KissMeData/226320/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	204300	215822400	12330	12330	12330	12330	488
3	20240809	204200	215822400	12330	12330	12330	12330	0
4	20240809	204100	215822400	12330	12330	12330	12330	0
5	20240809	204000	215822400	12330	12330	12330	12330	0
6	20240809	203900	215822400	12330	12330	12330	12330	0
7	20240809	203800	215822400	12330	12330	12330	12330	0
8	20240809	203700	215822400	12330	12330	12330	12330	0
9	20240809	203600	215822400	12330	12330	12330	12330	0
10	20240809	203500	215822400	12330	12330	12330	12330	0
11	20240809	203400	215822400	12330	12330	12330	12330	0
12	20240809	203300	215822400	12330	12330	12330	12330	0
13	20240809	203200	215822400	12330	12330	12330	12330	0
14	20240809	203100	215822400	12330	12330	12330	12330	0
15	20240809	203000	215822400	12330	12330	12330	12330	0
16	20240809	202900	215822400	12330	12330	12330	12330	0
17	20240809	202800	215822400	12330	12330	12330	12330	0
18	20240809	202700	215822400	12330	12330	12330	12330	0
19	20240809	202600	215822400	12330	12330	12330	12330	0
20	20240809	202500	215822400	12330	12330	12330	12330	0
21	20240809	202400	215822400	12330	12330	12330	12330	0
22	20240809	202300	215822400	12330	12330	12330	12330	0
23	20240809	202200	215822400	12330	12330	12330	12330	0
24	20240809	202100	215822400	12330	12330	12330	12330	0
25	20240809	202000	215822400	12330	12330	12330	12330	0
26	20240809	201900	215822400	12330	12330	12330	12330	0
27	20240809	201800	215822400	12330	12330	12330	12330	0
28	20240809	201700	215822400	12330	12330	12330	12330	0
29	20240809	201600	215822400	12330	12330	12330	12330	0
30	20240809	201500	215822400	12330	12330	12330	12330	0
31	20240809	201400	215822400	12330	12330	12330	12330	0
32	20240809	201300	215822400	12330	12330	12330	12330	488
33	20240809	201200	215822400	12330	12330	12330	12330	0
34	20240809	201100	215822400	12330	12330	12330	12330	0
35	20240809	201000	215822400	12330	12330	12330	12330	0
36	20240809	200900	215822400	12330	12330	12330	12330	0
37	20240809	200800	215822400	12330	12330	12330	12330	0
38	20240809	200700	215822400	12330	12330	12330	12330	0
39	20240809	200600	215822400	12330	12330	12330	12330	0
40	20240809	200500	215822400	12330	12330	12330	12330	0
41	20240809	200400	215822400	12330	12330	12330	12330	0
42	20240809	200300	215822400	12330	12330	12330	12330	0
43	20240809	200200	215822400	12330	12330	12330	12330	0
44	20240809	200100	215822400	12330	12330	12330	12330	0
45	20240809	200000	215822400	12330	12330	12330	12330	0
46	20240809	195900	215822400	12330	12330	12330	12330	0
47	20240809	195800	215822400	12330	12330	12330	12330	0
48	20240809	195700	215822400	12330	12330	12330	12330	0
49	20240809	195600	215822400	12330	12330	12330	12330	0
50	20240809	195500	215822400	12330	12330	12330	12330	0
51	20240809	195400	215822400	12330	12330	12330	12330	0
52	20240809	195300	215822400	12330	12330	12330	12330	0
53	20240809	195200	215822400	12330	12330	12330	12330	0
54	20240809	195100	215822400	12330	12330	12330	12330	0
55	20240809	195000	215822400	12330	12330	12330	12330	0
56	20240809	194900	215822400	12330	12330	12330	12330	0
57	20240809	194800	215822400	12330	12330	12330	12330	0
58	20240809	194700	215822400	12330	12330	12330	12330	0
59	20240809	194600	215822400	12330	12330	12330	12330	0
60	20240809	194500	215822400	12330	12330	12330	12330	0
61	20240809	194400	215822400	12330	12330	12330	12330	0
62	20240809	194300	215822400	12330	12330	12330	12330	488
63	20240809	194200	215822400	12330	12330	12330	12330	0
64	20240809	194100	215822400	12330	12330	12330	12330	0
65	20240809	194000	215822400	12330	12330	12330	12330	0
66	20240809	193900	215822400	12330	12330	12330	12330	0
67	20240809	193800	215822400	12330	12330	12330	12330	0
68	20240809	193700	215822400	12330	12330	12330	12330	0
69	20240809	193600	215822400	12330	12330	12330	12330	0
70	20240809	193500	215822400	12330	12330	12330	12330	0
71	20240809	193400	215822400	12330	12330	12330	12330	0
72	20240809	193300	215822400	12330	12330	12330	12330	0
73	20240809	193200	215822400	12330	12330	12330	12330	0
74	20240809	193100	215822400	12330	12330	12330	12330	0
75	20240809	193000	215822400	12330	12330	12330	12330	0
76	20240809	192900	215822400	12330	12330	12330	12330	0
77	20240809	192800	215822400	12330	12330	12330	12330	0
78	20240809	192700	215822400	12330	12330	12330	12330	0
79	20240809	192600	215822400	12330	12330	12330	12330	0
80	20240809	192500	215822400	12330	12330	12330	12330	0
81	20240809	192400	215822400	12330	12330	12330	12330	0
82	20240809	192300	215822400	12330	12330	12330	12330	0
83	20240809	192200	215822400	12330	12330	12330	12330	0
84	20240809	192100	215822400	12330	12330	12330	12330	0
85	20240809	192000	215822400	12330	12330	12330	12330	0
86	20240809	191900	215822400	12330	12330	12330	12330	0
87	20240809	191800	215822400	12330	12330	12330	12330	0
88	20240809	191700	215822400	12330	12330	12330	12330	0
89	20240809	191600	215822400	12330	12330	12330	12330	0
90	20240809	191500	215822400	12330	12330	12330	12330	0
91	20240809	191400	215822400	12330	12330	12330	12330	0
92	20240809	191300	215822400	12330	12330	12330	12330	488
93	20240809	191200	215822400	12330	12330	12330	12330	0
94	20240809	191100	215822400	12330	12330	12330	12330	0
95	20240809	191000	215822400	12330	12330	12330	12330	0
96	20240809	190900	215822400	12330	12330	12330	12330	0
97	20240809	190800	215822400	12330	12330	12330	12330	0
98	20240809	190700	215822400	12330	12330	12330	12330	0
99	20240809	190600	215822400	12330	12330	12330	12330	0
100	20240809	190500	215822400	12330	12330	12330	12330	0
101	20240809	190400	215822400	12330	12330	12330	12330	0
102	20240809	190300	215822400	12330	12330	12330	12330	0
103	20240809	190200	215822400	12330	12330	12330	12330	0
104	20240809	190100	215822400	12330	12330	12330	12330	0
105	20240809	190000	215822400	12330	12330	12330	12330	0
106	20240809	185900	215822400	12330	12330	12330	12330	0
107	20240809	185800	215822400	12330	12330	12330	12330	0
108	20240809	185700	215822400	12330	12330	12330	12330	0
109	20240809	185600	215822400	12330	12330	12330	12330	0
110	20240809	185500	215822400	12330	12330	12330	12330	0
111	20240809	185400	215822400	12330	12330	12330	12330	0
112	20240809	185300	215822400	12330	12330	12330	12330	0
113	20240809	185200	215822400	12330	12330	12330	12330	0
114	20240809	185100	215822400	12330	12330	12330	12330	0
115	20240809	185000	215822400	12330	12330	12330	12330	0
116	20240809	184900	215822400	12330	12330	12330	12330	0
117	20240809	184800	215822400	12330	12330	12330	12330	0
118	20240809	184700	215822400	12330	12330	12330	12330	0
119	20240809	184600	215822400	12330	12330	12330	12330	0
120	20240809	184500	215822400	12330	12330	12330	12330	0
121	20240809	184400	215822400	12330	12330	12330	12330	0
122	20240809	184300	215822400	12330	12330	12330	12330	488
123	20240809	184200	215822400	12330	12330	12330	12330	0
124	20240809	184100	215822400	12330	12330	12330	12330	0
125	20240809	184000	215822400	12330	12330	12330	12330	0
126	20240809	183900	215822400	12330	12330	12330	12330	0
127	20240809	183800	215822400	12330	12330	12330	12330	0
128	20240809	183700	215822400	12330	12330	12330	12330	0
129	20240809	183600	215822400	12330	12330	12330	12330	0
130	20240809	183500	215822400	12330	12330	12330	12330	0
131	20240809	183400	215822400	12330	12330	12330	12330	0
132	20240809	183300	215822400	12330	12330	12330	12330	0
133	20240809	183200	215822400	12330	12330	12330	12330	0
134	20240809	183100	215822400	12330	12330	12330	12330	0
135	20240809	183000	215822400	12330	12330	12330	12330	0
136	20240809	182900	215822400	12330	12330	12330	12330	0
137	20240809	182800	215822400	12330	12330	12330	12330	0
138	20240809	182700	215822400	12330	12330	12330	12330	0
139	20240809	182600	215822400	12330	12330	12330	12330	0
140	20240809	182500	215822400	12330	12330	12330	12330	0
141	20240809	182400	215822400	12330	12330	12330	12330	0
142	20240809	182300	215822400	12330	12330	12330	12330	0
143	20240809	182200	215822400	12330	12330	12330	12330	0
144	20240809	182100	215822400	12330	12330	12330	12330	0
145	20240809	182000	215822400	12330	12330	12330	12330	0
146	20240809	181900	215822400	12330	12330	12330	12330	0
147	20240809	181800	215822400	12330	12330	12330	12330	0
148	20240809	181700	215822400	12330	12330	12330	12330	0
149	20240809	181600	215822400	12330	12330	12330	12330	0
150	20240809	181500	215822400	12330	12330	12330	12330	0
151	20240809	181400	215822400	12330	12330	12330	12330	0
152	20240809	181300	215822400	12330	12330	12330	12330	488
153	20240809	181200	215822400	12330	12330	12330	12330	0
154	20240809	181100	215822400	12330	12330	12330	12330	0
155	20240809	181000	215822400	12330	12330	12330	12330	0
156	20240809	180900	215822400	12330	12330	12330	12330	0
157	20240809	180800	215822400	12330	12330	12330	12330	0
158	20240809	180700	215822400	12330	12330	12330	12330	0
159	20240809	180600	215822400	12330	12330	12330	12330	0
160	20240809	180500	215822400	12330	12330	12330	12330	0
161	20240809	180400	215822400	12330	12330	12330	12330	0
162	20240809	180300	215822400	12330	12330	12330	12330	0
163	20240809	180200	215822400	12330	12330	12330	12330	0
164	20240809	180100	215822400	12330	12330	12330	12330	0
165	20240809	180000	215822400	12330	12330	12330	12330	0
166	20240809	175900	215822400	12330	12330	12330	12330	0
167	20240809	175800	215822400	12330	12330	12330	12330	0
168	20240809	175700	215822400	12330	12330	12330	12330	0
169	20240809	175600	215822400	12330	12330	12330	12330	0
170	20240809	175500	215822400	12330	12330	12330	12330	0
171	20240809	175400	215822400	12330	12330	12330	12330	0
172	20240809	175300	215822400	12330	12330	12330	12330	0
173	20240809	175200	215822400	12330	12330	12330	12330	0
174	20240809	175100	215822400	12330	12330	12330	12330	0
175	20240809	175000	215822400	12330	12330	12330	12330	0
176	20240809	174900	215822400	12330	12330	12330	12330	0
177	20240809	174800	215822400	12330	12330	12330	12330	0
178	20240809	174700	215822400	12330	12330	12330	12330	0
179	20240809	174600	215822400	12330	12330	12330	12330	0
180	20240809	174500	215822400	12330	12330	12330	12330	0
181	20240809	174400	215822400	12330	12330	12330	12330	0
182	20240809	174300	215822400	12330	12330	12330	12330	488
183	20240809	174200	215822400	12330	12330	12330	12330	0
184	20240809	174100	215822400	12330	12330	12330	12330	0
185	20240809	174000	215822400	12330	12330	12330	12330	0
186	20240809	173900	215822400	12330	12330	12330	12330	0
187	20240809	173800	215822400	12330	12330	12330	12330	0
188	20240809	173700	215822400	12330	12330	12330	12330	0
189	20240809	173600	215822400	12330	12330	12330	12330	0
190	20240809	173500	215822400	12330	12330	12330	12330	0
191	20240809	173400	215822400	12330	12330	12330	12330	0
192	20240809	173300	215822400	12330	12330	12330	12330	0
193	20240809	173200	215822400	12330	12330	12330	12330	0
194	20240809	173100	215822400	12330	12330	12330	12330	0
195	20240809	173000	215822400	12330	12330	12330	12330	0
196	20240809	172900	215822400	12330	12330	12330	12330	0
197	20240809	172800	215822400	12330	12330	12330	12330	0
198	20240809	172700	215822400	12330	12330	12330	12330	0
199	20240809	172600	215822400	12330	12330	12330	12330	0
200	20240809	172500	215822400	12330	12330	12330	12330	0
201	20240809	172400	215822400	12330	12330	12330	12330	0
202	20240809	172300	215822400	12330	12330	12330	12330	0
203	20240809	172200	215822400	12330	12330	12330	12330	0
204	20240809	172100	215822400	12330	12330	12330	12330	0
205	20240809	172000	215822400	12330	12330	12330	12330	0
206	20240809	171900	215822400	12330	12330	12330	12330	0
207	20240809	171800	215822400	12330	12330	12330	12330	0
208	20240809	171700	215822400	12330	12330	12330	12330	0
209	20240809	171600	215822400	12330	12330	12330	12330	0
210	20240809	171500	215822400	12330	12330	12330	12330	0
211	20240809	171400	215822400	12330	12330	12330	12330	0
212	20240809	171300	215822400	12330	12330	12330	12330	488
213	20240809	171200	215822400	12330	12330	12330	12330	0
214	20240809	171100	215822400	12330	12330	12330	12330	0
215	20240809	171000	215822400	12330	12330	12330	12330	0
216	20240809	170900	215822400	12330	12330	12330	12330	0
217	20240809	170800	215822400	12330	12330	12330	12330	0
218	20240809	170700	215822400	12330	12330	12330	12330	0
219	20240809	170600	215822400	12330	12330	12330	12330	0
220	20240809	170500	215822400	12330	12330	12330	12330	0
221	20240809	170400	215822400	12330	12330	12330	12330	0
222	20240809	170300	215822400	12330	12330	12330	12330	0
223	20240809	170200	215822400	12330	12330	12330	12330	0
224	20240809	170100	215822400	12330	12330	12330	12330	0
225	20240809	170000	215822400	12330	12330	12330	12330	0
226	20240809	165900	215822400	12330	12330	12330	12330	0
227	20240809	165800	215822400	12330	12330	12330	12330	0
228	20240809	165700	215822400	12330	12330	12330	12330	0
229	20240809	165600	215822400	12330	12330	12330	12330	0
230	20240809	165500	215822400	12330	12330	12330	12330	0
231	20240809	165400	215822400	12330	12330	12330	12330	0
232	20240809	165300	215822400	12330	12330	12330	12330	0
233	20240809	165200	215822400	12330	12330	12330	12330	0
234	20240809	165100	215822400	12330	12330	12330	12330	0
235	20240809	165000	215822400	12330	12330	12330	12330	0
236	20240809	164900	215822400	12330	12330	12330	12330	0
237	20240809	164800	215822400	12330	12330	12330	12330	0
238	20240809	164700	215822400	12330	12330	12330	12330	0
239	20240809	164600	215822400	12330	12330	12330	12330	0
240	20240809	164500	215822400	12330	12330	12330	12330	0
241	20240809	164400	215822400	12330	12330	12330	12330	0
242	20240809	164300	215822400	12330	12330	12330	12330	488
243	20240809	164200	215822400	12330	12330	12330	12330	0
244	20240809	164100	215822400	12330	12330	12330	12330	0
245	20240809	164000	215822400	12330	12330	12330	12330	0
246	20240809	163900	215822400	12330	12330	12330	12330	0
247	20240809	163800	215822400	12330	12330	12330	12330	0
248	20240809	163700	215822400	12330	12330	12330	12330	0
249	20240809	163600	215822400	12330	12330	12330	12330	0
250	20240809	163500	215822400	12330	12330	12330	12330	0
251	20240809	163400	215822400	12330	12330	12330	12330	0
252	20240809	163300	215822400	12330	12330	12330	12330	0
253	20240809	163200	215822400	12330	12330	12330	12330	0
254	20240809	163100	215822400	12330	12330	12330	12330	0
255	20240809	163000	215822400	12330	12330	12330	12330	0
256	20240809	162900	215822400	12330	12330	12330	12330	0
257	20240809	162800	215822400	12330	12330	12330	12330	0
258	20240809	162700	215822400	12330	12330	12330	12330	0
259	20240809	162600	215822400	12330	12330	12330	12330	0
260	20240809	162500	215822400	12330	12330	12330	12330	0
261	20240809	162400	215822400	12330	12330	12330	12330	0
262	20240809	162300	215822400	12330	12330	12330	12330	0
263	20240809	162200	215822400	12330	12330	12330	12330	0
264	20240809	162100	215822400	12330	12330	12330	12330	0
265	20240809	162000	215822400	12330	12330	12330	12330	0
266	20240809	161900	215822400	12330	12330	12330	12330	0
267	20240809	161800	215822400	12330	12330	12330	12330	0
268	20240809	161700	215822400	12330	12330	12330	12330	0
269	20240809	161600	215822400	12330	12330	12330	12330	0
270	20240809	161500	215822400	12330	12330	12330	12330	0
271	20240809	161400	215822400	12330	12330	12330	12330	0
272	20240809	161300	215822400	12330	12330	12330	12330	488
273	20240809	161200	215822400	12330	12330	12330	12330	0
274	20240809	161100	215822400	12330	12330	12330	12330	0
275	20240809	161000	215822400	12330	12330	12330	12330	0
276	20240809	160900	215822400	12330	12330	12330	12330	0
277	20240809	160800	215822400	12330	12330	12330	12330	0
278	20240809	160700	215822400	12330	12330	12330	12330	0
279	20240809	160600	215822400	12330	12330	12330	12330	0
280	20240809	160500	215822400	12330	12330	12330	12330	0
281	20240809	160400	215822400	12330	12330	12330	12330	0
282	20240809	160300	215822400	12330	12330	12330	12330	0
283	20240809	160200	215822400	12330	12330	12330	12330	0
284	20240809	160100	215822400	12330	12330	12330	12330	0
285	20240809	160000	215822400	12330	12330	12330	12330	0
286	20240809	155900	215822400	12330	12330	12330	12330	0
287	20240809	155800	215822400	12330	12330	12330	12330	0
288	20240809	155700	215822400	12330	12330	12330	12330	0
289	20240809	155600	215822400	12330	12330	12330	12330	0
290	20240809	155500	215822400	12330	12330	12330	12330	0
291	20240809	155400	215822400	12330	12330	12330	12330	0
292	20240809	155300	215822400	12330	12330	12330	12330	0
293	20240809	155200	215822400	12330	12330	12330	12330	0
294	20240809	155100	215822400	12330	12330	12330	12330	0
295	20240809	155000	215822400	12330	12330	12330	12330	0
296	20240809	154900	215822400	12330	12330	12330	12330	0
297	20240809	154800	215822400	12330	12330	12330	12330	0
298	20240809	154700	215822400	12330	12330	12330	12330	0
299	20240809	154600	215822400	12330	12330	12330	12330	0
300	20240809	154500	215822400	12330	12330	12330	12330	0
301	20240809	154400	215822400	12330	12330	12330	12330	0
302	20240809	154300	215822400	12330	12330	12330	12330	488
303	20240809	154200	215822400	12330	12330	12330	12330	0
304	20240809	154100	215822400	12330	12330	12330	12330	0
305	20240809	154000	215822400	12330	12330	12330	12330	0
306	20240809	153900	215822400	12330	12330	12330	12330	0
307	20240809	153800	215822400	12330	12330	12330	12330	0
308	20240809	153700	215822400	12330	12330	12330	12330	0
309	20240809	153600	215822400	12330	12330	12330	12330	0
310	20240809	153500	215822400	12330	12330	12330	12330	0
311	20240809	153400	215822400	12330	12330	12330	12330	0
312	20240809	153300	215822400	12330	12330	12330	12330	0
313	20240809	153200	215822400	12330	12330	12330	12330	0
314	20240809	153100	215822400	12330	12330	12330	12330	0
315	20240809	153000	215822400	12330	12330	12330	12330	488
316	20240809	152900	209805360	12340	12340	12340	12340	0
317	20240809	152800	209805360	12340	12340	12340	12340	0
318	20240809	152700	209805360	12340	12340	12340	12340	0
319	20240809	152600	209805360	12340	12340	12340	12340	0
320	20240809	152500	209805360	12340	12340	12340	12340	0
321	20240809	152400	209805360	12340	12340	12340	12340	0
322	20240809	152300	209805360	12340	12340	12340	12340	0
323	20240809	152200	209805360	12340	12340	12340	12340	0
324	20240809	152100	209805360	12340	12340	12340	12340	0
325	20240809	152000	209805360	12340	12340	12340	12340	0
326	20240809	151900	209805360	12340	12350	12350	12340	35
327	20240809	151800	209373180	12410	12350	12410	12350	9
328	20240809	151700	209261790	12360	12360	12360	12360	27
329	20240809	151600	208928070	12360	12360	12360	12360	0
330	20240809	151500	208928070	12360	12360	12360	12360	7
331	20240809	151400	208841550	12360	12360	12360	12360	5
332	20240809	151300	208779750	12360	12360	12360	12360	10
333	20240809	151200	208656150	12410	12410	12410	12410	11
334	20240809	151100	208519640	12410	12410	12410	12410	0
335	20240809	151000	208519640	12410	12410	12410	12410	1
336	20240809	150900	208507230	12410	12410	12410	12410	0
337	20240809	150800	208507230	12410	12410	12410	12410	1
338	20240809	150700	208494820	12420	12420	12420	12420	11
339	20240809	150600	208358200	12420	12420	12420	12420	14
340	20240809	150500	208184320	12420	12420	12420	12420	4
341	20240809	150400	208134640	12420	12420	12420	12420	6
342	20240809	150300	208060120	12420	12440	12440	12420	16
343	20240809	150200	207861290	12440	12420	12440	12420	9
344	20240809	150100	207749410	12390	12390	12390	12390	4
345	20240809	150000	207699850	12390	12360	12390	12360	49
346	20240809	145900	207094130	12340	12360	12360	12340	4
347	20240809	145800	207044730	12340	12340	12340	12340	0
348	20240809	145700	207044730	12340	12340	12340	12340	0
349	20240809	145600	207044730	12340	12440	12440	12340	15
350	20240809	145500	206859060	12440	12440	12440	12440	2
351	20240809	145400	206834180	12440	12440	12440	12440	1
352	20240809	145300	206821740	12440	12440	12440	12440	0
353	20240809	145200	206821740	12440	12440	12440	12440	2
354	20240809	145100	206796860	12440	12440	12440	12440	2
355	20240809	145000	206771980	12430	12430	12430	12430	0
356	20240809	144900	206771980	12430	12430	12430	12430	1
357	20240809	144800	206759550	12420	12420	12420	12420	45
358	20240809	144700	206200650	12410	12410	12410	12410	3
359	20240809	144600	206163420	12420	12440	12440	12420	3
360	20240809	144500	206126130	12440	12440	12440	12440	1
361	20240809	144400	206113690	12440	12440	12440	12440	1
362	20240809	144300	206101250	12440	12440	12440	12440	1
363	20240809	144200	206088810	12430	12430	12430	12430	1
364	20240809	144100	206076380	12430	12430	12430	12430	0
365	20240809	144000	206076380	12430	12430	12430	12430	0
366	20240809	143900	206076380	12430	12430	12430	12430	3
367	20240809	143800	206039090	12430	12420	12430	12420	10
368	20240809	143700	205914850	12420	12420	12420	12410	26
369	20240809	143600	205592090	12430	12430	12430	12430	19
370	20240809	143500	205355920	12410	12410	12410	12410	0
371	20240809	143400	205355920	12410	12420	12420	12410	2
372	20240809	143300	205331090	12380	12380	12380	12380	0
373	20240809	143200	205331090	12380	12380	12380	12380	0
374	20240809	143100	205331090	12380	12380	12380	12380	1
375	20240809	143000	205318710	12380	12380	12380	12380	2
376	20240809	142900	205293950	12330	12420	12420	12330	100
377	20240809	142800	204059450	12430	12430	12430	12430	1
378	20240809	142700	204047020	12410	12410	12410	12410	0
379	20240809	142600	204047020	12410	12410	12410	12410	0
380	20240809	142500	204047020	12410	12410	12410	12410	1
381	20240809	142400	204034610	12410	12410	12410	12410	19
382	20240809	142300	203798820	12400	12400	12400	12400	35
383	20240809	142200	203364820	12390	12410	12410	12390	5
384	20240809	142100	203302840	12400	12400	12400	12400	0
385	20240809	142000	203302840	12400	12400	12400	12400	0
386	20240809	141900	203302840	12400	12400	12400	12400	0
387	20240809	141800	203302840	12400	12400	12400	12400	2
388	20240809	141700	203278040	12400	12400	12400	12400	0
389	20240809	141600	203278040	12400	12390	12400	12390	32
390	20240809	141500	202881260	12400	12400	12400	12400	0
391	20240809	141400	202881260	12400	12400	12400	12400	1
392	20240809	141300	202868860	12390	12390	12390	12390	1
393	20240809	141200	202856470	12370	12370	12370	12370	0
394	20240809	141100	202856470	12370	12370	12370	12370	0
395	20240809	141000	202856470	12370	12370	12370	12370	2
396	20240809	140900	202831730	12350	12350	12350	12350	0
397	20240809	140800	202831730	12350	12350	12350	12350	4
398	20240809	140700	202782330	12370	12390	12390	12370	3
399	20240809	140600	202745190	12390	12390	12390	12390	1
400	20240809	140500	202732800	12350	12350	12350	12350	0
401	20240809	140400	202732800	12350	12350	12350	12350	0
402	20240809	140300	202732800	12350	12350	12350	12350	35
403	20240809	140200	202300550	12350	12350	12350	12350	3
404	20240809	140100	202263500	12350	12360	12360	12350	6
405	20240809	140000	202189390	12350	12360	12360	12350	6
406	20240809	135900	202115280	12380	12390	12390	12360	507
407	20240809	135800	195845710	12400	12400	12400	12400	23
408	20240809	135700	195560510	12400	12400	12400	12400	2
409	20240809	135600	195535710	12390	12390	12390	12390	2
410	20240809	135500	195510930	12400	12400	12400	12400	11
411	20240809	135400	195374530	12400	12400	12400	12400	1
412	20240809	135300	195362130	12400	12400	12400	12400	1
413	20240809	135200	195349730	12400	12400	12400	12400	112
414	20240809	135100	193960930	12400	12400	12400	12400	1
415	20240809	135000	193948530	12400	12400	12400	12400	0
416	20240809	134900	193948530	12400	12400	12400	12400	3
417	20240809	134800	193911330	12390	12390	12390	12390	0
418	20240809	134700	193911330	12390	12390	12390	12390	1
419	20240809	134600	193898940	12400	12400	12400	12400	1
420	20240809	134500	193886540	12400	12410	12410	12400	3
421	20240809	134400	193849330	12430	12430	12430	12430	0
422	20240809	134300	193849330	12430	12420	12430	12420	10
423	20240809	134200	193725120	12430	12430	12430	12430	1
424	20240809	134100	193712690	12430	12440	12440	12430	2
425	20240809	134000	193687820	12430	12430	12430	12430	1
426	20240809	133900	193675390	12440	12450	12450	12440	253
427	20240809	133800	190525550	12460	12460	12460	12460	1
428	20240809	133700	190513090	12460	12460	12460	12460	0
429	20240809	133600	190513090	12460	12460	12460	12460	200
430	20240809	133500	188021090	12420	12420	12420	12420	0
431	20240809	133400	188021090	12420	12420	12420	12420	1
432	20240809	133300	188008670	12420	12460	12460	12420	196
433	20240809	133200	185574210	12460	12460	12460	12460	14
434	20240809	133100	185399770	12460	12470	12470	12460	30
435	20240809	133000	185025820	12470	12470	12470	12470	35
436	20240809	132900	184589370	12430	12430	12430	12430	126
437	20240809	132800	183023190	12430	12420	12430	12420	197
438	20240809	132700	180575340	12410	12420	12420	12410	46
439	20240809	132600	180004200	12420	12410	12420	12410	36
440	20240809	132500	179557160	12410	12410	12410	12410	0
441	20240809	132400	179557160	12410	12420	12420	12410	4
442	20240809	132300	179507490	12420	12420	12420	12420	0
443	20240809	132200	179507490	12420	12420	12420	12420	2
444	20240809	132100	179482650	12420	12420	12420	12420	0
445	20240809	132000	179482650	12420	12430	12430	12420	2
446	20240809	131900	179457800	12420	12420	12420	12420	0
447	20240809	131800	179457800	12420	12430	12430	12420	163
448	20240809	131700	177433330	12430	12430	12430	12430	0
449	20240809	131600	177433330	12430	12430	12430	12430	2
450	20240809	131500	177408470	12430	12430	12430	12430	1
451	20240809	131400	177396040	12420	12420	12430	12420	11
452	20240809	131300	177259410	12420	12420	12420	12420	28
453	20240809	131200	176911650	12420	12420	12420	12420	2
454	20240809	131100	176886810	12420	12420	12420	12420	0
455	20240809	131000	176886810	12420	12420	12420	12420	2
456	20240809	130900	176861970	12420	12420	12420	12420	1
457	20240809	130800	176849550	12420	12420	12420	12420	1
458	20240809	130700	176837130	12410	12410	12410	12410	1
459	20240809	130600	176824720	12420	12420	12420	12420	0
460	20240809	130500	176824720	12420	12420	12420	12420	0
461	20240809	130400	176824720	12420	12420	12420	12420	32
462	20240809	130300	176427280	12370	12380	12380	12370	229
463	20240809	130200	173594450	12390	12400	12400	12390	163
464	20240809	130100	171574870	12400	12400	12400	12400	3
465	20240809	130000	171537670	12400	12420	12420	12400	32
466	20240809	125900	171140250	12420	12420	12420	12420	0
467	20240809	125800	171140250	12420	12420	12420	12420	51
468	20240809	125700	170506830	12400	12400	12400	12400	0
469	20240809	125600	170506830	12400	12400	12400	12400	23
470	20240809	125500	170221630	12390	12390	12390	12390	0
471	20240809	125400	170221630	12390	12390	12390	12390	0
472	20240809	125300	170221630	12390	12390	12390	12390	13
473	20240809	125200	170060560	12410	12410	12410	12410	10
474	20240809	125100	169936460	12410	12410	12410	12410	0
475	20240809	125000	169936460	12410	12410	12410	12410	0
476	20240809	124900	169936460	12410	12410	12410	12410	0
477	20240809	124800	169936460	12410	12410	12410	12410	0
478	20240809	124700	169936460	12410	12410	12410	12410	0
479	20240809	124600	169936460	12410	12410	12410	12410	0
480	20240809	124500	169936460	12410	12410	12410	12410	0
481	20240809	124400	169936460	12410	12410	12410	12370	287
482	20240809	124300	166381780	12400	12400	12400	12400	0
483	20240809	124200	166381780	12400	12400	12400	12400	0
484	20240809	124100	166381780	12400	12400	12400	12400	0
485	20240809	124000	166381780	12400	12400	12400	12400	1
486	20240809	123900	166369380	12410	12410	12410	12410	0
487	20240809	123800	166369380	12410	12410	12410	12410	0
488	20240809	123700	166369380	12410	12410	12410	12410	19
489	20240809	123600	166133590	12410	12410	12410	12410	0
490	20240809	123500	166133590	12410	12410	12410	12410	0
491	20240809	123400	166133590	12410	12410	12410	12410	0
492	20240809	123300	166133590	12410	12410	12410	12410	19
493	20240809	123200	165897800	12400	12400	12400	12400	0
494	20240809	123100	165897800	12400	12400	12400	12400	0
495	20240809	123000	165897800	12400	12410	12410	12400	28
496	20240809	122900	165550410	12400	12400	12400	12400	0
497	20240809	122800	165550410	12400	12400	12400	12400	0
498	20240809	122700	165550410	12400	12400	12400	12400	0
499	20240809	122600	165550410	12400	12400	12400	12400	0
500	20240809	122500	165550410	12400	12400	12400	12400	12
501	20240809	122400	165401610	12400	12400	12400	12400	10
502	20240809	122300	165277610	12400	12400	12400	12400	0
503	20240809	122200	165277610	12400	12400	12400	12400	0
504	20240809	122100	165277610	12400	12400	12400	12400	6
505	20240809	122000	165203210	12400	12400	12400	12400	0
506	20240809	121900	165203210	12400	12400	12400	12400	0
507	20240809	121800	165203210	12400	12400	12400	12400	10
508	20240809	121700	165079210	12410	12410	12410	12410	0
509	20240809	121600	165079210	12410	12410	12410	12410	0
510	20240809	121500	165079210	12410	12410	12410	12410	3
511	20240809	121400	165041980	12420	12390	12420	12390	28
512	20240809	121300	164694550	12390	12390	12390	12390	74
513	20240809	121200	163777690	12340	12360	12360	12340	23
514	20240809	121100	163493670	12360	12360	12360	12360	17
515	20240809	121000	163283550	12390	12390	12390	12390	18
516	20240809	120900	163060530	12390	12370	12390	12350	60
517	20240809	120800	162318580	12380	12380	12380	12380	0
518	20240809	120700	162318580	12380	12380	12380	12380	0
519	20240809	120600	162318580	12380	12390	12390	12380	37
520	20240809	120500	161860330	12390	12390	12390	12390	16
521	20240809	120400	161662090	12390	12390	12390	12390	3
522	20240809	120300	161624920	12420	12420	12420	12420	0
523	20240809	120200	161624920	12420	12420	12420	12420	0
524	20240809	120100	161624920	12420	12420	12420	12420	0
525	20240809	120000	161624920	12420	12420	12420	12420	0
526	20240809	115900	161624920	12420	12380	12420	12380	5
527	20240809	115800	161562860	12420	12420	12420	12420	2
528	20240809	115700	161538020	12420	12380	12420	12380	20
529	20240809	115600	161290340	12420	12420	12420	12420	1
530	20240809	115500	161277920	12420	12380	12420	12380	3
531	20240809	115400	161240700	12420	12420	12420	12420	2
532	20240809	115300	161215860	12420	12420	12420	12420	1
533	20240809	115200	161203440	12420	12370	12420	12370	3
534	20240809	115100	161166270	12380	12380	12380	12380	2
535	20240809	115000	161141510	12430	12430	12430	12430	3
536	20240809	114900	161104220	12430	12430	12430	12430	1
537	20240809	114800	161091790	12430	12430	12430	12430	2
538	20240809	114700	161066930	12430	12430	12430	12430	1
539	20240809	114600	161054500	12430	12430	12430	12430	1
540	20240809	114500	161042070	12430	12430	12430	12430	3
541	20240809	114400	161004780	12430	12430	12430	12430	2
542	20240809	114300	160979920	12430	12430	12430	12430	1
543	20240809	114200	160967490	12430	12340	12430	12340	4
544	20240809	114100	160917950	12420	12420	12420	12420	2
545	20240809	114000	160893110	12420	12420	12420	12370	4
546	20240809	113900	160843530	12420	12420	12420	12420	2
547	20240809	113800	160818690	12420	12420	12420	12420	1
548	20240809	113700	160806270	12420	12430	12430	12370	5
549	20240809	113600	160744260	12430	12430	12430	12430	1
550	20240809	113500	160731830	12430	12430	12430	12320	368
551	20240809	113400	156187550	12430	12430	12430	12400	101
552	20240809	113300	154934990	12430	12430	12430	12430	1
553	20240809	113200	154922560	12430	12420	12430	12420	107
554	20240809	113100	153593610	12430	12430	12430	12430	20
555	20240809	113000	153345010	12430	12440	12440	12430	22
556	20240809	112900	153071520	12440	12440	12440	12440	1
557	20240809	112800	153059080	12440	12440	12440	12440	2
558	20240809	112700	153034200	12440	12430	12440	12430	12
559	20240809	112600	152885030	12430	12430	12430	12430	10
560	20240809	112500	152760730	12430	12430	12430	12430	2
561	20240809	112400	152735870	12430	12430	12430	12430	38
562	20240809	112300	152263530	12430	12430	12430	12430	11
563	20240809	112200	152126800	12430	12400	12430	12400	102
564	20240809	112100	150861970	12400	12400	12400	12400	1
565	20240809	112000	150849570	12400	12400	12400	12390	24
566	20240809	111900	150552160	12400	12400	12400	12400	1
567	20240809	111800	150539760	12400	12390	12400	12390	3
568	20240809	111700	150502580	12400	12390	12400	12390	3
569	20240809	111600	150465400	12400	12400	12400	12400	32
570	20240809	111500	150068600	12400	12400	12400	12400	3
571	20240809	111400	150031400	12400	12400	12400	12400	1
572	20240809	111300	150019000	12400	12400	12400	12400	14
573	20240809	111200	149845400	12400	12400	12400	12400	1
574	20240809	111100	149833000	12400	12400	12400	12400	12
575	20240809	111000	149684200	12430	12380	12430	12380	19
576	20240809	110900	149448320	12430	12430	12430	12420	14
577	20240809	110800	149274420	12420	12410	12420	12410	26
578	20240809	110700	148951550	12390	12420	12420	12390	51
579	20240809	110600	148319630	12420	12420	12420	12400	475
580	20240809	110500	142429350	12420	12420	12420	12420	1
581	20240809	110400	142416930	12430	12430	12430	12430	1
582	20240809	110300	142404500	12430	12430	12430	12430	1
583	20240809	110200	142392070	12430	12430	12430	12430	2
584	20240809	110100	142367210	12400	12390	12400	12360	266
585	20240809	110000	139072600	12400	12360	12400	12360	46
586	20240809	105900	138502920	12380	12380	12380	12380	2
587	20240809	105800	138478160	12380	12370	12380	12370	19
588	20240809	105700	138243120	12380	12380	12380	12380	20
589	20240809	105600	137995520	12380	12380	12380	12380	3
590	20240809	105500	137958380	12380	12370	12380	12370	3
591	20240809	105400	137921250	12380	12380	12380	12380	20
592	20240809	105300	137673650	12400	12400	12400	12400	2
593	20240809	105200	137648850	12400	12400	12400	12400	2
594	20240809	105100	137624050	12400	12400	12400	12400	2
595	20240809	105000	137599250	12400	12400	12400	12400	1
596	20240809	104900	137586850	12400	12400	12400	12400	1
597	20240809	104800	137574450	12400	12400	12400	12400	3
598	20240809	104700	137537250	12390	12390	12390	12390	1
599	20240809	104600	137524860	12390	12390	12390	12390	3
600	20240809	104500	137487690	12390	12390	12390	12390	2
601	20240809	104400	137462910	12350	12360	12390	12350	20
602	20240809	104300	137215860	12390	12390	12390	12390	1
603	20240809	104200	137203470	12400	12390	12400	12360	43
604	20240809	104100	136671230	12400	12430	12430	12390	20
605	20240809	104000	136423200	12430	12430	12430	12430	1
606	20240809	103900	136410770	12430	12400	12430	12400	8
607	20240809	103800	136311540	12400	12400	12400	12400	2
608	20240809	103700	136286740	12400	12400	12400	12400	93
609	20240809	103600	135133540	12400	12400	12400	12400	2
610	20240809	103500	135108740	12400	12400	12400	12400	2
611	20240809	103400	135083940	12400	12400	12400	12400	2
612	20240809	103300	135059140	12350	12430	12430	12350	3
613	20240809	103200	135022010	12430	12430	12430	12430	1
614	20240809	103100	135009580	12430	12400	12430	12400	169
615	20240809	103000	132913780	12400	12400	12400	12400	1
616	20240809	102900	132901380	12400	12400	12400	12400	1
617	20240809	102800	132888980	12400	12400	12400	12400	2
618	20240809	102700	132864180	12390	12400	12400	12390	7
619	20240809	102600	132777440	12400	12390	12400	12350	67
620	20240809	102500	131948910	12390	12390	12390	12390	1
621	20240809	102400	131936520	12390	12400	12400	12390	3
622	20240809	102300	131899340	12400	12430	12430	12400	3
623	20240809	102200	131862110	12420	12430	12430	12420	43
624	20240809	102100	131328020	12380	12390	12400	12350	10
625	20240809	102000	131204240	12390	12350	12390	12350	2
626	20240809	101900	131179500	12430	12400	12430	12400	2
627	20240809	101800	131154670	12430	12430	12430	12430	1
628	20240809	101700	131142240	12430	12430	12430	12420	8
629	20240809	101600	131042840	12320	12430	12430	12320	22
630	20240809	101500	130771690	12430	12330	12430	12330	78
631	20240809	101400	129809850	12350	12400	12400	12350	2
632	20240809	101300	129785100	12390	12390	12390	12390	6
633	20240809	101200	129710760	12390	12340	12390	12310	43
634	20240809	101100	129180690	12390	12410	12410	12370	484
635	20240809	101000	123183620	12440	12480	12480	12440	40
636	20240809	100900	122685960	12480	12480	12480	12480	3
637	20240809	100800	122648520	12450	12480	12480	12450	369
638	20240809	100700	118047300	12490	12490	12490	12490	40
639	20240809	100600	117547700	12490	12500	12500	12490	69
640	20240809	100500	116685640	12500	12530	12530	12500	7
641	20240809	100400	116598110	12530	12530	12530	12530	2
642	20240809	100300	116573050	12530	12530	12530	12530	2
643	20240809	100200	116547990	12480	12530	12530	12480	19
644	20240809	100100	116310820	12530	12530	12530	12530	1
645	20240809	100000	116298290	12530	12530	12530	12530	5
646	20240809	095900	116235640	12470	12470	12470	12470	0
647	20240809	095800	116235640	12470	12470	12470	12470	0
648	20240809	095700	116235640	12470	12550	12550	12470	95
649	20240809	095600	115050150	12540	12550	12550	12540	59
650	20240809	095500	114310080	12550	12550	12550	12550	40
651	20240809	095400	113808080	12540	12520	12540	12520	409
652	20240809	095300	108684140	12480	12480	12480	12480	1
653	20240809	095200	108671660	12520	12480	12520	12480	431
654	20240809	095100	103283600	12480	12480	12480	12470	28
655	20240809	095000	102934230	12490	12490	12510	12490	42
656	20240809	094900	102409380	12490	12490	12490	12490	6
657	20240809	094800	102334440	12490	12480	12490	12470	16
658	20240809	094700	102134700	12490	12500	12500	12490	11
659	20240809	094600	101997250	12510	12490	12510	12490	47
660	20240809	094500	101409460	12480	12480	12480	12480	3
661	20240809	094400	101372020	12440	12440	12440	12440	0
662	20240809	094300	101372020	12440	12490	12490	12440	4
663	20240809	094200	101322210	12430	12430	12430	12430	0
664	20240809	094100	101322210	12430	12430	12430	12430	0
665	20240809	094000	101322210	12430	12440	12460	12430	20
666	20240809	093900	101073350	12440	12520	12520	12440	112
667	20240809	093800	99675770	12520	12460	12520	12450	777
668	20240809	093700	89981940	12470	12450	12470	12450	733
669	20240809	093600	80847470	12440	12400	12440	12400	152
670	20240809	093500	78962510	12400	12440	12440	12400	52
671	20240809	093400	78317440	12420	12440	12450	12420	63
672	20240809	093300	77534170	12450	12450	12450	12450	0
673	20240809	093200	77534170	12450	12450	12450	12450	5
674	20240809	093100	77471920	12450	12460	12460	12450	43
675	20240809	093000	76936170	12460	12460	12460	12460	193
676	20240809	092900	74531390	12460	12460	12460	12460	14
677	20240809	092800	74356950	12470	12460	12470	12460	27
678	20240809	092700	74020340	12470	12470	12470	12470	17
679	20240809	092600	73808350	12470	12470	12470	12470	200
680	20240809	092500	71314350	12480	12480	12480	12480	0
681	20240809	092400	71314350	12480	12480	12480	12480	429
682	20240809	092300	65960430	12480	12480	12480	12480	1
683	20240809	092200	65947950	12490	12500	12500	12490	10
684	20240809	092100	65823030	12490	12430	12490	12430	41
685	20240809	092000	65311500	12420	12440	12440	12420	20
686	20240809	091900	65062910	12430	12450	12450	12430	107
687	20240809	091800	63732810	12460	12470	12470	12460	52
688	20240809	091700	63084390	12470	12420	12470	12420	21
689	20240809	091600	62823020	12370	12380	12380	12330	528
690	20240809	091500	56288030	12390	12390	12420	12380	99
691	20240809	091400	55061140	12470	12470	12470	12470	0
692	20240809	091300	55061140	12470	12470	12470	12470	0
693	20240809	091200	55061140	12470	12470	12470	12470	12
694	20240809	091100	54911500	12490	12490	12510	12490	8
695	20240809	091000	54811560	12490	12590	12590	12490	244
696	20240809	090900	51757070	12550	12460	12550	12460	1063
697	20240809	090800	38481130	12430	12470	12470	12430	9
698	20240809	090700	38368980	12470	12470	12470	12470	0
699	20240809	090600	38368980	12470	12470	12470	12470	203
700	20240809	090500	35837570	12470	12470	12470	12470	30
701	20240809	090400	35463470	12480	12490	12490	12430	158
702	20240809	090300	33496070	12500	12440	12500	12440	339
703	20240809	090200	29260040	12400	12360	12400	12350	200
704	20240809	090100	26781980	12350	12340	12350	12340	51
705	20240809	090000	26152140	12340	12140	12340	12140	2072