115	340
477	20240809	125100	286822905	4095	4095	4095	4095	0
478	20240809	125000	286822905	4095	4110	4115	4095	1670
479	20240809	124900	279951940	4110	4105	4110	4105	325
480	20240809	124800	278616195	4105	4105	4105	4105	0
481	20240809	124700	278616195	4105	4105	4105	4105	0
482	20240809	124600	278616195	4105	4110	4110	4105	593
483	20240809	124500	276179085	4100	4100	4100	4100	29
484	20240809	124400	276060185	4095	4095	4095	4095	0
485	20240809	124300	276060185	4095	4095	4095	4095	0
486	20240809	124200	276060185	4095	4095	4095	4095	48
487	20240809	124100	275863625	4095	4095	4095	4095	0
488	20240809	124000	275863625	4095	4095	4095	4095	0
489	20240809	123900	275863625	4095	4095	4095	4095	10
490	20240809	123800	275822675	4085	4085	4085	4085	0
491	20240809	123700	275822675	4085	4085	4085	4085	100
492	20240809	123600	275414175	4110	4110	4110	4110	300
493	20240809	123500	274181175	4110	4110	4110	4110	0
494	20240809	123400	274181175	4110	4110	4110	4110	0
495	20240809	123300	274181175	4110	4110	4110	4110	0
496	20240809	123200	274181175	4110	4110	4110	4110	0
497	20240809	123100	274181175	4110	4110	4110	4110	0
498	20240809	123000	274181175	4110	4110	4110	4110	0
499	20240809	122900	274181175	4110	4110	4110	4110	0
500	20240809	122800	274181175	4110	4110	4110	4110	0
501	20240809	122700	274181175	4110	4110	4110	4110	0
502	20240809	122600	274181175	4110	4110	4110	4110	80
503	20240809	122500	273852375	4115	4115	4115	4115	0
504	20240809	122400	273852375	4115	4115	4115	4115	0
505	20240809	122300	273852375	4115	4085	4115	4085	2
506	20240809	122200	273844175	4085	4085	4115	4085	993
507	20240809	122100	269787740	4090	4095	4115	4090	1495
508	20240809	122000	263669340	4100	4100	4100	4100	8
509	20240809	121900	263636540	4110	4110	4110	4110	0
510	20240809	121800	263636540	4110	4110	4110	4110	1
511	20240809	121700	263632430	4105	4105	4105	4105	0
512	20240809	121600	263632430	4105	4105	4105	4105	0
513	20240809	121500	263632430	4105	4105	4105	4105	0
514	20240809	121400	263632430	4105	4105	4105	4105	0
515	20240809	121300	263632430	4105	4105	4105	4105	0
516	20240809	121200	263632430	4105	4105	4105	4105	0
517	20240809	121100	263632430	4105	4105	4105	4105	0
518	20240809	121000	263632430	4105	4105	4105	4105	0
519	20240809	120900	263632430	4105	4105	4105	4105	0
520	20240809	120800	263632430	4105	4105	4105	4105	0
521	20240809	120700	263632430	4105	4105	4105	4105	0
522	20240809	120600	263632430	4105	4105	4105	4105	0
523	20240809	120500	263632430	4105	4105	4105	4105	0
524	20240809	120400	263632430	4105	4110	4110	4105	5
525	20240809	120300	263611900	4100	4100	4100	4100	12
526	20240809	120200	263562700	4110	4100	4110	4100	1031
527	20240809	120100	259335585	4110	4110	4110	4110	0
528	20240809	120000	259335585	4110	4110	4110	4110	0
529	20240809	115900	259335585	4110	4110	4110	4110	0
530	20240809	115800	259335585	4110	4110	4110	4110	2
531	20240809	115700	259327365	4105	4105	4105	4105	11
532	20240809	115600	259282210	4110	4110	4110	4110	80
533	20240809	115500	258953410	4100	4100	4100	4100	1
534	20240809	115400	258949310	4105	4105	4105	4105	0
535	20240809	115300	258949310	4105	4105	4105	4105	0
536	20240809	115200	258949310	4105	4105	4105	4105	0
537	20240809	115100	258949310	4105	4105	4105	4105	202
538	20240809	115000	258120100	4105	4105	4105	4105	0
539	20240809	114900	258120100	4105	4105	4105	4105	0
540	20240809	114800	258120100	4105	4105	4105	4105	0
541	20240809	114700	258120100	4105	4105	4105	4105	0
542	20240809	114600	258120100	4105	4105	4105	4105	0
543	20240809	114500	258120100	4105	4105	4105	4105	0
544	20240809	114400	258120100	4105	4105	4105	4105	0
545	20240809	114300	258120100	4105	4105	4105	4105	0
546	20240809	114200	258120100	4105	4105	4105	4105	1
547	20240809	114100	258115995	4100	4105	4105	4100	70
548	20240809	114000	257828745	4100	4100	4100	4100	99
549	20240809	113900	257422845	4105	4105	4105	4105	5
550	20240809	113800	257402320	4105	4105	4105	4105	545
551	20240809	113700	255165095	4115	4115	4115	4115	0
552	20240809	113600	255165095	4115	4115	4115	4115	0
553	20240809	113500	255165095	4115	4115	4115	4115	0
554	20240809	113400	255165095	4115	4115	4115	4115	0
555	20240809	113300	255165095	4115	4120	4120	4110	1503
556	20240809	113200	248979230	4120	4115	4120	4115	406
557	20240809	113100	247306815	4115	4115	4115	4115	0
558	20240809	113000	247306815	4115	4110	4115	4110	19
559	20240809	112900	247228720	4105	4100	4105	4100	459
560	20240809	112800	245345790	4080	4080	4080	4080	0
561	20240809	112700	245345790	4080	4080	4080	4080	0
562	20240809	112600	245345790	4080	4080	4080	4080	1
563	20240809	112500	245341710	4080	4080	4080	4080	2
564	20240809	112400	245333550	4110	4110	4110	4110	2
565	20240809	112300	245325330	4100	4100	4100	4100	0
566	20240809	112200	245325330	4100	4100	4100	4100	27
567	20240809	112100	245214630	4100	4100	4100	4100	0
568	20240809	112000	245214630	4100	4100	4100	4100	100
569	20240809	111900	244804630	4080	4080	4080	4080	0
570	20240809	111800	244804630	4080	4080	4080	4080	0
571	20240809	111700	244804630	4080	4080	4080	4080	257
572	20240809	111600	243756070	4080	4080	4080	4080	1
573	20240809	111500	243751990	4085	4085	4085	4085	0
574	20240809	111400	243751990	4085	4085	4085	4085	0
575	20240809	111300	243751990	4085	4085	4085	4085	0
576	20240809	111200	243751990	4085	4090	4100	4085	2826
577	20240809	111100	232203390	4090	4090	4090	4090	0
578	20240809	111000	232203390	4090	4090	4090	4090	200
579	20240809	110900	231385390	4095	4095	4095	4095	0
580	20240809	110800	231385390	4095	4095	4095	4095	21
581	20240809	110700	231299395	4100	4095	4100	4095	721
582	20240809	110600	228344395	4100	4095	4100	4095	291
583	20240809	110500	227152745	4095	4095	4095	4095	651
584	20240809	110400	224486900	4100	4100	4100	4100	300
585	20240809	110300	223256900	4100	4100	4100	4100	0
586	20240809	110200	223256900	4100	4100	4100	4100	0
587	20240809	110100	223256900	4100	4100	4100	4100	1
588	20240809	110000	223252800	4085	4085	4085	4085	0
589	20240809	105900	223252800	4085	4085	4085	4085	0
590	20240809	105800	223252800	4085	4090	4090	4085	130
591	20240809	105700	222721520	4090	4090	4090	4090	4
592	20240809	105600	222705160	4085	4085	4085	4085	0
593	20240809	105500	222705160	4085	4085	4085	4085	1
594	20240809	105400	222701075	4090	4090	4090	4090	0
595	20240809	105300	222701075	4090	4090	4090	4090	36
596	20240809	105200	222553835	4100	4100	4100	4100	0
597	20240809	105100	222553835	4100	4100	4100	4100	0
598	20240809	105000	222553835	4100	4100	4100	4100	0
599	20240809	104900	222553835	4100	4100	4100	4100	0
600	20240809	104800	222553835	4100	4100	4100	4100	0
601	20240809	104700	222553835	4100	4100	4100	4100	0
602	20240809	104600	222553835	4100	4100	4100	4100	0
603	20240809	104500	222553835	4100	4100	4100	4100	0
604	20240809	104400	222553835	4100	4085	4100	4085	71
605	20240809	104300	222263785	4100	4100	4100	4100	27
606	20240809	104200	222153085	4100	4100	4100	4100	0
607	20240809	104100	222153085	4100	4100	4100	4100	0
608	20240809	104000	222153085	4100	4100	4100	4100	100
609	20240809	103900	221743085	4100	4085	4100	4085	611
610	20240809	103800	219239290	4100	4100	4100	4100	2
611	20240809	103700	219231090	4085	4085	4085	4085	100
612	20240809	103600	218822590	4085	4085	4085	4085	300
613	20240809	103500	217597090	4085	4085	4085	4085	100
614	20240809	103400	217188590	4090	4090	4090	4090	100
615	20240809	103300	216779590	4090	4085	4090	4085	341
616	20240809	103200	215385390	4085	4085	4085	4085	54
617	20240809	103100	215164800	4085	4080	4085	4080	116
618	20240809	103000	214691465	4085	4085	4085	4085	2
619	20240809	102900	214683295	4090	4090	4090	4085	1645
620	20240809	102800	207963040	4085	4085	4090	4085	12
621	20240809	102700	207914015	4090	4095	4095	4090	4
622	20240809	102600	207897645	4090	4085	4095	4085	260
623	20240809	102500	206834970	4090	4090	4090	4085	128
624	20240809	102400	206311500	4090	4090	4090	4090	0
625	20240809	102300	206311500	4090	4090	4090	4090	0
626	20240809	102200	206311500	4090	4095	4095	4090	37
627	20240809	102100	206159995	4095	4095	4095	4095	0
628	20240809	102000	206159995	4095	4095	4095	4095	0
629	20240809	101900	206159995	4095	4095	4095	4095	1
630	20240809	101800	206155900	4085	4085	4085	4085	0
631	20240809	101700	206155900	4085	4095	4095	4085	679
632	20240809	101600	203380095	4095	4095	4095	4095	0
633	20240809	101500	203380095	4095	4095	4095	4095	0
634	20240809	101400	203380095	4095	4095	4095	4095	600
635	20240809	101300	200923095	4095	4100	4100	4095	680
636	20240809	101200	198136310	4100	4100	4100	4100	300
637	20240809	101100	196906310	4105	4105	4105	4105	300
638	20240809	101000	195674810	4110	4100	4110	4095	6703
639	20240809	100900	168199980	4100	4110	4110	4100	161
640	20240809	100800	167539865	4115	4100	4120	4095	1114
641	20240809	100700	162976895	4100	4105	4115	4100	3943
642	20240809	100600	146783150	4105	4110	4110	4105	277
643	20240809	100500	145645610	4115	4120	4120	4115	23
644	20240809	100400	145550955	4120	4120	4120	4120	13
645	20240809	100300	145497395	4115	4115	4115	4115	0
646	20240809	100200	145497395	4115	4115	4115	4115	0
647	20240809	100100	145497395	4115	4115	4115	4115	1
648	20240809	100000	145493280	4120	4120	4120	4120	0
649	20240809	095900	145493280	4120	4120	4120	4120	3
650	20240809	095800	145480920	4120	4120	4120	4120	1
651	20240809	095700	145476800	4115	4115	4115	4115	0
652	20240809	095600	145476800	4115	4110	4115	4110	66
653	20240809	095500	145205220	4115	4120	4120	4110	17
654	20240809	095400	145135335	4120	4125	4125	4120	107
655	20240809	095300	144694460	4125	4125	4125	4125	82
656	20240809	095200	144356210	4130	4115	4130	4115	1635
657	20240809	095100	137620445	4115	4110	4115	4110	201
658	20240809	095000	136794330	4115	4115	4115	4115	0
659	20240809	094900	136794330	4115	4115	4115	4115	0
660	20240809	094800	136794330	4115	4115	4115	4115	0
661	20240809	094700	136794330	4115	4115	4115	4115	549
662	20240809	094600	134535195	4110	4110	4110	4110	1000
663	20240809	094500	130425195	4115	4115	4115	4115	0
664	20240809	094400	130425195	4115	4115	4115	4110	251
665	20240809	094300	129392670	4115	4115	4115	4115	500
666	20240809	094200	127335170	4130	4130	4130	4130	100
667	20240809	094100	126922170	4130	4125	4130	4115	226
668	20240809	094000	125990415	4125	4125	4125	4125	0
669	20240809	093900	125990415	4125	4125	4125	4125	0
670	20240809	093800	125990415	4125	4125	4125	4125	0
671	20240809	093700	125990415	4125	4125	4125	4125	0
672	20240809	093600	125990415	4125	4125	4125	4125	0
673	20240809	093500	125990415	4125	4125	4125	4125	46
674	20240809	093400	125800665	4115	4115	4115	4115	3
675	20240809	093300	125788320	4115	4115	4115	4115	506
676	20240809	093200	123706130	4115	4110	4115	4110	97
677	20240809	093100	123307210	4110	4105	4110	4105	21
678	20240809	093000	123221000	4105	4105	4105	4105	125
679	20240809	092900	122707875	4110	4110	4110	4110	99
680	20240809	092800	122300985	4110	4110	4110	4110	26
681	20240809	092700	122194125	4110	4110	4110	4110	303
682	20240809	092600	120948795	4110	4120	4120	4110	201
683	20240809	092500	120122675	4120	4120	4120	4120	0
684	20240809	092400	120122675	4120	4125	4140	4120	1069
685	20240809	092300	115717265	4145	4145	4145	4120	7
686	20240809	092200	115688275	4150	4145	4150	4145	100
687	20240809	092100	115273375	4150	4135	4150	4135	943
688	20240809	092000	111367720	4135	4100	4135	4100	2626
689	20240809	091900	100536600	4120	4115	4120	4100	1046
690	20240809	091800	96237570	4115	4115	4115	4115	0
691	20240809	091700	96237570	4115	4115	4115	4115	164
692	20240809	091600	95562710	4105	4120	4125	4100	692
693	20240809	091500	92714840	4120	4085	4120	4065	4415
694	20240809	091400	74592090	4110	4085	4110	4080	6678
695	20240809	091300	47256050	4050	4065	4080	4050	1123
696	20240809	091200	42681030	4060	4050	4060	4050	1148
697	20240809	091100	38030150	4040	4055	4060	4040	191
698	20240809	091000	37257135	4055	4040	4055	4040	300
699	20240809	090900	36043835	4060	4060	4060	4060	21
700	20240809	090800	35958575	4065	4065	4065	4065	375
701	20240809	090700	34434200	4065	4050	4065	4050	1872
702	20240809	090600	26838700	4045	4035	4045	4025	1374
703	20240809	090500	21291860	4030	4030	4030	4030	4
704	20240809	090400	21275740	4035	4035	4035	4035	65
705	20240809	090300	21013465	4045	4045	4045	4045	2
706	20240809	090200	21005375	4055	4030	4055	4030	1275
707	20240809	090100	15865370	4025	4015	4025	4015	127
708	20240809	090000	15355325	4010	3980	4015	3980	3858