KissMeData/004250/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	184200	349225145	4165	4165	4165	4165	1608
3	20240808	184100	349225145	4165	4165	4165	4165	0
4	20240808	184000	349225145	4165	4165	4165	4165	0
5	20240808	183900	349225145	4165	4165	4165	4165	0
6	20240808	183800	349225145	4165	4165	4165	4165	0
7	20240808	183700	349225145	4165	4165	4165	4165	0
8	20240808	183600	349225145	4165	4165	4165	4165	0
9	20240808	183500	349225145	4165	4165	4165	4165	0
10	20240808	183400	349225145	4165	4165	4165	4165	0
11	20240808	183300	349225145	4165	4165	4165	4165	0
12	20240808	183200	349225145	4165	4165	4165	4165	0
13	20240808	183100	349225145	4165	4165	4165	4165	0
14	20240808	183000	349225145	4165	4165	4165	4165	0
15	20240808	182900	349225145	4165	4165	4165	4165	0
16	20240808	182800	349225145	4165	4165	4165	4165	0
17	20240808	182700	349225145	4165	4165	4165	4165	0
18	20240808	182600	349225145	4165	4165	4165	4165	0
19	20240808	182500	349225145	4165	4165	4165	4165	0
20	20240808	182400	349225145	4165	4165	4165	4165	0
21	20240808	182300	349225145	4165	4165	4165	4165	0
22	20240808	182200	349225145	4165	4165	4165	4165	0
23	20240808	182100	349225145	4165	4165	4165	4165	0
24	20240808	182000	349225145	4165	4165	4165	4165	0
25	20240808	181900	349225145	4165	4165	4165	4165	0
26	20240808	181800	349225145	4165	4165	4165	4165	0
27	20240808	181700	349225145	4165	4165	4165	4165	0
28	20240808	181600	349225145	4165	4165	4165	4165	0
29	20240808	181500	349225145	4165	4165	4165	4165	0
30	20240808	181400	349225145	4165	4165	4165	4165	0
31	20240808	181300	349225145	4165	4165	4165	4165	0
32	20240808	181200	349225145	4165	4165	4165	4165	1608
33	20240808	181100	349225145	4165	4165	4165	4165	0
34	20240808	181000	349225145	4165	4165	4165	4165	0
35	20240808	180900	349225145	4165	4165	4165	4165	0
36	20240808	180800	349225145	4165	4165	4165	4165	0
37	20240808	180700	349225145	4165	4165	4165	4165	0
38	20240808	180600	349225145	4165	4165	4165	4165	0
39	20240808	180500	349225145	4165	4165	4165	4165	0
40	20240808	180400	349225145	4165	4165	4165	4165	0
41	20240808	180300	349225145	4165	4165	4165	4165	0
42	20240808	180200	349225145	4165	4165	4165	4165	0
43	20240808	180100	349225145	4165	4165	4165	4165	0
44	20240808	180000	349225145	4165	4165	4165	4165	0
45	20240808	175900	349225145	4165	4165	4165	4165	0
46	20240808	175800	349225145	4165	4165	4165	4165	0
47	20240808	175700	349225145	4165	4165	4165	4165	0
48	20240808	175600	349225145	4165	4165	4165	4165	0
49	20240808	175500	349225145	4165	4165	4165	4165	0
50	20240808	175400	349225145	4165	4165	4165	4165	0
51	20240808	175300	349225145	4165	4165	4165	4165	0
52	20240808	175200	349225145	4165	4165	4165	4165	0
53	20240808	175100	349225145	4165	4165	4165	4165	0
54	20240808	175000	349225145	4165	4165	4165	4165	0
55	20240808	174900	349225145	4165	4165	4165	4165	0
56	20240808	174800	349225145	4165	4165	4165	4165	0
57	20240808	174700	349225145	4165	4165	4165	4165	0
58	20240808	174600	349225145	4165	4165	4165	4165	0
59	20240808	174500	349225145	4165	4165	4165	4165	0
60	20240808	174400	349225145	4165	4165	4165	4165	0
61	20240808	174300	349225145	4165	4165	4165	4165	0
62	20240808	174200	349225145	4165	4165	4165	4165	1608
63	20240808	174100	349225145	4165	4165	4165	4165	0
64	20240808	174000	349225145	4165	4165	4165	4165	0
65	20240808	173900	349225145	4165	4165	4165	4165	0
66	20240808	173800	349225145	4165	4165	4165	4165	0
67	20240808	173700	349225145	4165	4165	4165	4165	0
68	20240808	173600	349225145	4165	4165	4165	4165	0
69	20240808	173500	349225145	4165	4165	4165	4165	0
70	20240808	173400	349225145	4165	4165	4165	4165	0
71	20240808	173300	349225145	4165	4165	4165	4165	0
72	20240808	173200	349225145	4165	4165	4165	4165	0
73	20240808	173100	349225145	4165	4165	4165	4165	0
74	20240808	173000	349225145	4165	4165	4165	4165	0
75	20240808	172900	349225145	4165	4165	4165	4165	0
76	20240808	172800	349225145	4165	4165	4165	4165	0
77	20240808	172700	349225145	4165	4165	4165	4165	0
78	20240808	172600	349225145	4165	4165	4165	4165	0
79	20240808	172500	349225145	4165	4165	4165	4165	0
80	20240808	172400	349225145	4165	4165	4165	4165	0
81	20240808	172300	349225145	4165	4165	4165	4165	0
82	20240808	172200	349225145	4165	4165	4165	4165	0
83	20240808	172100	349225145	4165	4165	4165	4165	0
84	20240808	172000	349225145	4165	4165	4165	4165	0
85	20240808	171900	349225145	4165	4165	4165	4165	0
86	20240808	171800	349225145	4165	4165	4165	4165	0
87	20240808	171700	349225145	4165	4165	4165	4165	0
88	20240808	171600	349225145	4165	4165	4165	4165	0
89	20240808	171500	349225145	4165	4165	4165	4165	0
90	20240808	171400	349225145	4165	4165	4165	4165	0
91	20240808	171300	349225145	4165	4165	4165	4165	0
92	20240808	171200	349225145	4165	4165	4165	4165	1608
93	20240808	171100	349225145	4165	4165	4165	4165	0
94	20240808	171000	349225145	4165	4165	4165	4165	0
95	20240808	170900	349225145	4165	4165	4165	4165	0
96	20240808	170800	349225145	4165	4165	4165	4165	0
97	20240808	170700	349225145	4165	4165	4165	4165	0
98	20240808	170600	349225145	4165	4165	4165	4165	0
99	20240808	170500	349225145	4165	4165	4165	4165	0
100	20240808	170400	349225145	4165	4165	4165	4165	0
101	20240808	170300	349225145	4165	4165	4165	4165	0
102	20240808	170200	349225145	4165	4165	4165	4165	0
103	20240808	170100	349225145	4165	4165	4165	4165	0
104	20240808	170000	349225145	4165	4165	4165	4165	0
105	20240808	165900	349225145	4165	4165	4165	4165	0
106	20240808	165800	349225145	4165	4165	4165	4165	0
107	20240808	165700	349225145	4165	4165	4165	4165	0
108	20240808	165600	349225145	4165	4165	4165	4165	0
109	20240808	165500	349225145	4165	4165	4165	4165	0
110	20240808	165400	349225145	4165	4165	4165	4165	0
111	20240808	165300	349225145	4165	4165	4165	4165	0
112	20240808	165200	349225145	4165	4165	4165	4165	0
113	20240808	165100	349225145	4165	4165	4165	4165	0
114	20240808	165000	349225145	4165	4165	4165	4165	0
115	20240808	164900	349225145	4165	4165	4165	4165	0
116	20240808	164800	349225145	4165	4165	4165	4165	0
117	20240808	164700	349225145	4165	4165	4165	4165	0
118	20240808	164600	349225145	4165	4165	4165	4165	0
119	20240808	164500	349225145	4165	4165	4165	4165	0
120	20240808	164400	349225145	4165	4165	4165	4165	0
121	20240808	164300	349225145	4165	4165	4165	4165	0
122	20240808	164200	349225145	4165	4165	4165	4165	1608
123	20240808	164100	349225145	4165	4165	4165	4165	0
124	20240808	164000	349225145	4165	4165	4165	4165	0
125	20240808	163900	349225145	4165	4165	4165	4165	0
126	20240808	163800	349225145	4165	4165	4165	4165	0
127	20240808	163700	349225145	4165	4165	4165	4165	0
128	20240808	163600	349225145	4165	4165	4165	4165	0
129	20240808	163500	349225145	4165	4165	4165	4165	0
130	20240808	163400	349225145	4165	4165	4165	4165	0
131	20240808	163300	349225145	4165	4165	4165	4165	0
132	20240808	163200	349225145	4165	4165	4165	4165	0
133	20240808	163100	349225145	4165	4165	4165	4165	0
134	20240808	163000	349225145	4165	4165	4165	4165	0
135	20240808	162900	349225145	4165	4165	4165	4165	0
136	20240808	162800	349225145	4165	4165	4165	4165	0
137	20240808	162700	349225145	4165	4165	4165	4165	0
138	20240808	162600	349225145	4165	4165	4165	4165	0
139	20240808	162500	349225145	4165	4165	4165	4165	0
140	20240808	162400	349225145	4165	4165	4165	4165	0
141	20240808	162300	349225145	4165	4165	4165	4165	0
142	20240808	162200	349225145	4165	4165	4165	4165	0
143	20240808	162100	349225145	4165	4165	4165	4165	0
144	20240808	162000	349225145	4165	4165	4165	4165	0
145	20240808	161900	349225145	4165	4165	4165	4165	0
146	20240808	161800	349225145	4165	4165	4165	4165	0
147	20240808	161700	349225145	4165	4165	4165	4165	0
148	20240808	161600	349225145	4165	4165	4165	4165	0
149	20240808	161500	349225145	4165	4165	4165	4165	0
150	20240808	161400	349225145	4165	4165	4165	4165	0
151	20240808	161300	349225145	4165	4165	4165	4165	0
152	20240808	161200	349225145	4165	4165	4165	4165	1608
153	20240808	161100	349225145	4165	4165	4165	4165	0
154	20240808	161000	349225145	4165	4165	4165	4165	0
155	20240808	160900	349225145	4165	4165	4165	4165	0
156	20240808	160800	349225145	4165	4165	4165	4165	0
157	20240808	160700	349225145	4165	4165	4165	4165	0
158	20240808	160600	349225145	4165	4165	4165	4165	0
159	20240808	160500	349225145	4165	4165	4165	4165	0
160	20240808	160400	349225145	4165	4165	4165	4165	0
161	20240808	160300	349225145	4165	4165	4165	4165	0
162	20240808	160200	349225145	4165	4165	4165	4165	0
163	20240808	160100	349225145	4165	4165	4165	4165	0
164	20240808	160000	349225145	4165	4165	4165	4165	0
165	20240808	155900	349225145	4165	4165	4165	4165	0
166	20240808	155800	349225145	4165	4165	4165	4165	0
167	20240808	155700	349225145	4165	4165	4165	4165	0
168	20240808	155600	349225145	4165	4165	4165	4165	0
169	20240808	155500	349225145	4165	4165	4165	4165	0
170	20240808	155400	349225145	4165	4165	4165	4165	0
171	20240808	155300	349225145	4165	4165	4165	4165	0
172	20240808	155200	349225145	4165	4165	4165	4165	0
173	20240808	155100	349225145	4165	4165	4165	4165	0
174	20240808	155000	349225145	4165	4165	4165	4165	0
175	20240808	154900	349225145	4165	4165	4165	4165	0
176	20240808	154800	349225145	4165	4165	4165	4165	0
177	20240808	154700	349225145	4165	4165	4165	4165	0
178	20240808	154600	349225145	4165	4165	4165	4165	0
179	20240808	154500	349225145	4165	4165	4165	4165	0
180	20240808	154400	349225145	4165	4165	4165	4165	0
181	20240808	154300	349225145	4165	4165	4165	4165	0
182	20240808	154200	349225145	4165	4165	4165	4165	1608
183	20240808	154100	349225145	4165	4165	4165	4165	0
184	20240808	154000	349225145	4165	4165	4165	4165	0
185	20240808	153900	349225145	4165	4165	4165	4165	0
186	20240808	153800	349225145	4165	4165	4165	4165	0
187	20240808	153700	349225145	4165	4165	4165	4165	0
188	20240808	153600	349225145	4165	4165	4165	4165	0
189	20240808	153500	349225145	4165	4165	4165	4165	0
190	20240808	153400	349225145	4165	4165	4165	4165	0
191	20240808	153300	349225145	4165	4165	4165	4165	0
192	20240808	153200	349225145	4165	4165	4165	4165	0
193	20240808	153100	349225145	4165	4165	4165	4165	0
194	20240808	153000	349225145	4165	4165	4165	4165	1608
195	20240808	152900	342527825	4165	4165	4165	4165	0
196	20240808	152800	342527825	4165	4165	4165	4165	0
197	20240808	152700	342527825	4165	4165	4165	4165	0
198	20240808	152600	342527825	4165	4165	4165	4165	0
199	20240808	152500	342527825	4165	4165	4165	4165	0
200	20240808	152400	342527825	4165	4165	4165	4165	0
201	20240808	152300	342527825	4165	4165	4165	4165	0
202	20240808	152200	342527825	4165	4165	4165	4165	0
203	20240808	152100	342527825	4165	4165	4165	4165	0
204	20240808	152000	342527825	4165	4165	4165	4165	0
205	20240808	151900	342527825	4165	4155	4165	4155	127
206	20240808	151800	342000090	4165	4165	4165	4165	0
207	20240808	151700	342000090	4165	4165	4165	4165	0
208	20240808	151600	342000090	4165	4155	4165	4155	2003
209	20240808	151500	333677595	4165	4160	4165	4160	123
210	20240808	151400	333165910	4160	4160	4160	4160	97
211	20240808	151300	332762390	4165	4165	4165	4165	25
212	20240808	151200	332658265	4165	4165	4165	4155	1917
213	20240808	151100	324691280	4165	4160	4165	4160	359
214	20240808	151000	323197795	4165	4165	4165	4165	23
215	20240808	150900	323102000	4165	4155	4165	4155	659
216	20240808	150800	320363635	4165	4160	4165	4160	1383
217	20240808	150700	314610310	4160	4160	4160	4160	0
218	20240808	150600	314610310	4160	4160	4160	4160	54
219	20240808	150500	314385670	4160	4160	4160	4160	0
220	20240808	150400	314385670	4160	4160	4160	4160	10
221	20240808	150300	314344070	4160	4160	4160	4160	0
222	20240808	150200	314344070	4160	4160	4160	4155	289
223	20240808	150100	313142700	4155	4160	4160	4155	31
224	20240808	150000	313013755	4165	4165	4165	4165	0
225	20240808	145900	313013755	4165	4160	4165	4155	108
226	20240808	145800	312564370	4160	4160	4165	4160	18
227	20240808	145700	312489485	4165	4165	4165	4165	0
228	20240808	145600	312489485	4165	4165	4165	4165	0
229	20240808	145500	312489485	4165	4165	4165	4155	154
230	20240808	145400	311848505	4165	4155	4165	4155	195
231	20240808	145300	311038060	4165	4165	4165	4155	81
232	20240808	145200	310700705	4165	4165	4165	4165	0
233	20240808	145100	310700705	4165	4165	4165	4165	0
234	20240808	145000	310700705	4165	4165	4165	4165	0
235	20240808	144900	310700705	4165	4165	4165	4165	33
236	20240808	144800	310563260	4165	4165	4165	4165	0
237	20240808	144700	310563260	4165	4155	4165	4155	88
238	20240808	144600	310196750	4165	4155	4165	4155	158
239	20240808	144500	309540250	4165	4165	4165	4165	18
240	20240808	144400	309465280	4165	4165	4165	4165	0
241	20240808	144300	309465280	4165	4155	4165	4155	15
242	20240808	144200	309402935	4165	4165	4165	4165	2
243	20240808	144100	309394605	4155	4165	4165	4155	2
244	20240808	144000	309386285	4165	4160	4165	4160	62
245	20240808	143900	309128240	4165	4165	4165	4160	54
246	20240808	143800	308903430	4165	4165	4165	4165	0
247	20240808	143700	308903430	4165	4165	4165	4165	0
248	20240808	143600	308903430	4165	4160	4165	4160	52
249	20240808	143500	308687055	4165	4160	4165	4160	301
250	20240808	143400	307434890	4165	4165	4165	4165	0
251	20240808	143300	307434890	4165	4165	4165	4165	0
252	20240808	143200	307434890	4165	4165	4165	4165	0
253	20240808	143100	307434890	4165	4165	4165	4165	0
254	20240808	143000	307434890	4165	4160	4165	4160	2
255	20240808	142900	307426565	4165	4165	4165	4165	0
256	20240808	142800	307426565	4165	4165	4165	4165	5
257	20240808	142700	307405740	4165	4165	4165	4165	0
258	20240808	142600	307405740	4165	4165	4165	4165	0
259	20240808	142500	307405740	4165	4165	4165	4165	0
260	20240808	142400	307405740	4165	4160	4165	4160	2
261	20240808	142300	307397415	4165	4165	4165	4165	1
262	20240808	142200	307393250	4160	4160	4160	4160	1187
263	20240808	142100	302455330	4160	4160	4160	4160	1
264	20240808	142000	302451170	4155	4155	4155	4155	11
265	20240808	141900	302405465	4160	4145	4160	4145	3827
266	20240808	141800	286505835	4155	4145	4155	4145	2
267	20240808	141700	286497535	4155	4150	4155	4150	25
268	20240808	141600	286393780	4155	4155	4155	4155	24
269	20240808	141500	286294060	4155	4155	4155	4155	0
270	20240808	141400	286294060	4155	4155	4155	4155	2
271	20240808	141300	286285750	4155	4155	4155	4155	1
272	20240808	141200	286281595	4155	4145	4155	4145	2
273	20240808	141100	286273295	4155	4155	4155	4155	0
274	20240808	141000	286273295	4155	4155	4155	4155	0
275	20240808	140900	286273295	4155	4155	4155	4155	0
276	20240808	140800	286273295	4155	4150	4155	4145	373
277	20240808	140700	284727070	4150	4150	4150	4150	0
278	20240808	140600	284727070	4150	4150	4150	4150	1
279	20240808	140500	284722920	4155	4155	4155	4155	0
280	20240808	140400	284722920	4155	4155	4155	4155	66
281	20240808	140300	284448690	4160	4155	4160	4155	2
282	20240808	140200	284440375	4160	4160	4160	4160	7
283	20240808	140100	284411255	4160	4150	4160	4150	2
284	20240808	140000	284402945	4160	4155	4160	4155	2
285	20240808	135900	284394630	4145	4145	4145	4145	0
286	20240808	135800	284394630	4145	4145	4145	4145	0
287	20240808	135700	284394630	4145	4145	4145	4145	0
288	20240808	135600	284394630	4145	4145	4145	4145	1
289	20240808	135500	284390485	4145	4155	4155	4145	70
290	20240808	135400	284100245	4160	4160	4160	4160	44
291	20240808	135300	283917205	4155	4155	4155	4155	0
292	20240808	135200	283917205	4155	4155	4155	4155	41
293	20240808	135100	283746850	4140	4140	4140	4140	0
294	20240808	135000	283746850	4140	4140	4140	4140	0
295	20240808	134900	283746850	4140	4140	4140	4140	1
296	20240808	134800	283742710	4140	4140	4140	4140	0
297	20240808	134700	283742710	4140	4140	4140	4140	0
298	20240808	134600	283742710	4140	4140	4140	4140	500
299	20240808	134500	281672710	4145	4145	4145	4145	0
300	20240808	134400	281672710	4145	4145	4145	4145	36
301	20240808	134300	281523490	4140	4145	4145	4140	1782
302	20240808	134200	274138795	4145	4150	4150	4145	1169
303	20240808	134100	269290445	4150	4150	4150	4150	1
304	20240808	134000	269286295	4155	4155	4155	4155	0
305	20240808	133900	269286295	4155	4155	4155	4155	59
306	20240808	133800	269041150	4155	4155	4155	4155	151
307	20240808	133700	268413745	4160	4165	4165	4160	671
308	20240808	133600	265622075	4170	4170	4170	4170	95
309	20240808	133500	265225925	4170	4170	4170	4170	0
310	20240808	133400	265225925	4170	4170	4170	4170	44
311	20240808	133300	265042445	4170	4170	4170	4170	0
312	20240808	133200	265042445	4170	4170	4170	4170	1
313	20240808	133100	265038275	4165	4170	4170	4165	91
314	20240808	133000	264658810	4170	4170	4170	4170	0
315	20240808	132900	264658810	4170	4165	4170	4165	21
316	20240808	132800	264571330	4170	4170	4170	4170	6
317	20240808	132700	264546310	4165	4165	4165	4165	0
318	20240808	132600	264546310	4165	4165	4165	4165	0
319	20240808	132500	264546310	4165	4165	4165	4165	1
320	20240808	132400	264542145	4160	4160	4160	4160	0
321	20240808	132300	264542145	4160	4160	4160	4160	151
322	20240808	132200	263913985	4155	4155	4155	4155	0
323	20240808	132100	263913985	4155	4155	4155	4155	0
324	20240808	132000	263913985	4155	4155	4155	4155	1
325	20240808	131900	263909830	4175	4175	4175	4175	9
326	20240808	131800	263872255	4175	4175	4175	4175	0
327	20240808	131700	263872255	4175	4175	4175	4175	0
328	20240808	131600	263872255	4175	4175	4175	4175	1
329	20240808	131500	263868080	4175	4175	4175	4175	0
330	20240808	131400	263868080	4175	4150	4175	4150	2
331	20240808	131300	263859755	4175	4175	4175	4175	0
332	20240808	131200	263859755	4175	4150	4175	4150	105
333	20240808	131100	263421905	4175	4175	4175	4175	0
334	20240808	131000	263421905	4175	4175	4175	4175	29
335	20240808	130900	263300830	4175	4155	4175	4150	2002
336	20240808	130800	254992155	4175	4155	4175	4155	203
337	20240808	130700	254146650	4175	4175	4175	4175	0
338	20240808	130600	254146650	4175	4175	4175	4175	46
339	20240808	130500	253954600	4165	4170	4180	4165	8641
340	20240808	130400	217878410	4175	4175	4175	4175	40
341	20240808	130300	217711410	4185	4185	4185	4185	0
342	20240808	130200	217711410	4185	4165	4185	4165	12
343	20240808	130100	217661260	4185	4185	4185	4185	0
344	20240808	130000	217661260	4185	4180	4185	4180	21
345	20240808	125900	217573475	4185	4185	4185	4185	0
346	20240808	125800	217573475	4185	4180	4185	4180	22
347	20240808	125700	217481505	4185	4180	4185	4180	22
348	20240808	125600	217389535	4175	4185	4185	4165	366
349	20240808	125500	215863880	4180	4185	4185	4180	10
350	20240808	125400	215822060	4180	4180	4185	4180	37
351	20240808	125300	215667380	4185	4185	4185	4185	0
352	20240808	125200	215667380	4185	4170	4185	4170	3
353	20240808	125100	215654840	4185	4185	4185	4170	5
354	20240808	125000	215633930	4170	4170	4170	4170	1
355	20240808	124900	215629760	4185	4185	4185	4185	10
356	20240808	124800	215587910	4190	4190	4190	4190	0
357	20240808	124700	215587910	4190	4190	4190	4190	0
358	20240808	124600	215587910	4190	4170	4190	4170	3
359	20240808	124500	215575360	4190	4190	4190	4190	4
360	20240808	124400	215558600	4170	4185	4190	4170	45
361	20240808	124300	215370285	4190	4190	4190	4190	5
362	20240808	124200	215349335	4190	4190	4190	4190	0
363	20240808	124100	215349335	4190	4170	4190	4170	18
364	20240808	124000	215273935	4190	4190	4190	4190	0
365	20240808	123900	215273935	4190	4170	4190	4170	3
366	20240808	123800	215261385	4190	4190	4190	4190	0
367	20240808	123700	215261385	4190	4190	4190	4190	0
368	20240808	123600	215261385	4190	4190	4190	4190	0
369	20240808	123500	215261385	4190	4190	4190	4185	154
370	20240808	123400	214616850	4190	4195	4195	4190	397
371	20240808	123300	212953020	4200	4190	4200	4190	3
372	20240808	123200	212940430	4205	4190	4205	4190	7
373	20240808	123100	212911010	4210	4210	4210	4210	0
374	20240808	123000	212911010	4210	4210	4210	4210	1
375	20240808	122900	212906800	4190	4205	4210	4190	282
376	20240808	122800	211720605	4210	4200	4210	4200	198
377	20240808	122700	210888995	4210	4200	4210	4200	524
378	20240808	122600	208688075	4200	4180	4200	4180	70
379	20240808	122500	208395435	4200	4200	4200	4200	13
380	20240808	122400	208340835	4200	4160	4200	4160	14612
381	20240808	122300	147389850	4160	4160	4160	4160	0
382	20240808	122200	147389850	4160	4160	4160	4155	6
383	20240808	122100	147364895	4155	4155	4155	4155	1
384	20240808	122000	147360740	4160	4160	4160	4160	0
385	20240808	121900	147360740	4160	4160	4160	4160	0
386	20240808	121800	147360740	4160	4160	4160	4160	13
387	20240808	121700	147306660	4160	4160	4160	4160	20
388	20240808	121600	147223460	4160	4160	4160	4160	0
389	20240808	121500	147223460	4160	4155	4160	4155	12
390	20240808	121400	147173545	4160	4160	4160	4160	40
391	20240808	121300	147007145	4160	4160	4160	4160	0
392	20240808	121200	147007145	4160	4160	4160	4160	2
393	20240808	121100	146998825	4155	4155	4155	4155	1
394	20240808	121000	146994670	4160	4160	4160	4160	2
395	20240808	120900	146986350	4155	4155	4155	4155	1
396	20240808	120800	146982195	4160	4160	4160	4160	0
397	20240808	120700	146982195	4160	4155	4160	4155	4
398	20240808	120600	146965565	4160	4155	4160	4155	2
399	20240808	120500	146957250	4160	4160	4160	4160	0
400	20240808	120400	146957250	4160	4160	4160	4160	46
401	20240808	120300	146765890	4150	4160	4160	4150	3
402	20240808	120200	146753420	4150	4150	4160	4150	4
403	20240808	120100	146736810	4160	4155	4160	4155	1545
404	20240808	120000	140317320	4155	4155	4155	4155	2
405	20240808	115900	140309010	4155	4155	4155	4155	5
406	20240808	115800	140288235	4155	4150	4155	4150	2
407	20240808	115700	140279930	4155	4155	4155	4155	21
408	20240808	115600	140192675	4155	4155	4155	4155	1
409	20240808	115500	140188520	4155	4150	4155	4150	9
410	20240808	115400	140151130	4155	4150	4155	4150	570
411	20240808	115300	137785425	4155	4155	4155	4155	1
412	20240808	115200	137781270	4150	4145	4150	4145	2366
413	20240808	115100	127962390	4150	4150	4150	4150	9
414	20240808	115000	127925040	4150	4150	4150	4150	5
415	20240808	114900	127904290	4145	4150	4150	4145	5
416	20240808	114800	127883545	4150	4150	4150	4150	1
417	20240808	114700	127879395	4145	4145	4150	4145	3
418	20240808	114600	127866955	4150	4150	4150	4145	8
419	20240808	114500	127833770	4145	4145	4145	4145	0
420	20240808	114400	127833770	4145	4145	4145	4145	48
421	20240808	114300	127634810	4145	4150	4150	4145	8
422	20240808	114200	127601615	4150	4145	4150	4145	7
423	20240808	114100	127572570	4140	4140	4140	4140	11
424	20240808	114000	127527030	4140	4145	4145	4140	2
425	20240808	113900	127518745	4150	4150	4150	4150	0
426	20240808	113800	127518745	4150	4150	4150	4150	0
427	20240808	113700	127518745	4150	4150	4150	4150	0
428	20240808	113600	127518745	4150	4150	4150	4150	0
429	20240808	113500	127518745	4150	4140	4150	4140	302
430	20240808	113400	126268445	4145	4145	4145	4145	36
431	20240808	113300	126119225	4150	4150	4150	4150	0
432	20240808	113200	126119225	4150	4145	4150	4145	48
433	20240808	113100	125920255	4150	4145	4150	4145	2
434	20240808	113000	125911960	4150	4150	4150	4150	0
435	20240808	112900	125911960	4150	4150	4150	4150	2
436	20240808	112800	125903660	4145	4145	4145	4145	2
437	20240808	112700	125895370	4150	4150	4150	4150	2
438	20240808	112600	125887070	4145	4145	4145	4145	1
439	20240808	112500	125882925	4150	4150	4150	4150	12
440	20240808	112400	125833125	4150	4150	4150	4150	48
441	20240808	112300	125633925	4150	4145	4150	4145	3
442	20240808	112200	125621480	4150	4150	4150	4150	2
443	20240808	112100	125613180	4145	4145	4145	4145	1
444	20240808	112000	125609035	4150	4145	4150	4145	138
445	20240808	111900	125036970	4150	4150	4150	4150	0
446	20240808	111800	125036970	4150	4150	4150	4150	0
447	20240808	111700	125036970	4150	4150	4150	4140	24
448	20240808	111600	124937380	4150	4150	4150	4150	66
449	20240808	111500	124663480	4150	4145	4150	4140	1751
450	20240808	111400	117411715	4150	4150	4150	4150	69
451	20240808	111300	117125365	4150	4150	4150	4150	0
452	20240808	111200	117125365	4150	4150	4150	4150	0
453	20240808	111100	117125365	4150	4150	4150	4145	67
454	20240808	111000	116847320	4150	4150	4150	4150	0
455	20240808	110900	116847320	4150	4150	4150	4150	0
456	20240808	110800	116847320	4150	4150	4150	4150	2
457	20240808	110700	116839020	4145	4150	4150	4145	3
458	20240808	110600	116826575	4145	4145	4150	4145	242
459	20240808	110500	115823475	4150	4150	4150	4145	5
460	20240808	110400	115802730	4145	4150	4150	4145	48
461	20240808	110300	115603540	4150	4150	4150	4150	0
462	20240808	110200	115603540	4150	4150	4150	4145	15
463	20240808	110100	115541300	4145	4150	4150	4145	77
464	20240808	110000	115221805	4145	4145	4150	4145	22
465	20240808	105900	115130570	4140	4145	4145	4140	16
466	20240808	105800	115064305	4150	4150	4150	4150	0
467	20240808	105700	115064305	4150	4150	4150	4150	1
468	20240808	105600	115060155	4140	4140	4140	4140	11
469	20240808	105500	115014615	4150	4140	4150	4140	2243
470	20240808	105400	105728575	4150	4145	4150	4140	99
471	20240808	105300	105318015	4150	4150	4150	4140	22
472	20240808	105200	105226845	4150	4140	4150	4140	224
473	20240808	105100	104298335	4140	4135	4140	4135	3641
474	20240808	105000	89227135	4135	4135	4135	4135	0
475	20240808	104900	89227135	4135	4135	4135	4135	2
476	20240808	104800	89218865	4130	4135	4135	4130	7
477	20240808	104700	89189950	4125	4135	4140	4125	132
478	20240808	104600	88644185	4135	4135	4135	4130	9
479	20240808	104500	88606990	4135	4135	4135	4130	69
480	20240808	104400	88321940	4135	4130	4135	4130	2
481	20240808	104300	88313675	4130	4130	4135	4130	41
482	20240808	104200	88144340	4135	4125	4135	4125	2
483	20240808	104100	88136080	4135	4120	4135	4120	8
484	20240808	104000	88103045	4135	4125	4135	4125	2
485	20240808	103900	88094785	4135	4135	4135	4135	0
486	20240808	103800	88094785	4135	4120	4135	4120	3
487	20240808	103700	88082395	4135	4135	4135	4135	0
488	20240808	103600	88082395	4135	4120	4135	4110	355
489	20240808	103500	86619670	4120	4110	4120	4110	6
490	20240808	103400	86594970	4120	4115	4120	4115	313
491	20240808	103300	85306970	4105	4105	4105	4105	2937
492	20240808	103200	73250585	4105	4100	4105	4095	216
493	20240808	103100	72364985	4100	4105	4115	4100	457
494	20240808	103000	70490050	4115	4115	4115	4105	7
495	20240808	102900	70461275	4110	4115	4115	4110	99
496	20240808	102800	70054295	4115	4115	4115	4115	0
497	20240808	102700	70054295	4115	4115	4115	4110	5
498	20240808	102600	70033730	4110	4110	4110	4110	0
499	20240808	102500	70033730	4110	4105	4110	4105	13
500	20240808	102400	69980315	4100	4110	4110	4100	81
501	20240808	102300	69647415	4115	4115	4115	4115	0
502	20240808	102200	69647415	4115	4105	4115	4105	8
503	20240808	102100	69614565	4115	4110	4115	4110	4
504	20240808	102000	69598120	4115	4115	4115	4115	0
505	20240808	101900	69598120	4115	4115	4115	4115	0
506	20240808	101800	69598120	4115	4115	4115	4105	11
507	20240808	101700	69552895	4110	4095	4110	4095	86
508	20240808	101600	69199465	4095	4090	4115	4090	973
509	20240808	101500	65214510	4090	4090	4090	4090	76
510	20240808	101400	64903670	4085	4085	4085	4085	3
511	20240808	101300	64891415	4085	4085	4085	4085	0
512	20240808	101200	64891415	4085	4085	4085	4085	4
513	20240808	101100	64875075	4085	4085	4085	4085	2
514	20240808	101000	64866905	4085	4085	4085	4085	0
515	20240808	100900	64866905	4085	4085	4085	4085	0
516	20240808	100800	64866905	4085	4085	4085	4085	0
517	20240808	100700	64866905	4085	4085	4085	4085	1080
518	20240808	100600	60455105	4085	4085	4090	4085	1529
519	20240808	100500	54201505	4090	4090	4090	4090	1
520	20240808	100400	54197415	4085	4085	4085	4085	3
521	20240808	100300	54185160	4080	4080	4080	4080	0
522	20240808	100200	54185160	4080	4090	4090	4080	2
523	20240808	100100	54176990	4085	4085	4085	4085	90
524	20240808	100000	53809340	4075	4075	4075	4075	0
525	20240808	095900	53809340	4075	4075	4075	4075	0
526	20240808	095800	53809340	4075	4075	4075	4075	0
527	20240808	095700	53809340	4075	4075	4075	4075	0
528	20240808	095600	53809340	4075	4075	4075	4075	1
529	20240808	095500	53805265	4085	4085	4085	4085	0
530	20240808	095400	53805265	4085	4085	4085	4085	40
531	20240808	095300	53641865	4095	4095	4095	4095	0
532	20240808	095200	53641865	4095	4095	4095	4095	0
533	20240808	095100	53641865	4095	4075	4095	4075	2
534	20240808	095000	53633695	4075	4075	4075	4075	186
535	20240808	094900	52875745	4095	4095	4095	4095	0
536	20240808	094800	52875745	4095	4095	4095	4095	17
537	20240808	094700	52806130	4095	4095	4095	4095	0
538	20240808	094600	52806130	4095	4075	4095	4075	4
539	20240808	094500	52789785	4075	4080	4080	4075	43
540	20240808	094400	52614555	4080	4080	4080	4080	1
541	20240808	094300	52610475	4070	4070	4070	4070	0
542	20240808	094200	52610475	4070	4085	4095	4070	1017
543	20240808	094100	48463425	4085	4090	4095	4085	646
544	20240808	094000	45821170	4095	4105	4105	4095	2915
545	20240808	093900	33884170	4100	4105	4105	4100	987
546	20240808	093800	29835795	4120	4110	4125	4110	1359
547	20240808	093700	24250280	4110	4115	4115	4110	329
548	20240808	093600	22896890	4125	4125	4125	4125	1
549	20240808	093500	22892765	4125	4125	4125	4125	10
550	20240808	093400	22851515	4125	4115	4125	4115	10
551	20240808	093300	22810335	4120	4120	4120	4120	95
552	20240808	093200	22418935	4120	4115	4120	4115	50
553	20240808	093100	22213180	4120	4120	4120	4120	53
554	20240808	093000	21994820	4125	4120	4125	4120	71
555	20240808	092900	21702050	4125	4125	4125	4125	1
556	20240808	092800	21697925	4120	4120	4120	4120	0
557	20240808	092700	21697925	4120	4120	4120	4120	50
558	20240808	092600	21491925	4125	4120	4125	4120	2
559	20240808	092500	21483680	4120	4120	4125	4120	3
560	20240808	092400	21471315	4125	4125	4125	4125	80
561	20240808	092300	21141315	4125	4125	4125	4125	1
562	20240808	092200	21137190	4120	4120	4120	4120	74
563	20240808	092100	20832310	4125	4125	4125	4125	0
564	20240808	092000	20832310	4125	4125	4125	4125	1
565	20240808	091900	20828185	4120	4120	4120	4120	1
566	20240808	091800	20824065	4125	4125	4125	4125	0
567	20240808	091700	20824065	4125	4125	4125	4125	0
568	20240808	091600	20824065	4125	4120	4125	4120	4
569	20240808	091500	20807570	4120	4120	4120	4120	212
570	20240808	091400	19934130	4115	4120	4120	4115	40
571	20240808	091300	19769515	4115	4115	4115	4115	0
572	20240808	091200	19769515	4115	4115	4115	4115	27
573	20240808	091100	19658410	4120	4120	4120	4120	33
574	20240808	091000	19522450	4120	4115	4120	4115	2
575	20240808	090900	19514215	4125	4125	4125	4125	0
576	20240808	090800	19514215	4125	4125	4125	4125	0
577	20240808	090700	19514215	4125	4125	4125	4125	1
578	20240808	090600	19510090	4105	4105	4105	4105	1
579	20240808	090500	19505985	4125	4125	4125	4125	26
580	20240808	090400	19398735	4125	4110	4125	4110	24
581	20240808	090300	19299765	4090	4090	4090	4090	0
582	20240808	090200	19299765	4090	4100	4105	4090	411
583	20240808	090100	17614550	4100	4110	4110	4100	2626
584	20240808	090000	6822225	4115	4145	4145	4115	382