KissMeData/430230/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	213000	680072937	1762	1762	1762	1762	16128
3	20240809	212900	680072937	1762	1762	1762	1762	0
4	20240809	212800	680072937	1762	1762	1762	1762	0
5	20240809	212700	680072937	1762	1762	1762	1762	0
6	20240809	212600	680072937	1762	1762	1762	1762	0
7	20240809	212500	680072937	1762	1762	1762	1762	0
8	20240809	212400	680072937	1762	1762	1762	1762	0
9	20240809	212300	680072937	1762	1762	1762	1762	0
10	20240809	212200	680072937	1762	1762	1762	1762	0
11	20240809	212100	680072937	1762	1762	1762	1762	0
12	20240809	212000	680072937	1762	1762	1762	1762	0
13	20240809	211900	680072937	1762	1762	1762	1762	0
14	20240809	211800	680072937	1762	1762	1762	1762	0
15	20240809	211700	680072937	1762	1762	1762	1762	0
16	20240809	211600	680072937	1762	1762	1762	1762	0
17	20240809	211500	680072937	1762	1762	1762	1762	0
18	20240809	211400	680072937	1762	1762	1762	1762	0
19	20240809	211300	680072937	1762	1762	1762	1762	0
20	20240809	211200	680072937	1762	1762	1762	1762	0
21	20240809	211100	680072937	1762	1762	1762	1762	0
22	20240809	211000	680072937	1762	1762	1762	1762	0
23	20240809	210900	680072937	1762	1762	1762	1762	0
24	20240809	210800	680072937	1762	1762	1762	1762	0
25	20240809	210700	680072937	1762	1762	1762	1762	0
26	20240809	210600	680072937	1762	1762	1762	1762	0
27	20240809	210500	680072937	1762	1762	1762	1762	0
28	20240809	210400	680072937	1762	1762	1762	1762	0
29	20240809	210300	680072937	1762	1762	1762	1762	0
30	20240809	210200	680072937	1762	1762	1762	1762	0
31	20240809	210100	680072937	1762	1762	1762	1762	0
32	20240809	210000	680072937	1762	1762	1762	1762	16128
33	20240809	205900	680072937	1762	1762	1762	1762	0
34	20240809	205800	680072937	1762	1762	1762	1762	0
35	20240809	205700	680072937	1762	1762	1762	1762	0
36	20240809	205600	680072937	1762	1762	1762	1762	0
37	20240809	205500	680072937	1762	1762	1762	1762	0
38	20240809	205400	680072937	1762	1762	1762	1762	0
39	20240809	205300	680072937	1762	1762	1762	1762	0
40	20240809	205200	680072937	1762	1762	1762	1762	0
41	20240809	205100	680072937	1762	1762	1762	1762	0
42	20240809	205000	680072937	1762	1762	1762	1762	0
43	20240809	204900	680072937	1762	1762	1762	1762	0
44	20240809	204800	680072937	1762	1762	1762	1762	0
45	20240809	204700	680072937	1762	1762	1762	1762	0
46	20240809	204600	680072937	1762	1762	1762	1762	0
47	20240809	204500	680072937	1762	1762	1762	1762	0
48	20240809	204400	680072937	1762	1762	1762	1762	0
49	20240809	204300	680072937	1762	1762	1762	1762	0
50	20240809	204200	680072937	1762	1762	1762	1762	0
51	20240809	204100	680072937	1762	1762	1762	1762	0
52	20240809	204000	680072937	1762	1762	1762	1762	0
53	20240809	203900	680072937	1762	1762	1762	1762	0
54	20240809	203800	680072937	1762	1762	1762	1762	0
55	20240809	203700	680072937	1762	1762	1762	1762	0
56	20240809	203600	680072937	1762	1762	1762	1762	0
57	20240809	203500	680072937	1762	1762	1762	1762	0
58	20240809	203400	680072937	1762	1762	1762	1762	0
59	20240809	203300	680072937	1762	1762	1762	1762	0
60	20240809	203200	680072937	1762	1762	1762	1762	0
61	20240809	203100	680072937	1762	1762	1762	1762	0
62	20240809	203000	680072937	1762	1762	1762	1762	16128
63	20240809	202900	680072937	1762	1762	1762	1762	0
64	20240809	202800	680072937	1762	1762	1762	1762	0
65	20240809	202700	680072937	1762	1762	1762	1762	0
66	20240809	202600	680072937	1762	1762	1762	1762	0
67	20240809	202500	680072937	1762	1762	1762	1762	0
68	20240809	202400	680072937	1762	1762	1762	1762	0
69	20240809	202300	680072937	1762	1762	1762	1762	0
70	20240809	202200	680072937	1762	1762	1762	1762	0
71	20240809	202100	680072937	1762	1762	1762	1762	0
72	20240809	202000	680072937	1762	1762	1762	1762	0
73	20240809	201900	680072937	1762	1762	1762	1762	0
74	20240809	201800	680072937	1762	1762	1762	1762	0
75	20240809	201700	680072937	1762	1762	1762	1762	0
76	20240809	201600	680072937	1762	1762	1762	1762	0
77	20240809	201500	680072937	1762	1762	1762	1762	0
78	20240809	201400	680072937	1762	1762	1762	1762	0
79	20240809	201300	680072937	1762	1762	1762	1762	0
80	20240809	201200	680072937	1762	1762	1762	1762	0
81	20240809	201100	680072937	1762	1762	1762	1762	0
82	20240809	201000	680072937	1762	1762	1762	1762	0
83	20240809	200900	680072937	1762	1762	1762	1762	0
84	20240809	200800	680072937	1762	1762	1762	1762	0
85	20240809	200700	680072937	1762	1762	1762	1762	0
86	20240809	200600	680072937	1762	1762	1762	1762	0
87	20240809	200500	680072937	1762	1762	1762	1762	0
88	20240809	200400	680072937	1762	1762	1762	1762	0
89	20240809	200300	680072937	1762	1762	1762	1762	0
90	20240809	200200	680072937	1762	1762	1762	1762	0
91	20240809	200100	680072937	1762	1762	1762	1762	0
92	20240809	200000	680072937	1762	1762	1762	1762	16128
93	20240809	195900	680072937	1762	1762	1762	1762	0
94	20240809	195800	680072937	1762	1762	1762	1762	0
95	20240809	195700	680072937	1762	1762	1762	1762	0
96	20240809	195600	680072937	1762	1762	1762	1762	0
97	20240809	195500	680072937	1762	1762	1762	1762	0
98	20240809	195400	680072937	1762	1762	1762	1762	0
99	20240809	195300	680072937	1762	1762	1762	1762	0
100	20240809	195200	680072937	1762	1762	1762	1762	0
101	20240809	195100	680072937	1762	1762	1762	1762	0
102	20240809	195000	680072937	1762	1762	1762	1762	0
103	20240809	194900	680072937	1762	1762	1762	1762	0
104	20240809	194800	680072937	1762	1762	1762	1762	0
105	20240809	194700	680072937	1762	1762	1762	1762	0
106	20240809	194600	680072937	1762	1762	1762	1762	0
107	20240809	194500	680072937	1762	1762	1762	1762	0
108	20240809	194400	680072937	1762	1762	1762	1762	0
109	20240809	194300	680072937	1762	1762	1762	1762	0
110	20240809	194200	680072937	1762	1762	1762	1762	0
111	20240809	194100	680072937	1762	1762	1762	1762	0
112	20240809	194000	680072937	1762	1762	1762	1762	0
113	20240809	193900	680072937	1762	1762	1762	1762	0
114	20240809	193800	680072937	1762	1762	1762	1762	0
115	20240809	193700	680072937	1762	1762	1762	1762	0
116	20240809	193600	680072937	1762	1762	1762	1762	0
117	20240809	193500	680072937	1762	1762	1762	1762	0
118	20240809	193400	680072937	1762	1762	1762	1762	0
119	20240809	193300	680072937	1762	1762	1762	1762	0
120	20240809	193200	680072937	1762	1762	1762	1762	0
121	20240809	193100	680072937	1762	1762	1762	1762	0
122	20240809	193000	680072937	1762	1762	1762	1762	16128
123	20240809	192900	680072937	1762	1762	1762	1762	0
124	20240809	192800	680072937	1762	1762	1762	1762	0
125	20240809	192700	680072937	1762	1762	1762	1762	0
126	20240809	192600	680072937	1762	1762	1762	1762	0
127	20240809	192500	680072937	1762	1762	1762	1762	0
128	20240809	192400	680072937	1762	1762	1762	1762	0
129	20240809	192300	680072937	1762	1762	1762	1762	0
130	20240809	192200	680072937	1762	1762	1762	1762	0
131	20240809	192100	680072937	1762	1762	1762	1762	0
132	20240809	192000	680072937	1762	1762	1762	1762	0
133	20240809	191900	680072937	1762	1762	1762	1762	0
134	20240809	191800	680072937	1762	1762	1762	1762	0
135	20240809	191700	680072937	1762	1762	1762	1762	0
136	20240809	191600	680072937	1762	1762	1762	1762	0
137	20240809	191500	680072937	1762	1762	1762	1762	0
138	20240809	191400	680072937	1762	1762	1762	1762	0
139	20240809	191300	680072937	1762	1762	1762	1762	0
140	20240809	191200	680072937	1762	1762	1762	1762	0
141	20240809	191100	680072937	1762	1762	1762	1762	0
142	20240809	191000	680072937	1762	1762	1762	1762	0
143	20240809	190900	680072937	1762	1762	1762	1762	0
144	20240809	190800	680072937	1762	1762	1762	1762	0
145	20240809	190700	680072937	1762	1762	1762	1762	0
146	20240809	190600	680072937	1762	1762	1762	1762	0
147	20240809	190500	680072937	1762	1762	1762	1762	0
148	20240809	190400	680072937	1762	1762	1762	1762	0
149	20240809	190300	680072937	1762	1762	1762	1762	0
150	20240809	190200	680072937	1762	1762	1762	1762	0
151	20240809	190100	680072937	1762	1762	1762	1762	0
152	20240809	190000	680072937	1762	1762	1762	1762	16128
153	20240809	185900	680072937	1762	1762	1762	1762	0
154	20240809	185800	680072937	1762	1762	1762	1762	0
155	20240809	185700	680072937	1762	1762	1762	1762	0
156	20240809	185600	680072937	1762	1762	1762	1762	0
157	20240809	185500	680072937	1762	1762	1762	1762	0
158	20240809	185400	680072937	1762	1762	1762	1762	0
159	20240809	185300	680072937	1762	1762	1762	1762	0
160	20240809	185200	680072937	1762	1762	1762	1762	0
161	20240809	185100	680072937	1762	1762	1762	1762	0
162	20240809	185000	680072937	1762	1762	1762	1762	0
163	20240809	184900	680072937	1762	1762	1762	1762	0
164	20240809	184800	680072937	1762	1762	1762	1762	0
165	20240809	184700	680072937	1762	1762	1762	1762	0
166	20240809	184600	680072937	1762	1762	1762	1762	0
167	20240809	184500	680072937	1762	1762	1762	1762	0
168	20240809	184400	680072937	1762	1762	1762	1762	0
169	20240809	184300	680072937	1762	1762	1762	1762	0
170	20240809	184200	680072937	1762	1762	1762	1762	0
171	20240809	184100	680072937	1762	1762	1762	1762	0
172	20240809	184000	680072937	1762	1762	1762	1762	0
173	20240809	183900	680072937	1762	1762	1762	1762	0
174	20240809	183800	680072937	1762	1762	1762	1762	0
175	20240809	183700	680072937	1762	1762	1762	1762	0
176	20240809	183600	680072937	1762	1762	1762	1762	0
177	20240809	183500	680072937	1762	1762	1762	1762	0
178	20240809	183400	680072937	1762	1762	1762	1762	0
179	20240809	183300	680072937	1762	1762	1762	1762	0
180	20240809	183200	680072937	1762	1762	1762	1762	0
181	20240809	183100	680072937	1762	1762	1762	1762	0
182	20240809	183000	680072937	1762	1762	1762	1762	16128
183	20240809	182900	680072937	1762	1762	1762	1762	0
184	20240809	182800	680072937	1762	1762	1762	1762	0
185	20240809	182700	680072937	1762	1762	1762	1762	0
186	20240809	182600	680072937	1762	1762	1762	1762	0
187	20240809	182500	680072937	1762	1762	1762	1762	0
188	20240809	182400	680072937	1762	1762	1762	1762	0
189	20240809	182300	680072937	1762	1762	1762	1762	0
190	20240809	182200	680072937	1762	1762	1762	1762	0
191	20240809	182100	680072937	1762	1762	1762	1762	0
192	20240809	182000	680072937	1762	1762	1762	1762	0
193	20240809	181900	680072937	1762	1762	1762	1762	0
194	20240809	181800	680072937	1762	1762	1762	1762	0
195	20240809	181700	680072937	1762	1762	1762	1762	0
196	20240809	181600	680072937	1762	1762	1762	1762	0
197	20240809	181500	680072937	1762	1762	1762	1762	0
198	20240809	181400	680072937	1762	1762	1762	1762	0
199	20240809	181300	680072937	1762	1762	1762	1762	0
200	20240809	181200	680072937	1762	1762	1762	1762	0
201	20240809	181100	680072937	1762	1762	1762	1762	0
202	20240809	181000	680072937	1762	1762	1762	1762	0
203	20240809	180900	680072937	1762	1762	1762	1762	0
204	20240809	180800	680072937	1762	1762	1762	1762	0
205	20240809	180700	680072937	1762	1762	1762	1762	0
206	20240809	180600	680072937	1762	1762	1762	1762	0
207	20240809	180500	680072937	1762	1762	1762	1762	0
208	20240809	180400	680072937	1762	1762	1762	1762	0
209	20240809	180300	680072937	1762	1762	1762	1762	0
210	20240809	180200	680072937	1762	1762	1762	1762	0
211	20240809	180100	680072937	1762	1762	1762	1762	0
212	20240809	180000	680072937	1762	1762	1762	1762	16128
213	20240809	175900	680072937	1762	1762	1762	1762	0
214	20240809	175800	680072937	1762	1762	1762	1762	0
215	20240809	175700	680072937	1762	1762	1762	1762	0
216	20240809	175600	680072937	1762	1762	1762	1762	0
217	20240809	175500	680072937	1762	1762	1762	1762	0
218	20240809	175400	680072937	1762	1762	1762	1762	0
219	20240809	175300	680072937	1762	1762	1762	1762	0
220	20240809	175200	680072937	1762	1762	1762	1762	0
221	20240809	175100	680072937	1762	1762	1762	1762	0
222	20240809	175000	680072937	1762	1762	1762	1762	0
223	20240809	174900	680072937	1762	1762	1762	1762	0
224	20240809	174800	680072937	1762	1762	1762	1762	0
225	20240809	174700	680072937	1762	1762	1762	1762	0
226	20240809	174600	680072937	1762	1762	1762	1762	0
227	20240809	174500	680072937	1762	1762	1762	1762	0
228	20240809	174400	680072937	1762	1762	1762	1762	0
229	20240809	174300	680072937	1762	1762	1762	1762	0
230	20240809	174200	680072937	1762	1762	1762	1762	0
231	20240809	174100	680072937	1762	1762	1762	1762	0
232	20240809	174000	680072937	1762	1762	1762	1762	0
233	20240809	173900	680072937	1762	1762	1762	1762	0
234	20240809	173800	680072937	1762	1762	1762	1762	0
235	20240809	173700	680072937	1762	1762	1762	1762	0
236	20240809	173600	680072937	1762	1762	1762	1762	0
237	20240809	173500	680072937	1762	1762	1762	1762	0
238	20240809	173400	680072937	1762	1762	1762	1762	0
239	20240809	173300	680072937	1762	1762	1762	1762	0
240	20240809	173200	680072937	1762	1762	1762	1762	0
241	20240809	173100	680072937	1762	1762	1762	1762	0
242	20240809	173000	680072937	1762	1762	1762	1762	16128
243	20240809	172900	680072937	1762	1762	1762	1762	0
244	20240809	172800	680072937	1762	1762	1762	1762	0
245	20240809	172700	680072937	1762	1762	1762	1762	0
246	20240809	172600	680072937	1762	1762	1762	1762	0
247	20240809	172500	680072937	1762	1762	1762	1762	0
248	20240809	172400	680072937	1762	1762	1762	1762	0
249	20240809	172300	680072937	1762	1762	1762	1762	0
250	20240809	172200	680072937	1762	1762	1762	1762	0
251	20240809	172100	680072937	1762	1762	1762	1762	0
252	20240809	172000	680072937	1762	1762	1762	1762	0
253	20240809	171900	680072937	1762	1762	1762	1762	0
254	20240809	171800	680072937	1762	1762	1762	1762	0
255	20240809	171700	680072937	1762	1762	1762	1762	0
256	20240809	171600	680072937	1762	1762	1762	1762	0
257	20240809	171500	680072937	1762	1762	1762	1762	0
258	20240809	171400	680072937	1762	1762	1762	1762	0
259	20240809	171300	680072937	1762	1762	1762	1762	0
260	20240809	171200	680072937	1762	1762	1762	1762	0
261	20240809	171100	680072937	1762	1762	1762	1762	0
262	20240809	171000	680072937	1762	1762	1762	1762	0
263	20240809	170900	680072937	1762	1762	1762	1762	0
264	20240809	170800	680072937	1762	1762	1762	1762	0
265	20240809	170700	680072937	1762	1762	1762	1762	0
266	20240809	170600	680072937	1762	1762	1762	1762	0
267	20240809	170500	680072937	1762	1762	1762	1762	0
268	20240809	170400	680072937	1762	1762	1762	1762	0
269	20240809	170300	680072937	1762	1762	1762	1762	0
270	20240809	170200	680072937	1762	1762	1762	1762	0
271	20240809	170100	680072937	1762	1762	1762	1762	0
272	20240809	170000	680072937	1762	1762	1762	1762	16128
273	20240809	165900	680072937	1762	1762	1762	1762	0
274	20240809	165800	680072937	1762	1762	1762	1762	0
275	20240809	165700	680072937	1762	1762	1762	1762	0
276	20240809	165600	680072937	1762	1762	1762	1762	0
277	20240809	165500	680072937	1762	1762	1762	1762	0
278	20240809	165400	680072937	1762	1762	1762	1762	0
279	20240809	165300	680072937	1762	1762	1762	1762	0
280	20240809	165200	680072937	1762	1762	1762	1762	0
281	20240809	165100	680072937	1762	1762	1762	1762	0
282	20240809	165000	680072937	1762	1762	1762	1762	0
283	20240809	164900	680072937	1762	1762	1762	1762	0
284	20240809	164800	680072937	1762	1762	1762	1762	0
285	20240809	164700	680072937	1762	1762	1762	1762	0
286	20240809	164600	680072937	1762	1762	1762	1762	0
287	20240809	164500	680072937	1762	1762	1762	1762	0
288	20240809	164400	680072937	1762	1762	1762	1762	0
289	20240809	164300	680072937	1762	1762	1762	1762	0
290	20240809	164200	680072937	1762	1762	1762	1762	0
291	20240809	164100	680072937	1762	1762	1762	1762	0
292	20240809	164000	680072937	1762	1762	1762	1762	0
293	20240809	163900	680072937	1762	1762	1762	1762	0
294	20240809	163800	680072937	1762	1762	1762	1762	0
295	20240809	163700	680072937	1762	1762	1762	1762	0
296	20240809	163600	680072937	1762	1762	1762	1762	0
297	20240809	163500	680072937	1762	1762	1762	1762	0
298	20240809	163400	680072937	1762	1762	1762	1762	0
299	20240809	163300	680072937	1762	1762	1762	1762	0
300	20240809	163200	680072937	1762	1762	1762	1762	0
301	20240809	163100	680072937	1762	1762	1762	1762	0
302	20240809	163000	680072937	1762	1762	1762	1762	16128
303	20240809	162900	680072937	1762	1762	1762	1762	0
304	20240809	162800	680072937	1762	1762	1762	1762	0
305	20240809	162700	680072937	1762	1762	1762	1762	0
306	20240809	162600	680072937	1762	1762	1762	1762	0
307	20240809	162500	680072937	1762	1762	1762	1762	0
308	20240809	162400	680072937	1762	1762	1762	1762	0
309	20240809	162300	680072937	1762	1762	1762	1762	0
310	20240809	162200	680072937	1762	1762	1762	1762	0
311	20240809	162100	680072937	1762	1762	1762	1762	0
312	20240809	162000	680072937	1762	1762	1762	1762	0
313	20240809	161900	680072937	1762	1762	1762	1762	0
314	20240809	161800	680072937	1762	1762	1762	1762	0
315	20240809	161700	680072937	1762	1762	1762	1762	0
316	20240809	161600	680072937	1762	1762	1762	1762	0
317	20240809	161500	680072937	1762	1762	1762	1762	0
318	20240809	161400	680072937	1762	1762	1762	1762	0
319	20240809	161300	680072937	1762	1762	1762	1762	0
320	20240809	161200	680072937	1762	1762	1762	1762	0
321	20240809	161100	680072937	1762	1762	1762	1762	0
322	20240809	161000	680072937	1762	1762	1762	1762	0
323	20240809	160900	680072937	1762	1762	1762	1762	0
324	20240809	160800	680072937	1762	1762	1762	1762	0
325	20240809	160700	680072937	1762	1762	1762	1762	0
326	20240809	160600	680072937	1762	1762	1762	1762	0
327	20240809	160500	680072937	1762	1762	1762	1762	0
328	20240809	160400	680072937	1762	1762	1762	1762	0
329	20240809	160300	680072937	1762	1762	1762	1762	0
330	20240809	160200	680072937	1762	1762	1762	1762	0
331	20240809	160100	680072937	1762	1762	1762	1762	0
332	20240809	160000	680072937	1762	1762	1762	1762	16128
333	20240809	155900	680072937	1762	1762	1762	1762	0
334	20240809	155800	680072937	1762	1762	1762	1762	0
335	20240809	155700	680072937	1762	1762	1762	1762	0
336	20240809	155600	680072937	1762	1762	1762	1762	0
337	20240809	155500	680072937	1762	1762	1762	1762	0
338	20240809	155400	680072937	1762	1762	1762	1762	0
339	20240809	155300	680072937	1762	1762	1762	1762	0
340	20240809	155200	680072937	1762	1762	1762	1762	0
341	20240809	155100	680072937	1762	1762	1762	1762	0
342	20240809	155000	680072937	1762	1762	1762	1762	0
343	20240809	154900	680072937	1762	1762	1762	1762	0
344	20240809	154800	680072937	1762	1762	1762	1762	0
345	20240809	154700	680072937	1762	1762	1762	1762	0
346	20240809	154600	680072937	1762	1762	1762	1762	0
347	20240809	154500	680072937	1762	1762	1762	1762	0
348	20240809	154400	680072937	1762	1762	1762	1762	0
349	20240809	154300	680072937	1762	1762	1762	1762	0
350	20240809	154200	680072937	1762	1762	1762	1762	0
351	20240809	154100	680072937	1762	1762	1762	1762	0
352	20240809	154000	680072937	1762	1762	1762	1762	0
353	20240809	153900	680072937	1762	1762	1762	1762	0
354	20240809	153800	680072937	1762	1762	1762	1762	0
355	20240809	153700	680072937	1762	1762	1762	1762	0
356	20240809	153600	680072937	1762	1762	1762	1762	0
357	20240809	153500	680072937	1762	1762	1762	1762	0
358	20240809	153400	680072937	1762	1762	1762	1762	0
359	20240809	153300	680072937	1762	1762	1762	1762	0
360	20240809	153200	680072937	1762	1762	1762	1762	0
361	20240809	153100	680072937	1762	1762	1762	1762	0
362	20240809	153000	680072937	1762	1762	1762	1762	32256
363	20240809	152900	651655401	1762	1762	1762	1762	0
364	20240809	152800	651655401	1762	1762	1762	1762	0
365	20240809	152700	651655401	1762	1762	1762	1762	0
366	20240809	152600	651655401	1762	1762	1762	1762	0
367	20240809	152500	651655401	1762	1762	1762	1762	0
368	20240809	152400	651655401	1762	1762	1762	1762	0
369	20240809	152300	651655401	1762	1762	1762	1762	0
370	20240809	152200	651655401	1762	1762	1762	1762	0
371	20240809	152100	651655401	1762	1762	1762	1762	0
372	20240809	152000	651655401	1762	1762	1762	1762	0
373	20240809	151900	651655401	1762	1755	1762	1745	4672
374	20240809	151800	643447636	1739	1739	1739	1739	0
375	20240809	151700	643447636	1739	1750	1750	1739	5178
376	20240809	151600	634387358	1750	1750	1750	1750	150
377	20240809	151500	634124858	1759	1746	1759	1738	5429
378	20240809	151400	624656487	1759	1759	1759	1759	1
379	20240809	151300	624654728	1744	1745	1745	1743	2183
380	20240809	151200	620848609	1742	1751	1751	1742	1000
381	20240809	151100	619103450	1750	1750	1751	1750	600
382	20240809	151000	618053350	1750	1750	1750	1750	200
383	20240809	150900	617703350	1750	1779	1779	1750	1001
384	20240809	150800	615951571	1780	1756	1780	1756	1156
385	20240809	150700	613906731	1755	1741	1755	1738	2672
386	20240809	150600	609240491	1751	1751	1751	1740	8224
387	20240809	150500	594860573	1752	1755	1755	1752	3200
388	20240809	150400	589251872	1754	1759	1759	1754	6
389	20240809	150300	589241333	1764	1772	1772	1764	4066
390	20240809	150200	582048687	1770	1779	1779	1770	1982
391	20240809	150100	578534441	1779	1779	1779	1779	100
392	20240809	150000	578356541	1791	1791	1791	1791	100
393	20240809	145900	578177441	1791	1791	1791	1791	0
394	20240809	145800	578177441	1791	1791	1792	1791	1021
395	20240809	145700	576348829	1791	1791	1791	1791	0
396	20240809	145600	576348829	1791	1791	1791	1791	3
397	20240809	145500	576343456	1761	1782	1782	1761	10155
398	20240809	145400	558437985	1782	1786	1786	1782	186
399	20240809	145300	558106353	1786	1786	1786	1786	20
400	20240809	145200	558070633	1795	1793	1795	1793	740
401	20240809	145100	556742933	1795	1795	1795	1795	585
402	20240809	145000	555692858	1796	1785	1797	1785	2353
403	20240809	144900	551482152	1785	1783	1785	1783	1189
404	20240809	144800	549361155	1778	1778	1778	1778	0
405	20240809	144700	549361155	1778	1778	1778	1778	30
406	20240809	144600	549307815	1783	1783	1783	1783	124
407	20240809	144500	549086723	1783	1780	1783	1780	502
408	20240809	144400	548191679	1778	1778	1778	1778	1
409	20240809	144300	548189901	1775	1775	1775	1775	101
410	20240809	144200	548010626	1773	1758	1773	1758	1638
411	20240809	144100	545124907	1758	1758	1758	1758	0
412	20240809	144000	545124907	1758	1758	1758	1758	0
413	20240809	143900	545124907	1758	1758	1758	1758	110
414	20240809	143800	544931527	1750	1749	1750	1749	11193
415	20240809	143700	525352870	1737	1738	1749	1737	1300
416	20240809	143600	523091233	1737	1737	1738	1737	3643
417	20240809	143500	516763143	1732	1732	1732	1732	0
418	20240809	143400	516763143	1732	1727	1732	1725	694
419	20240809	143300	515563715	1725	1730	1730	1725	500
420	20240809	143200	514700144	1724	1724	1724	1724	0
421	20240809	143100	514700144	1724	1724	1724	1724	0
422	20240809	143000	514700144	1724	1733	1733	1724	3738
423	20240809	142900	508229964	1741	1741	1741	1741	0
424	20240809	142800	508229964	1741	1741	1741	1741	0
425	20240809	142700	508229964	1741	1740	1741	1740	675
426	20240809	142600	507054922	1741	1741	1741	1741	0
427	20240809	142500	507054922	1741	1741	1741	1741	0
428	20240809	142400	507054922	1741	1741	1741	1741	0
429	20240809	142300	507054922	1741	1741	1741	1741	0
430	20240809	142200	507054922	1741	1741	1741	1741	0
431	20240809	142100	507054922	1741	1741	1741	1741	0
432	20240809	142000	507054922	1741	1741	1741	1741	0
433	20240809	141900	507054922	1741	1741	1741	1741	0
434	20240809	141800	507054922	1741	1741	1741	1741	100
435	20240809	141700	506880822	1732	1732	1732	1732	31
436	20240809	141600	506827130	1740	1736	1740	1736	13
437	20240809	141500	506804530	1732	1735	1735	1732	1005
438	20240809	141400	505063184	1741	1736	1741	1736	120
439	20240809	141300	504854281	1735	1735	1735	1735	1
440	20240809	141200	504852546	1734	1734	1734	1734	0
441	20240809	141100	504852546	1734	1735	1735	1734	2
442	20240809	141000	504849077	1739	1739	1739	1739	0
443	20240809	140900	504849077	1739	1739	1739	1739	0
444	20240809	140800	504849077	1739	1739	1739	1739	0
445	20240809	140700	504849077	1739	1739	1739	1739	200
446	20240809	140600	504501277	1739	1739	1739	1739	0
447	20240809	140500	504501277	1739	1739	1739	1739	0
448	20240809	140400	504501277	1739	1739	1739	1739	0
449	20240809	140300	504501277	1739	1739	1739	1739	186
450	20240809	140200	504177823	1739	1739	1739	1739	130
451	20240809	140100	503951753	1740	1741	1741	1740	557
452	20240809	140000	502982395	1743	1743	1743	1743	0
453	20240809	135900	502982395	1743	1743	1743	1743	0
454	20240809	135800	502982395	1743	1743	1743	1743	0
455	20240809	135700	502982395	1743	1743	1743	1743	50
456	20240809	135600	502895245	1745	1745	1745	1745	0
457	20240809	135500	502895245	1745	1747	1747	1745	361
458	20240809	135400	502264942	1751	1753	1753	1751	2086
459	20240809	135300	498611354	1758	1754	1758	1754	1105
460	20240809	135200	496673067	1753	1750	1753	1750	2727
461	20240809	135100	491900805	1750	1742	1750	1742	3340
462	20240809	135000	486058800	1741	1741	1741	1741	0
463	20240809	134900	486058800	1741	1741	1741	1741	30
464	20240809	134800	486006570	1742	1741	1742	1741	1305
465	20240809	134700	483734562	1748	1743	1748	1743	23
466	20240809	134600	483694418	1748	1746	1748	1746	209
467	20240809	134500	483329094	1747	1749	1749	1737	2841
468	20240809	134400	478385667	1748	1737	1748	1737	205
469	20240809	134300	478027389	1735	1735	1735	1735	20
470	20240809	134200	477992689	1750	1751	1751	1750	5877
471	20240809	134100	467707930	1750	1728	1750	1728	4413
472	20240809	134000	459989098	1722	1723	1728	1722	4736
473	20240809	133900	451823063	1722	1720	1722	1720	101
474	20240809	133800	451649341	1722	1716	1722	1715	4578
475	20240809	133700	443778980	1716	1716	1717	1716	867
476	20240809	133600	442290890	1716	1715	1716	1715	301
477	20240809	133500	441774375	1715	1707	1715	1707	3683
478	20240809	133400	435467405	1706	1706	1706	1706	7
479	20240809	133300	435455463	1706	1706	1706	1706	0
480	20240809	133200	435455463	1706	1706	1706	1706	0
481	20240809	133100	435455463	1706	1706	1706	1706	0
482	20240809	133000	435455463	1706	1706	1706	1706	0
483	20240809	132900	435455463	1706	1706	1706	1706	65
484	20240809	132800	435344573	1706	1706	1706	1706	0
485	20240809	132700	435344573	1706	1706	1706	1706	1
486	20240809	132600	435342867	1705	1705	1705	1705	0
487	20240809	132500	435342867	1705	1705	1705	1705	2000
488	20240809	132400	431932867	1705	1705	1705	1705	0
489	20240809	132300	431932867	1705	1701	1705	1701	2414
490	20240809	132200	427818417	1700	1700	1700	1700	0
491	20240809	132100	427818417	1700	1700	1700	1700	0
492	20240809	132000	427818417	1700	1696	1700	1695	6658
493	20240809	131900	416521400	1696	1696	1696	1696	0
494	20240809	131800	416521400	1696	1696	1696	1696	267
495	20240809	131700	416068568	1696	1696	1696	1696	100
496	20240809	131600	415898968	1695	1696	1696	1695	585
497	20240809	131500	414907360	1695	1695	1695	1695	0
498	20240809	131400	414907360	1695	1695	1695	1695	1800
499	20240809	131300	411856360	1700	1700	1700	1700	0
500	20240809	131200	411856360	1700	1700	1700	1700	0
501	20240809	131100	411856360	1700	1700	1700	1700	0
502	20240809	131000	411856360	1700	1700	1700	1700	0
503	20240809	130900	411856360	1700	1700	1700	1700	500
504	20240809	130800	411006360	1695	1695	1695	1695	0
505	20240809	130700	411006360	1695	1695	1695	1695	100
506	20240809	130600	410836860	1695	1695	1695	1695	0
507	20240809	130500	410836860	1695	1695	1695	1695	0
508	20240809	130400	410836860	1695	1695	1695	1695	0
509	20240809	130300	410836860	1695	1695	1695	1695	0
510	20240809	130200	410836860	1695	1695	1695	1695	143
511	20240809	130100	410594475	1695	1695	1695	1695	357
512	20240809	130000	409989360	1694	1697	1697	1694	2350
513	20240809	125900	406004886	1696	1696	1696	1696	0
514	20240809	125800	406004886	1696	1696	1696	1696	0
515	20240809	125700	406004886	1696	1696	1696	1696	0
516	20240809	125600	406004886	1696	1696	1696	1696	0
517	20240809	125500	406004886	1696	1696	1696	1696	0
518	20240809	125400	406004886	1696	1696	1696	1696	0
519	20240809	125300	406004886	1696	1696	1696	1696	0
520	20240809	125200	406004886	1696	1696	1696	1696	0
521	20240809	125100	406004886	1696	1699	1699	1696	3000
522	20240809	125000	400912360	1699	1699	1699	1699	1000
523	20240809	124900	399213360	1699	1699	1699	1699	400
524	20240809	124800	398533760	1699	1699	1699	1699	473
525	20240809	124700	397730133	1700	1700	1700	1700	0
526	20240809	124600	397730133	1700	1700	1700	1700	0
527	20240809	124500	397730133	1700	1700	1700	1700	74
528	20240809	124400	397604333	1700	1703	1703	1700	899
529	20240809	124300	396076030	1700	1700	1700	1700	0
530	20240809	124200	396076030	1700	1700	1700	1700	0
531	20240809	124100	396076030	1700	1700	1700	1700	394
532	20240809	124000	395406230	1700	1700	1700	1700	106
533	20240809	123900	395226030	1712	1712	1712	1712	0
534	20240809	123800	395226030	1712	1712	1712	1712	0
535	20240809	123700	395226030	1712	1712	1712	1712	0
536	20240809	123600	395226030	1712	1712	1712	1712	0
537	20240809	123500	395226030	1712	1712	1712	1712	0
538	20240809	123400	395226030	1712	1712	1712	1712	0
539	20240809	123300	395226030	1712	1712	1712	1712	0
540	20240809	123200	395226030	1712	1712	1712	1712	0
541	20240809	123100	395226030	1712	1712	1712	1712	100
542	20240809	123000	395054830	1712	1712	1712	1712	3
543	20240809	122900	395049694	1712	1712	1712	1712	211
544	20240809	122800	394688462	1712	1712	1712	1712	700
545	20240809	122700	393490062	1712	1712	1712	1712	15
546	20240809	122600	393464382	1713	1713	1713	1713	0
547	20240809	122500	393464382	1713	1696	1713	1695	4641
548	20240809	122400	385568183	1695	1695	1695	1695	0
549	20240809	122300	385568183	1695	1699	1699	1695	60
550	20240809	122200	385466263	1699	1699	1699	1699	0
551	20240809	122100	385466263	1699	1699	1699	1699	500
552	20240809	122000	384616763	1699	1699	1699	1699	506
553	20240809	121900	383757069	1700	1700	1700	1700	0
554	20240809	121800	383757069	1700	1700	1700	1700	0
555	20240809	121700	383757069	1700	1700	1700	1700	0
556	20240809	121600	383757069	1700	1700	1700	1700	4494
557	20240809	121500	376117269	1701	1701	1701	1701	181
558	20240809	121400	375809388	1701	1701	1701	1701	1294
559	20240809	121300	373608294	1701	1702	1702	1701	1000
560	20240809	121200	371907089	1700	1700	1700	1700	0
561	20240809	121100	371907089	1700	1701	1701	1700	650
562	20240809	121000	370802074	1709	1709	1709	1709	0
563	20240809	120900	370802074	1709	1709	1709	1709	4
564	20240809	120800	370795238	1709	1709	1709	1709	342
565	20240809	120700	370210760	1708	1708	1708	1708	1591
566	20240809	120600	367493332	1700	1700	1700	1700	0
567	20240809	120500	367493332	1700	1700	1700	1700	0
568	20240809	120400	367493332	1700	1700	1700	1700	2
569	20240809	120300	367489932	1700	1700	1700	1700	127
570	20240809	120200	367274032	1700	1700	1700	1700	0
571	20240809	120100	367274032	1700	1700	1700	1700	0
572	20240809	120000	367274032	1700	1700	1700	1700	0
573	20240809	115900	367274032	1700	1700	1700	1700	18
574	20240809	115800	367243432	1700	1700	1700	1700	1042
575	20240809	115700	365472032	1700	1700	1700	1700	0
576	20240809	115600	365472032	1700	1700	1700	1700	725
577	20240809	115500	364239532	1700	1700	1700	1700	0
578	20240809	115400	364239532	1700	1700	1700	1700	0
579	20240809	115300	364239532	1700	1700	1700	1700	0
580	20240809	115200	364239532	1700	1700	1700	1700	0
581	20240809	115100	364239532	1700	1700	1700	1700	0
582	20240809	115000	364239532	1700	1700	1700	1700	0
583	20240809	114900	364239532	1700	1700	1700	1700	0
584	20240809	114800	364239532	1700	1700	1700	1700	0
585	20240809	114700	364239532	1700	1700	1700	1700	0
586	20240809	114600	364239532	1700	1700	1700	1700	0
587	20240809	114500	364239532	1700	1700	1700	1700	0
588	20240809	114400	364239532	1700	1700	1700	1700	0
589	20240809	114300	364239532	1700	1701	1701	1700	6064
590	20240809	114200	353929232	1709	1709	1709	1709	0
591	20240809	114100	353929232	1709	1709	1709	1709	40
592	20240809	114000	353860872	1709	1709	1709	1709	0
593	20240809	113900	353860872	1709	1700	1709	1700	437
594	20240809	113800	353117963	1691	1712	1712	1691	4053
595	20240809	113700	346244854	1712	1712	1712	1712	0
596	20240809	113600	346244854	1712	1712	1712	1712	0
597	20240809	113500	346244854	1712	1712	1712	1712	0
598	20240809	113400	346244854	1712	1712	1712	1712	112
599	20240809	113300	346053110	1711	1711	1711	1711	0
600	20240809	113200	346053110	1711	1711	1711	1711	0
601	20240809	113100	346053110	1711	1711	1711	1711	1
602	20240809	113000	346051399	1701	1701	1701	1701	1
603	20240809	112900	346049698	1700	1700	1700	1700	0
604	20240809	112800	346049698	1700	1700	1700	1700	0
605	20240809	112700	346049698	1700	1700	1700	1700	0
606	20240809	112600	346049698	1700	1700	1700	1700	0
607	20240809	112500	346049698	1700	1700	1700	1700	0
608	20240809	112400	346049698	1700	1700	1700	1700	0
609	20240809	112300	346049698	1700	1700	1700	1700	8
610	20240809	112200	346036098	1700	1700	1700	1700	873
611	20240809	112100	344551998	1700	1700	1700	1700	0
612	20240809	112000	344551998	1700	1700	1700	1700	0
613	20240809	111900	344551998	1700	1701	1701	1700	2222
614	20240809	111800	340774098	1700	1700	1700	1700	1111
615	20240809	111700	338885398	1700	1700	1700	1700	0
616	20240809	111600	338885398	1700	1711	1711	1700	1306
617	20240809	111500	336664318	1711	1711	1711	1711	0
618	20240809	111400	336664318	1711	1711	1711	1711	0
619	20240809	111300	336664318	1711	1711	1711	1711	0
620	20240809	111200	336664318	1711	1711	1711	1711	0
621	20240809	111100	336664318	1711	1711	1711	1711	0
622	20240809	111000	336664318	1711	1711	1711	1711	0
623	20240809	110900	336664318	1711	1711	1711	1711	1745
624	20240809	110800	333678623	1711	1711	1711	1711	0
625	20240809	110700	333678623	1711	1711	1711	1711	0
626	20240809	110600	333678623	1711	1711	1711	1711	58
627	20240809	110500	333579385	1700	1700	1700	1700	0
628	20240809	110400	333579385	1700	1701	1701	1700	329
629	20240809	110300	333020035	1701	1701	1701	1701	0
630	20240809	110200	333020035	1701	1704	1704	1701	1000
631	20240809	110100	331318885	1711	1711	1711	1711	0
632	20240809	110000	331318885	1711	1711	1711	1711	0
633	20240809	105900	331318885	1711	1711	1711	1711	0
634	20240809	105800	331318885	1711	1705	1711	1705	310
635	20240809	105700	330788496	1704	1704	1704	1704	0
636	20240809	105600	330788496	1704	1704	1704	1704	0
637	20240809	105500	330788496	1704	1704	1704	1704	100
638	20240809	105400	330618096	1711	1711	1711	1711	0
639	20240809	105300	330618096	1711	1711	1711	1711	0
640	20240809	105200	330618096	1711	1711	1711	1711	0
641	20240809	105100	330618096	1711	1711	1711	1711	0
642	20240809	105000	330618096	1711	1706	1711	1706	4801
643	20240809	104900	322410394	1705	1700	1705	1700	9540
644	20240809	104800	306145969	1700	1691	1700	1691	1000
645	20240809	104700	304447907	1691	1691	1691	1691	20
646	20240809	104600	304414087	1691	1682	1691	1682	1500
647	20240809	104500	301879906	1681	1680	1681	1680	257
648	20240809	104400	301447989	1678	1678	1678	1678	100
649	20240809	104300	301280189	1678	1678	1678	1678	0
650	20240809	104200	301280189	1678	1678	1678	1678	20
651	20240809	104100	301246629	1677	1677	1677	1677	12
652	20240809	104000	301226505	1677	1677	1677	1677	0
653	20240809	103900	301226505	1677	1677	1677	1677	20
654	20240809	103800	301192965	1677	1677	1677	1677	576
655	20240809	103700	300227013	1677	1677	1677	1677	10
656	20240809	103600	300210243	1677	1677	1677	1677	0
657	20240809	103500	300210243	1677	1677	1677	1677	0
658	20240809	103400	300210243	1677	1679	1679	1677	8000
659	20240809	103300	286785522	1696	1696	1696	1696	0
660	20240809	103200	286785522	1696	1696	1696	1677	2330
661	20240809	103100	282873029	1696	1696	1696	1696	50
662	20240809	103000	282788229	1691	1683	1691	1683	2540
663	20240809	102900	278498083	1682	1682	1682	1682	0
664	20240809	102800	278498083	1682	1681	1682	1681	4
665	20240809	102700	278491357	1675	1675	1675	1675	0
666	20240809	102600	278491357	1675	1677	1677	1675	1119
667	20240809	102500	276616812	1684	1684	1684	1684	0
668	20240809	102400	276616812	1684	1684	1684	1684	0
669	20240809	102300	276616812	1684	1684	1684	1684	1
670	20240809	102200	276615128	1684	1686	1686	1684	3179
671	20240809	102100	271258396	1689	1686	1689	1686	125
672	20240809	102000	271047592	1686	1686	1686	1686	80
673	20240809	101900	270912712	1690	1690	1690	1690	0
674	20240809	101800	270912712	1690	1690	1690	1690	602
675	20240809	101700	269895332	1690	1692	1692	1690	935
676	20240809	101600	268314586	1692	1694	1694	1692	995
677	20240809	101500	266629960	1694	1694	1694	1694	0
678	20240809	101400	266629960	1694	1694	1694	1694	0
679	20240809	101300	266629960	1694	1695	1695	1694	1707
680	20240809	101200	263736802	1696	1696	1696	1696	437
681	20240809	101100	262995650	1696	1697	1697	1696	1102
682	20240809	101000	261126628	1700	1700	1700	1700	1
683	20240809	100900	261124928	1700	1700	1700	1700	198
684	20240809	100800	260788328	1700	1700	1700	1700	1000
685	20240809	100700	259088328	1705	1705	1705	1705	0
686	20240809	100600	259088328	1705	1705	1705	1705	0
687	20240809	100500	259088328	1705	1705	1705	1705	10
688	20240809	100400	259071278	1700	1703	1703	1700	6000
689	20240809	100300	248866887	1705	1705	1705	1705	1
690	20240809	100200	248865182	1709	1703	1709	1703	30
691	20240809	100100	248814032	1710	1706	1711	1706	1001
692	20240809	100000	247102447	1703	1705	1705	1703	25
693	20240809	095900	247059847	1705	1705	1705	1705	3
694	20240809	095800	247054732	1713	1704	1713	1702	7001
695	20240809	095700	235127603	1715	1715	1715	1715	0
696	20240809	095600	235127603	1715	1706	1715	1706	583
697	20240809	095500	234129522	1706	1706	1706	1706	5
698	20240809	095400	234120992	1705	1705	1705	1705	1
699	20240809	095300	234119287	1705	1705	1705	1705	4
700	20240809	095200	234112467	1710	1710	1710	1710	1848
701	20240809	095100	230952387	1710	1710	1710	1710	0
702	20240809	095000	230952387	1710	1710	1710	1710	0
703	20240809	094900	230952387	1710	1711	1711	1710	87
704	20240809	094800	230803535	1710	1710	1710	1710	1090
705	20240809	094700	228939635	1710	1710	1710	1710	11
706	20240809	094600	228920825	1710	1706	1710	1706	1000
707	20240809	094500	227211611	1705	1704	1705	1704	1962
708	20240809	094400	223866528	1704	1704	1704	1704	10
709	20240809	094300	223849488	1705	1705	1705	1705	0
710	20240809	094200	223849488	1705	1705	1705	1705	0
711	20240809	094100	223849488	1705	1705	1705	1705	0
712	20240809	094000	223849488	1705	1704	1705	1704	565
713	20240809	093900	222886298	1705	1705	1705	1705	0
714	20240809	093800	222886298	1705	1701	1705	1701	452
715	20240809	093700	222115670	1700	1700	1700	1700	500
716	20240809	093600	221265670	1700	1700	1700	1700	1448
717	20240809	093500	218804070	1700	1699	1700	1699	1063
718	20240809	093400	216996971	1684	1700	1700	1684	91
719	20240809	093300	216842287	1700	1699	1700	1683	10010
720	20240809	093200	199825487	1700	1681	1700	1681	125
721	20240809	093100	199613224	1681	1680	1681	1680	4
722	20240809	093000	199606502	1681	1678	1681	1678	373
723	20240809	092900	198979500	1675	1675	1675	1675	0
724	20240809	092800	198979500	1675	1676	1676	1675	1000
725	20240809	092700	197304447	1675	1675	1675	1675	0
726	20240809	092600	197304447	1675	1675	1675	1675	1736
727	20240809	092500	194396647	1677	1673	1677	1670	6042
728	20240809	092400	184304861	1673	1670	1673	1670	2609
729	20240809	092300	179944753	1670	1670	1670	1670	59
730	20240809	092200	179846223	1670	1672	1673	1670	3344
731	20240809	092100	174261587	1672	1670	1674	1670	4593
732	20240809	092000	166581624	1673	1670	1673	1670	859
733	20240809	091900	165144678	1670	1672	1672	1670	1610
734	20240809	091800	162455758	1673	1668	1673	1668	392
735	20240809	091700	161801777	1662	1666	1666	1660	12585
736	20240809	091600	140898733	1662	1680	1680	1662	5050
737	20240809	091500	132496757	1669	1667	1669	1665	3399
738	20240809	091400	126835382	1665	1671	1671	1665	17500
739	20240809	091300	97671521	1670	1675	1675	1670	14000
740	20240809	091200	74280556	1671	1680	1681	1671	11827
741	20240809	091100	54474712	1680	1686	1699	1680	6264
742	20240809	091000	43945972	1693	1686	1693	1686	110
743	20240809	090900	43759812	1693	1693	1693	1693	10
744	20240809	090800	43742882	1690	1700	1700	1690	6268
745	20240809	090700	33135233	1700	1700	1700	1700	162
746	20240809	090600	32859833	1700	1700	1700	1700	1
747	20240809	090500	32858133	1700	1715	1719	1700	450
748	20240809	090400	32090319	1725	1699	1725	1699	3622
749	20240809	090300	25927011	1699	1699	1699	1699	122
750	20240809	090200	25719733	1690	1690	1690	1690	139
751	20240809	090100	25484823	1682	1689	1696	1666	8277
752	20240809	090000	11514721	1686	1700	1700	1686	6797