KissMeData/037270/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	192000	378484330	2960	2960	2960	2960	4254
3	20240809	191900	378484330	2960	2960	2960	2960	0
4	20240809	191800	378484330	2960	2960	2960	2960	0
5	20240809	191700	378484330	2960	2960	2960	2960	0
6	20240809	191600	378484330	2960	2960	2960	2960	0
7	20240809	191500	378484330	2960	2960	2960	2960	0
8	20240809	191400	378484330	2960	2960	2960	2960	0
9	20240809	191300	378484330	2960	2960	2960	2960	0
10	20240809	191200	378484330	2960	2960	2960	2960	0
11	20240809	191100	378484330	2960	2960	2960	2960	0
12	20240809	191000	378484330	2960	2960	2960	2960	0
13	20240809	190900	378484330	2960	2960	2960	2960	0
14	20240809	190800	378484330	2960	2960	2960	2960	0
15	20240809	190700	378484330	2960	2960	2960	2960	0
16	20240809	190600	378484330	2960	2960	2960	2960	0
17	20240809	190500	378484330	2960	2960	2960	2960	0
18	20240809	190400	378484330	2960	2960	2960	2960	0
19	20240809	190300	378484330	2960	2960	2960	2960	0
20	20240809	190200	378484330	2960	2960	2960	2960	0
21	20240809	190100	378484330	2960	2960	2960	2960	0
22	20240809	190000	378484330	2960	2960	2960	2960	0
23	20240809	185900	378484330	2960	2960	2960	2960	0
24	20240809	185800	378484330	2960	2960	2960	2960	0
25	20240809	185700	378484330	2960	2960	2960	2960	0
26	20240809	185600	378484330	2960	2960	2960	2960	0
27	20240809	185500	378484330	2960	2960	2960	2960	0
28	20240809	185400	378484330	2960	2960	2960	2960	0
29	20240809	185300	378484330	2960	2960	2960	2960	0
30	20240809	185200	378484330	2960	2960	2960	2960	0
31	20240809	185100	378484330	2960	2960	2960	2960	0
32	20240809	185000	378484330	2960	2960	2960	2960	4254
33	20240809	184900	378484330	2960	2960	2960	2960	0
34	20240809	184800	378484330	2960	2960	2960	2960	0
35	20240809	184700	378484330	2960	2960	2960	2960	0
36	20240809	184600	378484330	2960	2960	2960	2960	0
37	20240809	184500	378484330	2960	2960	2960	2960	0
38	20240809	184400	378484330	2960	2960	2960	2960	0
39	20240809	184300	378484330	2960	2960	2960	2960	0
40	20240809	184200	378484330	2960	2960	2960	2960	0
41	20240809	184100	378484330	2960	2960	2960	2960	0
42	20240809	184000	378484330	2960	2960	2960	2960	0
43	20240809	183900	378484330	2960	2960	2960	2960	0
44	20240809	183800	378484330	2960	2960	2960	2960	0
45	20240809	183700	378484330	2960	2960	2960	2960	0
46	20240809	183600	378484330	2960	2960	2960	2960	0
47	20240809	183500	378484330	2960	2960	2960	2960	0
48	20240809	183400	378484330	2960	2960	2960	2960	0
49	20240809	183300	378484330	2960	2960	2960	2960	0
50	20240809	183200	378484330	2960	2960	2960	2960	0
51	20240809	183100	378484330	2960	2960	2960	2960	0
52	20240809	183000	378484330	2960	2960	2960	2960	0
53	20240809	182900	378484330	2960	2960	2960	2960	0
54	20240809	182800	378484330	2960	2960	2960	2960	0
55	20240809	182700	378484330	2960	2960	2960	2960	0
56	20240809	182600	378484330	2960	2960	2960	2960	0
57	20240809	182500	378484330	2960	2960	2960	2960	0
58	20240809	182400	378484330	2960	2960	2960	2960	0
59	20240809	182300	378484330	2960	2960	2960	2960	0
60	20240809	182200	378484330	2960	2960	2960	2960	0
61	20240809	182100	378484330	2960	2960	2960	2960	0
62	20240809	182000	378484330	2960	2960	2960	2960	4254
63	20240809	181900	378484330	2960	2960	2960	2960	0
64	20240809	181800	378484330	2960	2960	2960	2960	0
65	20240809	181700	378484330	2960	2960	2960	2960	0
66	20240809	181600	378484330	2960	2960	2960	2960	0
67	20240809	181500	378484330	2960	2960	2960	2960	0
68	20240809	181400	378484330	2960	2960	2960	2960	0
69	20240809	181300	378484330	2960	2960	2960	2960	0
70	20240809	181200	378484330	2960	2960	2960	2960	0
71	20240809	181100	378484330	2960	2960	2960	2960	0
72	20240809	181000	378484330	2960	2960	2960	2960	0
73	20240809	180900	378484330	2960	2960	2960	2960	0
74	20240809	180800	378484330	2960	2960	2960	2960	0
75	20240809	180700	378484330	2960	2960	2960	2960	0
76	20240809	180600	378484330	2960	2960	2960	2960	0
77	20240809	180500	378484330	2960	2960	2960	2960	0
78	20240809	180400	378484330	2960	2960	2960	2960	0
79	20240809	180300	378484330	2960	2960	2960	2960	0
80	20240809	180200	378484330	2960	2960	2960	2960	0
81	20240809	180100	378484330	2960	2960	2960	2960	0
82	20240809	180000	378484330	2960	2960	2960	2960	0
83	20240809	175900	378484330	2960	2960	2960	2960	0
84	20240809	175800	378484330	2960	2960	2960	2960	0
85	20240809	175700	378484330	2960	2960	2960	2960	0
86	20240809	175600	378484330	2960	2960	2960	2960	0
87	20240809	175500	378484330	2960	2960	2960	2960	0
88	20240809	175400	378484330	2960	2960	2960	2960	0
89	20240809	175300	378484330	2960	2960	2960	2960	0
90	20240809	175200	378484330	2960	2960	2960	2960	0
91	20240809	175100	378484330	2960	2960	2960	2960	0
92	20240809	175000	378484330	2960	2960	2960	2960	4254
93	20240809	174900	378484330	2960	2960	2960	2960	0
94	20240809	174800	378484330	2960	2960	2960	2960	0
95	20240809	174700	378484330	2960	2960	2960	2960	0
96	20240809	174600	378484330	2960	2960	2960	2960	0
97	20240809	174500	378484330	2960	2960	2960	2960	0
98	20240809	174400	378484330	2960	2960	2960	2960	0
99	20240809	174300	378484330	2960	2960	2960	2960	0
100	20240809	174200	378484330	2960	2960	2960	2960	0
101	20240809	174100	378484330	2960	2960	2960	2960	0
102	20240809	174000	378484330	2960	2960	2960	2960	0
103	20240809	173900	378484330	2960	2960	2960	2960	0
104	20240809	173800	378484330	2960	2960	2960	2960	0
105	20240809	173700	378484330	2960	2960	2960	2960	0
106	20240809	173600	378484330	2960	2960	2960	2960	0
107	20240809	173500	378484330	2960	2960	2960	2960	0
108	20240809	173400	378484330	2960	2960	2960	2960	0
109	20240809	173300	378484330	2960	2960	2960	2960	0
110	20240809	173200	378484330	2960	2960	2960	2960	0
111	20240809	173100	378484330	2960	2960	2960	2960	0
112	20240809	173000	378484330	2960	2960	2960	2960	0
113	20240809	172900	378484330	2960	2960	2960	2960	0
114	20240809	172800	378484330	2960	2960	2960	2960	0
115	20240809	172700	378484330	2960	2960	2960	2960	0
116	20240809	172600	378484330	2960	2960	2960	2960	0
117	20240809	172500	378484330	2960	2960	2960	2960	0
118	20240809	172400	378484330	2960	2960	2960	2960	0
119	20240809	172300	378484330	2960	2960	2960	2960	0
120	20240809	172200	378484330	2960	2960	2960	2960	0
121	20240809	172100	378484330	2960	2960	2960	2960	0
122	20240809	172000	378484330	2960	2960	2960	2960	4254
123	20240809	171900	378484330	2960	2960	2960	2960	0
124	20240809	171800	378484330	2960	2960	2960	2960	0
125	20240809	171700	378484330	2960	2960	2960	2960	0
126	20240809	171600	378484330	2960	2960	2960	2960	0
127	20240809	171500	378484330	2960	2960	2960	2960	0
128	20240809	171400	378484330	2960	2960	2960	2960	0
129	20240809	171300	378484330	2960	2960	2960	2960	0
130	20240809	171200	378484330	2960	2960	2960	2960	0
131	20240809	171100	378484330	2960	2960	2960	2960	0
132	20240809	171000	378484330	2960	2960	2960	2960	0
133	20240809	170900	378484330	2960	2960	2960	2960	0
134	20240809	170800	378484330	2960	2960	2960	2960	0
135	20240809	170700	378484330	2960	2960	2960	2960	0
136	20240809	170600	378484330	2960	2960	2960	2960	0
137	20240809	170500	378484330	2960	2960	2960	2960	0
138	20240809	170400	378484330	2960	2960	2960	2960	0
139	20240809	170300	378484330	2960	2960	2960	2960	0
140	20240809	170200	378484330	2960	2960	2960	2960	0
141	20240809	170100	378484330	2960	2960	2960	2960	0
142	20240809	170000	378484330	2960	2960	2960	2960	0
143	20240809	165900	378484330	2960	2960	2960	2960	0
144	20240809	165800	378484330	2960	2960	2960	2960	0
145	20240809	165700	378484330	2960	2960	2960	2960	0
146	20240809	165600	378484330	2960	2960	2960	2960	0
147	20240809	165500	378484330	2960	2960	2960	2960	0
148	20240809	165400	378484330	2960	2960	2960	2960	0
149	20240809	165300	378484330	2960	2960	2960	2960	0
150	20240809	165200	378484330	2960	2960	2960	2960	0
151	20240809	165100	378484330	2960	2960	2960	2960	0
152	20240809	165000	378484330	2960	2960	2960	2960	4254
153	20240809	164900	378484330	2960	2960	2960	2960	0
154	20240809	164800	378484330	2960	2960	2960	2960	0
155	20240809	164700	378484330	2960	2960	2960	2960	0
156	20240809	164600	378484330	2960	2960	2960	2960	0
157	20240809	164500	378484330	2960	2960	2960	2960	0
158	20240809	164400	378484330	2960	2960	2960	2960	0
159	20240809	164300	378484330	2960	2960	2960	2960	0
160	20240809	164200	378484330	2960	2960	2960	2960	0
161	20240809	164100	378484330	2960	2960	2960	2960	0
162	20240809	164000	378484330	2960	2960	2960	2960	0
163	20240809	163900	378484330	2960	2960	2960	2960	0
164	20240809	163800	378484330	2960	2960	2960	2960	0
165	20240809	163700	378484330	2960	2960	2960	2960	0
166	20240809	163600	378484330	2960	2960	2960	2960	0
167	20240809	163500	378484330	2960	2960	2960	2960	0
168	20240809	163400	378484330	2960	2960	2960	2960	0
169	20240809	163300	378484330	2960	2960	2960	2960	0
170	20240809	163200	378484330	2960	2960	2960	2960	0
171	20240809	163100	378484330	2960	2960	2960	2960	0
172	20240809	163000	378484330	2960	2960	2960	2960	0
173	20240809	162900	378484330	2960	2960	2960	2960	0
174	20240809	162800	378484330	2960	2960	2960	2960	0
175	20240809	162700	378484330	2960	2960	2960	2960	0
176	20240809	162600	378484330	2960	2960	2960	2960	0
177	20240809	162500	378484330	2960	2960	2960	2960	0
178	20240809	162400	378484330	2960	2960	2960	2960	0
179	20240809	162300	378484330	2960	2960	2960	2960	0
180	20240809	162200	378484330	2960	2960	2960	2960	0
181	20240809	162100	378484330	2960	2960	2960	2960	0
182	20240809	162000	378484330	2960	2960	2960	2960	4254
183	20240809	161900	378484330	2960	2960	2960	2960	0
184	20240809	161800	378484330	2960	2960	2960	2960	0
185	20240809	161700	378484330	2960	2960	2960	2960	0
186	20240809	161600	378484330	2960	2960	2960	2960	0
187	20240809	161500	378484330	2960	2960	2960	2960	0
188	20240809	161400	378484330	2960	2960	2960	2960	0
189	20240809	161300	378484330	2960	2960	2960	2960	0
190	20240809	161200	378484330	2960	2960	2960	2960	0
191	20240809	161100	378484330	2960	2960	2960	2960	0
192	20240809	161000	378484330	2960	2960	2960	2960	0
193	20240809	160900	378484330	2960	2960	2960	2960	0
194	20240809	160800	378484330	2960	2960	2960	2960	0
195	20240809	160700	378484330	2960	2960	2960	2960	0
196	20240809	160600	378484330	2960	2960	2960	2960	0
197	20240809	160500	378484330	2960	2960	2960	2960	0
198	20240809	160400	378484330	2960	2960	2960	2960	0
199	20240809	160300	378484330	2960	2960	2960	2960	0
200	20240809	160200	378484330	2960	2960	2960	2960	0
201	20240809	160100	378484330	2960	2960	2960	2960	0
202	20240809	160000	378484330	2960	2960	2960	2960	0
203	20240809	155900	378484330	2960	2960	2960	2960	0
204	20240809	155800	378484330	2960	2960	2960	2960	0
205	20240809	155700	378484330	2960	2960	2960	2960	0
206	20240809	155600	378484330	2960	2960	2960	2960	0
207	20240809	155500	378484330	2960	2960	2960	2960	0
208	20240809	155400	378484330	2960	2960	2960	2960	0
209	20240809	155300	378484330	2960	2960	2960	2960	0
210	20240809	155200	378484330	2960	2960	2960	2960	0
211	20240809	155100	378484330	2960	2960	2960	2960	0
212	20240809	155000	378484330	2960	2960	2960	2960	4254
213	20240809	154900	378484330	2960	2960	2960	2960	0
214	20240809	154800	378484330	2960	2960	2960	2960	0
215	20240809	154700	378484330	2960	2960	2960	2960	0
216	20240809	154600	378484330	2960	2960	2960	2960	0
217	20240809	154500	378484330	2960	2960	2960	2960	0
218	20240809	154400	378484330	2960	2960	2960	2960	0
219	20240809	154300	378484330	2960	2960	2960	2960	0
220	20240809	154200	378484330	2960	2960	2960	2960	0
221	20240809	154100	378484330	2960	2960	2960	2960	0
222	20240809	154000	378484330	2960	2960	2960	2960	0
223	20240809	153900	378484330	2960	2960	2960	2960	0
224	20240809	153800	378484330	2960	2960	2960	2960	0
225	20240809	153700	378484330	2960	2960	2960	2960	0
226	20240809	153600	378484330	2960	2960	2960	2960	0
227	20240809	153500	378484330	2960	2960	2960	2960	0
228	20240809	153400	378484330	2960	2960	2960	2960	0
229	20240809	153300	378484330	2960	2960	2960	2960	0
230	20240809	153200	378484330	2960	2960	2960	2960	0
231	20240809	153100	378484330	2960	2960	2960	2960	0
232	20240809	153000	378484330	2960	2960	2960	2960	4254
233	20240809	152900	365892490	2955	2955	2955	2955	0
234	20240809	152800	365892490	2955	2955	2955	2955	0
235	20240809	152700	365892490	2955	2955	2955	2955	0
236	20240809	152600	365892490	2955	2955	2955	2955	0
237	20240809	152500	365892490	2955	2955	2955	2955	0
238	20240809	152400	365892490	2955	2955	2955	2955	0
239	20240809	152300	365892490	2955	2955	2955	2955	0
240	20240809	152200	365892490	2955	2955	2955	2955	0
241	20240809	152100	365892490	2955	2955	2955	2955	0
242	20240809	152000	365892490	2955	2955	2955	2955	0
243	20240809	151900	365892490	2955	2955	2955	2955	280
244	20240809	151800	365065090	2955	2950	2955	2950	191
245	20240809	151700	364500800	2945	2950	2950	2945	244
246	20240809	151600	363781105	2950	2950	2955	2950	277
247	20240809	151500	362963950	2950	2955	2955	2950	151
248	20240809	151400	362518495	2955	2955	2955	2955	199
249	20240809	151300	361930450	2955	2955	2955	2955	90
250	20240809	151200	361664500	2955	2955	2955	2955	47
251	20240809	151100	361525615	2955	2955	2955	2955	150
252	20240809	151000	361082365	2955	2955	2955	2955	136
253	20240809	150900	360680485	2960	2960	2960	2960	0
254	20240809	150800	360680485	2960	2955	2960	2955	300
255	20240809	150700	359793485	2960	2960	2960	2960	0
256	20240809	150600	359793485	2960	2960	2960	2960	100
257	20240809	150500	359497485	2960	2950	2960	2950	172
258	20240809	150400	358988910	2955	2955	2955	2955	600
259	20240809	150300	357215910	2950	2950	2950	2950	46
260	20240809	150200	357080210	2950	2950	2950	2950	0
261	20240809	150100	357080210	2950	2950	2950	2950	468
262	20240809	150000	355699610	2950	2950	2950	2945	545
263	20240809	145900	354092360	2950	2950	2950	2950	101
264	20240809	145800	353794410	2945	2945	2945	2945	1
265	20240809	145700	353791465	2950	2945	2950	2945	492
266	20240809	145600	352342515	2950	2950	2950	2950	0
267	20240809	145500	352342515	2950	2945	2950	2945	32
268	20240809	145400	352248265	2945	2950	2950	2945	399
269	20240809	145300	351073205	2950	2950	2950	2950	702
270	20240809	145200	349002305	2955	2955	2955	2955	0
271	20240809	145100	349002305	2955	2955	2955	2955	2
272	20240809	145000	348996395	2950	2950	2950	2950	0
273	20240809	144900	348996395	2950	2950	2955	2950	10
274	20240809	144800	348966890	2950	2950	2950	2950	27
275	20240809	144700	348887240	2950	2950	2950	2950	314
276	20240809	144600	347960940	2950	2950	2950	2950	0
277	20240809	144500	347960940	2950	2950	2950	2950	1
278	20240809	144400	347957990	2950	2945	2950	2945	433
279	20240809	144300	346682640	2950	2955	2955	2950	223
280	20240809	144200	346024785	2955	2955	2955	2955	1
281	20240809	144100	346021830	2950	2950	2950	2950	48
282	20240809	144000	345880230	2955	2940	2955	2940	426
283	20240809	143900	344627775	2945	2950	2950	2945	606
284	20240809	143800	342843080	2955	2950	2955	2950	43
285	20240809	143700	342716215	2950	2950	2950	2950	22
286	20240809	143600	342651315	2950	2955	2955	2950	240
287	20240809	143500	341943310	2955	2950	2955	2950	327
288	20240809	143400	340977055	2950	2950	2950	2950	12
289	20240809	143300	340941655	2950	2950	2950	2950	1302
290	20240809	143200	337100755	2945	2945	2945	2945	0
291	20240809	143100	337100755	2945	2945	2945	2945	32
292	20240809	143000	337006515	2940	2940	2940	2940	0
293	20240809	142900	337006515	2940	2940	2940	2940	1526
294	20240809	142800	332520075	2940	2940	2940	2940	2
295	20240809	142700	332514195	2940	2940	2940	2940	0
296	20240809	142600	332514195	2940	2940	2940	2940	3
297	20240809	142500	332505375	2935	2935	2935	2935	1
298	20240809	142400	332502440	2940	2935	2940	2935	11
299	20240809	142300	332470150	2940	2940	2940	2940	0
300	20240809	142200	332470150	2940	2940	2940	2925	1236
301	20240809	142100	328847550	2940	2940	2940	2940	0
302	20240809	142000	328847550	2940	2940	2940	2940	1
303	20240809	141900	328844610	2935	2935	2935	2935	50
304	20240809	141800	328697860	2930	2930	2940	2925	1214
305	20240809	141700	325140825	2930	2935	2935	2930	877
306	20240809	141600	322570210	2940	2940	2940	2940	2
307	20240809	141500	322564330	2940	2940	2940	2940	101
308	20240809	141400	322267390	2945	2945	2945	2945	2
309	20240809	141300	322261500	2930	2935	2935	2930	449
310	20240809	141200	320945925	2935	2935	2935	2935	461
311	20240809	141100	319592890	2940	2935	2940	2935	401
312	20240809	141000	318415950	2940	2950	2950	2940	1792
313	20240809	140900	313147120	2945	2945	2945	2945	282
314	20240809	140800	312316630	2950	2950	2950	2950	1
315	20240809	140700	312313680	2950	2955	2960	2945	106
316	20240809	140600	312001445	2945	2945	2945	2945	0
317	20240809	140500	312001445	2945	2950	2950	2945	200
318	20240809	140400	311412440	2945	2945	2945	2945	255
319	20240809	140300	310661465	2945	2945	2945	2945	13
320	20240809	140200	310623180	2950	2955	2955	2945	540
321	20240809	140100	309031130	2955	2955	2955	2955	188
322	20240809	140000	308475590	2960	2955	2960	2955	2
323	20240809	135900	308469675	2955	2955	2955	2955	100
324	20240809	135800	308174175	2955	2950	2955	2950	51
325	20240809	135700	308023720	2950	2945	2950	2945	1723
326	20240809	135600	302947710	2945	2945	2945	2945	0
327	20240809	135500	302947710	2945	2945	2945	2945	1
328	20240809	135400	302944765	2940	2940	2940	2940	0
329	20240809	135300	302944765	2940	2945	2945	2940	301
330	20240809	135200	302059820	2945	2945	2945	2945	11
331	20240809	135100	302027425	2945	2945	2945	2945	1
332	20240809	135000	302024480	2940	2940	2940	2940	0
333	20240809	134900	302024480	2940	2940	2940	2940	0
334	20240809	134800	302024480	2940	2940	2940	2940	507
335	20240809	134700	300533900	2925	2930	2930	2925	1896
336	20240809	134600	294979495	2930	2940	2940	2930	650
337	20240809	134500	293074495	2930	2950	2950	2920	10095
338	20240809	134400	263490015	2955	2950	2955	2950	556
339	20240809	134300	261847255	2955	2955	2960	2955	1532
340	20240809	134200	257320190	2955	2955	2955	2955	645
341	20240809	134100	255414215	2955	2955	2955	2955	1
342	20240809	134000	255411260	2955	2955	2955	2955	0
343	20240809	133900	255411260	2955	2955	2955	2955	4
344	20240809	133800	255399440	2955	2955	2955	2955	20
345	20240809	133700	255340340	2955	2955	2955	2955	3
346	20240809	133600	255331475	2955	2955	2955	2955	1
347	20240809	133500	255328520	2955	2955	2955	2955	0
348	20240809	133400	255328520	2955	2955	2955	2955	0
349	20240809	133300	255328520	2955	2955	2955	2955	2
350	20240809	133200	255322610	2955	2955	2955	2955	0
351	20240809	133100	255322610	2955	2955	2955	2955	1
352	20240809	133000	255319655	2955	2955	2955	2955	151
353	20240809	132900	254873450	2950	2950	2950	2950	250
354	20240809	132800	254135950	2955	2955	2955	2955	1
355	20240809	132700	254132995	2950	2955	2955	2950	501
356	20240809	132600	252655040	2950	2955	2955	2950	34
357	20240809	132500	252554595	2955	2955	2955	2955	1
358	20240809	132400	252551640	2955	2960	2960	2955	100
359	20240809	132300	252256135	2955	2955	2955	2950	171
360	20240809	132200	251750930	2960	2960	2960	2960	0
361	20240809	132100	251750930	2960	2960	2960	2960	1
362	20240809	132000	251747970	2960	2960	2960	2960	21
363	20240809	131900	251685810	2960	2960	2960	2960	1
364	20240809	131800	251682850	2955	2960	2960	2955	7
365	20240809	131700	251662160	2960	2960	2960	2960	100
366	20240809	131600	251366160	2960	2955	2960	2955	11
367	20240809	131500	251333650	2955	2960	2960	2955	152
368	20240809	131400	250884485	2960	2960	2960	2960	1
369	20240809	131300	250881525	2955	2955	2955	2955	100
370	20240809	131200	250586025	2955	2955	2955	2955	2
371	20240809	131100	250580115	2955	2955	2955	2955	112
372	20240809	131000	250249155	2955	2955	2960	2955	405
373	20240809	130900	249052375	2955	2955	2955	2955	79
374	20240809	130800	248818930	2955	2960	2960	2955	37
375	20240809	130700	248709485	2960	2960	2960	2960	0
376	20240809	130600	248709485	2960	2960	2960	2960	1
377	20240809	130500	248706525	2960	2960	2960	2960	0
378	20240809	130400	248706525	2960	2955	2960	2955	49
379	20240809	130300	248561725	2955	2955	2955	2955	0
380	20240809	130200	248561725	2955	2955	2955	2955	832
381	20240809	130100	246103165	2950	2950	2950	2950	2
382	20240809	130000	246097265	2955	2955	2955	2955	2
383	20240809	125900	246091355	2950	2950	2950	2950	100
384	20240809	125800	245796355	2950	2950	2950	2950	0
385	20240809	125700	245796355	2950	2950	2950	2950	0
386	20240809	125600	245796355	2950	2950	2950	2950	0
387	20240809	125500	245796355	2950	2950	2950	2950	1
388	20240809	125400	245793405	2955	2955	2955	2955	0
389	20240809	125300	245793405	2955	2955	2955	2955	0
390	20240809	125200	245793405	2955	2955	2955	2955	0
391	20240809	125100	245793405	2955	2955	2955	2955	0
392	20240809	125000	245793405	2955	2955	2955	2955	0
393	20240809	124900	245793405	2955	2955	2955	2955	383
394	20240809	124800	244661640	2955	2955	2955	2955	0
395	20240809	124700	244661640	2955	2955	2955	2955	1
396	20240809	124600	244658685	2950	2950	2950	2950	0
397	20240809	124500	244658685	2950	2950	2950	2950	0
398	20240809	124400	244658685	2950	2950	2950	2950	90
399	20240809	124300	244393185	2940	2940	2940	2940	0
400	20240809	124200	244393185	2940	2940	2940	2940	0
401	20240809	124100	244393185	2940	2950	2950	2940	1000
402	20240809	124000	241451635	2955	2955	2955	2955	0
403	20240809	123900	241451635	2955	2955	2955	2955	0
404	20240809	123800	241451635	2955	2955	2955	2955	100
405	20240809	123700	241156135	2955	2955	2955	2955	0
406	20240809	123600	241156135	2955	2955	2955	2955	0
407	20240809	123500	241156135	2955	2955	2955	2955	0
408	20240809	123400	241156135	2955	2955	2955	2955	1
409	20240809	123300	241153180	2935	2950	2950	2935	1152
410	20240809	123200	237763340	2950	2950	2950	2950	113
411	20240809	123100	237429990	2950	2950	2950	2950	0
412	20240809	123000	237429990	2950	2950	2950	2950	0
413	20240809	122900	237429990	2950	2950	2950	2950	38
414	20240809	122800	237317890	2950	2950	2950	2950	702
415	20240809	122700	235246990	2950	2950	2950	2950	0
416	20240809	122600	235246990	2950	2950	2950	2950	0
417	20240809	122500	235246990	2950	2950	2950	2950	1
418	20240809	122400	235244040	2955	2955	2955	2955	0
419	20240809	122300	235244040	2955	2955	2955	2955	0
420	20240809	122200	235244040	2955	2955	2955	2955	20
421	20240809	122100	235184940	2955	2955	2955	2955	20
422	20240809	122000	235125840	2955	2955	2955	2955	664
423	20240809	121900	233163720	2955	2955	2955	2955	0
424	20240809	121800	233163720	2955	2955	2955	2955	1
425	20240809	121700	233160765	2955	2955	2955	2955	340
426	20240809	121600	232156065	2955	2960	2960	2955	797
427	20240809	121500	229800895	2960	2960	2960	2960	0
428	20240809	121400	229800895	2960	2960	2960	2960	0
429	20240809	121300	229800895	2960	2960	2960	2960	0
430	20240809	121200	229800895	2960	2960	2960	2960	0
431	20240809	121100	229800895	2960	2960	2960	2960	33
432	20240809	121000	229703215	2960	2960	2960	2960	0
433	20240809	120900	229703215	2960	2960	2960	2960	1000
434	20240809	120800	226743215	2960	2960	2960	2960	0
435	20240809	120700	226743215	2960	2955	2960	2955	631
436	20240809	120600	224878600	2955	2955	2955	2955	2
437	20240809	120500	224872690	2960	2960	2960	2960	0
438	20240809	120400	224872690	2960	2960	2960	2960	0
439	20240809	120300	224872690	2960	2960	2960	2960	0
440	20240809	120200	224872690	2960	2960	2960	2960	445
441	20240809	120100	223555490	2965	2965	2965	2965	100
442	20240809	120000	223258990	2965	2965	2965	2965	0
443	20240809	115900	223258990	2965	2960	2965	2960	804
444	20240809	115800	220879125	2960	2960	2960	2960	1
445	20240809	115700	220876165	2960	2960	2960	2960	2
446	20240809	115600	220870245	2960	2960	2960	2960	317
447	20240809	115500	219931925	2965	2960	2965	2960	219
448	20240809	115400	219282675	2965	2970	2970	2965	81
449	20240809	115300	219042260	2965	2970	2970	2965	251
450	20240809	115200	218298040	2970	2965	2970	2965	2
451	20240809	115100	218292105	2965	2970	2970	2965	7
452	20240809	115000	218271325	2970	2965	2970	2965	151
453	20240809	114900	217823470	2965	2965	2965	2965	0
454	20240809	114800	217823470	2965	2965	2965	2965	1
455	20240809	114700	217820505	2960	2965	2965	2960	3
456	20240809	114600	217811615	2965	2965	2965	2965	1
457	20240809	114500	217808650	2965	2965	2965	2965	600
458	20240809	114400	216029650	2965	2965	2965	2965	1
459	20240809	114300	216026685	2965	2965	2965	2965	1
460	20240809	114200	216023720	2965	2970	2970	2965	200
461	20240809	114100	215430715	2965	2965	2965	2965	3
462	20240809	114000	215421820	2970	2965	2970	2965	347
463	20240809	113900	214392960	2965	2965	2965	2965	1
464	20240809	113800	214389995	2960	2965	2965	2960	859
465	20240809	113700	211846850	2965	2965	2965	2965	3
466	20240809	113600	211837955	2965	2960	2965	2960	125
467	20240809	113500	211467450	2965	2960	2965	2960	401
468	20240809	113400	210279980	2965	2960	2965	2960	2
469	20240809	113300	210274055	2960	2960	2960	2960	0
470	20240809	113200	210274055	2960	2960	2965	2960	401
471	20240809	113100	209087090	2960	2965	2965	2960	189
472	20240809	113000	208527645	2965	2965	2965	2960	252
473	20240809	112900	207780640	2965	2965	2965	2965	90
474	20240809	112800	207513790	2965	2960	2965	2960	501
475	20240809	112700	206029415	2960	2960	2960	2960	14
476	20240809	112600	205987975	2960	2960	2960	2960	9
477	20240809	112500	205961335	2960	2960	2960	2960	406
478	20240809	112400	204759575	2960	2960	2960	2960	1
479	20240809	112300	204756615	2960	2960	2960	2960	1
480	20240809	112200	204753655	2960	2960	2960	2960	1
481	20240809	112100	204750695	2960	2970	2970	2960	285
482	20240809	112000	203906245	2965	2960	2965	2960	2104
483	20240809	111900	197668280	2965	2955	2965	2955	4004
484	20240809	111800	185816440	2955	2950	2955	2950	12
485	20240809	111700	185781030	2955	2955	2955	2955	0
486	20240809	111600	185781030	2955	2960	2960	2950	1836
487	20240809	111500	180354375	2960	2960	2960	2960	2
488	20240809	111400	180348455	2960	2960	2960	2960	1
489	20240809	111300	180345495	2960	2960	2960	2960	3
490	20240809	111200	180336615	2960	2960	2960	2960	1
491	20240809	111100	180333655	2960	2960	2960	2960	74
492	20240809	111000	180114615	2955	2955	2955	2955	4
493	20240809	110900	180102795	2960	2960	2960	2960	321
494	20240809	110800	179152635	2965	2965	2965	2965	202
495	20240809	110700	178553705	2965	2965	2965	2965	106
496	20240809	110600	178239415	2965	2965	2965	2965	201
497	20240809	110500	177643450	2965	2960	2965	2960	179
498	20240809	110400	177113105	2965	2965	2965	2965	101
499	20240809	110300	176813640	2965	2965	2965	2965	2
500	20240809	110200	176807710	2965	2965	2965	2965	0
501	20240809	110100	176807710	2965	2955	2965	2955	245
502	20240809	110000	176082815	2960	2965	2965	2960	2277
503	20240809	105900	169332260	2965	2970	2970	2965	59
504	20240809	105800	169157270	2965	2965	2970	2965	231
505	20240809	105700	168472350	2970	2970	2970	2970	308
506	20240809	105600	167557590	2965	2965	2965	2965	815
507	20240809	105500	165141115	2950	2940	2965	2940	5966
508	20240809	105400	147488325	2940	2940	2955	2940	8592
509	20240809	105300	122195830	2940	2940	2940	2940	102
510	20240809	105200	121895950	2940	2940	2940	2940	201
511	20240809	105100	121305010	2940	2940	2940	2940	101
512	20240809	105000	121008070	2940	2940	2940	2935	205
513	20240809	104900	120405870	2940	2940	2940	2940	201
514	20240809	104800	119814930	2940	2940	2940	2940	104
515	20240809	104700	119509170	2940	2940	2940	2940	1
516	20240809	104600	119506230	2935	2940	2940	2935	501
517	20240809	104500	118035290	2940	2940	2940	2935	701
518	20240809	104400	115977350	2940	2940	2940	2940	2
519	20240809	104300	115971470	2940	2940	2940	2940	101
520	20240809	104200	115674530	2935	2935	2935	2935	205
521	20240809	104100	115072855	2940	2935	2940	2935	12
522	20240809	104000	115037625	2940	2940	2940	2935	151
523	20240809	103900	114593935	2935	2935	2935	2935	453
524	20240809	103800	113264380	2930	2930	2935	2930	202
525	20240809	103700	112671520	2930	2930	2935	2930	3
526	20240809	103600	112662725	2930	2935	2935	2930	1437
527	20240809	103500	108451640	2940	2940	2940	2940	0
528	20240809	103400	108451640	2940	2940	2940	2940	1
529	20240809	103300	108448700	2940	2940	2940	2940	1
530	20240809	103200	108445760	2940	2940	2940	2940	1
531	20240809	103100	108442820	2940	2940	2940	2940	2
532	20240809	103000	108436940	2940	2940	2940	2940	1
533	20240809	102900	108434000	2940	2935	2940	2935	201
534	20240809	102800	107844060	2940	2940	2940	2940	1
535	20240809	102700	107841120	2935	2935	2935	2935	209
536	20240809	102600	107227705	2935	2935	2935	2930	204
537	20240809	102500	106628970	2940	2940	2940	2940	201
538	20240809	102400	106038030	2940	2940	2940	2935	39
539	20240809	102300	105923540	2940	2940	2940	2940	0
540	20240809	102200	105923540	2940	2940	2940	2940	5
541	20240809	102100	105908840	2940	2940	2940	2940	6
542	20240809	102000	105891200	2940	2940	2940	2940	1
543	20240809	101900	105888260	2930	2940	2940	2930	6
544	20240809	101800	105870640	2940	2940	2940	2940	1
545	20240809	101700	105867700	2935	2935	2935	2935	1
546	20240809	101600	105864765	2935	2930	2935	2930	971
547	20240809	101500	103019555	2930	2930	2930	2930	313
548	20240809	101400	102102465	2930	2930	2935	2930	402
549	20240809	101300	100924595	2935	2925	2935	2925	604
550	20240809	101200	99157885	2930	2930	2935	2925	1101
551	20240809	101100	95932265	2940	2940	2940	2935	990
552	20240809	101000	93025645	2945	2940	2945	2940	122
553	20240809	100900	92666960	2945	2945	2945	2940	613
554	20240809	100800	90864675	2945	2940	2945	2940	185
555	20240809	100700	90320070	2945	2945	2945	2945	511
556	20240809	100600	88815175	2945	2945	2945	2945	1
557	20240809	100500	88812230	2945	2940	2945	2940	95
558	20240809	100400	88532915	2940	2945	2945	2940	714
559	20240809	100300	86433750	2940	2940	2940	2940	11
560	20240809	100200	86401410	2945	2935	2945	2935	2439
561	20240809	100100	79230485	2935	2940	2940	2935	726
562	20240809	100000	77099070	2940	2940	2940	2940	4
563	20240809	095900	77087310	2940	2935	2940	2935	7
564	20240809	095800	77066760	2935	2935	2935	2935	367
565	20240809	095700	75989615	2940	2940	2940	2940	1
566	20240809	095600	75986675	2935	2935	2935	2935	10
567	20240809	095500	75957325	2940	2940	2940	2940	11
568	20240809	095400	75924985	2935	2940	2940	2935	322
569	20240809	095300	74979205	2940	2940	2940	2940	50
570	20240809	095200	74832205	2940	2945	2945	2940	152
571	20240809	095100	74384815	2945	2945	2945	2940	134
572	20240809	095000	73990730	2950	2950	2950	2950	102
573	20240809	094900	73689830	2950	2950	2950	2950	300
574	20240809	094800	72804830	2950	2950	2950	2950	0
575	20240809	094700	72804830	2950	2945	2950	2935	336
576	20240809	094600	71815140	2945	2940	2945	2940	1036
577	20240809	094500	68766690	2935	2930	2935	2930	350
578	20240809	094400	67739490	2940	2935	2940	2935	180
579	20240809	094300	67211140	2940	2930	2940	2925	105
580	20240809	094200	66903495	2935	2940	2940	2935	345
581	20240809	094100	65890910	2945	2945	2945	2945	26
582	20240809	094000	65814340	2945	2945	2945	2945	0
583	20240809	093900	65814340	2945	2940	2945	2935	271
584	20240809	093800	65018615	2945	2945	2945	2945	5
585	20240809	093700	65003890	2940	2945	2945	2940	7
586	20240809	093600	64983280	2945	2945	2945	2945	74
587	20240809	093500	64765350	2945	2945	2945	2945	60
588	20240809	093400	64588650	2940	2945	2945	2940	1050
589	20240809	093300	61496650	2945	2945	2945	2945	105
590	20240809	093200	61187425	2940	2945	2945	2940	700
591	20240809	093100	59128425	2940	2930	2945	2930	1792
592	20240809	093000	53864920	2930	2920	2930	2920	2514
593	20240809	092900	46505200	2920	2920	2920	2920	214
594	20240809	092800	45880320	2920	2915	2920	2915	503
595	20240809	092700	44414070	2910	2910	2910	2905	2072
596	20240809	092600	38386265	2905	2910	2910	2905	981
597	20240809	092500	35535105	2905	2910	2910	2905	838
598	20240809	092400	33097170	2920	2910	2920	2910	207
599	20240809	092300	32494790	2915	2920	2920	2915	102
600	20240809	092200	32197450	2920	2920	2920	2915	1241
601	20240809	092100	28574230	2920	2930	2930	2920	187
602	20240809	092000	28028110	2930	2930	2930	2930	1
603	20240809	091900	28025180	2920	2920	2920	2920	0
604	20240809	091800	28025180	2920	2930	2930	2920	107
605	20240809	091700	27712620	2930	2930	2930	2930	204
606	20240809	091600	27114900	2925	2925	2925	2925	25
607	20240809	091500	27041775	2920	2930	2930	2915	317
608	20240809	091400	26116205	2920	2925	2935	2910	3638
609	20240809	091300	15467810	2925	2910	2925	2910	312
610	20240809	091200	14557665	2915	2910	2915	2910	253
611	20240809	091100	13821175	2905	2910	2910	2900	55
612	20240809	091000	13661555	2900	2905	2905	2900	64
613	20240809	090900	13475945	2915	2890	2915	2890	410
614	20240809	090800	12286510	2890	2900	2900	2890	82
615	20240809	090700	12048780	2905	2890	2905	2890	460
616	20240809	090600	10719365	2890	2890	2890	2890	409
617	20240809	090500	9537355	2890	2890	2910	2890	190
618	20240809	090400	8988235	2885	2900	2900	2885	435
619	20240809	090300	7730490	2915	2890	2915	2890	30
620	20240809	090200	7643340	2890	2900	2920	2890	674
621	20240809	090100	5690240	2925	2925	2925	2925	6
622	20240809	090000	5672690	2900	2870	2900	2870	1966