KissMeData/319400/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	210900	970278430	2715	2715	2715	2715	4039
3	20240807	210800	970278430	2715	2715	2715	2715	0
4	20240807	210700	970278430	2715	2715	2715	2715	0
5	20240807	210600	970278430	2715	2715	2715	2715	0
6	20240807	210500	970278430	2715	2715	2715	2715	0
7	20240807	210400	970278430	2715	2715	2715	2715	0
8	20240807	210300	970278430	2715	2715	2715	2715	0
9	20240807	210200	970278430	2715	2715	2715	2715	0
10	20240807	210100	970278430	2715	2715	2715	2715	0
11	20240807	210000	970278430	2715	2715	2715	2715	0
12	20240807	205900	970278430	2715	2715	2715	2715	0
13	20240807	205800	970278430	2715	2715	2715	2715	0
14	20240807	205700	970278430	2715	2715	2715	2715	0
15	20240807	205600	970278430	2715	2715	2715	2715	0
16	20240807	205500	970278430	2715	2715	2715	2715	0
17	20240807	205400	970278430	2715	2715	2715	2715	0
18	20240807	205300	970278430	2715	2715	2715	2715	0
19	20240807	205200	970278430	2715	2715	2715	2715	0
20	20240807	205100	970278430	2715	2715	2715	2715	0
21	20240807	205000	970278430	2715	2715	2715	2715	0
22	20240807	204900	970278430	2715	2715	2715	2715	0
23	20240807	204800	970278430	2715	2715	2715	2715	0
24	20240807	204700	970278430	2715	2715	2715	2715	0
25	20240807	204600	970278430	2715	2715	2715	2715	0
26	20240807	204500	970278430	2715	2715	2715	2715	0
27	20240807	204400	970278430	2715	2715	2715	2715	0
28	20240807	204300	970278430	2715	2715	2715	2715	0
29	20240807	204200	970278430	2715	2715	2715	2715	0
30	20240807	204100	970278430	2715	2715	2715	2715	0
31	20240807	204000	970278430	2715	2715	2715	2715	0
32	20240807	203900	970278430	2715	2715	2715	2715	4039
33	20240807	203800	970278430	2715	2715	2715	2715	0
34	20240807	203700	970278430	2715	2715	2715	2715	0
35	20240807	203600	970278430	2715	2715	2715	2715	0
36	20240807	203500	970278430	2715	2715	2715	2715	0
37	20240807	203400	970278430	2715	2715	2715	2715	0
38	20240807	203300	970278430	2715	2715	2715	2715	0
39	20240807	203200	970278430	2715	2715	2715	2715	0
40	20240807	203100	970278430	2715	2715	2715	2715	0
41	20240807	203000	970278430	2715	2715	2715	2715	0
42	20240807	202900	970278430	2715	2715	2715	2715	0
43	20240807	202800	970278430	2715	2715	2715	2715	0
44	20240807	202700	970278430	2715	2715	2715	2715	0
45	20240807	202600	970278430	2715	2715	2715	2715	0
46	20240807	202500	970278430	2715	2715	2715	2715	0
47	20240807	202400	970278430	2715	2715	2715	2715	0
48	20240807	202300	970278430	2715	2715	2715	2715	0
49	20240807	202200	970278430	2715	2715	2715	2715	0
50	20240807	202100	970278430	2715	2715	2715	2715	0
51	20240807	202000	970278430	2715	2715	2715	2715	0
52	20240807	201900	970278430	2715	2715	2715	2715	0
53	20240807	201800	970278430	2715	2715	2715	2715	0
54	20240807	201700	970278430	2715	2715	2715	2715	0
55	20240807	201600	970278430	2715	2715	2715	2715	0
56	20240807	201500	970278430	2715	2715	2715	2715	0
57	20240807	201400	970278430	2715	2715	2715	2715	0
58	20240807	201300	970278430	2715	2715	2715	2715	0
59	20240807	201200	970278430	2715	2715	2715	2715	0
60	20240807	201100	970278430	2715	2715	2715	2715	0
61	20240807	201000	970278430	2715	2715	2715	2715	0
62	20240807	200900	970278430	2715	2715	2715	2715	4039
63	20240807	200800	970278430	2715	2715	2715	2715	0
64	20240807	200700	970278430	2715	2715	2715	2715	0
65	20240807	200600	970278430	2715	2715	2715	2715	0
66	20240807	200500	970278430	2715	2715	2715	2715	0
67	20240807	200400	970278430	2715	2715	2715	2715	0
68	20240807	200300	970278430	2715	2715	2715	2715	0
69	20240807	200200	970278430	2715	2715	2715	2715	0
70	20240807	200100	970278430	2715	2715	2715	2715	0
71	20240807	200000	970278430	2715	2715	2715	2715	0
72	20240807	195900	970278430	2715	2715	2715	2715	0
73	20240807	195800	970278430	2715	2715	2715	2715	0
74	20240807	195700	970278430	2715	2715	2715	2715	0
75	20240807	195600	970278430	2715	2715	2715	2715	0
76	20240807	195500	970278430	2715	2715	2715	2715	0
77	20240807	195400	970278430	2715	2715	2715	2715	0
78	20240807	195300	970278430	2715	2715	2715	2715	0
79	20240807	195200	970278430	2715	2715	2715	2715	0
80	20240807	195100	970278430	2715	2715	2715	2715	0
81	20240807	195000	970278430	2715	2715	2715	2715	0
82	20240807	194900	970278430	2715	2715	2715	2715	0
83	20240807	194800	970278430	2715	2715	2715	2715	0
84	20240807	194700	970278430	2715	2715	2715	2715	0
85	20240807	194600	970278430	2715	2715	2715	2715	0
86	20240807	194500	970278430	2715	2715	2715	2715	0
87	20240807	194400	970278430	2715	2715	2715	2715	0
88	20240807	194300	970278430	2715	2715	2715	2715	0
89	20240807	194200	970278430	2715	2715	2715	2715	0
90	20240807	194100	970278430	2715	2715	2715	2715	0
91	20240807	194000	970278430	2715	2715	2715	2715	0
92	20240807	193900	970278430	2715	2715	2715	2715	4039
93	20240807	193800	970278430	2715	2715	2715	2715	0
94	20240807	193700	970278430	2715	2715	2715	2715	0
95	20240807	193600	970278430	2715	2715	2715	2715	0
96	20240807	193500	970278430	2715	2715	2715	2715	0
97	20240807	193400	970278430	2715	2715	2715	2715	0
98	20240807	193300	970278430	2715	2715	2715	2715	0
99	20240807	193200	970278430	2715	2715	2715	2715	0
100	20240807	193100	970278430	2715	2715	2715	2715	0
101	20240807	193000	970278430	2715	2715	2715	2715	0
102	20240807	192900	970278430	2715	2715	2715	2715	0
103	20240807	192800	970278430	2715	2715	2715	2715	0
104	20240807	192700	970278430	2715	2715	2715	2715	0
105	20240807	192600	970278430	2715	2715	2715	2715	0
106	20240807	192500	970278430	2715	2715	2715	2715	0
107	20240807	192400	970278430	2715	2715	2715	2715	0
108	20240807	192300	970278430	2715	2715	2715	2715	0
109	20240807	192200	970278430	2715	2715	2715	2715	0
110	20240807	192100	970278430	2715	2715	2715	2715	0
111	20240807	192000	970278430	2715	2715	2715	2715	0
112	20240807	191900	970278430	2715	2715	2715	2715	0
113	20240807	191800	970278430	2715	2715	2715	2715	0
114	20240807	191700	970278430	2715	2715	2715	2715	0
115	20240807	191600	970278430	2715	2715	2715	2715	0
116	20240807	191500	970278430	2715	2715	2715	2715	0
117	20240807	191400	970278430	2715	2715	2715	2715	0
118	20240807	191300	970278430	2715	2715	2715	2715	0
119	20240807	191200	970278430	2715	2715	2715	2715	0
120	20240807	191100	970278430	2715	2715	2715	2715	0
121	20240807	191000	970278430	2715	2715	2715	2715	0
122	20240807	190900	970278430	2715	2715	2715	2715	4039
123	20240807	190800	970278430	2715	2715	2715	2715	0
124	20240807	190700	970278430	2715	2715	2715	2715	0
125	20240807	190600	970278430	2715	2715	2715	2715	0
126	20240807	190500	970278430	2715	2715	2715	2715	0
127	20240807	190400	970278430	2715	2715	2715	2715	0
128	20240807	190300	970278430	2715	2715	2715	2715	0
129	20240807	190200	970278430	2715	2715	2715	2715	0
130	20240807	190100	970278430	2715	2715	2715	2715	0
131	20240807	190000	970278430	2715	2715	2715	2715	0
132	20240807	185900	970278430	2715	2715	2715	2715	0
133	20240807	185800	970278430	2715	2715	2715	2715	0
134	20240807	185700	970278430	2715	2715	2715	2715	0
135	20240807	185600	970278430	2715	2715	2715	2715	0
136	20240807	185500	970278430	2715	2715	2715	2715	0
137	20240807	185400	970278430	2715	2715	2715	2715	0
138	20240807	185300	970278430	2715	2715	2715	2715	0
139	20240807	185200	970278430	2715	2715	2715	2715	0
140	20240807	185100	970278430	2715	2715	2715	2715	0
141	20240807	185000	970278430	2715	2715	2715	2715	0
142	20240807	184900	970278430	2715	2715	2715	2715	0
143	20240807	184800	970278430	2715	2715	2715	2715	0
144	20240807	184700	970278430	2715	2715	2715	2715	0
145	20240807	184600	970278430	2715	2715	2715	2715	0
146	20240807	184500	970278430	2715	2715	2715	2715	0
147	20240807	184400	970278430	2715	2715	2715	2715	0
148	20240807	184300	970278430	2715	2715	2715	2715	0
149	20240807	184200	970278430	2715	2715	2715	2715	0
150	20240807	184100	970278430	2715	2715	2715	2715	0
151	20240807	184000	970278430	2715	2715	2715	2715	0
152	20240807	183900	970278430	2715	2715	2715	2715	4039
153	20240807	183800	970278430	2715	2715	2715	2715	0
154	20240807	183700	970278430	2715	2715	2715	2715	0
155	20240807	183600	970278430	2715	2715	2715	2715	0
156	20240807	183500	970278430	2715	2715	2715	2715	0
157	20240807	183400	970278430	2715	2715	2715	2715	0
158	20240807	183300	970278430	2715	2715	2715	2715	0
159	20240807	183200	970278430	2715	2715	2715	2715	0
160	20240807	183100	970278430	2715	2715	2715	2715	0
161	20240807	183000	970278430	2715	2715	2715	2715	0
162	20240807	182900	970278430	2715	2715	2715	2715	0
163	20240807	182800	970278430	2715	2715	2715	2715	0
164	20240807	182700	970278430	2715	2715	2715	2715	0
165	20240807	182600	970278430	2715	2715	2715	2715	0
166	20240807	182500	970278430	2715	2715	2715	2715	0
167	20240807	182400	970278430	2715	2715	2715	2715	0
168	20240807	182300	970278430	2715	2715	2715	2715	0
169	20240807	182200	970278430	2715	2715	2715	2715	0
170	20240807	182100	970278430	2715	2715	2715	2715	0
171	20240807	182000	970278430	2715	2715	2715	2715	0
172	20240807	181900	970278430	2715	2715	2715	2715	0
173	20240807	181800	970278430	2715	2715	2715	2715	0
174	20240807	181700	970278430	2715	2715	2715	2715	0
175	20240807	181600	970278430	2715	2715	2715	2715	0
176	20240807	181500	970278430	2715	2715	2715	2715	0
177	20240807	181400	970278430	2715	2715	2715	2715	0
178	20240807	181300	970278430	2715	2715	2715	2715	0
179	20240807	181200	970278430	2715	2715	2715	2715	0
180	20240807	181100	970278430	2715	2715	2715	2715	0
181	20240807	181000	970278430	2715	2715	2715	2715	0
182	20240807	180900	970278430	2715	2715	2715	2715	4039
183	20240807	180800	970278430	2715	2715	2715	2715	0
184	20240807	180700	970278430	2715	2715	2715	2715	0
185	20240807	180600	970278430	2715	2715	2715	2715	0
186	20240807	180500	970278430	2715	2715	2715	2715	0
187	20240807	180400	970278430	2715	2715	2715	2715	0
188	20240807	180300	970278430	2715	2715	2715	2715	0
189	20240807	180200	970278430	2715	2715	2715	2715	0
190	20240807	180100	970278430	2715	2715	2715	2715	0
191	20240807	180000	970278430	2715	2715	2715	2715	0
192	20240807	175900	970278430	2715	2715	2715	2715	0
193	20240807	175800	970278430	2715	2715	2715	2715	0
194	20240807	175700	970278430	2715	2715	2715	2715	0
195	20240807	175600	970278430	2715	2715	2715	2715	0
196	20240807	175500	970278430	2715	2715	2715	2715	0
197	20240807	175400	970278430	2715	2715	2715	2715	0
198	20240807	175300	970278430	2715	2715	2715	2715	0
199	20240807	175200	970278430	2715	2715	2715	2715	0
200	20240807	175100	970278430	2715	2715	2715	2715	0
201	20240807	175000	970278430	2715	2715	2715	2715	0
202	20240807	174900	970278430	2715	2715	2715	2715	0
203	20240807	174800	970278430	2715	2715	2715	2715	0
204	20240807	174700	970278430	2715	2715	2715	2715	0
205	20240807	174600	970278430	2715	2715	2715	2715	0
206	20240807	174500	970278430	2715	2715	2715	2715	0
207	20240807	174400	970278430	2715	2715	2715	2715	0
208	20240807	174300	970278430	2715	2715	2715	2715	0
209	20240807	174200	970278430	2715	2715	2715	2715	0
210	20240807	174100	970278430	2715	2715	2715	2715	0
211	20240807	174000	970278430	2715	2715	2715	2715	0
212	20240807	173900	970278430	2715	2715	2715	2715	4039
213	20240807	173800	970278430	2715	2715	2715	2715	0
214	20240807	173700	970278430	2715	2715	2715	2715	0
215	20240807	173600	970278430	2715	2715	2715	2715	0
216	20240807	173500	970278430	2715	2715	2715	2715	0
217	20240807	173400	970278430	2715	2715	2715	2715	0
218	20240807	173300	970278430	2715	2715	2715	2715	0
219	20240807	173200	970278430	2715	2715	2715	2715	0
220	20240807	173100	970278430	2715	2715	2715	2715	0
221	20240807	173000	970278430	2715	2715	2715	2715	0
222	20240807	172900	970278430	2715	2715	2715	2715	0
223	20240807	172800	970278430	2715	2715	2715	2715	0
224	20240807	172700	970278430	2715	2715	2715	2715	0
225	20240807	172600	970278430	2715	2715	2715	2715	0
226	20240807	172500	970278430	2715	2715	2715	2715	0
227	20240807	172400	970278430	2715	2715	2715	2715	0
228	20240807	172300	970278430	2715	2715	2715	2715	0
229	20240807	172200	970278430	2715	2715	2715	2715	0
230	20240807	172100	970278430	2715	2715	2715	2715	0
231	20240807	172000	970278430	2715	2715	2715	2715	0
232	20240807	171900	970278430	2715	2715	2715	2715	0
233	20240807	171800	970278430	2715	2715	2715	2715	0
234	20240807	171700	970278430	2715	2715	2715	2715	0
235	20240807	171600	970278430	2715	2715	2715	2715	0
236	20240807	171500	970278430	2715	2715	2715	2715	0
237	20240807	171400	970278430	2715	2715	2715	2715	0
238	20240807	171300	970278430	2715	2715	2715	2715	0
239	20240807	171200	970278430	2715	2715	2715	2715	0
240	20240807	171100	970278430	2715	2715	2715	2715	0
241	20240807	171000	970278430	2715	2715	2715	2715	0
242	20240807	170900	970278430	2715	2715	2715	2715	4039
243	20240807	170800	970278430	2715	2715	2715	2715	0
244	20240807	170700	970278430	2715	2715	2715	2715	0
245	20240807	170600	970278430	2715	2715	2715	2715	0
246	20240807	170500	970278430	2715	2715	2715	2715	0
247	20240807	170400	970278430	2715	2715	2715	2715	0
248	20240807	170300	970278430	2715	2715	2715	2715	0
249	20240807	170200	970278430	2715	2715	2715	2715	0
250	20240807	170100	970278430	2715	2715	2715	2715	0
251	20240807	170000	970278430	2715	2715	2715	2715	0
252	20240807	165900	970278430	2715	2715	2715	2715	0
253	20240807	165800	970278430	2715	2715	2715	2715	0
254	20240807	165700	970278430	2715	2715	2715	2715	0
255	20240807	165600	970278430	2715	2715	2715	2715	0
256	20240807	165500	970278430	2715	2715	2715	2715	0
257	20240807	165400	970278430	2715	2715	2715	2715	0
258	20240807	165300	970278430	2715	2715	2715	2715	0
259	20240807	165200	970278430	2715	2715	2715	2715	0
260	20240807	165100	970278430	2715	2715	2715	2715	0
261	20240807	165000	970278430	2715	2715	2715	2715	0
262	20240807	164900	970278430	2715	2715	2715	2715	0
263	20240807	164800	970278430	2715	2715	2715	2715	0
264	20240807	164700	970278430	2715	2715	2715	2715	0
265	20240807	164600	970278430	2715	2715	2715	2715	0
266	20240807	164500	970278430	2715	2715	2715	2715	0
267	20240807	164400	970278430	2715	2715	2715	2715	0
268	20240807	164300	970278430	2715	2715	2715	2715	0
269	20240807	164200	970278430	2715	2715	2715	2715	0
270	20240807	164100	970278430	2715	2715	2715	2715	0
271	20240807	164000	970278430	2715	2715	2715	2715	0
272	20240807	163900	970278430	2715	2715	2715	2715	4039
273	20240807	163800	970278430	2715	2715	2715	2715	0
274	20240807	163700	970278430	2715	2715	2715	2715	0
275	20240807	163600	970278430	2715	2715	2715	2715	0
276	20240807	163500	970278430	2715	2715	2715	2715	0
277	20240807	163400	970278430	2715	2715	2715	2715	0
278	20240807	163300	970278430	2715	2715	2715	2715	0
279	20240807	163200	970278430	2715	2715	2715	2715	0
280	20240807	163100	970278430	2715	2715	2715	2715	0
281	20240807	163000	970278430	2715	2715	2715	2715	0
282	20240807	162900	970278430	2715	2715	2715	2715	0
283	20240807	162800	970278430	2715	2715	2715	2715	0
284	20240807	162700	970278430	2715	2715	2715	2715	0
285	20240807	162600	970278430	2715	2715	2715	2715	0
286	20240807	162500	970278430	2715	2715	2715	2715	0
287	20240807	162400	970278430	2715	2715	2715	2715	0
288	20240807	162300	970278430	2715	2715	2715	2715	0
289	20240807	162200	970278430	2715	2715	2715	2715	0
290	20240807	162100	970278430	2715	2715	2715	2715	0
291	20240807	162000	970278430	2715	2715	2715	2715	0
292	20240807	161900	970278430	2715	2715	2715	2715	0
293	20240807	161800	970278430	2715	2715	2715	2715	0
294	20240807	161700	970278430	2715	2715	2715	2715	0
295	20240807	161600	970278430	2715	2715	2715	2715	0
296	20240807	161500	970278430	2715	2715	2715	2715	0
297	20240807	161400	970278430	2715	2715	2715	2715	0
298	20240807	161300	970278430	2715	2715	2715	2715	0
299	20240807	161200	970278430	2715	2715	2715	2715	0
300	20240807	161100	970278430	2715	2715	2715	2715	0
301	20240807	161000	970278430	2715	2715	2715	2715	0
302	20240807	160900	970278430	2715	2715	2715	2715	4039
303	20240807	160800	970278430	2715	2715	2715	2715	0
304	20240807	160700	970278430	2715	2715	2715	2715	0
305	20240807	160600	970278430	2715	2715	2715	2715	0
306	20240807	160500	970278430	2715	2715	2715	2715	0
307	20240807	160400	970278430	2715	2715	2715	2715	0
308	20240807	160300	970278430	2715	2715	2715	2715	0
309	20240807	160200	970278430	2715	2715	2715	2715	0
310	20240807	160100	970278430	2715	2715	2715	2715	0
311	20240807	160000	970278430	2715	2715	2715	2715	0
312	20240807	155900	970278430	2715	2715	2715	2715	0
313	20240807	155800	970278430	2715	2715	2715	2715	0
314	20240807	155700	970278430	2715	2715	2715	2715	0
315	20240807	155600	970278430	2715	2715	2715	2715	0
316	20240807	155500	970278430	2715	2715	2715	2715	0
317	20240807	155400	970278430	2715	2715	2715	2715	0
318	20240807	155300	970278430	2715	2715	2715	2715	0
319	20240807	155200	970278430	2715	2715	2715	2715	0
320	20240807	155100	970278430	2715	2715	2715	2715	0
321	20240807	155000	970278430	2715	2715	2715	2715	0
322	20240807	154900	970278430	2715	2715	2715	2715	0
323	20240807	154800	970278430	2715	2715	2715	2715	0
324	20240807	154700	970278430	2715	2715	2715	2715	0
325	20240807	154600	970278430	2715	2715	2715	2715	0
326	20240807	154500	970278430	2715	2715	2715	2715	0
327	20240807	154400	970278430	2715	2715	2715	2715	0
328	20240807	154300	970278430	2715	2715	2715	2715	0
329	20240807	154200	970278430	2715	2715	2715	2715	0
330	20240807	154100	970278430	2715	2715	2715	2715	0
331	20240807	154000	970278430	2715	2715	2715	2715	0
332	20240807	153900	970278430	2715	2715	2715	2715	4039
333	20240807	153800	970278430	2715	2715	2715	2715	0
334	20240807	153700	970278430	2715	2715	2715	2715	0
335	20240807	153600	970278430	2715	2715	2715	2715	0
336	20240807	153500	970278430	2715	2715	2715	2715	0
337	20240807	153400	970278430	2715	2715	2715	2715	0
338	20240807	153300	970278430	2715	2715	2715	2715	0
339	20240807	153200	970278430	2715	2715	2715	2715	0
340	20240807	153100	970278430	2715	2715	2715	2715	0
341	20240807	153000	970278430	2715	2715	2715	2715	4039
342	20240807	152900	959312545	2730	2730	2730	2730	0
343	20240807	152800	959312545	2730	2730	2730	2730	0
344	20240807	152700	959312545	2730	2730	2730	2730	0
345	20240807	152600	959312545	2730	2730	2730	2730	0
346	20240807	152500	959312545	2730	2730	2730	2730	0
347	20240807	152400	959312545	2730	2730	2730	2730	0
348	20240807	152300	959312545	2730	2730	2730	2730	0
349	20240807	152200	959312545	2730	2730	2730	2730	0
350	20240807	152100	959312545	2730	2730	2730	2730	0
351	20240807	152000	959312545	2730	2730	2730	2730	0
352	20240807	151900	959312545	2730	2730	2730	2725	87
353	20240807	151800	959075055	2730	2725	2730	2725	1014
354	20240807	151700	956311700	2720	2720	2720	2720	4
355	20240807	151600	956300820	2720	2720	2725	2720	55
356	20240807	151500	956150970	2720	2725	2725	2720	67
357	20240807	151400	955968465	2725	2720	2725	2720	84
358	20240807	151300	955739595	2720	2725	2725	2720	868
359	20240807	151200	953376875	2725	2725	2725	2725	51
360	20240807	151100	953237900	2730	2725	2730	2725	97
361	20240807	151000	952973115	2730	2730	2730	2730	1
362	20240807	150900	952970385	2730	2725	2730	2725	486
363	20240807	150800	951646030	2730	2735	2735	2730	22
364	20240807	150700	951585935	2735	2720	2735	2720	1047
365	20240807	150600	948732855	2725	2725	2725	2725	1
366	20240807	150500	948730130	2725	2710	2725	2710	486
367	20240807	150400	947408270	2720	2720	2720	2720	1
368	20240807	150300	947405550	2715	2715	2715	2715	0
369	20240807	150200	947405550	2715	2715	2715	2715	0
370	20240807	150100	947405550	2715	2715	2715	2715	174
371	20240807	150000	946933140	2715	2705	2715	2705	12
372	20240807	145900	946900570	2720	2700	2720	2700	2
373	20240807	145800	946895150	2720	2730	2730	2720	1675
374	20240807	145700	942325330	2730	2730	2730	2730	1
375	20240807	145600	942322600	2710	2725	2725	2700	7293
376	20240807	145500	922564620	2725	2730	2730	2725	1068
377	20240807	145400	919649095	2735	2735	2735	2735	50
378	20240807	145300	919512345	2730	2730	2730	2730	11
379	20240807	145200	919482315	2735	2735	2735	2735	0
380	20240807	145100	919482315	2735	2725	2735	2725	349
381	20240807	145000	918531275	2725	2725	2725	2725	0
382	20240807	144900	918531275	2725	2725	2725	2725	1
383	20240807	144800	918528550	2740	2740	2740	2720	9
384	20240807	144700	918503910	2730	2725	2730	2720	1579
385	20240807	144600	914205625	2730	2735	2735	2730	1253
386	20240807	144500	910784730	2740	2740	2740	2735	1973
387	20240807	144400	905388560	2735	2735	2735	2735	240
388	20240807	144300	904732160	2740	2740	2740	2740	0
389	20240807	144200	904732160	2740	2740	2740	2735	47
390	20240807	144100	904603400	2740	2740	2740	2735	29
391	20240807	144000	904523965	2740	2740	2740	2740	0
392	20240807	143900	904523965	2740	2745	2745	2740	1515
393	20240807	143800	900370795	2740	2745	2750	2740	339
394	20240807	143700	899441860	2750	2750	2750	2750	3
395	20240807	143600	899433610	2745	2745	2745	2745	87
396	20240807	143500	899194795	2755	2755	2755	2755	0
397	20240807	143400	899194795	2755	2750	2755	2740	5587
398	20240807	143300	883840445	2750	2755	2755	2750	400
399	20240807	143200	882738945	2750	2750	2755	2750	796
400	20240807	143100	880549930	2755	2755	2755	2755	1
401	20240807	143000	880547175	2755	2755	2755	2750	100
402	20240807	142900	880271725	2755	2750	2755	2750	28
403	20240807	142800	880194710	2755	2755	2755	2750	124
404	20240807	142700	879853095	2755	2750	2755	2750	1549
405	20240807	142600	875590345	2755	2755	2755	2755	4
406	20240807	142500	875579325	2755	2755	2755	2755	5
407	20240807	142400	875565550	2750	2755	2755	2750	40
408	20240807	142300	875455540	2755	2750	2760	2750	1031
409	20240807	142200	872619660	2755	2750	2755	2750	2564
410	20240807	142100	865556635	2755	2750	2755	2745	406
411	20240807	142000	864442125	2750	2750	2755	2750	220
412	20240807	141900	863837115	2750	2755	2755	2750	2129
413	20240807	141800	857982265	2750	2750	2750	2750	2
414	20240807	141700	857976765	2750	2750	2750	2750	1089
415	20240807	141600	854982015	2750	2750	2750	2750	1325
416	20240807	141500	851338265	2750	2750	2750	2750	0
417	20240807	141400	851338265	2750	2750	2750	2750	300
418	20240807	141300	850513265	2750	2745	2750	2745	501
419	20240807	141200	849135520	2745	2745	2745	2745	1010
420	20240807	141100	846363070	2750	2745	2750	2745	1055
421	20240807	141000	843466825	2745	2745	2745	2745	0
422	20240807	140900	843466825	2745	2745	2745	2745	0
423	20240807	140800	843466825	2745	2745	2745	2745	366
424	20240807	140700	842462155	2745	2745	2745	2745	11
425	20240807	140600	842431960	2745	2745	2745	2745	20
426	20240807	140500	842377060	2745	2745	2745	2745	10
427	20240807	140400	842349610	2745	2750	2750	2745	8
428	20240807	140300	842327615	2745	2745	2745	2745	2228
429	20240807	140200	836211755	2740	2740	2740	2740	3
430	20240807	140100	836203535	2740	2735	2740	2735	7359
431	20240807	140000	816041125	2735	2735	2735	2735	532
432	20240807	135900	814586105	2735	2735	2735	2735	2400
433	20240807	135800	808022105	2735	2735	2735	2735	285
434	20240807	135700	807242630	2735	2735	2735	2735	0
435	20240807	135600	807242630	2735	2735	2735	2735	0
436	20240807	135500	807242630	2735	2735	2735	2735	0
437	20240807	135400	807242630	2735	2735	2735	2735	13
438	20240807	135300	807207075	2735	2735	2735	2735	259
439	20240807	135200	806498710	2730	2735	2735	2730	150
440	20240807	135100	806088710	2735	2735	2735	2735	18
441	20240807	135000	806039480	2730	2730	2730	2730	0
442	20240807	134900	806039480	2730	2735	2735	2730	7
443	20240807	134800	806020365	2740	2740	2740	2740	5
444	20240807	134700	806006665	2735	2735	2740	2735	360
445	20240807	134600	805022060	2740	2740	2740	2740	0
446	20240807	134500	805022060	2740	2740	2740	2740	146
447	20240807	134400	804622020	2730	2730	2730	2730	0
448	20240807	134300	804622020	2730	2735	2735	2730	1042
449	20240807	134200	801772360	2730	2730	2730	2730	0
450	20240807	134100	801772360	2730	2730	2730	2730	401
451	20240807	134000	800677630	2735	2735	2735	2735	0
452	20240807	133900	800677630	2735	2735	2735	2735	5
453	20240807	133800	800663955	2735	2735	2735	2735	1
454	20240807	133700	800661220	2730	2730	2730	2730	0
455	20240807	133600	800661220	2730	2730	2730	2730	0
456	20240807	133500	800661220	2730	2730	2730	2730	866
457	20240807	133400	798297040	2730	2730	2730	2730	0
458	20240807	133300	798297040	2730	2730	2730	2730	126
459	20240807	133200	797953060	2730	2720	2730	2720	51
460	20240807	133100	797814330	2730	2730	2730	2725	558
461	20240807	133000	796290995	2730	2730	2730	2730	50
462	20240807	132900	796154495	2730	2730	2730	2730	429
463	20240807	132800	794983325	2720	2720	2720	2720	0
464	20240807	132700	794983325	2720	2720	2720	2720	114
465	20240807	132600	794673245	2720	2720	2720	2720	0
466	20240807	132500	794673245	2720	2735	2735	2720	2
467	20240807	132400	794667790	2720	2730	2730	2720	1550
468	20240807	132300	790446575	2730	2730	2730	2730	21
469	20240807	132200	790389245	2730	2730	2730	2730	0
470	20240807	132100	790389245	2730	2730	2730	2730	0
471	20240807	132000	790389245	2730	2730	2730	2730	310
472	20240807	131900	789542945	2730	2730	2730	2730	10
473	20240807	131800	789515645	2730	2730	2730	2730	0
474	20240807	131700	789515645	2730	2730	2730	2730	40
475	20240807	131600	789406445	2730	2735	2735	2730	569
476	20240807	131500	787852805	2740	2735	2740	2735	8
477	20240807	131400	787830910	2735	2740	2740	2735	18
478	20240807	131300	787781675	2735	2735	2735	2735	21
479	20240807	131200	787724240	2735	2735	2735	2735	109
480	20240807	131100	787426125	2735	2735	2735	2735	0
481	20240807	131000	787426125	2735	2735	2735	2735	377
482	20240807	130900	786395030	2735	2735	2735	2735	0
483	20240807	130800	786395030	2735	2735	2735	2735	192
484	20240807	130700	785869910	2735	2730	2735	2730	457
485	20240807	130600	784622295	2730	2730	2730	2730	45
486	20240807	130500	784499445	2730	2730	2730	2730	0
487	20240807	130400	784499445	2730	2730	2730	2730	0
488	20240807	130300	784499445	2730	2730	2730	2730	39
489	20240807	130200	784392975	2735	2735	2735	2730	161
490	20240807	130100	783952645	2730	2730	2730	2730	8
491	20240807	130000	783930805	2735	2735	2735	2735	0
492	20240807	125900	783930805	2735	2740	2740	2735	71
493	20240807	125800	783736615	2735	2735	2735	2735	70
494	20240807	125700	783545165	2735	2735	2735	2735	0
495	20240807	125600	783545165	2735	2730	2735	2730	251
496	20240807	125500	782859930	2730	2730	2730	2730	301
497	20240807	125400	782038200	2735	2735	2735	2735	53
498	20240807	125300	781893245	2735	2735	2735	2735	1046
499	20240807	125200	779032435	2735	2735	2735	2735	20
500	20240807	125100	778977735	2735	2735	2735	2735	0
501	20240807	125000	778977735	2735	2735	2735	2735	101
502	20240807	124900	778701500	2735	2735	2735	2735	541
503	20240807	124800	777221865	2735	2735	2735	2735	11
504	20240807	124700	777191780	2740	2740	2740	2740	8
505	20240807	124600	777169860	2740	2740	2740	2740	0
506	20240807	124500	777169860	2740	2740	2740	2740	0
507	20240807	124400	777169860	2740	2730	2740	2730	5416
508	20240807	124300	762355880	2740	2730	2740	2730	272
509	20240807	124200	761612435	2735	2735	2735	2735	0
510	20240807	124100	761612435	2735	2735	2740	2735	1714
511	20240807	124000	756924640	2735	2740	2740	2735	38
512	20240807	123900	756820650	2740	2740	2740	2735	331
513	20240807	123800	755913835	2740	2740	2740	2735	372
514	20240807	123700	754894565	2735	2735	2740	2730	377
515	20240807	123600	753864235	2740	2735	2740	2735	5
516	20240807	123500	753850555	2740	2740	2740	2740	330
517	20240807	123400	752946355	2740	2740	2740	2740	1
518	20240807	123300	752943615	2725	2740	2740	2725	101
519	20240807	123200	752668375	2725	2725	2725	2725	0
520	20240807	123100	752668375	2725	2725	2735	2725	8
521	20240807	123000	752646565	2740	2740	2740	2740	1
522	20240807	122900	752643825	2740	2730	2740	2730	101
523	20240807	122800	752368085	2735	2735	2735	2735	1000
524	20240807	122700	749633085	2735	2730	2735	2730	1201
525	20240807	122600	746349350	2735	2735	2740	2735	3
526	20240807	122500	746341140	2735	2735	2735	2735	0
527	20240807	122400	746341140	2735	2735	2735	2735	1047
528	20240807	122300	743477595	2730	2735	2735	2730	315
529	20240807	122200	742617575	2735	2735	2735	2735	10
530	20240807	122100	742590225	2735	2735	2735	2735	550
531	20240807	122000	741085975	2740	2735	2740	2735	8
532	20240807	121900	741064065	2740	2740	2740	2735	20
533	20240807	121800	741009270	2735	2735	2735	2735	140
534	20240807	121700	740626370	2735	2735	2735	2735	0
535	20240807	121600	740626370	2735	2735	2745	2735	26
536	20240807	121500	740555215	2740	2745	2745	2735	585
537	20240807	121400	738951985	2745	2745	2745	2740	3
538	20240807	121300	738943755	2745	2740	2745	2735	3021
539	20240807	121200	730666215	2740	2740	2740	2740	1
540	20240807	121100	730663475	2740	2740	2740	2740	156
541	20240807	121000	730236035	2730	2735	2740	2730	2504
542	20240807	120900	723400095	2740	2735	2740	2735	5
543	20240807	120800	723386400	2740	2740	2740	2740	0
544	20240807	120700	723386400	2740	2735	2740	2735	1178
545	20240807	120600	720161940	2740	2735	2740	2730	4
546	20240807	120500	720151000	2740	2735	2740	2730	208
547	20240807	120400	719581105	2730	2740	2740	2730	4
548	20240807	120300	719570160	2740	2730	2740	2725	6281
549	20240807	120200	702400075	2730	2730	2730	2730	3
550	20240807	120100	702391885	2730	2735	2735	2730	78
551	20240807	120000	702178730	2735	2735	2735	2735	2
552	20240807	115900	702173260	2735	2735	2735	2735	0
553	20240807	115800	702173260	2735	2735	2735	2735	12
554	20240807	115700	702140440	2735	2735	2735	2735	0
555	20240807	115600	702140440	2735	2735	2735	2735	0
556	20240807	115500	702140440	2735	2735	2735	2735	100
557	20240807	115400	701866940	2730	2730	2730	2730	0
558	20240807	115300	701866940	2730	2740	2740	2730	101
559	20240807	115200	701591200	2730	2735	2740	2730	104
560	20240807	115100	701307255	2740	2740	2740	2740	0
561	20240807	115000	701307255	2740	2740	2740	2740	0
562	20240807	114900	701307255	2740	2740	2740	2740	2
563	20240807	114800	701301775	2740	2740	2740	2725	405
564	20240807	114700	700195235	2740	2735	2740	2735	4
565	20240807	114600	700184280	2735	2735	2735	2735	98
566	20240807	114500	699916250	2735	2735	2735	2735	60
567	20240807	114400	699752150	2740	2740	2740	2740	3
568	20240807	114300	699743930	2735	2735	2740	2725	223
569	20240807	114200	699135120	2740	2735	2740	2735	7
570	20240807	114100	699115950	2740	2740	2740	2740	10
571	20240807	114000	699088550	2740	2735	2740	2735	231
572	20240807	113900	698456760	2730	2730	2730	2730	0
573	20240807	113800	698456760	2730	2730	2730	2730	55
574	20240807	113700	698306610	2735	2735	2735	2730	3060
575	20240807	113600	689947510	2735	2730	2735	2730	7338
576	20240807	113500	669892240	2730	2730	2730	2725	242
577	20240807	113400	669232760	2715	2715	2715	2715	0
578	20240807	113300	669232760	2715	2715	2715	2715	0
579	20240807	113200	669232760	2715	2730	2730	2715	2
580	20240807	113100	669227315	2715	2720	2720	2715	1544
581	20240807	113000	665031335	2720	2725	2725	2720	100
582	20240807	112900	664759235	2720	2720	2720	2720	15
583	20240807	112800	664718435	2730	2730	2730	2730	0
584	20240807	112700	664718435	2730	2730	2730	2730	96
585	20240807	112600	664456355	2730	2730	2730	2720	149
586	20240807	112500	664050330	2725	2730	2730	2725	6
587	20240807	112400	664033955	2730	2725	2730	2720	760
588	20240807	112300	661964005	2725	2725	2725	2715	3291
589	20240807	112200	653006030	2715	2715	2715	2715	160
590	20240807	112100	652571630	2725	2715	2725	2715	625
591	20240807	112000	650871830	2715	2715	2715	2715	111
592	20240807	111900	650570465	2720	2720	2720	2720	1
593	20240807	111800	650567745	2710	2720	2720	2710	280
594	20240807	111700	649808405	2720	2720	2720	2720	0
595	20240807	111600	649808405	2720	2715	2720	2715	23
596	20240807	111500	649745930	2720	2715	2720	2715	6
597	20240807	111400	649729635	2720	2720	2720	2720	4
598	20240807	111300	649718755	2720	2720	2720	2720	0
599	20240807	111200	649718755	2720	2720	2720	2720	1
600	20240807	111100	649716035	2720	2720	2720	2720	1
601	20240807	111000	649713315	2725	2725	2725	2725	0
602	20240807	110900	649713315	2725	2725	2725	2725	1
603	20240807	110800	649710590	2725	2725	2725	2725	20
604	20240807	110700	649656090	2725	2715	2725	2715	737
605	20240807	110600	647651685	2715	2715	2715	2715	1
606	20240807	110500	647648970	2715	2715	2715	2715	0
607	20240807	110400	647648970	2715	2710	2715	2710	297
608	20240807	110300	646844065	2715	2710	2715	2710	53
609	20240807	110200	646700255	2720	2725	2725	2715	2330
610	20240807	110100	640368055	2730	2730	2730	2730	0
611	20240807	110000	640368055	2730	2730	2730	2730	0
612	20240807	105900	640368055	2730	2710	2730	2710	3315
613	20240807	105800	631343350	2720	2725	2725	2720	12
614	20240807	105700	631310660	2725	2725	2725	2725	10
615	20240807	105600	631283410	2725	2725	2725	2725	55
616	20240807	105500	631133535	2725	2725	2725	2725	422
617	20240807	105400	629983585	2725	2720	2725	2700	5609
618	20240807	105300	614734285	2720	2720	2720	2720	1683
619	20240807	105200	610156525	2720	2720	2720	2700	732
620	20240807	105100	608168520	2720	2720	2720	2720	1
621	20240807	105000	608165800	2710	2715	2715	2710	801
622	20240807	104900	605995085	2710	2710	2710	2710	5
623	20240807	104800	605981535	2715	2715	2715	2715	100
624	20240807	104700	605710035	2715	2720	2720	2715	19
625	20240807	104600	605658435	2720	2720	2720	2720	150
626	20240807	104500	605250435	2720	2715	2720	2715	979
627	20240807	104400	602592440	2715	2715	2715	2715	368
628	20240807	104300	601593320	2715	2715	2715	2715	638
629	20240807	104200	599861150	2710	2710	2710	2710	499
630	20240807	104100	598508860	2710	2710	2710	2710	0
631	20240807	104000	598508860	2710	2705	2710	2705	11
632	20240807	103900	598479100	2715	2710	2715	2710	2000
633	20240807	103800	593059065	2715	2715	2715	2715	1
634	20240807	103700	593056350	2715	2715	2715	2715	353
635	20240807	103600	592097955	2715	2715	2715	2715	6
636	20240807	103500	592081665	2715	2710	2720	2710	3972
637	20240807	103400	581305920	2710	2700	2710	2700	5963
638	20240807	103300	565146440	2705	2705	2705	2705	205
639	20240807	103200	564591915	2705	2705	2705	2705	10
640	20240807	103100	564564865	2710	2710	2710	2710	687
641	20240807	103000	562703095	2710	2705	2710	2705	72
642	20240807	102900	562508330	2705	2705	2705	2705	113
643	20240807	102800	562202665	2705	2705	2705	2705	1
644	20240807	102700	562199960	2700	2700	2705	2670	4839
645	20240807	102600	549174080	2700	2700	2700	2700	3828
646	20240807	102500	538838480	2695	2695	2695	2695	0
647	20240807	102400	538838480	2695	2695	2695	2695	1188
648	20240807	102300	535636820	2695	2695	2695	2695	5
649	20240807	102200	535623345	2700	2700	2700	2700	3
650	20240807	102100	535615245	2695	2695	2700	2690	3128
651	20240807	102000	527185275	2695	2695	2695	2690	535
652	20240807	101900	525743455	2695	2685	2695	2685	2127
653	20240807	101800	520029160	2680	2680	2680	2680	13
654	20240807	101700	519994320	2680	2680	2690	2670	1067
655	20240807	101600	517128875	2680	2680	2680	2680	0
656	20240807	101500	517128875	2680	2680	2680	2675	604
657	20240807	101400	515512655	2680	2680	2680	2680	13
658	20240807	101300	515477815	2675	2675	2675	2675	570
659	20240807	101200	513953065	2675	2675	2675	2675	5
660	20240807	101100	513939690	2675	2675	2675	2675	88
661	20240807	101000	513704290	2675	2680	2680	2675	21
662	20240807	100900	513648065	2670	2670	2670	2670	0
663	20240807	100800	513648065	2670	2670	2670	2670	100
664	20240807	100700	513381065	2670	2670	2670	2670	430
665	20240807	100600	512232965	2685	2685	2685	2685	1
666	20240807	100500	512230280	2685	2685	2685	2685	0
667	20240807	100400	512230280	2685	2685	2685	2685	3
668	20240807	100300	512222225	2685	2675	2685	2665	511
669	20240807	100200	510860110	2680	2670	2680	2665	654
670	20240807	100100	509116725	2680	2680	2680	2680	550
671	20240807	100000	507642725	2680	2680	2680	2680	1
672	20240807	095900	507640045	2685	2685	2685	2685	1106
673	20240807	095800	504670435	2685	2685	2685	2685	29
674	20240807	095700	504592570	2690	2690	2690	2690	2
675	20240807	095600	504587190	2690	2690	2690	2685	43
676	20240807	095500	504471545	2665	2685	2690	2665	26173
677	20240807	095400	434672050	2685	2685	2685	2685	177
678	20240807	095300	434196805	2685	2690	2690	2685	77
679	20240807	095200	433989810	2690	2700	2700	2685	590
680	20240807	095100	432402715	2690	2700	2700	2690	6568
681	20240807	095000	414670670	2700	2700	2705	2700	1977
682	20240807	094900	409332760	2705	2700	2705	2700	16209
683	20240807	094800	365567535	2700	2705	2710	2700	10308
684	20240807	094700	337724615	2710	2710	2715	2705	5226
685	20240807	094600	323562215	2715	2715	2715	2710	254
686	20240807	094500	322872950	2715	2715	2715	2710	22
687	20240807	094400	322813290	2715	2710	2715	2705	3859
688	20240807	094300	312347165	2700	2705	2710	2700	740
689	20240807	094200	310345490	2705	2700	2705	2700	736
690	20240807	094100	308358285	2700	2695	2700	2695	321
691	20240807	094000	307491665	2690	2695	2700	2690	138
692	20240807	093900	307119795	2695	2695	2695	2685	284
693	20240807	093800	306355365	2695	2695	2695	2695	781
694	20240807	093700	304250570	2695	2685	2700	2670	14962
695	20240807	093600	263944480	2680	2670	2680	2670	7719
696	20240807	093500	243273545	2675	2675	2675	2670	354
697	20240807	093400	242328100	2670	2675	2675	2670	11
698	20240807	093300	242298680	2675	2670	2675	2670	306
699	20240807	093200	241481655	2670	2675	2675	2670	1618
700	20240807	093100	237154755	2680	2680	2680	2680	0
701	20240807	093000	237154755	2680	2680	2680	2675	108
702	20240807	092900	236865845	2680	2670	2680	2670	501
703	20240807	092800	235528165	2680	2680	2680	2670	4104
704	20240807	092700	224551400	2680	2675	2680	2670	555
705	20240807	092600	223066785	2675	2675	2675	2675	0
706	20240807	092500	223066785	2675	2675	2680	2670	1811
707	20240807	092400	218225225	2675	2650	2675	2650	2169
708	20240807	092300	212435520	2665	2665	2670	2665	403
709	20240807	092200	211359610	2670	2670	2670	2670	14
710	20240807	092100	211322230	2670	2665	2675	2665	766
711	20240807	092000	209277135	2670	2665	2670	2660	5407
712	20240807	091900	194842540	2665	2660	2670	2645	2592
713	20240807	091800	187929675	2660	2640	2660	2640	844
714	20240807	091700	185697200	2640	2640	2640	2640	153
715	20240807	091600	185293280	2640	2640	2640	2625	192
716	20240807	091500	184787750	2625	2635	2640	2620	237
717	20240807	091400	184164110	2635	2630	2635	2620	1868
718	20240807	091300	179267935	2630	2630	2630	2630	127
719	20240807	091200	178933925	2630	2630	2630	2630	2199
720	20240807	091100	173150555	2630	2620	2630	2620	171
721	20240807	091000	172701870	2630	2625	2630	2625	4
722	20240807	090900	172691365	2630	2630	2630	2630	7
723	20240807	090800	172672955	2630	2620	2630	2610	2011
724	20240807	090700	167404015	2635	2630	2635	2615	2081
725	20240807	090600	161949960	2630	2630	2630	2630	224
726	20240807	090500	161360840	2630	2615	2630	2615	1069
727	20240807	090400	158555520	2615	2615	2615	2615	10
728	20240807	090300	158529370	2615	2605	2615	2600	1553
729	20240807	090200	154482790	2600	2615	2615	2600	1754
730	20240807	090100	149921780	2620	2590	2630	2590	4317
731	20240807	090000	138684035	2590	2570	2595	2570	53942