KissMeData/013310/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	185800	728582685	2860	2860	2860	2860	837
3	20240806	185700	728582685	2860	2860	2860	2860	0
4	20240806	185600	728582685	2860	2860	2860	2860	0
5	20240806	185500	728582685	2860	2860	2860	2860	0
6	20240806	185400	728582685	2860	2860	2860	2860	0
7	20240806	185300	728582685	2860	2860	2860	2860	0
8	20240806	185200	728582685	2860	2860	2860	2860	0
9	20240806	185100	728582685	2860	2860	2860	2860	0
10	20240806	185000	728582685	2860	2860	2860	2860	0
11	20240806	184900	728582685	2860	2860	2860	2860	0
12	20240806	184800	728582685	2860	2860	2860	2860	0
13	20240806	184700	728582685	2860	2860	2860	2860	0
14	20240806	184600	728582685	2860	2860	2860	2860	0
15	20240806	184500	728582685	2860	2860	2860	2860	0
16	20240806	184400	728582685	2860	2860	2860	2860	0
17	20240806	184300	728582685	2860	2860	2860	2860	0
18	20240806	184200	728582685	2860	2860	2860	2860	0
19	20240806	184100	728582685	2860	2860	2860	2860	0
20	20240806	184000	728582685	2860	2860	2860	2860	0
21	20240806	183900	728582685	2860	2860	2860	2860	0
22	20240806	183800	728582685	2860	2860	2860	2860	0
23	20240806	183700	728582685	2860	2860	2860	2860	0
24	20240806	183600	728582685	2860	2860	2860	2860	0
25	20240806	183500	728582685	2860	2860	2860	2860	0
26	20240806	183400	728582685	2860	2860	2860	2860	0
27	20240806	183300	728582685	2860	2860	2860	2860	0
28	20240806	183200	728582685	2860	2860	2860	2860	0
29	20240806	183100	728582685	2860	2860	2860	2860	0
30	20240806	183000	728582685	2860	2860	2860	2860	0
31	20240806	182900	728582685	2860	2860	2860	2860	0
32	20240806	182800	728582685	2860	2860	2860	2860	837
33	20240806	182700	728582685	2860	2860	2860	2860	0
34	20240806	182600	728582685	2860	2860	2860	2860	0
35	20240806	182500	728582685	2860	2860	2860	2860	0
36	20240806	182400	728582685	2860	2860	2860	2860	0
37	20240806	182300	728582685	2860	2860	2860	2860	0
38	20240806	182200	728582685	2860	2860	2860	2860	0
39	20240806	182100	728582685	2860	2860	2860	2860	0
40	20240806	182000	728582685	2860	2860	2860	2860	0
41	20240806	181900	728582685	2860	2860	2860	2860	0
42	20240806	181800	728582685	2860	2860	2860	2860	0
43	20240806	181700	728582685	2860	2860	2860	2860	0
44	20240806	181600	728582685	2860	2860	2860	2860	0
45	20240806	181500	728582685	2860	2860	2860	2860	0
46	20240806	181400	728582685	2860	2860	2860	2860	0
47	20240806	181300	728582685	2860	2860	2860	2860	0
48	20240806	181200	728582685	2860	2860	2860	2860	0
49	20240806	181100	728582685	2860	2860	2860	2860	0
50	20240806	181000	728582685	2860	2860	2860	2860	0
51	20240806	180900	728582685	2860	2860	2860	2860	0
52	20240806	180800	728582685	2860	2860	2860	2860	0
53	20240806	180700	728582685	2860	2860	2860	2860	0
54	20240806	180600	728582685	2860	2860	2860	2860	0
55	20240806	180500	728582685	2860	2860	2860	2860	0
56	20240806	180400	728582685	2860	2860	2860	2860	0
57	20240806	180300	728582685	2860	2860	2860	2860	0
58	20240806	180200	728582685	2860	2860	2860	2860	0
59	20240806	180100	728582685	2860	2860	2860	2860	0
60	20240806	180000	728582685	2860	2860	2860	2860	0
61	20240806	175900	728582685	2860	2860	2860	2860	0
62	20240806	175800	728582685	2860	2860	2860	2860	837
63	20240806	175700	728582685	2860	2860	2860	2860	0
64	20240806	175600	728582685	2860	2860	2860	2860	0
65	20240806	175500	728582685	2860	2860	2860	2860	0
66	20240806	175400	728582685	2860	2860	2860	2860	0
67	20240806	175300	728582685	2860	2860	2860	2860	0
68	20240806	175200	728582685	2860	2860	2860	2860	0
69	20240806	175100	728582685	2860	2860	2860	2860	0
70	20240806	175000	728582685	2860	2860	2860	2860	0
71	20240806	174900	728582685	2860	2860	2860	2860	0
72	20240806	174800	728582685	2860	2860	2860	2860	0
73	20240806	174700	728582685	2860	2860	2860	2860	0
74	20240806	174600	728582685	2860	2860	2860	2860	0
75	20240806	174500	728582685	2860	2860	2860	2860	0
76	20240806	174400	728582685	2860	2860	2860	2860	0
77	20240806	174300	728582685	2860	2860	2860	2860	0
78	20240806	174200	728582685	2860	2860	2860	2860	0
79	20240806	174100	728582685	2860	2860	2860	2860	0
80	20240806	174000	728582685	2860	2860	2860	2860	0
81	20240806	173900	728582685	2860	2860	2860	2860	0
82	20240806	173800	728582685	2860	2860	2860	2860	0
83	20240806	173700	728582685	2860	2860	2860	2860	0
84	20240806	173600	728582685	2860	2860	2860	2860	0
85	20240806	173500	728582685	2860	2860	2860	2860	0
86	20240806	173400	728582685	2860	2860	2860	2860	0
87	20240806	173300	728582685	2860	2860	2860	2860	0
88	20240806	173200	728582685	2860	2860	2860	2860	0
89	20240806	173100	728582685	2860	2860	2860	2860	0
90	20240806	173000	728582685	2860	2860	2860	2860	0
91	20240806	172900	728582685	2860	2860	2860	2860	0
92	20240806	172800	728582685	2860	2860	2860	2860	837
93	20240806	172700	728582685	2860	2860	2860	2860	0
94	20240806	172600	728582685	2860	2860	2860	2860	0
95	20240806	172500	728582685	2860	2860	2860	2860	0
96	20240806	172400	728582685	2860	2860	2860	2860	0
97	20240806	172300	728582685	2860	2860	2860	2860	0
98	20240806	172200	728582685	2860	2860	2860	2860	0
99	20240806	172100	728582685	2860	2860	2860	2860	0
100	20240806	172000	728582685	2860	2860	2860	2860	0
101	20240806	171900	728582685	2860	2860	2860	2860	0
102	20240806	171800	728582685	2860	2860	2860	2860	0
103	20240806	171700	728582685	2860	2860	2860	2860	0
104	20240806	171600	728582685	2860	2860	2860	2860	0
105	20240806	171500	728582685	2860	2860	2860	2860	0
106	20240806	171400	728582685	2860	2860	2860	2860	0
107	20240806	171300	728582685	2860	2860	2860	2860	0
108	20240806	171200	728582685	2860	2860	2860	2860	0
109	20240806	171100	728582685	2860	2860	2860	2860	0
110	20240806	171000	728582685	2860	2860	2860	2860	0
111	20240806	170900	728582685	2860	2860	2860	2860	0
112	20240806	170800	728582685	2860	2860	2860	2860	0
113	20240806	170700	728582685	2860	2860	2860	2860	0
114	20240806	170600	728582685	2860	2860	2860	2860	0
115	20240806	170500	728582685	2860	2860	2860	2860	0
116	20240806	170400	728582685	2860	2860	2860	2860	0
117	20240806	170300	728582685	2860	2860	2860	2860	0
118	20240806	170200	728582685	2860	2860	2860	2860	0
119	20240806	170100	728582685	2860	2860	2860	2860	0
120	20240806	170000	728582685	2860	2860	2860	2860	0
121	20240806	165900	728582685	2860	2860	2860	2860	0
122	20240806	165800	728582685	2860	2860	2860	2860	837
123	20240806	165700	728582685	2860	2860	2860	2860	0
124	20240806	165600	728582685	2860	2860	2860	2860	0
125	20240806	165500	728582685	2860	2860	2860	2860	0
126	20240806	165400	728582685	2860	2860	2860	2860	0
127	20240806	165300	728582685	2860	2860	2860	2860	0
128	20240806	165200	728582685	2860	2860	2860	2860	0
129	20240806	165100	728582685	2860	2860	2860	2860	0
130	20240806	165000	728582685	2860	2860	2860	2860	0
131	20240806	164900	728582685	2860	2860	2860	2860	0
132	20240806	164800	728582685	2860	2860	2860	2860	0
133	20240806	164700	728582685	2860	2860	2860	2860	0
134	20240806	164600	728582685	2860	2860	2860	2860	0
135	20240806	164500	728582685	2860	2860	2860	2860	0
136	20240806	164400	728582685	2860	2860	2860	2860	0
137	20240806	164300	728582685	2860	2860	2860	2860	0
138	20240806	164200	728582685	2860	2860	2860	2860	0
139	20240806	164100	728582685	2860	2860	2860	2860	0
140	20240806	164000	728582685	2860	2860	2860	2860	0
141	20240806	163900	728582685	2860	2860	2860	2860	0
142	20240806	163800	728582685	2860	2860	2860	2860	0
143	20240806	163700	728582685	2860	2860	2860	2860	0
144	20240806	163600	728582685	2860	2860	2860	2860	0
145	20240806	163500	728582685	2860	2860	2860	2860	0
146	20240806	163400	728582685	2860	2860	2860	2860	0
147	20240806	163300	728582685	2860	2860	2860	2860	0
148	20240806	163200	728582685	2860	2860	2860	2860	0
149	20240806	163100	728582685	2860	2860	2860	2860	0
150	20240806	163000	728582685	2860	2860	2860	2860	0
151	20240806	162900	728582685	2860	2860	2860	2860	0
152	20240806	162800	728582685	2860	2860	2860	2860	837
153	20240806	162700	728582685	2860	2860	2860	2860	0
154	20240806	162600	728582685	2860	2860	2860	2860	0
155	20240806	162500	728582685	2860	2860	2860	2860	0
156	20240806	162400	728582685	2860	2860	2860	2860	0
157	20240806	162300	728582685	2860	2860	2860	2860	0
158	20240806	162200	728582685	2860	2860	2860	2860	0
159	20240806	162100	728582685	2860	2860	2860	2860	0
160	20240806	162000	728582685	2860	2860	2860	2860	0
161	20240806	161900	728582685	2860	2860	2860	2860	0
162	20240806	161800	728582685	2860	2860	2860	2860	0
163	20240806	161700	728582685	2860	2860	2860	2860	0
164	20240806	161600	728582685	2860	2860	2860	2860	0
165	20240806	161500	728582685	2860	2860	2860	2860	0
166	20240806	161400	728582685	2860	2860	2860	2860	0
167	20240806	161300	728582685	2860	2860	2860	2860	0
168	20240806	161200	728582685	2860	2860	2860	2860	0
169	20240806	161100	728582685	2860	2860	2860	2860	0
170	20240806	161000	728582685	2860	2860	2860	2860	0
171	20240806	160900	728582685	2860	2860	2860	2860	0
172	20240806	160800	728582685	2860	2860	2860	2860	0
173	20240806	160700	728582685	2860	2860	2860	2860	0
174	20240806	160600	728582685	2860	2860	2860	2860	0
175	20240806	160500	728582685	2860	2860	2860	2860	0
176	20240806	160400	728582685	2860	2860	2860	2860	0
177	20240806	160300	728582685	2860	2860	2860	2860	0
178	20240806	160200	728582685	2860	2860	2860	2860	0
179	20240806	160100	728582685	2860	2860	2860	2860	0
180	20240806	160000	728582685	2860	2860	2860	2860	0
181	20240806	155900	728582685	2860	2860	2860	2860	0
182	20240806	155800	728582685	2860	2860	2860	2860	837
183	20240806	155700	728582685	2860	2860	2860	2860	0
184	20240806	155600	728582685	2860	2860	2860	2860	0
185	20240806	155500	728582685	2860	2860	2860	2860	0
186	20240806	155400	728582685	2860	2860	2860	2860	0
187	20240806	155300	728582685	2860	2860	2860	2860	0
188	20240806	155200	728582685	2860	2860	2860	2860	0
189	20240806	155100	728582685	2860	2860	2860	2860	0
190	20240806	155000	728582685	2860	2860	2860	2860	0
191	20240806	154900	728582685	2860	2860	2860	2860	0
192	20240806	154800	728582685	2860	2860	2860	2860	0
193	20240806	154700	728582685	2860	2860	2860	2860	0
194	20240806	154600	728582685	2860	2860	2860	2860	0
195	20240806	154500	728582685	2860	2860	2860	2860	0
196	20240806	154400	728582685	2860	2860	2860	2860	0
197	20240806	154300	728582685	2860	2860	2860	2860	0
198	20240806	154200	728582685	2860	2860	2860	2860	0
199	20240806	154100	728582685	2860	2860	2860	2860	0
200	20240806	154000	728582685	2860	2860	2860	2860	0
201	20240806	153900	728582685	2860	2860	2860	2860	0
202	20240806	153800	728582685	2860	2860	2860	2860	0
203	20240806	153700	728582685	2860	2860	2860	2860	0
204	20240806	153600	728582685	2860	2860	2860	2860	0
205	20240806	153500	728582685	2860	2860	2860	2860	0
206	20240806	153400	728582685	2860	2860	2860	2860	0
207	20240806	153300	728582685	2860	2860	2860	2860	0
208	20240806	153200	728582685	2860	2860	2860	2860	0
209	20240806	153100	728582685	2860	2860	2860	2860	0
210	20240806	153000	728582685	2860	2860	2860	2860	837
211	20240806	152900	726188865	2865	2865	2865	2865	0
212	20240806	152800	726188865	2865	2865	2865	2865	0
213	20240806	152700	726188865	2865	2865	2865	2865	0
214	20240806	152600	726188865	2865	2865	2865	2865	0
215	20240806	152500	726188865	2865	2865	2865	2865	0
216	20240806	152400	726188865	2865	2865	2865	2865	0
217	20240806	152300	726188865	2865	2865	2865	2865	0
218	20240806	152200	726188865	2865	2865	2865	2865	0
219	20240806	152100	726188865	2865	2865	2865	2865	0
220	20240806	152000	726188865	2865	2865	2865	2865	0
221	20240806	151900	726188865	2865	2870	2870	2860	210
222	20240806	151800	725588190	2860	2865	2865	2860	405
223	20240806	151700	724429230	2880	2865	2880	2865	42
224	20240806	151600	724308825	2885	2865	2885	2865	356
225	20240806	151500	723288445	2885	2885	2885	2885	0
226	20240806	151400	723288445	2885	2885	2885	2885	0
227	20240806	151300	723288445	2885	2870	2885	2865	1049
228	20240806	151200	720274435	2870	2875	2875	2870	1405
229	20240806	151100	716237340	2880	2880	2880	2880	6
230	20240806	151000	716220060	2875	2875	2875	2875	10
231	20240806	150900	716191310	2880	2880	2880	2880	10
232	20240806	150800	716162510	2885	2885	2885	2885	0
233	20240806	150700	716162510	2885	2885	2885	2885	0
234	20240806	150600	716162510	2885	2885	2885	2885	0
235	20240806	150500	716162510	2885	2885	2885	2885	0
236	20240806	150400	716162510	2885	2885	2885	2885	400
237	20240806	150300	715008510	2885	2875	2885	2875	585
238	20240806	150200	713321785	2885	2885	2885	2885	0
239	20240806	150100	713321785	2885	2885	2885	2885	0
240	20240806	150000	713321785	2885	2885	2885	2885	0
241	20240806	145900	713321785	2885	2885	2885	2885	192
242	20240806	145800	712767865	2885	2880	2885	2880	1879
243	20240806	145700	707356320	2875	2875	2875	2875	174
244	20240806	145600	706856070	2880	2880	2880	2880	7722
245	20240806	145500	684616710	2880	2875	2880	2875	1507
246	20240806	145400	680281730	2875	2875	2875	2875	7
247	20240806	145300	680261605	2875	2875	2875	2875	0
248	20240806	145200	680261605	2875	2880	2880	2875	1677
249	20240806	145100	675440180	2890	2890	2890	2890	44
250	20240806	145000	675313020	2890	2870	2890	2870	23707
251	20240806	144900	607126040	2870	2870	2870	2870	5
252	20240806	144800	607111690	2865	2865	2865	2865	0
253	20240806	144700	607111690	2865	2865	2865	2865	291
254	20240806	144600	606277975	2865	2865	2865	2865	209
255	20240806	144500	605679190	2870	2870	2870	2870	0
256	20240806	144400	605679190	2870	2870	2870	2870	0
257	20240806	144300	605679190	2870	2870	2870	2870	0
258	20240806	144200	605679190	2870	2870	2870	2870	5
259	20240806	144100	605664840	2870	2870	2870	2870	0
260	20240806	144000	605664840	2870	2870	2870	2870	0
261	20240806	143900	605664840	2870	2870	2870	2870	5
262	20240806	143800	605650490	2855	2855	2855	2855	47
263	20240806	143700	605516305	2870	2870	2870	2870	0
264	20240806	143600	605516305	2870	2870	2870	2870	0
265	20240806	143500	605516305	2870	2875	2875	2870	6
266	20240806	143400	605499060	2860	2860	2860	2860	21
267	20240806	143300	605439000	2860	2860	2860	2860	0
268	20240806	143200	605439000	2860	2860	2860	2860	430
269	20240806	143100	604209200	2875	2875	2880	2860	4862
270	20240806	143000	590255675	2875	2875	2875	2875	2083
271	20240806	142900	584267050	2875	2880	2880	2875	107
272	20240806	142800	583959420	2880	2865	2880	2865	6306
273	20240806	142700	565882650	2860	2860	2860	2860	999
274	20240806	142600	563025510	2865	2865	2865	2865	0
275	20240806	142500	563025510	2865	2865	2865	2865	0
276	20240806	142400	563025510	2865	2850	2865	2850	5722
277	20240806	142300	546674110	2850	2845	2850	2845	1450
278	20240806	142200	542547405	2845	2845	2845	2845	63
279	20240806	142100	542368170	2845	2845	2845	2845	50
280	20240806	142000	542225920	2845	2845	2845	2835	805
281	20240806	141900	539937695	2845	2845	2845	2845	0
282	20240806	141800	539937695	2845	2830	2845	2830	127
283	20240806	141700	539578030	2845	2845	2845	2845	40
284	20240806	141600	539464230	2845	2845	2845	2845	0
285	20240806	141500	539464230	2845	2845	2845	2845	10
286	20240806	141400	539435780	2845	2845	2845	2845	8
287	20240806	141300	539413020	2850	2850	2850	2850	0
288	20240806	141200	539413020	2850	2850	2850	2850	0
289	20240806	141100	539413020	2850	2850	2850	2850	0
290	20240806	141000	539413020	2850	2850	2850	2850	0
291	20240806	140900	539413020	2850	2850	2850	2850	0
292	20240806	140800	539413020	2850	2850	2850	2850	5
293	20240806	140700	539398770	2830	2840	2840	2830	474
294	20240806	140600	538054180	2860	2850	2860	2850	2
295	20240806	140500	538048470	2850	2850	2850	2850	22
296	20240806	140400	537985770	2860	2860	2860	2860	0
297	20240806	140300	537985770	2860	2860	2860	2860	0
298	20240806	140200	537985770	2860	2860	2860	2860	0
299	20240806	140100	537985770	2860	2860	2860	2860	0
300	20240806	140000	537985770	2860	2860	2860	2860	5
301	20240806	135900	537971470	2830	2860	2860	2830	5400
302	20240806	135800	522575075	2865	2865	2865	2865	5
303	20240806	135700	522560750	2865	2870	2870	2865	2484
304	20240806	135600	515444060	2870	2870	2870	2870	0
305	20240806	135500	515444060	2870	2870	2870	2870	0
306	20240806	135400	515444060	2870	2875	2875	2870	385
307	20240806	135300	514339090	2875	2875	2875	2875	812
308	20240806	135200	512004590	2875	2875	2875	2875	0
309	20240806	135100	512004590	2875	2875	2875	2875	0
310	20240806	135000	512004590	2875	2875	2875	2875	0
311	20240806	134900	512004590	2875	2875	2875	2875	20
312	20240806	134800	511947090	2880	2880	2880	2880	500
313	20240806	134700	510507090	2890	2880	2890	2880	505
314	20240806	134600	509052640	2890	2885	2890	2885	105
315	20240806	134500	508749690	2885	2885	2885	2885	0
316	20240806	134400	508749690	2885	2885	2890	2885	5493
317	20240806	134300	492900105	2885	2885	2885	2885	0
318	20240806	134200	492900105	2885	2885	2885	2885	0
319	20240806	134100	492900105	2885	2880	2885	2880	2469
320	20240806	134000	485788510	2880	2880	2880	2880	5
321	20240806	133900	485774110	2875	2875	2875	2875	800
322	20240806	133800	483474110	2875	2875	2875	2875	60
323	20240806	133700	483301610	2875	2875	2875	2875	33
324	20240806	133600	483206735	2875	2875	2875	2875	0
325	20240806	133500	483206735	2875	2875	2875	2875	0
326	20240806	133400	483206735	2875	2875	2875	2875	0
327	20240806	133300	483206735	2875	2875	2875	2875	0
328	20240806	133200	483206735	2875	2875	2875	2875	5
329	20240806	133100	483192360	2860	2860	2860	2860	2
330	20240806	133000	483186640	2860	2860	2860	2860	0
331	20240806	132900	483186640	2860	2865	2875	2860	525
332	20240806	132800	481683445	2875	2875	2875	2875	0
333	20240806	132700	481683445	2875	2875	2875	2875	0
334	20240806	132600	481683445	2875	2875	2875	2875	5
335	20240806	132500	481669070	2870	2870	2870	2870	25
336	20240806	132400	481597320	2870	2870	2870	2870	250
337	20240806	132300	480879820	2870	2870	2870	2870	1
338	20240806	132200	480876950	2875	2875	2875	2875	0
339	20240806	132100	480876950	2875	2875	2875	2875	19
340	20240806	132000	480822325	2875	2875	2875	2875	0
341	20240806	131900	480822325	2875	2875	2875	2875	16
342	20240806	131800	480776325	2880	2880	2880	2880	0
343	20240806	131700	480776325	2880	2880	2880	2880	1
344	20240806	131600	480773445	2875	2875	2875	2875	160
345	20240806	131500	480313445	2875	2880	2880	2875	105
346	20240806	131400	480011545	2875	2875	2875	2875	0
347	20240806	131300	480011545	2875	2875	2875	2875	830
348	20240806	131200	477625295	2875	2875	2875	2875	1000
349	20240806	131100	474750295	2875	2875	2875	2875	0
350	20240806	131000	474750295	2875	2875	2875	2875	1316
351	20240806	130900	470966795	2875	2875	2875	2875	0
352	20240806	130800	470966795	2875	2875	2875	2875	0
353	20240806	130700	470966795	2875	2875	2875	2875	0
354	20240806	130600	470966795	2875	2875	2875	2875	305
355	20240806	130500	470089920	2870	2870	2870	2870	100
356	20240806	130400	469802920	2870	2870	2870	2870	0
357	20240806	130300	469802920	2870	2870	2875	2870	1288
358	20240806	130200	466105660	2870	2870	2870	2870	152
359	20240806	130100	465669420	2875	2875	2875	2875	0
360	20240806	130000	465669420	2875	2875	2875	2875	5
361	20240806	125900	465655045	2875	2875	2875	2875	60
362	20240806	125800	465482545	2875	2875	2875	2875	1
363	20240806	125700	465479670	2875	2875	2875	2875	0
364	20240806	125600	465479670	2875	2875	2875	2875	302
365	20240806	125500	464611420	2875	2875	2875	2875	0
366	20240806	125400	464611420	2875	2875	2875	2875	0
367	20240806	125300	464611420	2875	2865	2875	2865	4
368	20240806	125200	464599930	2875	2875	2875	2875	10
369	20240806	125100	464571180	2875	2875	2875	2875	0
370	20240806	125000	464571180	2875	2875	2875	2875	0
371	20240806	124900	464571180	2875	2875	2875	2875	0
372	20240806	124800	464571180	2875	2870	2875	2870	602
373	20240806	124700	462843415	2870	2870	2870	2870	0
374	20240806	124600	462843415	2870	2870	2870	2870	0
375	20240806	124500	462843415	2870	2870	2870	2870	5
376	20240806	124400	462829065	2870	2870	2870	2870	5
377	20240806	124300	462814715	2870	2870	2870	2870	5
378	20240806	124200	462800365	2865	2865	2865	2865	0
379	20240806	124100	462800365	2865	2865	2865	2865	2
380	20240806	124000	462794635	2870	2870	2870	2870	0
381	20240806	123900	462794635	2870	2870	2870	2870	100
382	20240806	123800	462507635	2870	2870	2870	2870	0
383	20240806	123700	462507635	2870	2870	2870	2870	0
384	20240806	123600	462507635	2870	2870	2870	2870	77
385	20240806	123500	462286645	2870	2870	2870	2870	105
386	20240806	123400	461985295	2865	2865	2865	2865	79
387	20240806	123300	461758960	2865	2865	2865	2865	0
388	20240806	123200	461758960	2865	2865	2865	2865	0
389	20240806	123100	461758960	2865	2865	2865	2865	32
390	20240806	123000	461667280	2865	2865	2865	2865	199
391	20240806	122900	461097145	2870	2870	2870	2870	100
392	20240806	122800	460810145	2870	2870	2870	2870	0
393	20240806	122700	460810145	2870	2870	2870	2870	0
394	20240806	122600	460810145	2870	2870	2870	2870	0
395	20240806	122500	460810145	2870	2870	2870	2870	0
396	20240806	122400	460810145	2870	2870	2870	2870	0
397	20240806	122300	460810145	2870	2870	2870	2870	792
398	20240806	122200	458537105	2870	2865	2870	2865	2384
399	20240806	122100	451705470	2865	2860	2865	2860	285
400	20240806	122000	450889445	2865	2865	2865	2865	0
401	20240806	121900	450889445	2865	2865	2865	2865	0
402	20240806	121800	450889445	2865	2865	2865	2865	0
403	20240806	121700	450889445	2865	2860	2865	2860	202
404	20240806	121600	450311700	2860	2865	2865	2860	338
405	20240806	121500	449343345	2865	2865	2865	2865	50
406	20240806	121400	449200095	2865	2865	2865	2865	0
407	20240806	121300	449200095	2865	2865	2865	2865	360
408	20240806	121200	448168695	2865	2865	2865	2865	4
409	20240806	121100	448157235	2850	2850	2850	2850	0
410	20240806	121000	448157235	2850	2850	2850	2850	200
411	20240806	120900	447587235	2850	2850	2850	2850	0
412	20240806	120800	447587235	2850	2865	2865	2850	52
413	20240806	120700	447439005	2850	2850	2850	2850	1
414	20240806	120600	447436155	2850	2840	2850	2840	3192
415	20240806	120500	438354970	2840	2840	2840	2840	168
416	20240806	120400	437877850	2840	2840	2840	2840	1
417	20240806	120300	437875010	2845	2845	2845	2845	0
418	20240806	120200	437875010	2845	2845	2845	2845	5
419	20240806	120100	437860785	2840	2840	2840	2840	226
420	20240806	120000	437218945	2845	2845	2845	2845	0
421	20240806	115900	437218945	2845	2845	2845	2845	50
422	20240806	115800	437076695	2840	2835	2840	2835	699
423	20240806	115700	435092285	2840	2840	2840	2840	0
424	20240806	115600	435092285	2840	2840	2840	2840	0
425	20240806	115500	435092285	2840	2840	2840	2840	30
426	20240806	115400	435007085	2840	2840	2840	2840	0
427	20240806	115300	435007085	2840	2840	2840	2840	0
428	20240806	115200	435007085	2840	2840	2840	2840	0
429	20240806	115100	435007085	2840	2840	2840	2830	213
430	20240806	115000	434402175	2845	2845	2845	2845	0
431	20240806	114900	434402175	2845	2845	2845	2845	0
432	20240806	114800	434402175	2845	2845	2845	2845	0
433	20240806	114700	434402175	2845	2845	2845	2845	0
434	20240806	114600	434402175	2845	2845	2845	2845	0
435	20240806	114500	434402175	2845	2845	2845	2845	0
436	20240806	114400	434402175	2845	2845	2845	2845	287
437	20240806	114300	433585660	2845	2845	2845	2845	0
438	20240806	114200	433585660	2845	2845	2845	2845	0
439	20240806	114100	433585660	2845	2845	2845	2845	0
440	20240806	114000	433585660	2845	2845	2845	2845	95
441	20240806	113900	433315385	2845	2845	2845	2845	84
442	20240806	113800	433076405	2835	2840	2840	2835	592
443	20240806	113700	431397905	2845	2845	2845	2845	100
444	20240806	113600	431113405	2845	2845	2845	2845	0
445	20240806	113500	431113405	2845	2845	2845	2845	0
446	20240806	113400	431113405	2845	2840	2845	2840	55
447	20240806	113300	430957180	2840	2840	2840	2840	24
448	20240806	113200	430889020	2845	2845	2845	2845	0
449	20240806	113100	430889020	2845	2845	2845	2845	0
450	20240806	113000	430889020	2845	2845	2845	2845	10
451	20240806	112900	430860570	2840	2840	2840	2840	12
452	20240806	112800	430826490	2840	2840	2840	2840	20
453	20240806	112700	430769690	2840	2840	2840	2840	0
454	20240806	112600	430769690	2840	2840	2840	2840	0
455	20240806	112500	430769690	2840	2840	2840	2840	0
456	20240806	112400	430769690	2840	2840	2840	2840	83
457	20240806	112300	430533970	2840	2840	2840	2840	100
458	20240806	112200	430249970	2845	2845	2845	2845	1
459	20240806	112100	430247125	2845	2845	2845	2845	0
460	20240806	112000	430247125	2845	2845	2845	2845	0
461	20240806	111900	430247125	2845	2845	2845	2845	0
462	20240806	111800	430247125	2845	2830	2845	2830	1405
463	20240806	111700	426264900	2845	2840	2845	2830	5591
464	20240806	111600	410425935	2840	2840	2840	2840	0
465	20240806	111500	410425935	2840	2840	2840	2840	183
466	20240806	111400	409906215	2845	2840	2845	2840	54
467	20240806	111300	409752830	2835	2835	2835	2835	38
468	20240806	111200	409645100	2840	2840	2850	2840	255
469	20240806	111100	408920850	2855	2855	2855	2855	0
470	20240806	111000	408920850	2855	2855	2855	2855	0
471	20240806	110900	408920850	2855	2840	2855	2840	85
472	20240806	110800	408679375	2850	2860	2865	2850	725
473	20240806	110700	406613030	2865	2850	2865	2850	205
474	20240806	110600	406028705	2865	2860	2865	2860	20
475	20240806	110500	405971480	2860	2860	2860	2860	0
476	20240806	110400	405971480	2860	2855	2860	2855	97
477	20240806	110300	405694520	2855	2845	2855	2845	1780
478	20240806	110200	400621115	2850	2850	2850	2850	0
479	20240806	110100	400621115	2850	2850	2850	2850	0
480	20240806	110000	400621115	2850	2850	2850	2850	0
481	20240806	105900	400621115	2850	2850	2850	2850	0
482	20240806	105800	400621115	2850	2850	2850	2850	0
483	20240806	105700	400621115	2850	2850	2850	2850	32
484	20240806	105600	400529915	2850	2850	2850	2850	29
485	20240806	105500	400447265	2850	2850	2850	2850	532
486	20240806	105400	398931065	2850	2850	2850	2850	0
487	20240806	105300	398931065	2850	2850	2850	2850	60
488	20240806	105200	398760065	2850	2850	2850	2850	4
489	20240806	105100	398748665	2840	2825	2840	2825	25
490	20240806	105000	398677740	2845	2850	2850	2845	40
491	20240806	104900	398563815	2845	2840	2850	2840	515
492	20240806	104800	397101075	2835	2835	2835	2830	1140
493	20240806	104700	393871815	2830	2830	2830	2830	0
494	20240806	104600	393871815	2830	2805	2835	2805	1411
495	20240806	104500	389913685	2840	2840	2840	2840	0
496	20240806	104400	389913685	2840	2810	2840	2810	2760
497	20240806	104300	382148035	2810	2800	2810	2800	252
498	20240806	104200	381442385	2790	2805	2810	2790	5403
499	20240806	104100	366318370	2820	2820	2820	2805	118
500	20240806	104000	365987230	2810	2820	2820	2810	4829
501	20240806	103900	352372300	2835	2830	2840	2825	3082
502	20240806	103800	343654855	2840	2840	2840	2840	0
503	20240806	103700	343654855	2840	2830	2840	2830	282
504	20240806	103600	342856745	2840	2835	2840	2830	361
505	20240806	103500	341834565	2835	2835	2835	2835	21
506	20240806	103400	341775030	2840	2840	2840	2840	5
507	20240806	103300	341760830	2830	2830	2840	2830	1912
508	20240806	103200	336349210	2835	2860	2860	2835	1212
509	20240806	103100	332912585	2840	2845	2860	2840	925
510	20240806	103000	330283885	2850	2860	2860	2850	50
511	20240806	102900	330141335	2845	2850	2850	2845	300
512	20240806	102800	329287585	2855	2860	2860	2850	1691
513	20240806	102700	324468160	2850	2855	2860	2850	370
514	20240806	102600	323412250	2870	2870	2870	2870	5
515	20240806	102500	323397900	2865	2855	2865	2855	1620
516	20240806	102400	318759600	2870	2855	2870	2850	2265
517	20240806	102300	312301910	2855	2855	2855	2855	50
518	20240806	102200	312159160	2860	2855	2860	2855	52
519	20240806	102100	312010675	2870	2870	2870	2870	0
520	20240806	102000	312010675	2870	2870	2870	2870	2
521	20240806	101900	312004935	2850	2870	2870	2850	1599
522	20240806	101800	307446845	2870	2865	2870	2865	17
523	20240806	101700	307398065	2860	2865	2865	2860	1574
524	20240806	101600	302896055	2885	2885	2885	2885	0
525	20240806	101500	302896055	2885	2870	2885	2870	1728
526	20240806	101400	297936620	2885	2870	2885	2870	70
527	20240806	101300	297735645	2870	2870	2870	2860	2015
528	20240806	101200	291971905	2885	2885	2885	2885	0
529	20240806	101100	291971905	2885	2885	2885	2885	50
530	20240806	101000	291827655	2885	2885	2885	2885	28
531	20240806	100900	291746875	2885	2885	2885	2885	5
532	20240806	100800	291732450	2860	2875	2885	2860	3529
533	20240806	100700	281629595	2885	2890	2890	2880	1764
534	20240806	100600	276535620	2895	2895	2895	2895	1
535	20240806	100500	276532725	2890	2895	2895	2890	2039
536	20240806	100400	270639820	2900	2890	2900	2890	8
537	20240806	100300	270616670	2900	2895	2900	2890	1439
538	20240806	100200	266455740	2890	2895	2895	2890	108
539	20240806	100100	266143585	2895	2895	2895	2890	1041
540	20240806	100000	263134890	2890	2895	2895	2890	112
541	20240806	095900	262811120	2900	2910	2910	2900	403
542	20240806	095800	261638610	2900	2910	2910	2900	4602
543	20240806	095700	248292385	2905	2905	2910	2905	174
544	20240806	095600	247786540	2905	2905	2905	2905	715
545	20240806	095500	245709465	2905	2895	2905	2895	914
546	20240806	095400	243058925	2895	2895	2895	2885	590
547	20240806	095300	241355875	2895	2895	2895	2895	0
548	20240806	095200	241355875	2895	2895	2895	2885	144
549	20240806	095100	240939005	2895	2900	2900	2895	723
550	20240806	095000	238844305	2910	2910	2910	2910	274
551	20240806	094900	238046965	2910	2885	2910	2885	2541
552	20240806	094800	230684090	2880	2880	2880	2880	4952
553	20240806	094700	216422330	2880	2860	2880	2855	230
554	20240806	094600	215763930	2870	2870	2870	2870	50
555	20240806	094500	215620430	2885	2885	2885	2885	0
556	20240806	094400	215620430	2885	2875	2885	2860	601
557	20240806	094300	213899240	2885	2880	2885	2880	157
558	20240806	094200	213446840	2880	2865	2880	2860	7783
559	20240806	094100	191153120	2870	2865	2870	2865	200
560	20240806	094000	190580095	2870	2870	2870	2870	47
561	20240806	093900	190445205	2860	2860	2860	2860	1745
562	20240806	093800	185454505	2870	2855	2870	2850	1065
563	20240806	093700	182409765	2855	2885	2885	2850	2941
564	20240806	093600	174007135	2880	2880	2880	2880	1581
565	20240806	093500	169453855	2880	2880	2880	2880	50
566	20240806	093400	169309855	2880	2865	2880	2860	45
567	20240806	093300	169181050	2885	2885	2885	2885	105
568	20240806	093200	168878125	2885	2870	2885	2865	1384
569	20240806	093100	164909930	2865	2865	2865	2850	704
570	20240806	093000	162900470	2855	2850	2865	2850	1676
571	20240806	092900	158116985	2850	2830	2850	2830	1453
572	20240806	092800	154004775	2830	2855	2855	2830	1069
573	20240806	092700	150966850	2855	2855	2865	2855	870
574	20240806	092600	148482795	2855	2850	2855	2850	1357
575	20240806	092500	144615320	2840	2850	2850	2835	116
576	20240806	092400	144285780	2830	2845	2855	2830	3022
577	20240806	092300	135688550	2845	2845	2845	2845	7
578	20240806	092200	135668635	2840	2845	2850	2825	59
579	20240806	092100	135501495	2845	2850	2850	2820	5324
580	20240806	092000	120487165	2850	2855	2855	2845	463
581	20240806	091900	119167145	2850	2830	2855	2830	2591
582	20240806	091800	111828695	2830	2820	2830	2805	8320
583	20240806	091700	88380435	2820	2820	2820	2820	2091
584	20240806	091600	82483815	2820	2820	2820	2820	11
585	20240806	091500	82452795	2820	2815	2820	2810	1676
586	20240806	091400	77740635	2820	2820	2820	2820	18
587	20240806	091300	77689875	2820	2790	2820	2790	2973
588	20240806	091200	69365490	2790	2775	2790	2775	3117
589	20240806	091100	60699180	2780	2735	2780	2735	2613
590	20240806	091000	53469185	2735	2710	2735	2705	1114
591	20240806	090900	50451565	2700	2735	2735	2700	707
592	20240806	090800	48534485	2735	2770	2770	2735	3893
593	20240806	090700	37885950	2755	2755	2780	2740	2052
594	20240806	090600	32242175	2760	2800	2800	2760	1421
595	20240806	090500	28301380	2800	2800	2800	2795	789
596	20240806	090400	26095755	2800	2775	2800	2775	1683
597	20240806	090300	21402535	2780	2785	2785	2775	149
598	20240806	090200	20988120	2780	2755	2780	2750	486
599	20240806	090100	19642320	2750	2675	2750	2675	1023
600	20240806	090000	16867885	2715	2670	2720	2670	6288