KissMeData/005440/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	184500	513519030	4145	4145	4145	4145	2280
3	20240807	184400	513519030	4145	4145	4145	4145	0
4	20240807	184300	513519030	4145	4145	4145	4145	0
5	20240807	184200	513519030	4145	4145	4145	4145	0
6	20240807	184100	513519030	4145	4145	4145	4145	0
7	20240807	184000	513519030	4145	4145	4145	4145	0
8	20240807	183900	513519030	4145	4145	4145	4145	0
9	20240807	183800	513519030	4145	4145	4145	4145	0
10	20240807	183700	513519030	4145	4145	4145	4145	0
11	20240807	183600	513519030	4145	4145	4145	4145	0
12	20240807	183500	513519030	4145	4145	4145	4145	0
13	20240807	183400	513519030	4145	4145	4145	4145	0
14	20240807	183300	513519030	4145	4145	4145	4145	0
15	20240807	183200	513519030	4145	4145	4145	4145	0
16	20240807	183100	513519030	4145	4145	4145	4145	0
17	20240807	183000	513519030	4145	4145	4145	4145	0
18	20240807	182900	513519030	4145	4145	4145	4145	0
19	20240807	182800	513519030	4145	4145	4145	4145	0
20	20240807	182700	513519030	4145	4145	4145	4145	0
21	20240807	182600	513519030	4145	4145	4145	4145	0
22	20240807	182500	513519030	4145	4145	4145	4145	0
23	20240807	182400	513519030	4145	4145	4145	4145	0
24	20240807	182300	513519030	4145	4145	4145	4145	0
25	20240807	182200	513519030	4145	4145	4145	4145	0
26	20240807	182100	513519030	4145	4145	4145	4145	0
27	20240807	182000	513519030	4145	4145	4145	4145	0
28	20240807	181900	513519030	4145	4145	4145	4145	0
29	20240807	181800	513519030	4145	4145	4145	4145	0
30	20240807	181700	513519030	4145	4145	4145	4145	0
31	20240807	181600	513519030	4145	4145	4145	4145	0
32	20240807	181500	513519030	4145	4145	4145	4145	2280
33	20240807	181400	513519030	4145	4145	4145	4145	0
34	20240807	181300	513519030	4145	4145	4145	4145	0
35	20240807	181200	513519030	4145	4145	4145	4145	0
36	20240807	181100	513519030	4145	4145	4145	4145	0
37	20240807	181000	513519030	4145	4145	4145	4145	0
38	20240807	180900	513519030	4145	4145	4145	4145	0
39	20240807	180800	513519030	4145	4145	4145	4145	0
40	20240807	180700	513519030	4145	4145	4145	4145	0
41	20240807	180600	513519030	4145	4145	4145	4145	0
42	20240807	180500	513519030	4145	4145	4145	4145	0
43	20240807	180400	513519030	4145	4145	4145	4145	0
44	20240807	180300	513519030	4145	4145	4145	4145	0
45	20240807	180200	513519030	4145	4145	4145	4145	0
46	20240807	180100	513519030	4145	4145	4145	4145	0
47	20240807	180000	513519030	4145	4145	4145	4145	0
48	20240807	175900	513519030	4145	4145	4145	4145	0
49	20240807	175800	513519030	4145	4145	4145	4145	0
50	20240807	175700	513519030	4145	4145	4145	4145	0
51	20240807	175600	513519030	4145	4145	4145	4145	0
52	20240807	175500	513519030	4145	4145	4145	4145	0
53	20240807	175400	513519030	4145	4145	4145	4145	0
54	20240807	175300	513519030	4145	4145	4145	4145	0
55	20240807	175200	513519030	4145	4145	4145	4145	0
56	20240807	175100	513519030	4145	4145	4145	4145	0
57	20240807	175000	513519030	4145	4145	4145	4145	0
58	20240807	174900	513519030	4145	4145	4145	4145	0
59	20240807	174800	513519030	4145	4145	4145	4145	0
60	20240807	174700	513519030	4145	4145	4145	4145	0
61	20240807	174600	513519030	4145	4145	4145	4145	0
62	20240807	174500	513519030	4145	4145	4145	4145	2280
63	20240807	174400	513519030	4145	4145	4145	4145	0
64	20240807	174300	513519030	4145	4145	4145	4145	0
65	20240807	174200	513519030	4145	4145	4145	4145	0
66	20240807	174100	513519030	4145	4145	4145	4145	0
67	20240807	174000	513519030	4145	4145	4145	4145	0
68	20240807	173900	513519030	4145	4145	4145	4145	0
69	20240807	173800	513519030	4145	4145	4145	4145	0
70	20240807	173700	513519030	4145	4145	4145	4145	0
71	20240807	173600	513519030	4145	4145	4145	4145	0
72	20240807	173500	513519030	4145	4145	4145	4145	0
73	20240807	173400	513519030	4145	4145	4145	4145	0
74	20240807	173300	513519030	4145	4145	4145	4145	0
75	20240807	173200	513519030	4145	4145	4145	4145	0
76	20240807	173100	513519030	4145	4145	4145	4145	0
77	20240807	173000	513519030	4145	4145	4145	4145	0
78	20240807	172900	513519030	4145	4145	4145	4145	0
79	20240807	172800	513519030	4145	4145	4145	4145	0
80	20240807	172700	513519030	4145	4145	4145	4145	0
81	20240807	172600	513519030	4145	4145	4145	4145	0
82	20240807	172500	513519030	4145	4145	4145	4145	0
83	20240807	172400	513519030	4145	4145	4145	4145	0
84	20240807	172300	513519030	4145	4145	4145	4145	0
85	20240807	172200	513519030	4145	4145	4145	4145	0
86	20240807	172100	513519030	4145	4145	4145	4145	0
87	20240807	172000	513519030	4145	4145	4145	4145	0
88	20240807	171900	513519030	4145	4145	4145	4145	0
89	20240807	171800	513519030	4145	4145	4145	4145	0
90	20240807	171700	513519030	4145	4145	4145	4145	0
91	20240807	171600	513519030	4145	4145	4145	4145	0
92	20240807	171500	513519030	4145	4145	4145	4145	2280
93	20240807	171400	513519030	4145	4145	4145	4145	0
94	20240807	171300	513519030	4145	4145	4145	4145	0
95	20240807	171200	513519030	4145	4145	4145	4145	0
96	20240807	171100	513519030	4145	4145	4145	4145	0
97	20240807	171000	513519030	4145	4145	4145	4145	0
98	20240807	170900	513519030	4145	4145	4145	4145	0
99	20240807	170800	513519030	4145	4145	4145	4145	0
100	20240807	170700	513519030	4145	4145	4145	4145	0
101	20240807	170600	513519030	4145	4145	4145	4145	0
102	20240807	170500	513519030	4145	4145	4145	4145	0
103	20240807	170400	513519030	4145	4145	4145	4145	0
104	20240807	170300	513519030	4145	4145	4145	4145	0
105	20240807	170200	513519030	4145	4145	4145	4145	0
106	20240807	170100	513519030	4145	4145	4145	4145	0
107	20240807	170000	513519030	4145	4145	4145	4145	0
108	20240807	165900	513519030	4145	4145	4145	4145	0
109	20240807	165800	513519030	4145	4145	4145	4145	0
110	20240807	165700	513519030	4145	4145	4145	4145	0
111	20240807	165600	513519030	4145	4145	4145	4145	0
112	20240807	165500	513519030	4145	4145	4145	4145	0
113	20240807	165400	513519030	4145	4145	4145	4145	0
114	20240807	165300	513519030	4145	4145	4145	4145	0
115	20240807	165200	513519030	4145	4145	4145	4145	0
116	20240807	165100	513519030	4145	4145	4145	4145	0
117	20240807	165000	513519030	4145	4145	4145	4145	0
118	20240807	164900	513519030	4145	4145	4145	4145	0
119	20240807	164800	513519030	4145	4145	4145	4145	0
120	20240807	164700	513519030	4145	4145	4145	4145	0
121	20240807	164600	513519030	4145	4145	4145	4145	0
122	20240807	164500	513519030	4145	4145	4145	4145	2280
123	20240807	164400	513519030	4145	4145	4145	4145	0
124	20240807	164300	513519030	4145	4145	4145	4145	0
125	20240807	164200	513519030	4145	4145	4145	4145	0
126	20240807	164100	513519030	4145	4145	4145	4145	0
127	20240807	164000	513519030	4145	4145	4145	4145	0
128	20240807	163900	513519030	4145	4145	4145	4145	0
129	20240807	163800	513519030	4145	4145	4145	4145	0
130	20240807	163700	513519030	4145	4145	4145	4145	0
131	20240807	163600	513519030	4145	4145	4145	4145	0
132	20240807	163500	513519030	4145	4145	4145	4145	0
133	20240807	163400	513519030	4145	4145	4145	4145	0
134	20240807	163300	513519030	4145	4145	4145	4145	0
135	20240807	163200	513519030	4145	4145	4145	4145	0
136	20240807	163100	513519030	4145	4145	4145	4145	0
137	20240807	163000	513519030	4145	4145	4145	4145	0
138	20240807	162900	513519030	4145	4145	4145	4145	0
139	20240807	162800	513519030	4145	4145	4145	4145	0
140	20240807	162700	513519030	4145	4145	4145	4145	0
141	20240807	162600	513519030	4145	4145	4145	4145	0
142	20240807	162500	513519030	4145	4145	4145	4145	0
143	20240807	162400	513519030	4145	4145	4145	4145	0
144	20240807	162300	513519030	4145	4145	4145	4145	0
145	20240807	162200	513519030	4145	4145	4145	4145	0
146	20240807	162100	513519030	4145	4145	4145	4145	0
147	20240807	162000	513519030	4145	4145	4145	4145	0
148	20240807	161900	513519030	4145	4145	4145	4145	0
149	20240807	161800	513519030	4145	4145	4145	4145	0
150	20240807	161700	513519030	4145	4145	4145	4145	0
151	20240807	161600	513519030	4145	4145	4145	4145	0
152	20240807	161500	513519030	4145	4145	4145	4145	2280
153	20240807	161400	513519030	4145	4145	4145	4145	0
154	20240807	161300	513519030	4145	4145	4145	4145	0
155	20240807	161200	513519030	4145	4145	4145	4145	0
156	20240807	161100	513519030	4145	4145	4145	4145	0
157	20240807	161000	513519030	4145	4145	4145	4145	0
158	20240807	160900	513519030	4145	4145	4145	4145	0
159	20240807	160800	513519030	4145	4145	4145	4145	0
160	20240807	160700	513519030	4145	4145	4145	4145	0
161	20240807	160600	513519030	4145	4145	4145	4145	0
162	20240807	160500	513519030	4145	4145	4145	4145	0
163	20240807	160400	513519030	4145	4145	4145	4145	0
164	20240807	160300	513519030	4145	4145	4145	4145	0
165	20240807	160200	513519030	4145	4145	4145	4145	0
166	20240807	160100	513519030	4145	4145	4145	4145	0
167	20240807	160000	513519030	4145	4145	4145	4145	0
168	20240807	155900	513519030	4145	4145	4145	4145	0
169	20240807	155800	513519030	4145	4145	4145	4145	0
170	20240807	155700	513519030	4145	4145	4145	4145	0
171	20240807	155600	513519030	4145	4145	4145	4145	0
172	20240807	155500	513519030	4145	4145	4145	4145	0
173	20240807	155400	513519030	4145	4145	4145	4145	0
174	20240807	155300	513519030	4145	4145	4145	4145	0
175	20240807	155200	513519030	4145	4145	4145	4145	0
176	20240807	155100	513519030	4145	4145	4145	4145	0
177	20240807	155000	513519030	4145	4145	4145	4145	0
178	20240807	154900	513519030	4145	4145	4145	4145	0
179	20240807	154800	513519030	4145	4145	4145	4145	0
180	20240807	154700	513519030	4145	4145	4145	4145	0
181	20240807	154600	513519030	4145	4145	4145	4145	0
182	20240807	154500	513519030	4145	4145	4145	4145	2280
183	20240807	154400	513519030	4145	4145	4145	4145	0
184	20240807	154300	513519030	4145	4145	4145	4145	0
185	20240807	154200	513519030	4145	4145	4145	4145	0
186	20240807	154100	513519030	4145	4145	4145	4145	0
187	20240807	154000	513519030	4145	4145	4145	4145	0
188	20240807	153900	513519030	4145	4145	4145	4145	0
189	20240807	153800	513519030	4145	4145	4145	4145	0
190	20240807	153700	513519030	4145	4145	4145	4145	0
191	20240807	153600	513519030	4145	4145	4145	4145	0
192	20240807	153500	513519030	4145	4145	4145	4145	0
193	20240807	153400	513519030	4145	4145	4145	4145	0
194	20240807	153300	513519030	4145	4145	4145	4145	0
195	20240807	153200	513519030	4145	4145	4145	4145	0
196	20240807	153100	513519030	4145	4145	4145	4145	0
197	20240807	153000	513519030	4145	4145	4145	4145	2280
198	20240807	152900	504068430	4115	4115	4115	4115	0
199	20240807	152800	504068430	4115	4115	4115	4115	0
200	20240807	152700	504068430	4115	4115	4115	4115	0
201	20240807	152600	504068430	4115	4115	4115	4115	0
202	20240807	152500	504068430	4115	4115	4115	4115	0
203	20240807	152400	504068430	4115	4115	4115	4115	0
204	20240807	152300	504068430	4115	4115	4115	4115	0
205	20240807	152200	504068430	4115	4115	4115	4115	0
206	20240807	152100	504068430	4115	4115	4115	4115	0
207	20240807	152000	504068430	4115	4115	4115	4115	0
208	20240807	151900	504068430	4115	4115	4120	4115	382
209	20240807	151800	502496495	4115	4115	4115	4115	181
210	20240807	151700	501751680	4115	4120	4120	4115	41
211	20240807	151600	501582770	4120	4120	4120	4115	381
212	20240807	151500	500013085	4120	4120	4120	4120	0
213	20240807	151400	500013085	4120	4125	4125	4120	21
214	20240807	151300	499926530	4125	4125	4125	4125	26
215	20240807	151200	499819280	4125	4120	4125	4120	338
216	20240807	151100	498426685	4120	4120	4120	4120	8
217	20240807	151000	498393725	4120	4120	4120	4120	0
218	20240807	150900	498393725	4120	4115	4120	4115	1149
219	20240807	150800	493660555	4120	4120	4120	4120	903
220	20240807	150700	489940195	4115	4120	4120	4115	74
221	20240807	150600	489635645	4115	4120	4120	4115	91
222	20240807	150500	489261025	4115	4115	4120	4115	713
223	20240807	150400	486326995	4115	4115	4120	4115	17
224	20240807	150300	486256990	4120	4120	4120	4120	8
225	20240807	150200	486224030	4120	4120	4120	4120	7
226	20240807	150100	486195190	4120	4115	4120	4115	427
227	20240807	150000	484437950	4115	4115	4120	4115	734
228	20240807	145900	481417140	4115	4115	4115	4115	125
229	20240807	145800	480902765	4120	4115	4120	4115	266
230	20240807	145700	479808140	4120	4115	4120	4110	263
231	20240807	145600	478726205	4115	4115	4115	4115	1021
232	20240807	145500	474524790	4115	4125	4125	4115	125
233	20240807	145400	474010405	4120	4110	4120	4110	694
234	20240807	145300	471152560	4115	4115	4120	4115	197
235	20240807	145200	470341895	4110	4110	4115	4105	4327
236	20240807	145100	452574065	4110	4110	4115	4110	346
237	20240807	145000	451151970	4115	4110	4115	4110	127
238	20240807	144900	450629990	4115	4110	4115	4110	159
239	20240807	144800	449976330	4115	4115	4115	4115	129
240	20240807	144700	449445495	4115	4125	4125	4110	993
241	20240807	144600	445351415	4115	4125	4125	4100	5710
242	20240807	144500	421889535	4125	4125	4130	4125	163
243	20240807	144400	421217040	4125	4125	4130	4125	359
244	20240807	144300	419736155	4125	4120	4125	4120	128
245	20240807	144200	419208780	4120	4125	4125	4120	352
246	20240807	144100	417758250	4125	4125	4125	4120	223
247	20240807	144000	416839470	4125	4120	4125	4120	143
248	20240807	143900	416250220	4125	4120	4125	4120	126
249	20240807	143800	415731095	4125	4125	4125	4125	187
250	20240807	143700	414959720	4125	4120	4125	4120	151
251	20240807	143600	414337470	4125	4125	4125	4120	440
252	20240807	143500	412523625	4125	4125	4130	4125	265
253	20240807	143400	411430465	4130	4135	4135	4125	38
254	20240807	143300	411273635	4130	4130	4130	4125	1087
255	20240807	143200	406785835	4125	4135	4135	4125	1395
256	20240807	143100	401025125	4135	4145	4145	4135	118
257	20240807	143000	400536620	4140	4150	4150	4140	579
258	20240807	142900	398138870	4145	4150	4150	4145	140
259	20240807	142800	397558530	4145	4145	4145	4145	125
260	20240807	142700	397040405	4145	4145	4150	4145	257
261	20240807	142600	395975105	4145	4150	4150	4145	172
262	20240807	142500	395261970	4145	4145	4145	4145	125
263	20240807	142400	394743845	4145	4150	4150	4145	18
264	20240807	142300	394669195	4145	4145	4145	4145	7
265	20240807	142200	394640180	4150	4150	4150	4150	8
266	20240807	142100	394606980	4150	4150	4150	4150	22
267	20240807	142000	394515680	4150	4145	4150	4145	121
268	20240807	141900	394014100	4150	4150	4150	4150	101
269	20240807	141800	393594950	4150	4150	4150	4150	37
270	20240807	141700	393441400	4150	4155	4155	4150	19
271	20240807	141600	393362515	4155	4155	4155	4155	0
272	20240807	141500	393362515	4155	4155	4155	4155	8
273	20240807	141400	393329275	4155	4150	4155	4150	37
274	20240807	141300	393175590	4155	4155	4155	4155	7
275	20240807	141200	393146505	4155	4155	4155	4155	0
276	20240807	141100	393146505	4155	4155	4155	4155	292
277	20240807	141000	391933245	4155	4155	4155	4155	24
278	20240807	140900	391833525	4155	4155	4155	4155	207
279	20240807	140800	390973440	4155	4155	4155	4155	8
280	20240807	140700	390940200	4155	4155	4155	4155	29
281	20240807	140600	390819705	4150	4150	4150	4150	452
282	20240807	140500	388943905	4145	4145	4145	4145	34
283	20240807	140400	388802975	4150	4150	4150	4150	8
284	20240807	140300	388769775	4145	4145	4145	4145	24
285	20240807	140200	388670295	4150	4150	4150	4150	33
286	20240807	140100	388533345	4150	4150	4150	4150	0
287	20240807	140000	388533345	4150	4150	4150	4145	417
288	20240807	135900	386804795	4150	4145	4150	4145	48
289	20240807	135800	386605800	4145	4145	4145	4145	72
290	20240807	135700	386307360	4145	4145	4145	4145	18
291	20240807	135600	386232750	4140	4140	4140	4140	0
292	20240807	135500	386232750	4140	4145	4145	4140	246
293	20240807	135400	385213115	4145	4140	4145	4140	499
294	20240807	135300	383147205	4140	4145	4145	4140	50
295	20240807	135200	382940040	4145	4145	4145	4140	38
296	20240807	135100	382782645	4145	4145	4145	4145	33
297	20240807	135000	382645860	4140	4140	4140	4140	17
298	20240807	134900	382575480	4145	4145	4145	4145	71
299	20240807	134800	382281185	4150	4150	4150	4150	7
300	20240807	134700	382252135	4145	4145	4145	4145	34
301	20240807	134600	382111205	4150	4150	4150	4150	34
302	20240807	134500	381970105	4150	4150	4150	4150	0
303	20240807	134400	381970105	4150	4150	4150	4150	8
304	20240807	134300	381936905	4150	4150	4150	4150	36
305	20240807	134200	381787505	4150	4150	4150	4150	247
306	20240807	134100	380762455	4150	4145	4150	4145	234
307	20240807	134000	379791525	4145	4145	4145	4140	169
308	20240807	133900	379091070	4140	4140	4140	4140	67
309	20240807	133800	378813690	4140	4140	4140	4140	2
310	20240807	133700	378805410	4140	4140	4140	4140	145
311	20240807	133600	378205110	4145	4145	4145	4145	0
312	20240807	133500	378205110	4145	4145	4145	4145	32
313	20240807	133400	378072470	4145	4145	4145	4145	0
314	20240807	133300	378072470	4145	4145	4145	4145	8
315	20240807	133200	378039310	4145	4145	4145	4145	29
316	20240807	133100	377919105	4150	4140	4150	4140	59
317	20240807	133000	377674555	4140	4140	4140	4140	142
318	20240807	132900	377086675	4135	4135	4135	4135	0
319	20240807	132800	377086675	4135	4135	4140	4135	23
320	20240807	132700	376991535	4135	4135	4135	4135	523
321	20240807	132600	374828930	4135	4135	4135	4135	7
322	20240807	132500	374799985	4130	4130	4130	4130	24
323	20240807	132400	374700865	4135	4135	4135	4135	7
324	20240807	132300	374671920	4135	4140	4140	4135	11
325	20240807	132200	374626425	4130	4140	4140	4130	112
326	20240807	132100	374163610	4140	4150	4150	4140	1148
327	20240807	132000	369406760	4145	4140	4145	4140	135
328	20240807	131900	368847265	4145	4145	4145	4145	273
329	20240807	131800	367715680	4145	4150	4150	4145	265
330	20240807	131700	366616025	4150	4150	4150	4150	7
331	20240807	131600	366586975	4145	4150	4150	4145	18
332	20240807	131500	366512360	4150	4150	4150	4150	34
333	20240807	131400	366371260	4150	4150	4150	4150	0
334	20240807	131300	366371260	4150	4150	4150	4145	63
335	20240807	131200	366109890	4150	4150	4150	4150	8
336	20240807	131100	366076690	4145	4145	4150	4145	45
337	20240807	131000	365890040	4150	4145	4150	4145	83
338	20240807	130900	365545970	4150	4150	4150	4150	0
339	20240807	130800	365545970	4150	4145	4150	4145	52
340	20240807	130700	365330225	4150	4150	4150	4150	0
341	20240807	130600	365330225	4150	4145	4150	4145	1002
342	20240807	130500	361176900	4145	4140	4145	4140	615
343	20240807	130400	358627895	4140	4145	4145	4140	115
344	20240807	130300	358151620	4140	4145	4145	4140	23
345	20240807	130200	358056365	4145	4145	4145	4145	0
346	20240807	130100	358056365	4145	4145	4145	4140	43
347	20240807	130000	357878215	4145	4145	4145	4140	49
348	20240807	125900	357675190	4145	4145	4145	4145	43
349	20240807	125800	357496955	4145	4145	4145	4145	0
350	20240807	125700	357496955	4145	4150	4150	4140	1264
351	20240807	125600	352257705	4150	4150	4150	4150	28
352	20240807	125500	352141505	4150	4150	4150	4150	7
353	20240807	125400	352112455	4150	4150	4150	4150	44
354	20240807	125300	351929855	4150	4150	4150	4150	8
355	20240807	125200	351896655	4150	4150	4150	4150	129
356	20240807	125100	351361305	4150	4150	4150	4150	0
357	20240807	125000	351361305	4150	4150	4150	4150	10
358	20240807	124900	351319805	4145	4150	4150	4145	552
359	20240807	124800	349031585	4150	4145	4150	4145	57
360	20240807	124700	348795160	4150	4150	4150	4150	64
361	20240807	124600	348529560	4150	4150	4150	4150	110
362	20240807	124500	348073060	4155	4150	4155	4150	66
363	20240807	124400	347799100	4150	4150	4150	4150	75
364	20240807	124300	347487850	4150	4145	4150	4145	23
365	20240807	124200	347392480	4150	4150	4150	4150	36
366	20240807	124100	347243080	4145	4150	4150	4145	46
367	20240807	124000	347052215	4150	4150	4150	4150	62
368	20240807	123900	346794915	4150	4150	4150	4150	7
369	20240807	123800	346765865	4150	4155	4155	4150	56
370	20240807	123700	346533300	4160	4155	4160	4155	60
371	20240807	123600	346283820	4150	4155	4155	4150	121
372	20240807	123500	345781150	4155	4150	4155	4150	171
373	20240807	123400	345070815	4155	4155	4155	4155	17
374	20240807	123300	345000180	4160	4160	4160	4160	31
375	20240807	123200	344871220	4160	4160	4160	4160	36
376	20240807	123100	344721460	4160	4155	4160	4155	243
377	20240807	123000	343711675	4155	4150	4155	4150	127
378	20240807	122900	343184405	4150	4150	4150	4150	97
379	20240807	122800	342781855	4155	4155	4155	4150	75
380	20240807	122700	342470295	4155	4155	4155	4155	20
381	20240807	122600	342387195	4155	4155	4155	4155	0
382	20240807	122500	342387195	4155	4155	4155	4155	428
383	20240807	122400	340608855	4155	4155	4155	4155	59
384	20240807	122300	340363710	4155	4145	4155	4145	104
385	20240807	122200	339931970	4145	4145	4145	4145	1
386	20240807	122100	339927825	4150	4150	4150	4145	106
387	20240807	122000	339488010	4150	4145	4150	4145	52
388	20240807	121900	339272290	4150	4145	4150	4145	27
389	20240807	121800	339160335	4145	4150	4150	4145	66
390	20240807	121700	338886505	4155	4155	4155	4155	42
391	20240807	121600	338711995	4155	4155	4155	4155	45
392	20240807	121500	338525020	4155	4155	4155	4155	94
393	20240807	121400	338134450	4155	4155	4155	4150	28
394	20240807	121300	338018190	4155	4155	4155	4155	36
395	20240807	121200	337868610	4150	4155	4155	4150	88
396	20240807	121100	337503270	4145	4150	4155	4145	94
397	20240807	121000	337113070	4150	4150	4150	4150	80
398	20240807	120900	336781070	4155	4155	4155	4150	138
399	20240807	120800	336208150	4155	4155	4155	4155	36
400	20240807	120700	336058570	4150	4155	4155	4150	38
401	20240807	120600	335900835	4155	4155	4155	4155	36
402	20240807	120500	335751255	4155	4155	4155	4150	39
403	20240807	120400	335589235	4150	4150	4150	4150	71
404	20240807	120300	335294585	4155	4155	4155	4155	43
405	20240807	120200	335115920	4155	4155	4155	4155	0
406	20240807	120100	335115920	4155	4150	4155	4145	270
407	20240807	120000	333996250	4150	4155	4155	4150	27
408	20240807	115900	333884165	4155	4150	4155	4145	88
409	20240807	115800	333518715	4150	4145	4155	4145	62
410	20240807	115700	333261495	4150	4150	4150	4150	167
411	20240807	115600	332568445	4150	4145	4150	4145	88
412	20240807	115500	332203330	4150	4150	4150	4150	8
413	20240807	115400	332170130	4150	4155	4155	4150	138
414	20240807	115300	331597250	4155	4150	4155	4150	36
415	20240807	115200	331447720	4155	4155	4155	4150	200
416	20240807	115100	330617530	4160	4160	4160	4150	180
417	20240807	115000	329869575	4160	4160	4160	4160	0
418	20240807	114900	329869575	4160	4160	4160	4155	104
419	20240807	114800	329437020	4155	4155	4155	4155	0
420	20240807	114700	329437020	4155	4160	4160	4155	61
421	20240807	114600	329183340	4160	4155	4160	4155	80
422	20240807	114500	328850620	4160	4160	4160	4160	30
423	20240807	114400	328725820	4160	4160	4160	4155	89
424	20240807	114300	328355665	4160	4155	4160	4155	15
425	20240807	114200	328293305	4160	4160	4160	4160	93
426	20240807	114100	327906425	4160	4160	4160	4160	0
427	20240807	114000	327906425	4160	4155	4160	4155	46
428	20240807	113900	327715100	4155	4160	4160	4155	102
429	20240807	113800	327290970	4155	4160	4160	4155	9
430	20240807	113700	327253535	4155	4155	4155	4150	195
431	20240807	113600	326443390	4155	4155	4155	4155	7
432	20240807	113500	326414305	4155	4155	4155	4155	24
433	20240807	113400	326314585	4155	4160	4160	4155	78
434	20240807	113300	325990360	4160	4160	4160	4160	35
435	20240807	113200	325844760	4155	4160	4160	4155	71
436	20240807	113100	325549455	4155	4155	4155	4155	0
437	20240807	113000	325549455	4155	4160	4160	4155	103
438	20240807	112900	325121310	4155	4150	4155	4150	427
439	20240807	112800	323347300	4155	4150	4155	4150	57
440	20240807	112700	323110635	4155	4155	4155	4155	81
441	20240807	112600	322774080	4155	4155	4155	4155	26
442	20240807	112500	322666050	4155	4160	4160	4155	66
443	20240807	112400	322391605	4150	4160	4160	4150	260
444	20240807	112300	321311875	4160	4160	4160	4155	325
445	20240807	112200	319961155	4160	4160	4160	4155	69
446	20240807	112100	319674245	4160	4155	4160	4155	51
447	20240807	112000	319462200	4155	4155	4155	4155	145
448	20240807	111900	318859725	4155	4155	4155	4155	0
449	20240807	111800	318859725	4155	4155	4155	4155	59
450	20240807	111700	318614580	4155	4150	4155	4150	112
451	20240807	111600	318149600	4150	4145	4150	4145	531
452	20240807	111500	315948405	4145	4135	4145	4135	423
453	20240807	111400	314197220	4130	4130	4130	4130	864
454	20240807	111300	310628900	4130	4130	4130	4130	71
455	20240807	111200	310335670	4120	4130	4140	4120	891
456	20240807	111100	306654970	4120	4145	4145	4120	7096
457	20240807	111000	277378555	4145	4125	4145	4125	1429
458	20240807	110900	271472620	4125	4145	4145	4125	9757
459	20240807	110800	231215810	4150	4145	4150	4145	66
460	20240807	110700	230942060	4145	4145	4145	4145	608
461	20240807	110600	228421900	4145	4140	4145	4140	64
462	20240807	110500	228156655	4145	4145	4145	4145	40
463	20240807	110400	227990855	4145	4145	4145	4145	36
464	20240807	110300	227841635	4140	4145	4145	4135	420
465	20240807	110200	226102675	4145	4145	4145	4145	33
466	20240807	110100	225965890	4145	4150	4150	4145	191
467	20240807	110000	225173890	4150	4145	4150	4145	619
468	20240807	105900	222605325	4145	4150	4150	4145	147
469	20240807	105800	221995300	4150	4145	4150	4145	78
470	20240807	105700	221671770	4150	4155	4155	4145	1140
471	20240807	105600	216940965	4155	4155	4155	4155	301
472	20240807	105500	215690310	4155	4160	4160	4150	240
473	20240807	105400	214693195	4160	4150	4160	4150	3005
474	20240807	105300	202215435	4155	4145	4155	4145	2507
475	20240807	105200	191811955	4145	4145	4145	4145	319
476	20240807	105100	190489700	4145	4145	4145	4145	194
477	20240807	105000	189685570	4145	4140	4145	4140	67
478	20240807	104900	189408065	4145	4140	4145	4140	880
479	20240807	104800	185762650	4140	4135	4140	4135	188
480	20240807	104700	184984805	4135	4135	4135	4130	591
481	20240807	104600	182541140	4135	4130	4135	4130	759
482	20240807	104500	179406240	4130	4125	4130	4125	1342
483	20240807	104400	173870320	4125	4125	4125	4125	68
484	20240807	104300	173589820	4125	4125	4125	4125	640
485	20240807	104200	170949820	4120	4120	4120	4120	421
486	20240807	104100	169215300	4120	4115	4120	4115	170
487	20240807	104000	168515070	4120	4120	4120	4120	60
488	20240807	103900	168267870	4120	4120	4120	4120	107
489	20240807	103800	167827030	4120	4115	4120	4115	1314
490	20240807	103700	162419455	4110	4110	4110	4110	101
491	20240807	103600	162004345	4105	4105	4105	4105	340
492	20240807	103500	160608645	4105	4105	4105	4105	164
493	20240807	103400	159935425	4105	4105	4105	4105	136
494	20240807	103300	159377145	4100	4100	4100	4100	1300
495	20240807	103200	154047145	4100	4100	4100	4100	36
496	20240807	103100	153899545	4100	4100	4100	4100	34
497	20240807	103000	153760145	4095	4095	4095	4095	49
498	20240807	102900	153559490	4100	4095	4100	4095	70
499	20240807	102800	153272625	4095	4100	4100	4095	113
500	20240807	102700	152809350	4100	4100	4100	4100	36
501	20240807	102600	152661750	4100	4090	4100	4090	1144
502	20240807	102500	147978010	4085	4095	4095	4080	5489
503	20240807	102400	125572630	4100	4100	4100	4100	78
504	20240807	102300	125252830	4100	4100	4100	4100	0
505	20240807	102200	125252830	4100	4100	4100	4100	43
506	20240807	102100	125076530	4095	4095	4095	4095	6
507	20240807	102000	125051960	4100	4100	4100	4100	15
508	20240807	101900	124990460	4100	4100	4100	4100	62
509	20240807	101800	124736260	4090	4090	4090	4090	6
510	20240807	101700	124711720	4095	4095	4095	4095	45
511	20240807	101600	124527445	4095	4095	4095	4095	6
512	20240807	101500	124502875	4095	4095	4095	4095	502
513	20240807	101400	122447185	4090	4090	4090	4090	38
514	20240807	101300	122291765	4090	4095	4095	4090	23
515	20240807	101200	122197645	4095	4095	4095	4095	65
516	20240807	101100	121931470	4095	4090	4095	4090	13
517	20240807	101000	121878265	4090	4080	4090	4080	1290
518	20240807	100900	116608645	4080	4080	4080	4080	6
519	20240807	100800	116584165	4080	4085	4085	4080	62
520	20240807	100700	116331040	4085	4075	4085	4075	72
521	20240807	100600	116037275	4080	4080	4080	4080	12
522	20240807	100500	115988315	4080	4075	4080	4075	825
523	20240807	100400	112625825	4075	4070	4075	4070	15
524	20240807	100300	112564705	4065	4090	4090	4065	4713
525	20240807	100200	93375675	4090	4085	4090	4085	131
526	20240807	100100	92840535	4090	4100	4100	4090	724
527	20240807	100000	89877855	4100	4095	4100	4095	427
528	20240807	095900	88129110	4100	4100	4100	4100	4
529	20240807	095800	88112710	4095	4090	4095	4085	795
530	20240807	095700	84861165	4085	4085	4085	4085	0
531	20240807	095600	84861165	4085	4100	4100	4070	4870
532	20240807	095500	64953890	4105	4095	4105	4095	39
533	20240807	095400	64793825	4100	4095	4100	4095	542
534	20240807	095300	62571655	4100	4095	4100	4095	1066
535	20240807	095200	58204900	4090	4095	4095	4090	15
536	20240807	095100	58143505	4100	4100	4100	4100	293
537	20240807	095000	56942205	4105	4100	4105	4085	4740
538	20240807	094900	37550050	4100	4105	4110	4100	567
539	20240807	094800	35222345	4105	4105	4105	4105	46
540	20240807	094700	35033515	4105	4105	4105	4105	230
541	20240807	094600	34089365	4105	4105	4105	4100	344
542	20240807	094500	32677430	4100	4100	4100	4100	11
543	20240807	094400	32632330	4105	4100	4105	4100	12
544	20240807	094300	32583095	4100	4105	4105	4100	44
545	20240807	094200	32402505	4100	4095	4100	4095	66
546	20240807	094100	32131965	4095	4100	4100	4095	49
547	20240807	094000	31931095	4095	4095	4100	4095	26
548	20240807	093900	31824585	4100	4100	4100	4095	126
549	20240807	093800	31308360	4105	4105	4105	4100	54
550	20240807	093700	31086750	4100	4105	4105	4100	107
551	20240807	093600	30647545	4115	4110	4115	4105	55
552	20240807	093500	30421295	4110	4115	4115	4110	685
553	20240807	093400	27604305	4115	4120	4120	4115	49
554	20240807	093300	27402455	4120	4120	4120	4120	285
555	20240807	093200	26228255	4120	4115	4120	4115	19
556	20240807	093100	26149980	4120	4115	4120	4115	43
557	20240807	093000	25973010	4115	4110	4115	4110	461
558	20240807	092900	24077005	4110	4110	4110	4110	36
559	20240807	092800	23929045	4110	4110	4110	4110	11
560	20240807	092700	23883835	4110	4110	4110	4110	7
561	20240807	092600	23855065	4110	4110	4110	4110	81
562	20240807	092500	23522155	4110	4110	4110	4110	8
563	20240807	092400	23489275	4110	4105	4110	4105	2
564	20240807	092300	23481060	4105	4100	4105	4100	457
565	20240807	092200	21606785	4100	4095	4100	4095	4
566	20240807	092100	21590395	4095	4100	4100	4095	85
567	20240807	092000	21241920	4100	4100	4100	4100	0
568	20240807	091900	21241920	4100	4095	4100	4095	137
569	20240807	091800	20680870	4095	4090	4095	4090	283
570	20240807	091700	19523385	4090	4090	4090	4090	8
571	20240807	091600	19490665	4085	4085	4085	4085	5
572	20240807	091500	19470240	4080	4075	4080	4075	825
573	20240807	091400	16107005	4065	4080	4080	4065	400
574	20240807	091300	14480910	4075	4070	4080	4070	165
575	20240807	091200	13808500	4070	4070	4070	4070	19
576	20240807	091100	13731170	4060	4070	4080	4060	1137
577	20240807	091000	9105620	4065	4070	4070	4065	206
578	20240807	090900	8268220	4075	4075	4075	4075	37
579	20240807	090800	8117445	4080	4075	4080	4070	807
580	20240807	090700	4829700	4080	4090	4090	4080	49
581	20240807	090600	4629420	4090	4090	4090	4090	1
582	20240807	090500	4625330	4100	4100	4100	4100	7
583	20240807	090400	4596630	4105	4075	4105	4065	524
584	20240807	090300	2463590	4075	4125	4125	4075	195
585	20240807	090200	1667930	4125	4125	4125	4125	60
586	20240807	090100	1420430	4070	4070	4070	4070	0
587	20240807	090000	1420430	4070	4070	4070	4070	349