KissMeData/099440/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	200600	503348875	2945	2945	2945	2945	8384
3	20240808	200500	503348875	2945	2945	2945	2945	0
4	20240808	200400	503348875	2945	2945	2945	2945	0
5	20240808	200300	503348875	2945	2945	2945	2945	0
6	20240808	200200	503348875	2945	2945	2945	2945	0
7	20240808	200100	503348875	2945	2945	2945	2945	0
8	20240808	200000	503348875	2945	2945	2945	2945	0
9	20240808	195900	503348875	2945	2945	2945	2945	0
10	20240808	195800	503348875	2945	2945	2945	2945	0
11	20240808	195700	503348875	2945	2945	2945	2945	0
12	20240808	195600	503348875	2945	2945	2945	2945	0
13	20240808	195500	503348875	2945	2945	2945	2945	0
14	20240808	195400	503348875	2945	2945	2945	2945	0
15	20240808	195300	503348875	2945	2945	2945	2945	0
16	20240808	195200	503348875	2945	2945	2945	2945	0
17	20240808	195100	503348875	2945	2945	2945	2945	0
18	20240808	195000	503348875	2945	2945	2945	2945	0
19	20240808	194900	503348875	2945	2945	2945	2945	0
20	20240808	194800	503348875	2945	2945	2945	2945	0
21	20240808	194700	503348875	2945	2945	2945	2945	0
22	20240808	194600	503348875	2945	2945	2945	2945	0
23	20240808	194500	503348875	2945	2945	2945	2945	0
24	20240808	194400	503348875	2945	2945	2945	2945	0
25	20240808	194300	503348875	2945	2945	2945	2945	0
26	20240808	194200	503348875	2945	2945	2945	2945	0
27	20240808	194100	503348875	2945	2945	2945	2945	0
28	20240808	194000	503348875	2945	2945	2945	2945	0
29	20240808	193900	503348875	2945	2945	2945	2945	0
30	20240808	193800	503348875	2945	2945	2945	2945	0
31	20240808	193700	503348875	2945	2945	2945	2945	0
32	20240808	193600	503348875	2945	2945	2945	2945	8384
33	20240808	193500	503348875	2945	2945	2945	2945	0
34	20240808	193400	503348875	2945	2945	2945	2945	0
35	20240808	193300	503348875	2945	2945	2945	2945	0
36	20240808	193200	503348875	2945	2945	2945	2945	0
37	20240808	193100	503348875	2945	2945	2945	2945	0
38	20240808	193000	503348875	2945	2945	2945	2945	0
39	20240808	192900	503348875	2945	2945	2945	2945	0
40	20240808	192800	503348875	2945	2945	2945	2945	0
41	20240808	192700	503348875	2945	2945	2945	2945	0
42	20240808	192600	503348875	2945	2945	2945	2945	0
43	20240808	192500	503348875	2945	2945	2945	2945	0
44	20240808	192400	503348875	2945	2945	2945	2945	0
45	20240808	192300	503348875	2945	2945	2945	2945	0
46	20240808	192200	503348875	2945	2945	2945	2945	0
47	20240808	192100	503348875	2945	2945	2945	2945	0
48	20240808	192000	503348875	2945	2945	2945	2945	0
49	20240808	191900	503348875	2945	2945	2945	2945	0
50	20240808	191800	503348875	2945	2945	2945	2945	0
51	20240808	191700	503348875	2945	2945	2945	2945	0
52	20240808	191600	503348875	2945	2945	2945	2945	0
53	20240808	191500	503348875	2945	2945	2945	2945	0
54	20240808	191400	503348875	2945	2945	2945	2945	0
55	20240808	191300	503348875	2945	2945	2945	2945	0
56	20240808	191200	503348875	2945	2945	2945	2945	0
57	20240808	191100	503348875	2945	2945	2945	2945	0
58	20240808	191000	503348875	2945	2945	2945	2945	0
59	20240808	190900	503348875	2945	2945	2945	2945	0
60	20240808	190800	503348875	2945	2945	2945	2945	0
61	20240808	190700	503348875	2945	2945	2945	2945	0
62	20240808	190600	503348875	2945	2945	2945	2945	8384
63	20240808	190500	503348875	2945	2945	2945	2945	0
64	20240808	190400	503348875	2945	2945	2945	2945	0
65	20240808	190300	503348875	2945	2945	2945	2945	0
66	20240808	190200	503348875	2945	2945	2945	2945	0
67	20240808	190100	503348875	2945	2945	2945	2945	0
68	20240808	190000	503348875	2945	2945	2945	2945	0
69	20240808	185900	503348875	2945	2945	2945	2945	0
70	20240808	185800	503348875	2945	2945	2945	2945	0
71	20240808	185700	503348875	2945	2945	2945	2945	0
72	20240808	185600	503348875	2945	2945	2945	2945	0
73	20240808	185500	503348875	2945	2945	2945	2945	0
74	20240808	185400	503348875	2945	2945	2945	2945	0
75	20240808	185300	503348875	2945	2945	2945	2945	0
76	20240808	185200	503348875	2945	2945	2945	2945	0
77	20240808	185100	503348875	2945	2945	2945	2945	0
78	20240808	185000	503348875	2945	2945	2945	2945	0
79	20240808	184900	503348875	2945	2945	2945	2945	0
80	20240808	184800	503348875	2945	2945	2945	2945	0
81	20240808	184700	503348875	2945	2945	2945	2945	0
82	20240808	184600	503348875	2945	2945	2945	2945	0
83	20240808	184500	503348875	2945	2945	2945	2945	0
84	20240808	184400	503348875	2945	2945	2945	2945	0
85	20240808	184300	503348875	2945	2945	2945	2945	0
86	20240808	184200	503348875	2945	2945	2945	2945	0
87	20240808	184100	503348875	2945	2945	2945	2945	0
88	20240808	184000	503348875	2945	2945	2945	2945	0
89	20240808	183900	503348875	2945	2945	2945	2945	0
90	20240808	183800	503348875	2945	2945	2945	2945	0
91	20240808	183700	503348875	2945	2945	2945	2945	0
92	20240808	183600	503348875	2945	2945	2945	2945	8384
93	20240808	183500	503348875	2945	2945	2945	2945	0
94	20240808	183400	503348875	2945	2945	2945	2945	0
95	20240808	183300	503348875	2945	2945	2945	2945	0
96	20240808	183200	503348875	2945	2945	2945	2945	0
97	20240808	183100	503348875	2945	2945	2945	2945	0
98	20240808	183000	503348875	2945	2945	2945	2945	0
99	20240808	182900	503348875	2945	2945	2945	2945	0
100	20240808	182800	503348875	2945	2945	2945	2945	0
101	20240808	182700	503348875	2945	2945	2945	2945	0
102	20240808	182600	503348875	2945	2945	2945	2945	0
103	20240808	182500	503348875	2945	2945	2945	2945	0
104	20240808	182400	503348875	2945	2945	2945	2945	0
105	20240808	182300	503348875	2945	2945	2945	2945	0
106	20240808	182200	503348875	2945	2945	2945	2945	0
107	20240808	182100	503348875	2945	2945	2945	2945	0
108	20240808	182000	503348875	2945	2945	2945	2945	0
109	20240808	181900	503348875	2945	2945	2945	2945	0
110	20240808	181800	503348875	2945	2945	2945	2945	0
111	20240808	181700	503348875	2945	2945	2945	2945	0
112	20240808	181600	503348875	2945	2945	2945	2945	0
113	20240808	181500	503348875	2945	2945	2945	2945	0
114	20240808	181400	503348875	2945	2945	2945	2945	0
115	20240808	181300	503348875	2945	2945	2945	2945	0
116	20240808	181200	503348875	2945	2945	2945	2945	0
117	20240808	181100	503348875	2945	2945	2945	2945	0
118	20240808	181000	503348875	2945	2945	2945	2945	0
119	20240808	180900	503348875	2945	2945	2945	2945	0
120	20240808	180800	503348875	2945	2945	2945	2945	0
121	20240808	180700	503348875	2945	2945	2945	2945	0
122	20240808	180600	503348875	2945	2945	2945	2945	8384
123	20240808	180500	503348875	2945	2945	2945	2945	0
124	20240808	180400	503348875	2945	2945	2945	2945	0
125	20240808	180300	503348875	2945	2945	2945	2945	0
126	20240808	180200	503348875	2945	2945	2945	2945	0
127	20240808	180100	503348875	2945	2945	2945	2945	0
128	20240808	180000	503348875	2945	2945	2945	2945	0
129	20240808	175900	503348875	2945	2945	2945	2945	0
130	20240808	175800	503348875	2945	2945	2945	2945	0
131	20240808	175700	503348875	2945	2945	2945	2945	0
132	20240808	175600	503348875	2945	2945	2945	2945	0
133	20240808	175500	503348875	2945	2945	2945	2945	0
134	20240808	175400	503348875	2945	2945	2945	2945	0
135	20240808	175300	503348875	2945	2945	2945	2945	0
136	20240808	175200	503348875	2945	2945	2945	2945	0
137	20240808	175100	503348875	2945	2945	2945	2945	0
138	20240808	175000	503348875	2945	2945	2945	2945	0
139	20240808	174900	503348875	2945	2945	2945	2945	0
140	20240808	174800	503348875	2945	2945	2945	2945	0
141	20240808	174700	503348875	2945	2945	2945	2945	0
142	20240808	174600	503348875	2945	2945	2945	2945	0
143	20240808	174500	503348875	2945	2945	2945	2945	0
144	20240808	174400	503348875	2945	2945	2945	2945	0
145	20240808	174300	503348875	2945	2945	2945	2945	0
146	20240808	174200	503348875	2945	2945	2945	2945	0
147	20240808	174100	503348875	2945	2945	2945	2945	0
148	20240808	174000	503348875	2945	2945	2945	2945	0
149	20240808	173900	503348875	2945	2945	2945	2945	0
150	20240808	173800	503348875	2945	2945	2945	2945	0
151	20240808	173700	503348875	2945	2945	2945	2945	0
152	20240808	173600	503348875	2945	2945	2945	2945	8384
153	20240808	173500	503348875	2945	2945	2945	2945	0
154	20240808	173400	503348875	2945	2945	2945	2945	0
155	20240808	173300	503348875	2945	2945	2945	2945	0
156	20240808	173200	503348875	2945	2945	2945	2945	0
157	20240808	173100	503348875	2945	2945	2945	2945	0
158	20240808	173000	503348875	2945	2945	2945	2945	0
159	20240808	172900	503348875	2945	2945	2945	2945	0
160	20240808	172800	503348875	2945	2945	2945	2945	0
161	20240808	172700	503348875	2945	2945	2945	2945	0
162	20240808	172600	503348875	2945	2945	2945	2945	0
163	20240808	172500	503348875	2945	2945	2945	2945	0
164	20240808	172400	503348875	2945	2945	2945	2945	0
165	20240808	172300	503348875	2945	2945	2945	2945	0
166	20240808	172200	503348875	2945	2945	2945	2945	0
167	20240808	172100	503348875	2945	2945	2945	2945	0
168	20240808	172000	503348875	2945	2945	2945	2945	0
169	20240808	171900	503348875	2945	2945	2945	2945	0
170	20240808	171800	503348875	2945	2945	2945	2945	0
171	20240808	171700	503348875	2945	2945	2945	2945	0
172	20240808	171600	503348875	2945	2945	2945	2945	0
173	20240808	171500	503348875	2945	2945	2945	2945	0
174	20240808	171400	503348875	2945	2945	2945	2945	0
175	20240808	171300	503348875	2945	2945	2945	2945	0
176	20240808	171200	503348875	2945	2945	2945	2945	0
177	20240808	171100	503348875	2945	2945	2945	2945	0
178	20240808	171000	503348875	2945	2945	2945	2945	0
179	20240808	170900	503348875	2945	2945	2945	2945	0
180	20240808	170800	503348875	2945	2945	2945	2945	0
181	20240808	170700	503348875	2945	2945	2945	2945	0
182	20240808	170600	503348875	2945	2945	2945	2945	8384
183	20240808	170500	503348875	2945	2945	2945	2945	0
184	20240808	170400	503348875	2945	2945	2945	2945	0
185	20240808	170300	503348875	2945	2945	2945	2945	0
186	20240808	170200	503348875	2945	2945	2945	2945	0
187	20240808	170100	503348875	2945	2945	2945	2945	0
188	20240808	170000	503348875	2945	2945	2945	2945	0
189	20240808	165900	503348875	2945	2945	2945	2945	0
190	20240808	165800	503348875	2945	2945	2945	2945	0
191	20240808	165700	503348875	2945	2945	2945	2945	0
192	20240808	165600	503348875	2945	2945	2945	2945	0
193	20240808	165500	503348875	2945	2945	2945	2945	0
194	20240808	165400	503348875	2945	2945	2945	2945	0
195	20240808	165300	503348875	2945	2945	2945	2945	0
196	20240808	165200	503348875	2945	2945	2945	2945	0
197	20240808	165100	503348875	2945	2945	2945	2945	0
198	20240808	165000	503348875	2945	2945	2945	2945	0
199	20240808	164900	503348875	2945	2945	2945	2945	0
200	20240808	164800	503348875	2945	2945	2945	2945	0
201	20240808	164700	503348875	2945	2945	2945	2945	0
202	20240808	164600	503348875	2945	2945	2945	2945	0
203	20240808	164500	503348875	2945	2945	2945	2945	0
204	20240808	164400	503348875	2945	2945	2945	2945	0
205	20240808	164300	503348875	2945	2945	2945	2945	0
206	20240808	164200	503348875	2945	2945	2945	2945	0
207	20240808	164100	503348875	2945	2945	2945	2945	0
208	20240808	164000	503348875	2945	2945	2945	2945	0
209	20240808	163900	503348875	2945	2945	2945	2945	0
210	20240808	163800	503348875	2945	2945	2945	2945	0
211	20240808	163700	503348875	2945	2945	2945	2945	0
212	20240808	163600	503348875	2945	2945	2945	2945	8384
213	20240808	163500	503348875	2945	2945	2945	2945	0
214	20240808	163400	503348875	2945	2945	2945	2945	0
215	20240808	163300	503348875	2945	2945	2945	2945	0
216	20240808	163200	503348875	2945	2945	2945	2945	0
217	20240808	163100	503348875	2945	2945	2945	2945	0
218	20240808	163000	503348875	2945	2945	2945	2945	0
219	20240808	162900	503348875	2945	2945	2945	2945	0
220	20240808	162800	503348875	2945	2945	2945	2945	0
221	20240808	162700	503348875	2945	2945	2945	2945	0
222	20240808	162600	503348875	2945	2945	2945	2945	0
223	20240808	162500	503348875	2945	2945	2945	2945	0
224	20240808	162400	503348875	2945	2945	2945	2945	0
225	20240808	162300	503348875	2945	2945	2945	2945	0
226	20240808	162200	503348875	2945	2945	2945	2945	0
227	20240808	162100	503348875	2945	2945	2945	2945	0
228	20240808	162000	503348875	2945	2945	2945	2945	0
229	20240808	161900	503348875	2945	2945	2945	2945	0
230	20240808	161800	503348875	2945	2945	2945	2945	0
231	20240808	161700	503348875	2945	2945	2945	2945	0
232	20240808	161600	503348875	2945	2945	2945	2945	0
233	20240808	161500	503348875	2945	2945	2945	2945	0
234	20240808	161400	503348875	2945	2945	2945	2945	0
235	20240808	161300	503348875	2945	2945	2945	2945	0
236	20240808	161200	503348875	2945	2945	2945	2945	0
237	20240808	161100	503348875	2945	2945	2945	2945	0
238	20240808	161000	503348875	2945	2945	2945	2945	0
239	20240808	160900	503348875	2945	2945	2945	2945	0
240	20240808	160800	503348875	2945	2945	2945	2945	0
241	20240808	160700	503348875	2945	2945	2945	2945	0
242	20240808	160600	503348875	2945	2945	2945	2945	8384
243	20240808	160500	503348875	2945	2945	2945	2945	0
244	20240808	160400	503348875	2945	2945	2945	2945	0
245	20240808	160300	503348875	2945	2945	2945	2945	0
246	20240808	160200	503348875	2945	2945	2945	2945	0
247	20240808	160100	503348875	2945	2945	2945	2945	0
248	20240808	160000	503348875	2945	2945	2945	2945	0
249	20240808	155900	503348875	2945	2945	2945	2945	0
250	20240808	155800	503348875	2945	2945	2945	2945	0
251	20240808	155700	503348875	2945	2945	2945	2945	0
252	20240808	155600	503348875	2945	2945	2945	2945	0
253	20240808	155500	503348875	2945	2945	2945	2945	0
254	20240808	155400	503348875	2945	2945	2945	2945	0
255	20240808	155300	503348875	2945	2945	2945	2945	0
256	20240808	155200	503348875	2945	2945	2945	2945	0
257	20240808	155100	503348875	2945	2945	2945	2945	0
258	20240808	155000	503348875	2945	2945	2945	2945	0
259	20240808	154900	503348875	2945	2945	2945	2945	0
260	20240808	154800	503348875	2945	2945	2945	2945	0
261	20240808	154700	503348875	2945	2945	2945	2945	0
262	20240808	154600	503348875	2945	2945	2945	2945	0
263	20240808	154500	503348875	2945	2945	2945	2945	0
264	20240808	154400	503348875	2945	2945	2945	2945	0
265	20240808	154300	503348875	2945	2945	2945	2945	0
266	20240808	154200	503348875	2945	2945	2945	2945	0
267	20240808	154100	503348875	2945	2945	2945	2945	0
268	20240808	154000	503348875	2945	2945	2945	2945	0
269	20240808	153900	503348875	2945	2945	2945	2945	0
270	20240808	153800	503348875	2945	2945	2945	2945	0
271	20240808	153700	503348875	2945	2945	2945	2945	0
272	20240808	153600	503348875	2945	2945	2945	2945	8384
273	20240808	153500	503348875	2945	2945	2945	2945	0
274	20240808	153400	503348875	2945	2945	2945	2945	0
275	20240808	153300	503348875	2945	2945	2945	2945	0
276	20240808	153200	503348875	2945	2945	2945	2945	0
277	20240808	153100	503348875	2945	2945	2945	2945	0
278	20240808	153000	503348875	2945	2945	2945	2945	8384
279	20240808	152900	478657995	2945	2945	2945	2945	0
280	20240808	152800	478657995	2945	2945	2945	2945	0
281	20240808	152700	478657995	2945	2945	2945	2945	0
282	20240808	152600	478657995	2945	2945	2945	2945	0
283	20240808	152500	478657995	2945	2945	2945	2945	0
284	20240808	152400	478657995	2945	2945	2945	2945	0
285	20240808	152300	478657995	2945	2945	2945	2945	0
286	20240808	152200	478657995	2945	2945	2945	2945	0
287	20240808	152100	478657995	2945	2945	2945	2945	0
288	20240808	152000	478657995	2945	2945	2945	2945	0
289	20240808	151900	478657995	2945	2945	2945	2945	4
290	20240808	151800	478646215	2950	2950	2950	2945	1036
291	20240808	151700	475590190	2950	2950	2950	2950	350
292	20240808	151600	474557690	2950	2950	2950	2950	697
293	20240808	151500	472501540	2955	2955	2955	2955	32
294	20240808	151400	472406980	2955	2955	2955	2950	26
295	20240808	151300	472330155	2955	2955	2955	2955	1
296	20240808	151200	472327200	2950	2950	2955	2950	876
297	20240808	151100	469742995	2955	2950	2955	2950	201
298	20240808	151000	469149045	2950	2950	2950	2950	0
299	20240808	150900	469149045	2950	2950	2950	2950	951
300	20240808	150800	466343595	2950	2950	2950	2950	1550
301	20240808	150700	461771095	2960	2960	2960	2960	50
302	20240808	150600	461623095	2950	2950	2950	2950	1000
303	20240808	150500	458673095	2950	2955	2955	2950	741
304	20240808	150400	456483765	2950	2950	2950	2950	500
305	20240808	150300	455008765	2960	2960	2960	2960	8
306	20240808	150200	454985085	2960	2960	2960	2960	100
307	20240808	150100	454689085	2965	2965	2965	2965	0
308	20240808	150000	454689085	2965	2950	2965	2950	501
309	20240808	145900	453205885	2950	2950	2950	2950	1
310	20240808	145800	453202935	2950	2955	2955	2950	211
311	20240808	145700	452580385	2950	2950	2950	2950	48
312	20240808	145600	452438785	2955	2955	2955	2955	3
313	20240808	145500	452429920	2945	2950	2950	2945	345
314	20240808	145400	451412690	2945	2950	2950	2945	102
315	20240808	145300	451112290	2950	2950	2950	2950	1
316	20240808	145200	451109340	2950	2950	2950	2950	101
317	20240808	145100	450811390	2950	2950	2950	2950	63
318	20240808	145000	450625540	2960	2960	2960	2960	3
319	20240808	144900	450616660	2960	2945	2960	2945	2
320	20240808	144800	450610755	2960	2960	2960	2960	0
321	20240808	144700	450610755	2960	2960	2960	2960	3
322	20240808	144600	450601875	2940	2940	2940	2940	145
323	20240808	144500	450175575	2940	2950	2950	2940	521
324	20240808	144400	448643545	2960	2945	2960	2945	82
325	20240808	144300	448400925	2950	2945	2950	2940	85
326	20240808	144200	448150600	2960	2950	2960	2950	31
327	20240808	144100	448059040	2950	2950	2950	2950	30
328	20240808	144000	447970540	2960	2960	2960	2960	10
329	20240808	143900	447940940	2945	2955	2955	2945	3644
330	20240808	143800	437181770	2955	2955	2955	2955	129
331	20240808	143700	436800575	2955	2955	2955	2955	2
332	20240808	143600	436794665	2955	2955	2955	2955	1
333	20240808	143500	436791710	2955	2955	2955	2955	0
334	20240808	143400	436791710	2955	2955	2955	2955	50
335	20240808	143300	436643960	2955	2950	2955	2950	740
336	20240808	143200	434459460	2955	2955	2955	2955	200
337	20240808	143100	433868460	2955	2955	2960	2955	300
338	20240808	143000	432981560	2955	2955	2955	2955	5
339	20240808	142900	432966785	2955	2955	2955	2955	102
340	20240808	142800	432665375	2955	2950	2955	2950	45
341	20240808	142700	432532595	2955	2955	2955	2955	0
342	20240808	142600	432532595	2955	2955	2955	2955	2
343	20240808	142500	432526685	2955	2945	2955	2945	303
344	20240808	142400	431634325	2940	2940	2940	2940	385
345	20240808	142300	430502425	2945	2945	2945	2940	5
346	20240808	142200	430487715	2945	2940	2955	2940	508
347	20240808	142100	428994140	2955	2945	2955	2945	56
348	20240808	142000	428829190	2955	2955	2955	2955	3
349	20240808	141900	428820325	2960	2960	2960	2960	6
350	20240808	141800	428802565	2960	2955	2960	2945	911
351	20240808	141700	426115590	2960	2960	2960	2960	0
352	20240808	141600	426115590	2960	2960	2960	2960	0
353	20240808	141500	426115590	2960	2965	2965	2960	47
354	20240808	141400	425976405	2965	2965	2965	2965	110
355	20240808	141300	425650255	2945	2945	2945	2945	0
356	20240808	141200	425650255	2945	2945	2945	2945	0
357	20240808	141100	425650255	2945	2945	2945	2945	1
358	20240808	141000	425647310	2965	2965	2965	2965	0
359	20240808	140900	425647310	2965	2965	2965	2965	1
360	20240808	140800	425644345	2940	2945	2945	2940	1500
361	20240808	140700	421228425	2950	2970	2970	2950	2001
362	20240808	140600	415320535	2955	2960	2960	2955	300
363	20240808	140500	414434010	2960	2960	2960	2960	0
364	20240808	140400	414434010	2960	2960	2960	2960	0
365	20240808	140300	414434010	2960	2960	2960	2960	0
366	20240808	140200	414434010	2960	2975	2975	2960	120
367	20240808	140100	414078510	2975	2975	2975	2975	0
368	20240808	140000	414078510	2975	2960	2975	2960	300
369	20240808	135900	413186915	2955	2955	2955	2955	665
370	20240808	135800	411221840	2955	2955	2960	2955	34
371	20240808	135700	411121365	2950	2940	2950	2940	6624
372	20240808	135600	391611390	2925	2925	2925	2925	0
373	20240808	135500	391611390	2925	2925	2940	2925	3500
374	20240808	135400	381365620	2925	2925	2925	2925	167
375	20240808	135300	380877145	2940	2940	2940	2940	20
376	20240808	135200	380818345	2940	2940	2940	2940	298
377	20240808	135100	379942225	2925	2930	2930	2925	4106
378	20240808	135000	367929240	2930	2930	2930	2930	33
379	20240808	134900	367832550	2935	2935	2935	2935	2
380	20240808	134800	367826680	2930	2930	2930	2930	1
381	20240808	134700	367823750	2930	2935	2935	2930	3000
382	20240808	134600	359027690	2940	2940	2940	2940	700
383	20240808	134500	356969690	2940	2940	2940	2940	5
384	20240808	134400	356954990	2935	2935	2935	2935	100
385	20240808	134300	356661490	2940	2940	2940	2940	1124
386	20240808	134200	353356930	2940	2940	2940	2940	0
387	20240808	134100	353356930	2940	2940	2945	2940	1106
388	20240808	134000	350105240	2945	2950	2950	2945	2124
389	20240808	133900	343850015	2950	2950	2950	2950	540
390	20240808	133800	342257015	2950	2950	2950	2950	33
391	20240808	133700	342159665	2950	2955	2955	2950	1089
392	20240808	133600	338946860	2960	2960	2960	2960	0
393	20240808	133500	338946860	2960	2960	2960	2960	20
394	20240808	133400	338887660	2960	2960	2960	2960	0
395	20240808	133300	338887660	2960	2960	2960	2960	0
396	20240808	133200	338887660	2960	2960	2960	2960	0
397	20240808	133100	338887660	2960	2960	2960	2960	38
398	20240808	133000	338775180	2980	2965	2980	2965	150
399	20240808	132900	338329160	2960	2960	2960	2960	0
400	20240808	132800	338329160	2960	2960	2960	2960	0
401	20240808	132700	338329160	2960	2960	2960	2960	0
402	20240808	132600	338329160	2960	2960	2960	2960	10
403	20240808	132500	338299560	2950	2950	2950	2950	0
404	20240808	132400	338299560	2950	2960	2960	2950	300
405	20240808	132300	337412490	2960	2960	2960	2960	0
406	20240808	132200	337412490	2960	2960	2960	2960	975
407	20240808	132100	334526490	2960	2960	2960	2960	0
408	20240808	132000	334526490	2960	2960	2960	2960	0
409	20240808	131900	334526490	2960	2960	2960	2960	0
410	20240808	131800	334526490	2960	2950	2960	2950	459
411	20240808	131700	333168100	2950	2950	2950	2950	0
412	20240808	131600	333168100	2950	2950	2950	2950	0
413	20240808	131500	333168100	2950	2950	2950	2950	187
414	20240808	131400	332616450	2950	2955	2955	2950	3350
415	20240808	131300	322727505	2960	2960	2960	2960	200
416	20240808	131200	322135505	2955	2955	2955	2955	0
417	20240808	131100	322135505	2955	2955	2955	2955	0
418	20240808	131000	322135505	2955	2955	2955	2955	0
419	20240808	130900	322135505	2955	2955	2955	2955	0
420	20240808	130800	322135505	2955	2955	2955	2955	0
421	20240808	130700	322135505	2955	2955	2955	2955	0
422	20240808	130600	322135505	2955	2955	2955	2955	0
423	20240808	130500	322135505	2955	2955	2955	2955	62
424	20240808	130400	321952295	2955	2960	2960	2955	2123
425	20240808	130300	315672715	2960	2960	2960	2960	0
426	20240808	130200	315672715	2960	2960	2960	2960	0
427	20240808	130100	315672715	2960	2960	2960	2960	100
428	20240808	130000	315376715	2960	2965	2965	2960	1535
429	20240808	125900	310825500	2965	2965	2965	2965	0
430	20240808	125800	310825500	2965	2965	2965	2965	0
431	20240808	125700	310825500	2965	2965	2965	2965	50
432	20240808	125600	310677250	2965	2970	2970	2965	1005
433	20240808	125500	307692500	2975	2975	2975	2975	176
434	20240808	125400	307168900	2975	2975	2975	2975	0
435	20240808	125300	307168900	2975	2975	2975	2975	0
436	20240808	125200	307168900	2975	2970	2975	2970	210
437	20240808	125100	306544200	2970	2970	2970	2970	0
438	20240808	125000	306544200	2970	2970	2970	2970	17
439	20240808	124900	306493710	2980	2980	2980	2980	168
440	20240808	124800	305993070	2970	2980	2980	2970	13
441	20240808	124700	305954410	2985	2985	2985	2985	0
442	20240808	124600	305954410	2985	2985	2985	2985	0
443	20240808	124500	305954410	2985	2985	2985	2985	0
444	20240808	124400	305954410	2985	2985	2985	2985	1
445	20240808	124300	305951425	2980	2980	2980	2980	1000
446	20240808	124200	302971425	2980	2980	2980	2980	20
447	20240808	124100	302911825	2980	2980	2980	2980	5
448	20240808	124000	302896925	2980	2980	2980	2980	0
449	20240808	123900	302896925	2980	2980	2980	2980	0
450	20240808	123800	302896925	2980	2980	2980	2980	280
451	20240808	123700	302062525	2980	2980	2980	2980	1
452	20240808	123600	302059545	2970	2975	2975	2970	1214
453	20240808	123500	298449640	2975	2985	2985	2975	49
454	20240808	123400	298303845	2985	2985	2985	2985	0
455	20240808	123300	298303845	2985	2975	2985	2975	1001
456	20240808	123200	295325860	2980	2980	2980	2980	3
457	20240808	123100	295316920	2980	2980	2980	2980	0
458	20240808	123000	295316920	2980	2980	2980	2980	1001
459	20240808	122900	292333940	2980	2980	2980	2980	92
460	20240808	122800	292059780	2980	2980	2980	2980	0
461	20240808	122700	292059780	2980	2985	2985	2980	1281
462	20240808	122600	288242395	2980	2980	2980	2980	1603
463	20240808	122500	283465455	2975	2975	2975	2975	411
464	20240808	122400	282242730	2975	2975	2975	2975	0
465	20240808	122300	282242730	2975	2975	2975	2975	0
466	20240808	122200	282242730	2975	2975	2975	2975	0
467	20240808	122100	282242730	2975	2975	2975	2975	0
468	20240808	122000	282242730	2975	2975	2975	2975	1
469	20240808	121900	282239755	2980	2980	2980	2980	0
470	20240808	121800	282239755	2980	2980	2980	2980	0
471	20240808	121700	282239755	2980	2980	2980	2980	3
472	20240808	121600	282230815	2980	2980	2980	2980	766
473	20240808	121500	279948135	2970	2970	2970	2970	109
474	20240808	121400	279624405	2980	2980	2980	2980	0
475	20240808	121300	279624405	2980	2980	2980	2980	3
476	20240808	121200	279615465	2980	2980	2980	2980	0
477	20240808	121100	279615465	2980	2975	2980	2975	4
478	20240808	121000	279603560	2965	2970	2970	2965	933
479	20240808	120900	276834775	2975	2975	2975	2975	6
480	20240808	120800	276816925	2975	2975	2975	2975	114
481	20240808	120700	276477775	2975	2975	2975	2975	0
482	20240808	120600	276477775	2975	2975	2975	2975	0
483	20240808	120500	276477775	2975	2975	2975	2975	2
484	20240808	120400	276471825	2975	2975	2975	2975	0
485	20240808	120300	276471825	2975	2970	2975	2970	1943
486	20240808	120200	270693400	2970	2970	2970	2970	0
487	20240808	120100	270693400	2970	2970	2970	2970	300
488	20240808	120000	269802400	2975	2975	2975	2975	0
489	20240808	115900	269802400	2975	2975	2975	2975	168
490	20240808	115800	269302600	2975	2975	2975	2975	0
491	20240808	115700	269302600	2975	2975	2975	2975	4
492	20240808	115600	269290700	2960	2970	2970	2960	50
493	20240808	115500	269142280	2960	2960	2960	2960	220
494	20240808	115400	268491080	2960	2960	2960	2960	1
495	20240808	115300	268488120	2965	2960	2965	2960	68
496	20240808	115200	268286710	2960	2960	2960	2960	20
497	20240808	115100	268227510	2965	2965	2965	2965	249
498	20240808	115000	267489225	2965	2965	2965	2965	1
499	20240808	114900	267486260	2965	2965	2965	2965	44
500	20240808	114800	267355800	2965	2965	2965	2965	51
501	20240808	114700	267204585	2965	2965	2965	2965	7
502	20240808	114600	267183830	2965	2965	2965	2965	1
503	20240808	114500	267180865	2965	2965	2965	2965	213
504	20240808	114400	266549320	2965	2970	2970	2965	1563
505	20240808	114300	261911145	2970	2970	2970	2970	778
506	20240808	114200	259600485	2970	2960	2970	2960	2
507	20240808	114100	259594555	2955	2955	2955	2955	97
508	20240808	114000	259307920	2955	2955	2955	2955	338
509	20240808	113900	258309130	2960	2960	2960	2960	0
510	20240808	113800	258309130	2960	2960	2960	2960	0
511	20240808	113700	258309130	2960	2960	2960	2960	0
512	20240808	113600	258309130	2960	2960	2960	2960	0
513	20240808	113500	258309130	2960	2955	2960	2955	1373
514	20240808	113400	254248415	2960	2965	2965	2960	2122
515	20240808	113300	247961795	2975	2975	2975	2975	0
516	20240808	113200	247961795	2975	2975	2975	2975	0
517	20240808	113100	247961795	2975	2975	2975	2975	0
518	20240808	113000	247961795	2975	2975	2975	2975	1010
519	20240808	112900	244957045	2975	2975	2975	2975	0
520	20240808	112800	244957045	2975	2975	2975	2975	0
521	20240808	112700	244957045	2975	2975	2975	2975	0
522	20240808	112600	244957045	2975	2960	2975	2960	2
523	20240808	112500	244951110	2960	2975	2975	2960	425
524	20240808	112400	243692650	2965	2965	2965	2965	0
525	20240808	112300	243692650	2965	2965	2970	2965	1545
526	20240808	112200	239109075	2970	2970	2970	2970	1000
527	20240808	112100	236139075	2970	2970	2970	2970	0
528	20240808	112000	236139075	2970	2970	2970	2970	2
529	20240808	111900	236133135	2965	2965	2965	2965	0
530	20240808	111800	236133135	2965	2975	2975	2965	279
531	20240808	111700	235304500	2975	2975	2975	2975	100
532	20240808	111600	235007000	2960	2960	2960	2960	10
533	20240808	111500	234977400	2975	2975	2975	2975	0
534	20240808	111400	234977400	2975	2975	2975	2975	2
535	20240808	111300	234971450	2950	2950	2950	2950	0
536	20240808	111200	234971450	2950	2950	2950	2950	0
537	20240808	111100	234971450	2950	2955	2975	2950	20
538	20240808	111000	234912275	2955	2955	2955	2955	210
539	20240808	110900	234291725	2955	2955	2955	2955	0
540	20240808	110800	234291725	2955	2955	2955	2955	0
541	20240808	110700	234291725	2955	2955	2955	2955	0
542	20240808	110600	234291725	2955	2955	2955	2955	10
543	20240808	110500	234262175	2975	2975	2975	2975	0
544	20240808	110400	234262175	2975	2975	2975	2975	0
545	20240808	110300	234262175	2975	2975	2975	2975	1
546	20240808	110200	234259200	2960	2960	2960	2960	0
547	20240808	110100	234259200	2960	2960	2960	2960	145
548	20240808	110000	233830000	2980	2980	2980	2980	0
549	20240808	105900	233830000	2980	2980	2980	2980	0
550	20240808	105800	233830000	2980	2980	2980	2980	167
551	20240808	105700	233332340	2980	2980	2980	2975	189
552	20240808	105600	232769130	2975	2975	2975	2975	633
553	20240808	105500	230885955	2980	2980	2980	2980	100
554	20240808	105400	230587955	2980	2960	2980	2960	2015
555	20240808	105300	224608130	2960	2960	2960	2960	91
556	20240808	105200	224338770	2960	2960	2960	2960	7
557	20240808	105100	224318050	2965	2965	2965	2965	0
558	20240808	105000	224318050	2965	2950	2965	2950	2070
559	20240808	104900	218194425	2950	2940	2950	2940	104
560	20240808	104800	217888625	2955	2950	2955	2950	103
561	20240808	104700	217584275	2950	2950	2950	2950	9
562	20240808	104600	217557725	2950	2940	2950	2940	150
563	20240808	104500	217116525	2945	2945	2945	2945	0
564	20240808	104400	217116525	2945	2945	2945	2945	0
565	20240808	104300	217116525	2945	2945	2945	2945	162
566	20240808	104200	216639435	2945	2945	2945	2945	20
567	20240808	104100	216580535	2925	2925	2925	2925	0
568	20240808	104000	216580535	2925	2930	2930	2925	1047
569	20240808	103900	213517990	2930	2940	2970	2930	1826
570	20240808	103800	208119425	2940	2930	2940	2930	845
571	20240808	103700	205641805	2925	2915	2925	2915	2352
572	20240808	103600	198771725	2915	2915	2915	2915	0
573	20240808	103500	198771725	2915	2915	2915	2915	0
574	20240808	103400	198771725	2915	2915	2915	2915	0
575	20240808	103300	198771725	2915	2915	2915	2900	801
576	20240808	103200	196444310	2915	2915	2915	2915	0
577	20240808	103100	196444310	2915	2910	2915	2910	512
578	20240808	103000	194952495	2905	2905	2905	2905	478
579	20240808	102900	193563905	2915	2915	2915	2915	21
580	20240808	102800	193502690	2900	2900	2900	2900	3
581	20240808	102700	193493990	2915	2915	2915	2915	0
582	20240808	102600	193493990	2915	2910	2915	2900	54
583	20240808	102500	193337340	2910	2900	2910	2900	192
584	20240808	102400	192778640	2910	2910	2910	2910	2
585	20240808	102300	192772820	2905	2905	2905	2905	50
586	20240808	102200	192627570	2905	2905	2905	2905	0
587	20240808	102100	192627570	2905	2905	2905	2905	761
588	20240808	102000	190416865	2915	2915	2915	2915	0
589	20240808	101900	190416865	2915	2915	2915	2915	1
590	20240808	101800	190413950	2905	2920	2920	2905	1002
591	20240808	101700	187500345	2920	2920	2920	2920	10
592	20240808	101600	187471145	2920	2915	2920	2915	130
593	20240808	101500	187092190	2915	2915	2915	2915	0
594	20240808	101400	187092190	2915	2915	2915	2915	0
595	20240808	101300	187092190	2915	2915	2915	2915	0
596	20240808	101200	187092190	2915	2915	2915	2915	0
597	20240808	101100	187092190	2915	2905	2915	2905	246
598	20240808	101000	186377160	2925	2925	2925	2925	0
599	20240808	100900	186377160	2925	2905	2925	2905	2001
600	20240808	100800	180564235	2905	2905	2905	2905	1000
601	20240808	100700	177659235	2905	2915	2915	2905	2000
602	20240808	100600	171839235	2915	2915	2915	2895	1211
603	20240808	100500	168329170	2915	2915	2915	2915	185
604	20240808	100400	167789895	2915	2905	2915	2900	1352
605	20240808	100300	163865815	2900	2900	2900	2900	193
606	20240808	100200	163306115	2900	2905	2905	2900	522
607	20240808	100100	161792255	2885	2905	2905	2885	1002
608	20240808	100000	158901445	2910	2885	2910	2885	211
609	20240808	095900	158292435	2910	2910	2910	2910	41
610	20240808	095800	158173125	2915	2900	2915	2890	993
611	20240808	095700	155303240	2900	2900	2900	2895	17
612	20240808	095600	155253990	2900	2915	2915	2900	55
613	20240808	095500	155094120	2895	2915	2915	2895	613
614	20240808	095400	153316385	2915	2915	2915	2885	153
615	20240808	095300	152873990	2895	2890	2895	2890	9473
616	20240808	095200	125449680	2895	2895	2895	2895	0
617	20240808	095100	125449680	2895	2890	2895	2890	731
618	20240808	095000	123334430	2865	2870	2870	2865	548
619	20240808	094900	121762665	2870	2870	2870	2865	2108
620	20240808	094800	115720270	2865	2870	2870	2865	828
621	20240808	094700	113345910	2870	2870	2870	2870	0
622	20240808	094600	113345910	2870	2880	2895	2870	2858
623	20240808	094500	105131645	2880	2880	2880	2880	100
624	20240808	094400	104843645	2885	2885	2885	2885	120
625	20240808	094300	104497445	2890	2895	2905	2885	2334
626	20240808	094200	97756505	2895	2910	2920	2895	6396
627	20240808	094100	79217415	2920	2915	2920	2915	18
628	20240808	094000	79164935	2915	2920	2920	2910	39
629	20240808	093900	79051350	2910	2920	2920	2910	3657
630	20240808	093800	68405800	2920	2920	2920	2920	35
631	20240808	093700	68303600	2920	2920	2920	2920	813
632	20240808	093600	65929640	2925	2935	2935	2925	489
633	20240808	093500	64499245	2935	2935	2935	2935	4
634	20240808	093400	64487505	2935	2935	2935	2935	0
635	20240808	093300	64487505	2935	2925	2935	2925	627
636	20240808	093200	62653520	2935	2935	2935	2935	1
637	20240808	093100	62650585	2930	2930	2930	2930	126
638	20240808	093000	62281405	2930	2930	2930	2930	778
639	20240808	092900	60001865	2915	2915	2915	2915	138
640	20240808	092800	59599595	2940	2935	2940	2920	3332
641	20240808	092700	49835170	2935	2935	2935	2935	1
642	20240808	092600	49832235	2920	2920	2920	2920	500
643	20240808	092500	48372235	2920	2920	2920	2920	200
644	20240808	092400	47788235	2920	2920	2920	2920	441
645	20240808	092300	46500515	2920	2930	2930	2920	3271
646	20240808	092200	36937075	2940	2935	2940	2930	1121
647	20240808	092100	33652405	2940	2935	2940	2935	126
648	20240808	092000	33282590	2935	2935	2935	2935	36
649	20240808	091900	33176930	2930	2930	2930	2930	204
650	20240808	091800	32579210	2930	2925	2930	2925	42
651	20240808	091700	32456180	2930	2930	2930	2930	201
652	20240808	091600	31867250	2920	2925	2925	2920	284
653	20240808	091500	31037050	2925	2925	2925	2925	0
654	20240808	091400	31037050	2925	2900	2925	2900	332
655	20240808	091300	30069250	2905	2905	2905	2905	250
656	20240808	091200	29343000	2900	2920	2920	2900	3425
657	20240808	091100	19381020	2935	2935	2935	2935	17
658	20240808	091000	19331125	2920	2920	2920	2920	3
659	20240808	090900	19322365	2920	2920	2920	2920	101
660	20240808	090800	19027445	2920	2940	2940	2920	121
661	20240808	090700	18672590	2930	2940	2940	2930	101
662	20240808	090600	18375660	2940	2940	2940	2940	0
663	20240808	090500	18375660	2940	2940	2940	2940	1
664	20240808	090400	18372720	2900	2905	2940	2900	211
665	20240808	090300	17759285	2900	2900	2900	2900	986
666	20240808	090200	14899885	2900	2885	2900	2870	1091
667	20240808	090100	11754695	2885	2880	2885	2865	1346
668	20240808	090000	7872060	2885	2895	2895	2885	2634