KissMeData/045060/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	192700	292255100	2910	2910	2910	2910	3209
3	20240809	192600	292255100	2910	2910	2910	2910	0
4	20240809	192500	292255100	2910	2910	2910	2910	0
5	20240809	192400	292255100	2910	2910	2910	2910	0
6	20240809	192300	292255100	2910	2910	2910	2910	0
7	20240809	192200	292255100	2910	2910	2910	2910	0
8	20240809	192100	292255100	2910	2910	2910	2910	0
9	20240809	192000	292255100	2910	2910	2910	2910	0
10	20240809	191900	292255100	2910	2910	2910	2910	0
11	20240809	191800	292255100	2910	2910	2910	2910	0
12	20240809	191700	292255100	2910	2910	2910	2910	0
13	20240809	191600	292255100	2910	2910	2910	2910	0
14	20240809	191500	292255100	2910	2910	2910	2910	0
15	20240809	191400	292255100	2910	2910	2910	2910	0
16	20240809	191300	292255100	2910	2910	2910	2910	0
17	20240809	191200	292255100	2910	2910	2910	2910	0
18	20240809	191100	292255100	2910	2910	2910	2910	0
19	20240809	191000	292255100	2910	2910	2910	2910	0
20	20240809	190900	292255100	2910	2910	2910	2910	0
21	20240809	190800	292255100	2910	2910	2910	2910	0
22	20240809	190700	292255100	2910	2910	2910	2910	0
23	20240809	190600	292255100	2910	2910	2910	2910	0
24	20240809	190500	292255100	2910	2910	2910	2910	0
25	20240809	190400	292255100	2910	2910	2910	2910	0
26	20240809	190300	292255100	2910	2910	2910	2910	0
27	20240809	190200	292255100	2910	2910	2910	2910	0
28	20240809	190100	292255100	2910	2910	2910	2910	0
29	20240809	190000	292255100	2910	2910	2910	2910	0
30	20240809	185900	292255100	2910	2910	2910	2910	0
31	20240809	185800	292255100	2910	2910	2910	2910	0
32	20240809	185700	292255100	2910	2910	2910	2910	3209
33	20240809	185600	292255100	2910	2910	2910	2910	0
34	20240809	185500	292255100	2910	2910	2910	2910	0
35	20240809	185400	292255100	2910	2910	2910	2910	0
36	20240809	185300	292255100	2910	2910	2910	2910	0
37	20240809	185200	292255100	2910	2910	2910	2910	0
38	20240809	185100	292255100	2910	2910	2910	2910	0
39	20240809	185000	292255100	2910	2910	2910	2910	0
40	20240809	184900	292255100	2910	2910	2910	2910	0
41	20240809	184800	292255100	2910	2910	2910	2910	0
42	20240809	184700	292255100	2910	2910	2910	2910	0
43	20240809	184600	292255100	2910	2910	2910	2910	0
44	20240809	184500	292255100	2910	2910	2910	2910	0
45	20240809	184400	292255100	2910	2910	2910	2910	0
46	20240809	184300	292255100	2910	2910	2910	2910	0
47	20240809	184200	292255100	2910	2910	2910	2910	0
48	20240809	184100	292255100	2910	2910	2910	2910	0
49	20240809	184000	292255100	2910	2910	2910	2910	0
50	20240809	183900	292255100	2910	2910	2910	2910	0
51	20240809	183800	292255100	2910	2910	2910	2910	0
52	20240809	183700	292255100	2910	2910	2910	2910	0
53	20240809	183600	292255100	2910	2910	2910	2910	0
54	20240809	183500	292255100	2910	2910	2910	2910	0
55	20240809	183400	292255100	2910	2910	2910	2910	0
56	20240809	183300	292255100	2910	2910	2910	2910	0
57	20240809	183200	292255100	2910	2910	2910	2910	0
58	20240809	183100	292255100	2910	2910	2910	2910	0
59	20240809	183000	292255100	2910	2910	2910	2910	0
60	20240809	182900	292255100	2910	2910	2910	2910	0
61	20240809	182800	292255100	2910	2910	2910	2910	0
62	20240809	182700	292255100	2910	2910	2910	2910	3209
63	20240809	182600	292255100	2910	2910	2910	2910	0
64	20240809	182500	292255100	2910	2910	2910	2910	0
65	20240809	182400	292255100	2910	2910	2910	2910	0
66	20240809	182300	292255100	2910	2910	2910	2910	0
67	20240809	182200	292255100	2910	2910	2910	2910	0
68	20240809	182100	292255100	2910	2910	2910	2910	0
69	20240809	182000	292255100	2910	2910	2910	2910	0
70	20240809	181900	292255100	2910	2910	2910	2910	0
71	20240809	181800	292255100	2910	2910	2910	2910	0
72	20240809	181700	292255100	2910	2910	2910	2910	0
73	20240809	181600	292255100	2910	2910	2910	2910	0
74	20240809	181500	292255100	2910	2910	2910	2910	0
75	20240809	181400	292255100	2910	2910	2910	2910	0
76	20240809	181300	292255100	2910	2910	2910	2910	0
77	20240809	181200	292255100	2910	2910	2910	2910	0
78	20240809	181100	292255100	2910	2910	2910	2910	0
79	20240809	181000	292255100	2910	2910	2910	2910	0
80	20240809	180900	292255100	2910	2910	2910	2910	0
81	20240809	180800	292255100	2910	2910	2910	2910	0
82	20240809	180700	292255100	2910	2910	2910	2910	0
83	20240809	180600	292255100	2910	2910	2910	2910	0
84	20240809	180500	292255100	2910	2910	2910	2910	0
85	20240809	180400	292255100	2910	2910	2910	2910	0
86	20240809	180300	292255100	2910	2910	2910	2910	0
87	20240809	180200	292255100	2910	2910	2910	2910	0
88	20240809	180100	292255100	2910	2910	2910	2910	0
89	20240809	180000	292255100	2910	2910	2910	2910	0
90	20240809	175900	292255100	2910	2910	2910	2910	0
91	20240809	175800	292255100	2910	2910	2910	2910	0
92	20240809	175700	292255100	2910	2910	2910	2910	3209
93	20240809	175600	292255100	2910	2910	2910	2910	0
94	20240809	175500	292255100	2910	2910	2910	2910	0
95	20240809	175400	292255100	2910	2910	2910	2910	0
96	20240809	175300	292255100	2910	2910	2910	2910	0
97	20240809	175200	292255100	2910	2910	2910	2910	0
98	20240809	175100	292255100	2910	2910	2910	2910	0
99	20240809	175000	292255100	2910	2910	2910	2910	0
100	20240809	174900	292255100	2910	2910	2910	2910	0
101	20240809	174800	292255100	2910	2910	2910	2910	0
102	20240809	174700	292255100	2910	2910	2910	2910	0
103	20240809	174600	292255100	2910	2910	2910	2910	0
104	20240809	174500	292255100	2910	2910	2910	2910	0
105	20240809	174400	292255100	2910	2910	2910	2910	0
106	20240809	174300	292255100	2910	2910	2910	2910	0
107	20240809	174200	292255100	2910	2910	2910	2910	0
108	20240809	174100	292255100	2910	2910	2910	2910	0
109	20240809	174000	292255100	2910	2910	2910	2910	0
110	20240809	173900	292255100	2910	2910	2910	2910	0
111	20240809	173800	292255100	2910	2910	2910	2910	0
112	20240809	173700	292255100	2910	2910	2910	2910	0
113	20240809	173600	292255100	2910	2910	2910	2910	0
114	20240809	173500	292255100	2910	2910	2910	2910	0
115	20240809	173400	292255100	2910	2910	2910	2910	0
116	20240809	173300	292255100	2910	2910	2910	2910	0
117	20240809	173200	292255100	2910	2910	2910	2910	0
118	20240809	173100	292255100	2910	2910	2910	2910	0
119	20240809	173000	292255100	2910	2910	2910	2910	0
120	20240809	172900	292255100	2910	2910	2910	2910	0
121	20240809	172800	292255100	2910	2910	2910	2910	0
122	20240809	172700	292255100	2910	2910	2910	2910	3209
123	20240809	172600	292255100	2910	2910	2910	2910	0
124	20240809	172500	292255100	2910	2910	2910	2910	0
125	20240809	172400	292255100	2910	2910	2910	2910	0
126	20240809	172300	292255100	2910	2910	2910	2910	0
127	20240809	172200	292255100	2910	2910	2910	2910	0
128	20240809	172100	292255100	2910	2910	2910	2910	0
129	20240809	172000	292255100	2910	2910	2910	2910	0
130	20240809	171900	292255100	2910	2910	2910	2910	0
131	20240809	171800	292255100	2910	2910	2910	2910	0
132	20240809	171700	292255100	2910	2910	2910	2910	0
133	20240809	171600	292255100	2910	2910	2910	2910	0
134	20240809	171500	292255100	2910	2910	2910	2910	0
135	20240809	171400	292255100	2910	2910	2910	2910	0
136	20240809	171300	292255100	2910	2910	2910	2910	0
137	20240809	171200	292255100	2910	2910	2910	2910	0
138	20240809	171100	292255100	2910	2910	2910	2910	0
139	20240809	171000	292255100	2910	2910	2910	2910	0
140	20240809	170900	292255100	2910	2910	2910	2910	0
141	20240809	170800	292255100	2910	2910	2910	2910	0
142	20240809	170700	292255100	2910	2910	2910	2910	0
143	20240809	170600	292255100	2910	2910	2910	2910	0
144	20240809	170500	292255100	2910	2910	2910	2910	0
145	20240809	170400	292255100	2910	2910	2910	2910	0
146	20240809	170300	292255100	2910	2910	2910	2910	0
147	20240809	170200	292255100	2910	2910	2910	2910	0
148	20240809	170100	292255100	2910	2910	2910	2910	0
149	20240809	170000	292255100	2910	2910	2910	2910	0
150	20240809	165900	292255100	2910	2910	2910	2910	0
151	20240809	165800	292255100	2910	2910	2910	2910	0
152	20240809	165700	292255100	2910	2910	2910	2910	3209
153	20240809	165600	292255100	2910	2910	2910	2910	0
154	20240809	165500	292255100	2910	2910	2910	2910	0
155	20240809	165400	292255100	2910	2910	2910	2910	0
156	20240809	165300	292255100	2910	2910	2910	2910	0
157	20240809	165200	292255100	2910	2910	2910	2910	0
158	20240809	165100	292255100	2910	2910	2910	2910	0
159	20240809	165000	292255100	2910	2910	2910	2910	0
160	20240809	164900	292255100	2910	2910	2910	2910	0
161	20240809	164800	292255100	2910	2910	2910	2910	0
162	20240809	164700	292255100	2910	2910	2910	2910	0
163	20240809	164600	292255100	2910	2910	2910	2910	0
164	20240809	164500	292255100	2910	2910	2910	2910	0
165	20240809	164400	292255100	2910	2910	2910	2910	0
166	20240809	164300	292255100	2910	2910	2910	2910	0
167	20240809	164200	292255100	2910	2910	2910	2910	0
168	20240809	164100	292255100	2910	2910	2910	2910	0
169	20240809	164000	292255100	2910	2910	2910	2910	0
170	20240809	163900	292255100	2910	2910	2910	2910	0
171	20240809	163800	292255100	2910	2910	2910	2910	0
172	20240809	163700	292255100	2910	2910	2910	2910	0
173	20240809	163600	292255100	2910	2910	2910	2910	0
174	20240809	163500	292255100	2910	2910	2910	2910	0
175	20240809	163400	292255100	2910	2910	2910	2910	0
176	20240809	163300	292255100	2910	2910	2910	2910	0
177	20240809	163200	292255100	2910	2910	2910	2910	0
178	20240809	163100	292255100	2910	2910	2910	2910	0
179	20240809	163000	292255100	2910	2910	2910	2910	0
180	20240809	162900	292255100	2910	2910	2910	2910	0
181	20240809	162800	292255100	2910	2910	2910	2910	0
182	20240809	162700	292255100	2910	2910	2910	2910	3209
183	20240809	162600	292255100	2910	2910	2910	2910	0
184	20240809	162500	292255100	2910	2910	2910	2910	0
185	20240809	162400	292255100	2910	2910	2910	2910	0
186	20240809	162300	292255100	2910	2910	2910	2910	0
187	20240809	162200	292255100	2910	2910	2910	2910	0
188	20240809	162100	292255100	2910	2910	2910	2910	0
189	20240809	162000	292255100	2910	2910	2910	2910	0
190	20240809	161900	292255100	2910	2910	2910	2910	0
191	20240809	161800	292255100	2910	2910	2910	2910	0
192	20240809	161700	292255100	2910	2910	2910	2910	0
193	20240809	161600	292255100	2910	2910	2910	2910	0
194	20240809	161500	292255100	2910	2910	2910	2910	0
195	20240809	161400	292255100	2910	2910	2910	2910	0
196	20240809	161300	292255100	2910	2910	2910	2910	0
197	20240809	161200	292255100	2910	2910	2910	2910	0
198	20240809	161100	292255100	2910	2910	2910	2910	0
199	20240809	161000	292255100	2910	2910	2910	2910	0
200	20240809	160900	292255100	2910	2910	2910	2910	0
201	20240809	160800	292255100	2910	2910	2910	2910	0
202	20240809	160700	292255100	2910	2910	2910	2910	0
203	20240809	160600	292255100	2910	2910	2910	2910	0
204	20240809	160500	292255100	2910	2910	2910	2910	0
205	20240809	160400	292255100	2910	2910	2910	2910	0
206	20240809	160300	292255100	2910	2910	2910	2910	0
207	20240809	160200	292255100	2910	2910	2910	2910	0
208	20240809	160100	292255100	2910	2910	2910	2910	0
209	20240809	160000	292255100	2910	2910	2910	2910	0
210	20240809	155900	292255100	2910	2910	2910	2910	0
211	20240809	155800	292255100	2910	2910	2910	2910	0
212	20240809	155700	292255100	2910	2910	2910	2910	3209
213	20240809	155600	292255100	2910	2910	2910	2910	0
214	20240809	155500	292255100	2910	2910	2910	2910	0
215	20240809	155400	292255100	2910	2910	2910	2910	0
216	20240809	155300	292255100	2910	2910	2910	2910	0
217	20240809	155200	292255100	2910	2910	2910	2910	0
218	20240809	155100	292255100	2910	2910	2910	2910	0
219	20240809	155000	292255100	2910	2910	2910	2910	0
220	20240809	154900	292255100	2910	2910	2910	2910	0
221	20240809	154800	292255100	2910	2910	2910	2910	0
222	20240809	154700	292255100	2910	2910	2910	2910	0
223	20240809	154600	292255100	2910	2910	2910	2910	0
224	20240809	154500	292255100	2910	2910	2910	2910	0
225	20240809	154400	292255100	2910	2910	2910	2910	0
226	20240809	154300	292255100	2910	2910	2910	2910	0
227	20240809	154200	292255100	2910	2910	2910	2910	0
228	20240809	154100	292255100	2910	2910	2910	2910	0
229	20240809	154000	292255100	2910	2910	2910	2910	0
230	20240809	153900	292255100	2910	2910	2910	2910	0
231	20240809	153800	292255100	2910	2910	2910	2910	0
232	20240809	153700	292255100	2910	2910	2910	2910	0
233	20240809	153600	292255100	2910	2910	2910	2910	0
234	20240809	153500	292255100	2910	2910	2910	2910	0
235	20240809	153400	292255100	2910	2910	2910	2910	0
236	20240809	153300	292255100	2910	2910	2910	2910	0
237	20240809	153200	292255100	2910	2910	2910	2910	0
238	20240809	153100	292255100	2910	2910	2910	2910	0
239	20240809	153000	292255100	2910	2910	2910	2910	3209
240	20240809	152900	282916910	2910	2910	2910	2910	0
241	20240809	152800	282916910	2910	2910	2910	2910	0
242	20240809	152700	282916910	2910	2910	2910	2910	0
243	20240809	152600	282916910	2910	2910	2910	2910	0
244	20240809	152500	282916910	2910	2910	2910	2910	0
245	20240809	152400	282916910	2910	2910	2910	2910	0
246	20240809	152300	282916910	2910	2910	2910	2910	0
247	20240809	152200	282916910	2910	2910	2910	2910	0
248	20240809	152100	282916910	2910	2910	2910	2910	0
249	20240809	152000	282916910	2910	2910	2910	2910	0
250	20240809	151900	282916910	2910	2895	2910	2895	287
251	20240809	151800	282082865	2895	2910	2910	2895	856
252	20240809	151700	279599075	2905	2905	2905	2905	299
253	20240809	151600	278730480	2905	2905	2905	2905	1
254	20240809	151500	278727575	2900	2900	2900	2900	0
255	20240809	151400	278727575	2900	2900	2900	2900	251
256	20240809	151300	277999675	2900	2905	2905	2900	2022
257	20240809	151200	272135765	2905	2905	2905	2905	0
258	20240809	151100	272135765	2905	2905	2905	2905	0
259	20240809	151000	272135765	2905	2905	2905	2905	1200
260	20240809	150900	268649765	2910	2900	2910	2900	1185
261	20240809	150800	265208705	2900	2900	2900	2900	0
262	20240809	150700	265208705	2900	2900	2900	2900	1
263	20240809	150600	265205805	2900	2900	2900	2900	0
264	20240809	150500	265205805	2900	2900	2900	2900	0
265	20240809	150400	265205805	2900	2900	2900	2900	0
266	20240809	150300	265205805	2900	2900	2900	2900	50
267	20240809	150200	265060805	2900	2905	2905	2895	600
268	20240809	150100	263323295	2895	2895	2895	2895	0
269	20240809	150000	263323295	2895	2905	2905	2895	343
270	20240809	145900	262329950	2910	2910	2910	2910	0
271	20240809	145800	262329950	2910	2910	2910	2910	30
272	20240809	145700	262242650	2910	2910	2910	2910	0
273	20240809	145600	262242650	2910	2910	2910	2910	0
274	20240809	145500	262242650	2910	2910	2910	2910	0
275	20240809	145400	262242650	2910	2910	2910	2910	0
276	20240809	145300	262242650	2910	2905	2910	2895	458
277	20240809	145200	260915445	2915	2915	2915	2915	0
278	20240809	145100	260915445	2915	2915	2915	2915	0
279	20240809	145000	260915445	2915	2915	2915	2915	34
280	20240809	144900	260816335	2900	2900	2900	2900	0
281	20240809	144800	260816335	2900	2915	2915	2900	13
282	20240809	144700	260778455	2900	2910	2910	2900	376
283	20240809	144600	259684995	2910	2910	2910	2910	0
284	20240809	144500	259684995	2910	2910	2910	2910	0
285	20240809	144400	259684995	2910	2910	2910	2910	0
286	20240809	144300	259684995	2910	2915	2915	2910	5
287	20240809	144200	259670425	2915	2915	2915	2915	0
288	20240809	144100	259670425	2915	2915	2915	2915	0
289	20240809	144000	259670425	2915	2915	2915	2915	0
290	20240809	143900	259670425	2915	2915	2915	2915	0
291	20240809	143800	259670425	2915	2915	2915	2915	0
292	20240809	143700	259670425	2915	2915	2915	2915	0
293	20240809	143600	259670425	2915	2915	2915	2915	1
294	20240809	143500	259667510	2915	2915	2915	2915	0
295	20240809	143400	259667510	2915	2915	2915	2915	0
296	20240809	143300	259667510	2915	2915	2915	2915	1
297	20240809	143200	259664595	2915	2915	2915	2915	0
298	20240809	143100	259664595	2915	2915	2915	2915	0
299	20240809	143000	259664595	2915	2915	2915	2915	16
300	20240809	142900	259617955	2915	2910	2915	2910	394
301	20240809	142800	258471315	2910	2910	2910	2910	21
302	20240809	142700	258410205	2910	2910	2910	2910	0
303	20240809	142600	258410205	2910	2900	2910	2895	545
304	20240809	142500	256830725	2910	2910	2910	2910	0
305	20240809	142400	256830725	2910	2910	2910	2910	0
306	20240809	142300	256830725	2910	2910	2910	2910	0
307	20240809	142200	256830725	2910	2910	2910	2910	0
308	20240809	142100	256830725	2910	2900	2910	2900	95
309	20240809	142000	256555115	2910	2910	2910	2910	0
310	20240809	141900	256555115	2910	2910	2910	2910	0
311	20240809	141800	256555115	2910	2910	2910	2910	0
312	20240809	141700	256555115	2910	2910	2910	2910	0
313	20240809	141600	256555115	2910	2910	2910	2910	0
314	20240809	141500	256555115	2910	2910	2910	2910	0
315	20240809	141400	256555115	2910	2910	2910	2910	15
316	20240809	141300	256511465	2895	2895	2895	2895	0
317	20240809	141200	256511465	2895	2895	2895	2895	0
318	20240809	141100	256511465	2895	2895	2895	2895	0
319	20240809	141000	256511465	2895	2895	2895	2895	0
320	20240809	140900	256511465	2895	2910	2910	2895	79
321	20240809	140800	256282745	2895	2895	2895	2895	0
322	20240809	140700	256282745	2895	2905	2905	2895	1000
323	20240809	140600	253387490	2905	2905	2905	2905	1
324	20240809	140500	253384585	2900	2900	2900	2900	0
325	20240809	140400	253384585	2900	2925	2925	2900	258
326	20240809	140300	252636210	2895	2895	2895	2895	0
327	20240809	140200	252636210	2895	2895	2895	2895	0
328	20240809	140100	252636210	2895	2920	2920	2895	990
329	20240809	140000	249759410	2925	2925	2925	2925	0
330	20240809	135900	249759410	2925	2925	2925	2925	0
331	20240809	135800	249759410	2925	2925	2925	2925	265
332	20240809	135700	248984285	2925	2925	2925	2925	0
333	20240809	135600	248984285	2925	2925	2925	2925	0
334	20240809	135500	248984285	2925	2925	2925	2925	1
335	20240809	135400	248981360	2925	2920	2925	2920	300
336	20240809	135300	248105355	2920	2920	2920	2920	0
337	20240809	135200	248105355	2920	2920	2920	2920	0
338	20240809	135100	248105355	2920	2920	2920	2920	0
339	20240809	135000	248105355	2920	2920	2920	2920	0
340	20240809	134900	248105355	2920	2920	2920	2920	0
341	20240809	134800	248105355	2920	2920	2920	2915	363
342	20240809	134700	247046205	2915	2915	2915	2915	0
343	20240809	134600	247046205	2915	2915	2915	2915	0
344	20240809	134500	247046205	2915	2905	2915	2895	1724
345	20240809	134400	242045970	2915	2915	2915	2915	0
346	20240809	134300	242045970	2915	2915	2915	2915	0
347	20240809	134200	242045970	2915	2915	2915	2915	16
348	20240809	134100	241999330	2915	2915	2915	2915	0
349	20240809	134000	241999330	2915	2915	2915	2915	0
350	20240809	133900	241999330	2915	2915	2915	2915	0
351	20240809	133800	241999330	2915	2915	2915	2915	0
352	20240809	133700	241999330	2915	2915	2915	2915	1
353	20240809	133600	241996415	2920	2920	2920	2920	1
354	20240809	133500	241993495	2915	2915	2915	2915	0
355	20240809	133400	241993495	2915	2915	2915	2915	0
356	20240809	133300	241993495	2915	2915	2915	2915	3
357	20240809	133200	241984750	2915	2915	2915	2915	0
358	20240809	133100	241984750	2915	2915	2915	2915	0
359	20240809	133000	241984750	2915	2915	2915	2915	210
360	20240809	132900	241372600	2900	2925	2925	2900	6238
361	20240809	132800	223255090	2930	2930	2930	2925	273
362	20240809	132700	222455215	2935	2935	2935	2935	0
363	20240809	132600	222455215	2935	2935	2935	2935	15
364	20240809	132500	222411190	2935	2935	2935	2935	0
365	20240809	132400	222411190	2935	2935	2935	2935	1
366	20240809	132300	222408255	2930	2930	2930	2930	82
367	20240809	132200	222167995	2940	2940	2940	2940	0
368	20240809	132100	222167995	2940	2940	2940	2940	0
369	20240809	132000	222167995	2940	2940	2940	2940	0
370	20240809	131900	222167995	2940	2940	2940	2940	0
371	20240809	131800	222167995	2940	2940	2940	2940	1
372	20240809	131700	222165055	2935	2935	2935	2935	0
373	20240809	131600	222165055	2935	2935	2935	2935	0
374	20240809	131500	222165055	2935	2935	2935	2935	0
375	20240809	131400	222165055	2935	2935	2935	2935	11
376	20240809	131300	222132770	2940	2940	2940	2940	0
377	20240809	131200	222132770	2940	2940	2940	2940	1
378	20240809	131100	222129830	2940	2940	2940	2940	0
379	20240809	131000	222129830	2940	2940	2940	2940	15
380	20240809	130900	222085730	2925	2935	2935	2925	150
381	20240809	130800	221646690	2940	2940	2940	2940	0
382	20240809	130700	221646690	2940	2940	2940	2940	0
383	20240809	130600	221646690	2940	2940	2940	2940	1
384	20240809	130500	221643750	2940	2940	2940	2940	0
385	20240809	130400	221643750	2940	2940	2940	2940	0
386	20240809	130300	221643750	2940	2940	2940	2940	0
387	20240809	130200	221643750	2940	2940	2940	2940	0
388	20240809	130100	221643750	2940	2940	2940	2940	0
389	20240809	130000	221643750	2940	2940	2940	2940	1
390	20240809	125900	221640810	2940	2940	2940	2940	0
391	20240809	125800	221640810	2940	2940	2940	2940	0
392	20240809	125700	221640810	2940	2940	2940	2940	0
393	20240809	125600	221640810	2940	2940	2940	2940	0
394	20240809	125500	221640810	2940	2940	2940	2940	0
395	20240809	125400	221640810	2940	2935	2940	2935	62
396	20240809	125300	221458565	2930	2930	2930	2930	0
397	20240809	125200	221458565	2930	2930	2930	2930	0
398	20240809	125100	221458565	2930	2930	2930	2930	5
399	20240809	125000	221443915	2940	2940	2940	2940	0
400	20240809	124900	221443915	2940	2940	2940	2940	0
401	20240809	124800	221443915	2940	2940	2940	2940	1
402	20240809	124700	221440975	2930	2930	2930	2930	300
403	20240809	124600	220561975	2930	2930	2930	2930	0
404	20240809	124500	220561975	2930	2930	2930	2930	279
405	20240809	124400	219744505	2945	2945	2945	2945	0
406	20240809	124300	219744505	2945	2945	2945	2945	4
407	20240809	124200	219732725	2945	2945	2945	2945	1
408	20240809	124100	219729780	2945	2945	2945	2945	0
409	20240809	124000	219729780	2945	2945	2945	2945	0
410	20240809	123900	219729780	2945	2945	2945	2945	0
411	20240809	123800	219729780	2945	2945	2945	2945	16
412	20240809	123700	219682660	2945	2945	2945	2945	210
413	20240809	123600	219064210	2945	2920	2945	2920	2
414	20240809	123500	219058345	2930	2915	2930	2915	203
415	20240809	123400	218463600	2920	2920	2920	2920	0
416	20240809	123300	218463600	2920	2920	2920	2920	13
417	20240809	123200	218425640	2920	2920	2920	2920	221
418	20240809	123100	217780320	2930	2930	2930	2930	0
419	20240809	123000	217780320	2930	2930	2930	2930	1
420	20240809	122900	217777390	2930	2930	2930	2930	0
421	20240809	122800	217777390	2930	2930	2930	2930	0
422	20240809	122700	217777390	2930	2930	2930	2930	0
423	20240809	122600	217777390	2930	2930	2930	2930	0
424	20240809	122500	217777390	2930	2930	2930	2930	0
425	20240809	122400	217777390	2930	2930	2930	2930	1
426	20240809	122300	217774460	2930	2930	2930	2930	0
427	20240809	122200	217774460	2930	2925	2930	2910	519
428	20240809	122100	216259700	2925	2925	2925	2925	0
429	20240809	122000	216259700	2925	2925	2925	2925	16
430	20240809	121900	216212900	2930	2930	2930	2930	0
431	20240809	121800	216212900	2930	2930	2930	2930	1
432	20240809	121700	216209970	2925	2925	2925	2925	0
433	20240809	121600	216209970	2925	2925	2925	2925	9
434	20240809	121500	216183645	2925	2925	2925	2925	0
435	20240809	121400	216183645	2925	2925	2925	2925	0
436	20240809	121300	216183645	2925	2925	2925	2925	10
437	20240809	121200	216154395	2925	2925	2925	2925	234
438	20240809	121100	215469945	2930	2930	2930	2930	0
439	20240809	121000	215469945	2930	2930	2930	2930	1
440	20240809	120900	215467015	2930	2930	2930	2930	0
441	20240809	120800	215467015	2930	2930	2930	2930	0
442	20240809	120700	215467015	2930	2930	2930	2930	0
443	20240809	120600	215467015	2930	2930	2930	2930	17
444	20240809	120500	215417205	2930	2930	2930	2930	0
445	20240809	120400	215417205	2930	2930	2930	2930	0
446	20240809	120300	215417205	2930	2930	2930	2930	0
447	20240809	120200	215417205	2930	2930	2930	2930	0
448	20240809	120100	215417205	2930	2930	2930	2930	0
449	20240809	120000	215417205	2930	2925	2930	2925	21
450	20240809	115900	215355775	2925	2925	2925	2925	0
451	20240809	115800	215355775	2925	2925	2925	2925	0
452	20240809	115700	215355775	2925	2925	2925	2925	0
453	20240809	115600	215355775	2925	2925	2925	2925	0
454	20240809	115500	215355775	2925	2925	2925	2925	0
455	20240809	115400	215355775	2925	2925	2925	2925	1
456	20240809	115300	215352850	2915	2915	2915	2915	0
457	20240809	115200	215352850	2915	2915	2915	2915	0
458	20240809	115100	215352850	2915	2915	2915	2915	0
459	20240809	115000	215352850	2915	2920	2920	2915	451
460	20240809	114900	214038180	2930	2930	2930	2930	0
461	20240809	114800	214038180	2930	2930	2930	2930	1
462	20240809	114700	214035250	2930	2930	2930	2930	0
463	20240809	114600	214035250	2930	2930	2930	2930	47
464	20240809	114500	213897540	2915	2915	2915	2915	0
465	20240809	114400	213897540	2915	2915	2915	2915	0
466	20240809	114300	213897540	2915	2915	2915	2915	100
467	20240809	114200	213606040	2930	2930	2930	2930	1
468	20240809	114100	213603110	2935	2935	2935	2935	0
469	20240809	114000	213603110	2935	2935	2935	2935	0
470	20240809	113900	213603110	2935	2935	2935	2935	500
471	20240809	113800	212135610	2935	2915	2935	2905	933
472	20240809	113700	209420425	2940	2940	2940	2940	0
473	20240809	113600	209420425	2940	2940	2940	2940	33
474	20240809	113500	209323405	2940	2940	2940	2940	0
475	20240809	113400	209323405	2940	2940	2940	2940	16
476	20240809	113300	209276365	2945	2945	2945	2945	0
477	20240809	113200	209276365	2945	2945	2945	2945	0
478	20240809	113100	209276365	2945	2945	2945	2945	0
479	20240809	113000	209276365	2945	2945	2945	2945	0
480	20240809	112900	209276365	2945	2945	2945	2945	0
481	20240809	112800	209276365	2945	2920	2945	2915	501
482	20240809	112700	207814235	2920	2920	2920	2920	191
483	20240809	112600	207256515	2945	2945	2945	2945	0
484	20240809	112500	207256515	2945	2945	2945	2945	251
485	20240809	112400	206517320	2945	2940	2945	2940	155
486	20240809	112300	206061295	2940	2940	2940	2940	0
487	20240809	112200	206061295	2940	2940	2940	2940	0
488	20240809	112100	206061295	2940	2940	2940	2940	0
489	20240809	112000	206061295	2940	2940	2940	2940	0
490	20240809	111900	206061295	2940	2940	2940	2940	0
491	20240809	111800	206061295	2940	2935	2940	2935	16
492	20240809	111700	206014265	2915	2915	2915	2915	0
493	20240809	111600	206014265	2915	2920	2920	2915	349
494	20240809	111500	204995365	2920	2920	2920	2920	0
495	20240809	111400	204995365	2920	2920	2920	2920	0
496	20240809	111300	204995365	2920	2920	2920	2920	3
497	20240809	111200	204986605	2945	2945	2945	2945	0
498	20240809	111100	204986605	2945	2945	2945	2945	0
499	20240809	111000	204986605	2945	2945	2945	2945	0
500	20240809	110900	204986605	2945	2945	2945	2945	0
501	20240809	110800	204986605	2945	2945	2945	2945	100
502	20240809	110700	204692105	2945	2945	2945	2945	0
503	20240809	110600	204692105	2945	2945	2945	2945	0
504	20240809	110500	204692105	2945	2945	2945	2945	0
505	20240809	110400	204692105	2945	2945	2945	2945	0
506	20240809	110300	204692105	2945	2945	2945	2945	0
507	20240809	110200	204692105	2945	2945	2945	2945	16
508	20240809	110100	204644985	2945	2945	2945	2945	0
509	20240809	110000	204644985	2945	2945	2945	2945	0
510	20240809	105900	204644985	2945	2945	2945	2945	0
511	20240809	105800	204644985	2945	2945	2945	2945	0
512	20240809	105700	204644985	2945	2940	2945	2940	250
513	20240809	105600	203909895	2915	2915	2915	2915	61
514	20240809	105500	203732080	2920	2920	2920	2920	135
515	20240809	105400	203337880	2920	2920	2920	2920	7
516	20240809	105300	203317440	2920	2920	2920	2920	38
517	20240809	105200	203206480	2920	2920	2920	2920	0
518	20240809	105100	203206480	2920	2940	2940	2920	77
519	20240809	105000	202980640	2940	2940	2940	2940	0
520	20240809	104900	202980640	2940	2940	2940	2940	0
521	20240809	104800	202980640	2940	2940	2940	2940	0
522	20240809	104700	202980640	2940	2940	2940	2940	0
523	20240809	104600	202980640	2940	2920	2940	2920	77
524	20240809	104500	202755480	2920	2920	2920	2920	0
525	20240809	104400	202755480	2920	2920	2920	2920	0
526	20240809	104300	202755480	2920	2920	2920	2920	0
527	20240809	104200	202755480	2920	2920	2920	2920	0
528	20240809	104100	202755480	2920	2930	2930	2920	25
529	20240809	104000	202682430	2945	2945	2945	2945	0
530	20240809	103900	202682430	2945	2945	2945	2945	0
531	20240809	103800	202682430	2945	2945	2945	2945	1
532	20240809	103700	202679485	2915	2915	2915	2915	76
533	20240809	103600	202457945	2930	2930	2930	2930	46
534	20240809	103500	202323165	2930	2915	2930	2915	38
535	20240809	103400	202212125	2915	2930	2930	2915	880
536	20240809	103300	199646790	2935	2925	2935	2920	476
537	20240809	103200	198253545	2920	2920	2925	2920	1089
538	20240809	103100	195073270	2945	2945	2945	2945	0
539	20240809	103000	195073270	2945	2945	2945	2945	16
540	20240809	102900	195026150	2925	2925	2925	2920	438
541	20240809	102800	193745895	2925	2925	2925	2925	0
542	20240809	102700	193745895	2925	2925	2925	2925	0
543	20240809	102600	193745895	2925	2925	2925	2925	0
544	20240809	102500	193745895	2925	2925	2925	2925	50
545	20240809	102400	193599645	2925	2925	2925	2925	0
546	20240809	102300	193599645	2925	2935	2935	2925	1514
547	20240809	102200	189163495	2930	2950	2950	2930	590
548	20240809	102100	187432180	2960	2960	2960	2960	0
549	20240809	102000	187432180	2960	2960	2960	2960	0
550	20240809	101900	187432180	2960	2960	2960	2960	0
551	20240809	101800	187432180	2960	2960	2960	2960	0
552	20240809	101700	187432180	2960	2960	2960	2960	0
553	20240809	101600	187432180	2960	2960	2960	2960	0
554	20240809	101500	187432180	2960	2960	2960	2960	200
555	20240809	101400	186840180	2960	2950	2960	2950	3016
556	20240809	101300	177928930	2955	2955	2955	2955	0
557	20240809	101200	177928930	2955	2955	2955	2955	0
558	20240809	101100	177928930	2955	2950	2955	2950	151
559	20240809	101000	177483475	2950	2950	2950	2950	0
560	20240809	100900	177483475	2950	2950	2950	2950	100
561	20240809	100800	177188475	2950	2950	2950	2950	0
562	20240809	100700	177188475	2950	2950	2950	2950	195
563	20240809	100600	176613225	2955	2955	2955	2955	0
564	20240809	100500	176613225	2955	2955	2955	2950	1306
565	20240809	100400	172754180	2955	2955	2955	2950	480
566	20240809	100300	171335830	2955	2940	2955	2935	1003
567	20240809	100200	168390325	2940	2940	2940	2940	0
568	20240809	100100	168390325	2940	2955	2955	2940	170
569	20240809	100000	167889725	2950	2950	2950	2950	100
570	20240809	095900	167594725	2955	2950	2955	2950	35
571	20240809	095800	167491470	2950	2950	2955	2950	22
572	20240809	095700	167426560	2950	2950	2950	2950	185
573	20240809	095600	166880810	2950	2950	2950	2950	618
574	20240809	095500	165057710	2940	2950	2950	2940	431
575	20240809	095400	163786270	2935	2935	2935	2935	25
576	20240809	095300	163712895	2950	2950	2950	2950	147
577	20240809	095200	163279245	2930	2930	2930	2930	0
578	20240809	095100	163279245	2930	2930	2930	2930	415
579	20240809	095000	162063295	2930	2920	2930	2920	480
580	20240809	094900	160659055	2915	2915	2915	2915	0
581	20240809	094800	160659055	2915	2915	2915	2915	0
582	20240809	094700	160659055	2915	2915	2915	2915	0
583	20240809	094600	160659055	2915	2915	2915	2915	0
584	20240809	094500	160659055	2915	2915	2915	2915	0
585	20240809	094400	160659055	2915	2910	2915	2910	937
586	20240809	094300	157927830	2910	2910	2910	2910	20
587	20240809	094200	157869630	2910	2910	2910	2910	59
588	20240809	094100	157697940	2910	2910	2910	2910	36
589	20240809	094000	157593180	2905	2905	2905	2905	42
590	20240809	093900	157471170	2905	2900	2905	2900	775
591	20240809	093800	155222875	2900	2905	2905	2900	738
592	20240809	093700	153081680	2905	2905	2905	2905	1
593	20240809	093600	153078775	2900	2900	2900	2900	0
594	20240809	093500	153078775	2900	2900	2900	2900	0
595	20240809	093400	153078775	2900	2900	2900	2900	0
596	20240809	093300	153078775	2900	2910	2915	2900	1442
597	20240809	093200	148889055	2915	2910	2915	2910	503
598	20240809	093100	147425215	2910	2910	2910	2910	0
599	20240809	093000	147425215	2910	2910	2910	2910	0
600	20240809	092900	147425215	2910	2910	2910	2910	826
601	20240809	092800	145021555	2910	2910	2910	2910	1
602	20240809	092700	145018645	2910	2915	2915	2910	677
603	20240809	092600	143048520	2910	2910	2910	2910	225
604	20240809	092500	142393770	2905	2900	2905	2900	573
605	20240809	092400	140732045	2905	2905	2905	2905	24
606	20240809	092300	140662325	2905	2900	2905	2900	626
607	20240809	092200	138846295	2905	2905	2905	2905	781
608	20240809	092100	136577490	2905	2905	2905	2905	0
609	20240809	092000	136577490	2905	2905	2905	2905	223
610	20240809	091900	135929675	2900	2900	2900	2900	250
611	20240809	091800	135204675	2895	2880	2900	2880	3246
612	20240809	091700	125812280	2875	2880	2880	2875	566
613	20240809	091600	124183480	2880	2895	2895	2880	821
614	20240809	091500	121815275	2895	2895	2895	2895	100
615	20240809	091400	121525775	2895	2900	2900	2895	151
616	20240809	091300	121088375	2895	2895	2895	2895	68
617	20240809	091200	120891515	2875	2875	2875	2875	0
618	20240809	091100	120891515	2875	2880	2880	2875	512
619	20240809	091000	119418510	2875	2910	2910	2875	5265
620	20240809	090900	104215160	2910	2915	2915	2900	6943
621	20240809	090800	84047440	2920	2915	2920	2915	398
622	20240809	090700	82886970	2915	2925	2930	2915	3784
623	20240809	090600	71839500	2930	2930	2930	2920	641
624	20240809	090500	69961560	2915	2925	2930	2915	2510
625	20240809	090400	62639435	2930	2945	2945	2930	3566
626	20240809	090300	52166070	2945	2935	2970	2935	9123
627	20240809	090200	25383990	2805	2805	2805	2805	0
628	20240809	090100	25383990	2805	2805	2805	2805	0
629	20240809	090000	25383990	2805	3000	3000	2805	8582