KissMeData/046310/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	192700	105520430	2430	2430	2430	2430	352
3	20240807	192600	105520430	2430	2430	2430	2430	0
4	20240807	192500	105520430	2430	2430	2430	2430	0
5	20240807	192400	105520430	2430	2430	2430	2430	0
6	20240807	192300	105520430	2430	2430	2430	2430	0
7	20240807	192200	105520430	2430	2430	2430	2430	0
8	20240807	192100	105520430	2430	2430	2430	2430	0
9	20240807	192000	105520430	2430	2430	2430	2430	0
10	20240807	191900	105520430	2430	2430	2430	2430	0
11	20240807	191800	105520430	2430	2430	2430	2430	0
12	20240807	191700	105520430	2430	2430	2430	2430	0
13	20240807	191600	105520430	2430	2430	2430	2430	0
14	20240807	191500	105520430	2430	2430	2430	2430	0
15	20240807	191400	105520430	2430	2430	2430	2430	0
16	20240807	191300	105520430	2430	2430	2430	2430	0
17	20240807	191200	105520430	2430	2430	2430	2430	0
18	20240807	191100	105520430	2430	2430	2430	2430	0
19	20240807	191000	105520430	2430	2430	2430	2430	0
20	20240807	190900	105520430	2430	2430	2430	2430	0
21	20240807	190800	105520430	2430	2430	2430	2430	0
22	20240807	190700	105520430	2430	2430	2430	2430	0
23	20240807	190600	105520430	2430	2430	2430	2430	0
24	20240807	190500	105520430	2430	2430	2430	2430	0
25	20240807	190400	105520430	2430	2430	2430	2430	0
26	20240807	190300	105520430	2430	2430	2430	2430	0
27	20240807	190200	105520430	2430	2430	2430	2430	0
28	20240807	190100	105520430	2430	2430	2430	2430	0
29	20240807	190000	105520430	2430	2430	2430	2430	0
30	20240807	185900	105520430	2430	2430	2430	2430	0
31	20240807	185800	105520430	2430	2430	2430	2430	0
32	20240807	185700	105520430	2430	2430	2430	2430	352
33	20240807	185600	105520430	2430	2430	2430	2430	0
34	20240807	185500	105520430	2430	2430	2430	2430	0
35	20240807	185400	105520430	2430	2430	2430	2430	0
36	20240807	185300	105520430	2430	2430	2430	2430	0
37	20240807	185200	105520430	2430	2430	2430	2430	0
38	20240807	185100	105520430	2430	2430	2430	2430	0
39	20240807	185000	105520430	2430	2430	2430	2430	0
40	20240807	184900	105520430	2430	2430	2430	2430	0
41	20240807	184800	105520430	2430	2430	2430	2430	0
42	20240807	184700	105520430	2430	2430	2430	2430	0
43	20240807	184600	105520430	2430	2430	2430	2430	0
44	20240807	184500	105520430	2430	2430	2430	2430	0
45	20240807	184400	105520430	2430	2430	2430	2430	0
46	20240807	184300	105520430	2430	2430	2430	2430	0
47	20240807	184200	105520430	2430	2430	2430	2430	0
48	20240807	184100	105520430	2430	2430	2430	2430	0
49	20240807	184000	105520430	2430	2430	2430	2430	0
50	20240807	183900	105520430	2430	2430	2430	2430	0
51	20240807	183800	105520430	2430	2430	2430	2430	0
52	20240807	183700	105520430	2430	2430	2430	2430	0
53	20240807	183600	105520430	2430	2430	2430	2430	0
54	20240807	183500	105520430	2430	2430	2430	2430	0
55	20240807	183400	105520430	2430	2430	2430	2430	0
56	20240807	183300	105520430	2430	2430	2430	2430	0
57	20240807	183200	105520430	2430	2430	2430	2430	0
58	20240807	183100	105520430	2430	2430	2430	2430	0
59	20240807	183000	105520430	2430	2430	2430	2430	0
60	20240807	182900	105520430	2430	2430	2430	2430	0
61	20240807	182800	105520430	2430	2430	2430	2430	0
62	20240807	182700	105520430	2430	2430	2430	2430	352
63	20240807	182600	105520430	2430	2430	2430	2430	0
64	20240807	182500	105520430	2430	2430	2430	2430	0
65	20240807	182400	105520430	2430	2430	2430	2430	0
66	20240807	182300	105520430	2430	2430	2430	2430	0
67	20240807	182200	105520430	2430	2430	2430	2430	0
68	20240807	182100	105520430	2430	2430	2430	2430	0
69	20240807	182000	105520430	2430	2430	2430	2430	0
70	20240807	181900	105520430	2430	2430	2430	2430	0
71	20240807	181800	105520430	2430	2430	2430	2430	0
72	20240807	181700	105520430	2430	2430	2430	2430	0
73	20240807	181600	105520430	2430	2430	2430	2430	0
74	20240807	181500	105520430	2430	2430	2430	2430	0
75	20240807	181400	105520430	2430	2430	2430	2430	0
76	20240807	181300	105520430	2430	2430	2430	2430	0
77	20240807	181200	105520430	2430	2430	2430	2430	0
78	20240807	181100	105520430	2430	2430	2430	2430	0
79	20240807	181000	105520430	2430	2430	2430	2430	0
80	20240807	180900	105520430	2430	2430	2430	2430	0
81	20240807	180800	105520430	2430	2430	2430	2430	0
82	20240807	180700	105520430	2430	2430	2430	2430	0
83	20240807	180600	105520430	2430	2430	2430	2430	0
84	20240807	180500	105520430	2430	2430	2430	2430	0
85	20240807	180400	105520430	2430	2430	2430	2430	0
86	20240807	180300	105520430	2430	2430	2430	2430	0
87	20240807	180200	105520430	2430	2430	2430	2430	0
88	20240807	180100	105520430	2430	2430	2430	2430	0
89	20240807	180000	105520430	2430	2430	2430	2430	0
90	20240807	175900	105520430	2430	2430	2430	2430	0
91	20240807	175800	105520430	2430	2430	2430	2430	0
92	20240807	175700	105520430	2430	2430	2430	2430	352
93	20240807	175600	105520430	2430	2430	2430	2430	0
94	20240807	175500	105520430	2430	2430	2430	2430	0
95	20240807	175400	105520430	2430	2430	2430	2430	0
96	20240807	175300	105520430	2430	2430	2430	2430	0
97	20240807	175200	105520430	2430	2430	2430	2430	0
98	20240807	175100	105520430	2430	2430	2430	2430	0
99	20240807	175000	105520430	2430	2430	2430	2430	0
100	20240807	174900	105520430	2430	2430	2430	2430	0
101	20240807	174800	105520430	2430	2430	2430	2430	0
102	20240807	174700	105520430	2430	2430	2430	2430	0
103	20240807	174600	105520430	2430	2430	2430	2430	0
104	20240807	174500	105520430	2430	2430	2430	2430	0
105	20240807	174400	105520430	2430	2430	2430	2430	0
106	20240807	174300	105520430	2430	2430	2430	2430	0
107	20240807	174200	105520430	2430	2430	2430	2430	0
108	20240807	174100	105520430	2430	2430	2430	2430	0
109	20240807	174000	105520430	2430	2430	2430	2430	0
110	20240807	173900	105520430	2430	2430	2430	2430	0
111	20240807	173800	105520430	2430	2430	2430	2430	0
112	20240807	173700	105520430	2430	2430	2430	2430	0
113	20240807	173600	105520430	2430	2430	2430	2430	0
114	20240807	173500	105520430	2430	2430	2430	2430	0
115	20240807	173400	105520430	2430	2430	2430	2430	0
116	20240807	173300	105520430	2430	2430	2430	2430	0
117	20240807	173200	105520430	2430	2430	2430	2430	0
118	20240807	173100	105520430	2430	2430	2430	2430	0
119	20240807	173000	105520430	2430	2430	2430	2430	0
120	20240807	172900	105520430	2430	2430	2430	2430	0
121	20240807	172800	105520430	2430	2430	2430	2430	0
122	20240807	172700	105520430	2430	2430	2430	2430	352
123	20240807	172600	105520430	2430	2430	2430	2430	0
124	20240807	172500	105520430	2430	2430	2430	2430	0
125	20240807	172400	105520430	2430	2430	2430	2430	0
126	20240807	172300	105520430	2430	2430	2430	2430	0
127	20240807	172200	105520430	2430	2430	2430	2430	0
128	20240807	172100	105520430	2430	2430	2430	2430	0
129	20240807	172000	105520430	2430	2430	2430	2430	0
130	20240807	171900	105520430	2430	2430	2430	2430	0
131	20240807	171800	105520430	2430	2430	2430	2430	0
132	20240807	171700	105520430	2430	2430	2430	2430	0
133	20240807	171600	105520430	2430	2430	2430	2430	0
134	20240807	171500	105520430	2430	2430	2430	2430	0
135	20240807	171400	105520430	2430	2430	2430	2430	0
136	20240807	171300	105520430	2430	2430	2430	2430	0
137	20240807	171200	105520430	2430	2430	2430	2430	0
138	20240807	171100	105520430	2430	2430	2430	2430	0
139	20240807	171000	105520430	2430	2430	2430	2430	0
140	20240807	170900	105520430	2430	2430	2430	2430	0
141	20240807	170800	105520430	2430	2430	2430	2430	0
142	20240807	170700	105520430	2430	2430	2430	2430	0
143	20240807	170600	105520430	2430	2430	2430	2430	0
144	20240807	170500	105520430	2430	2430	2430	2430	0
145	20240807	170400	105520430	2430	2430	2430	2430	0
146	20240807	170300	105520430	2430	2430	2430	2430	0
147	20240807	170200	105520430	2430	2430	2430	2430	0
148	20240807	170100	105520430	2430	2430	2430	2430	0
149	20240807	170000	105520430	2430	2430	2430	2430	0
150	20240807	165900	105520430	2430	2430	2430	2430	0
151	20240807	165800	105520430	2430	2430	2430	2430	0
152	20240807	165700	105520430	2430	2430	2430	2430	352
153	20240807	165600	105520430	2430	2430	2430	2430	0
154	20240807	165500	105520430	2430	2430	2430	2430	0
155	20240807	165400	105520430	2430	2430	2430	2430	0
156	20240807	165300	105520430	2430	2430	2430	2430	0
157	20240807	165200	105520430	2430	2430	2430	2430	0
158	20240807	165100	105520430	2430	2430	2430	2430	0
159	20240807	165000	105520430	2430	2430	2430	2430	0
160	20240807	164900	105520430	2430	2430	2430	2430	0
161	20240807	164800	105520430	2430	2430	2430	2430	0
162	20240807	164700	105520430	2430	2430	2430	2430	0
163	20240807	164600	105520430	2430	2430	2430	2430	0
164	20240807	164500	105520430	2430	2430	2430	2430	0
165	20240807	164400	105520430	2430	2430	2430	2430	0
166	20240807	164300	105520430	2430	2430	2430	2430	0
167	20240807	164200	105520430	2430	2430	2430	2430	0
168	20240807	164100	105520430	2430	2430	2430	2430	0
169	20240807	164000	105520430	2430	2430	2430	2430	0
170	20240807	163900	105520430	2430	2430	2430	2430	0
171	20240807	163800	105520430	2430	2430	2430	2430	0
172	20240807	163700	105520430	2430	2430	2430	2430	0
173	20240807	163600	105520430	2430	2430	2430	2430	0
174	20240807	163500	105520430	2430	2430	2430	2430	0
175	20240807	163400	105520430	2430	2430	2430	2430	0
176	20240807	163300	105520430	2430	2430	2430	2430	0
177	20240807	163200	105520430	2430	2430	2430	2430	0
178	20240807	163100	105520430	2430	2430	2430	2430	0
179	20240807	163000	105520430	2430	2430	2430	2430	0
180	20240807	162900	105520430	2430	2430	2430	2430	0
181	20240807	162800	105520430	2430	2430	2430	2430	0
182	20240807	162700	105520430	2430	2430	2430	2430	352
183	20240807	162600	105520430	2430	2430	2430	2430	0
184	20240807	162500	105520430	2430	2430	2430	2430	0
185	20240807	162400	105520430	2430	2430	2430	2430	0
186	20240807	162300	105520430	2430	2430	2430	2430	0
187	20240807	162200	105520430	2430	2430	2430	2430	0
188	20240807	162100	105520430	2430	2430	2430	2430	0
189	20240807	162000	105520430	2430	2430	2430	2430	0
190	20240807	161900	105520430	2430	2430	2430	2430	0
191	20240807	161800	105520430	2430	2430	2430	2430	0
192	20240807	161700	105520430	2430	2430	2430	2430	0
193	20240807	161600	105520430	2430	2430	2430	2430	0
194	20240807	161500	105520430	2430	2430	2430	2430	0
195	20240807	161400	105520430	2430	2430	2430	2430	0
196	20240807	161300	105520430	2430	2430	2430	2430	0
197	20240807	161200	105520430	2430	2430	2430	2430	0
198	20240807	161100	105520430	2430	2430	2430	2430	0
199	20240807	161000	105520430	2430	2430	2430	2430	0
200	20240807	160900	105520430	2430	2430	2430	2430	0
201	20240807	160800	105520430	2430	2430	2430	2430	0
202	20240807	160700	105520430	2430	2430	2430	2430	0
203	20240807	160600	105520430	2430	2430	2430	2430	0
204	20240807	160500	105520430	2430	2430	2430	2430	0
205	20240807	160400	105520430	2430	2430	2430	2430	0
206	20240807	160300	105520430	2430	2430	2430	2430	0
207	20240807	160200	105520430	2430	2430	2430	2430	0
208	20240807	160100	105520430	2430	2430	2430	2430	0
209	20240807	160000	105520430	2430	2430	2430	2430	0
210	20240807	155900	105520430	2430	2430	2430	2430	0
211	20240807	155800	105520430	2430	2430	2430	2430	0
212	20240807	155700	105520430	2430	2430	2430	2430	352
213	20240807	155600	105520430	2430	2430	2430	2430	0
214	20240807	155500	105520430	2430	2430	2430	2430	0
215	20240807	155400	105520430	2430	2430	2430	2430	0
216	20240807	155300	105520430	2430	2430	2430	2430	0
217	20240807	155200	105520430	2430	2430	2430	2430	0
218	20240807	155100	105520430	2430	2430	2430	2430	0
219	20240807	155000	105520430	2430	2430	2430	2430	0
220	20240807	154900	105520430	2430	2430	2430	2430	0
221	20240807	154800	105520430	2430	2430	2430	2430	0
222	20240807	154700	105520430	2430	2430	2430	2430	0
223	20240807	154600	105520430	2430	2430	2430	2430	0
224	20240807	154500	105520430	2430	2430	2430	2430	0
225	20240807	154400	105520430	2430	2430	2430	2430	0
226	20240807	154300	105520430	2430	2430	2430	2430	0
227	20240807	154200	105520430	2430	2430	2430	2430	0
228	20240807	154100	105520430	2430	2430	2430	2430	0
229	20240807	154000	105520430	2430	2430	2430	2430	0
230	20240807	153900	105520430	2430	2430	2430	2430	0
231	20240807	153800	105520430	2430	2430	2430	2430	0
232	20240807	153700	105520430	2430	2430	2430	2430	0
233	20240807	153600	105520430	2430	2430	2430	2430	0
234	20240807	153500	105520430	2430	2430	2430	2430	0
235	20240807	153400	105520430	2430	2430	2430	2430	0
236	20240807	153300	105520430	2430	2430	2430	2430	0
237	20240807	153200	105520430	2430	2430	2430	2430	0
238	20240807	153100	105520430	2430	2430	2430	2430	0
239	20240807	153000	105520430	2430	2430	2430	2430	352
240	20240807	152900	104665070	2415	2415	2415	2415	0
241	20240807	152800	104665070	2415	2415	2415	2415	0
242	20240807	152700	104665070	2415	2415	2415	2415	0
243	20240807	152600	104665070	2415	2415	2415	2415	0
244	20240807	152500	104665070	2415	2415	2415	2415	0
245	20240807	152400	104665070	2415	2415	2415	2415	0
246	20240807	152300	104665070	2415	2415	2415	2415	0
247	20240807	152200	104665070	2415	2415	2415	2415	0
248	20240807	152100	104665070	2415	2415	2415	2415	0
249	20240807	152000	104665070	2415	2415	2415	2415	0
250	20240807	151900	104665070	2415	2415	2415	2415	140
251	20240807	151800	104326970	2415	2415	2415	2415	0
252	20240807	151700	104326970	2415	2415	2415	2415	69
253	20240807	151600	104160335	2415	2415	2415	2415	113
254	20240807	151500	103887440	2415	2415	2415	2415	88
255	20240807	151400	103674920	2415	2415	2415	2415	29
256	20240807	151300	103604885	2420	2420	2420	2420	0
257	20240807	151200	103604885	2420	2420	2420	2420	0
258	20240807	151100	103604885	2420	2420	2420	2420	0
259	20240807	151000	103604885	2420	2420	2420	2420	4
260	20240807	150900	103595205	2420	2420	2420	2420	0
261	20240807	150800	103595205	2420	2420	2420	2420	2
262	20240807	150700	103590365	2415	2415	2415	2415	0
263	20240807	150600	103590365	2415	2415	2415	2415	0
264	20240807	150500	103590365	2415	2415	2415	2415	0
265	20240807	150400	103590365	2415	2415	2415	2415	306
266	20240807	150300	102851375	2415	2415	2415	2415	0
267	20240807	150200	102851375	2415	2415	2415	2415	345
268	20240807	150100	102018200	2420	2420	2420	2420	33
269	20240807	150000	101938340	2430	2430	2430	2430	0
270	20240807	145900	101938340	2430	2430	2430	2430	0
271	20240807	145800	101938340	2430	2430	2430	2430	0
272	20240807	145700	101938340	2430	2430	2430	2430	0
273	20240807	145600	101938340	2430	2430	2430	2430	0
274	20240807	145500	101938340	2430	2430	2430	2430	0
275	20240807	145400	101938340	2430	2430	2430	2430	0
276	20240807	145300	101938340	2430	2430	2430	2430	0
277	20240807	145200	101938340	2430	2430	2430	2430	0
278	20240807	145100	101938340	2430	2430	2430	2430	0
279	20240807	145000	101938340	2430	2430	2430	2430	0
280	20240807	144900	101938340	2430	2430	2430	2430	0
281	20240807	144800	101938340	2430	2430	2430	2430	0
282	20240807	144700	101938340	2430	2430	2430	2430	0
283	20240807	144600	101938340	2430	2430	2430	2430	0
284	20240807	144500	101938340	2430	2430	2430	2430	13
285	20240807	144400	101906750	2420	2420	2420	2420	12
286	20240807	144300	101877710	2430	2430	2430	2430	0
287	20240807	144200	101877710	2430	2430	2430	2430	0
288	20240807	144100	101877710	2430	2430	2430	2430	0
289	20240807	144000	101877710	2430	2430	2430	2430	0
290	20240807	143900	101877710	2430	2430	2430	2430	0
291	20240807	143800	101877710	2430	2430	2430	2430	0
292	20240807	143700	101877710	2430	2430	2430	2430	0
293	20240807	143600	101877710	2430	2430	2430	2430	0
294	20240807	143500	101877710	2430	2430	2430	2430	0
295	20240807	143400	101877710	2430	2430	2430	2430	0
296	20240807	143300	101877710	2430	2430	2430	2430	0
297	20240807	143200	101877710	2430	2425	2430	2425	1300
298	20240807	143100	98719035	2425	2425	2425	2425	0
299	20240807	143000	98719035	2425	2425	2425	2425	0
300	20240807	142900	98719035	2425	2425	2425	2425	0
301	20240807	142800	98719035	2425	2425	2425	2425	0
302	20240807	142700	98719035	2425	2425	2425	2425	632
303	20240807	142600	97186435	2420	2420	2420	2420	0
304	20240807	142500	97186435	2420	2420	2420	2420	0
305	20240807	142400	97186435	2420	2420	2420	2420	0
306	20240807	142300	97186435	2420	2420	2420	2420	0
307	20240807	142200	97186435	2420	2420	2420	2420	0
308	20240807	142100	97186435	2420	2420	2420	2420	0
309	20240807	142000	97186435	2420	2420	2420	2420	0
310	20240807	141900	97186435	2420	2420	2420	2420	0
311	20240807	141800	97186435	2420	2420	2420	2420	0
312	20240807	141700	97186435	2420	2420	2420	2420	0
313	20240807	141600	97186435	2420	2420	2420	2420	0
314	20240807	141500	97186435	2420	2420	2420	2420	0
315	20240807	141400	97186435	2420	2420	2420	2420	0
316	20240807	141300	97186435	2420	2420	2420	2420	0
317	20240807	141200	97186435	2420	2420	2420	2420	0
318	20240807	141100	97186435	2420	2420	2420	2420	0
319	20240807	141000	97186435	2420	2420	2420	2420	0
320	20240807	140900	97186435	2420	2420	2425	2420	626
321	20240807	140800	95669180	2415	2415	2415	2415	12
322	20240807	140700	95640200	2415	2415	2415	2415	96
323	20240807	140600	95408360	2415	2415	2415	2415	0
324	20240807	140500	95408360	2415	2415	2415	2415	0
325	20240807	140400	95408360	2415	2415	2415	2415	0
326	20240807	140300	95408360	2415	2415	2415	2415	0
327	20240807	140200	95408360	2415	2415	2415	2415	0
328	20240807	140100	95408360	2415	2415	2415	2415	0
329	20240807	140000	95408360	2415	2415	2415	2415	0
330	20240807	135900	95408360	2415	2415	2415	2415	0
331	20240807	135800	95408360	2415	2415	2415	2415	0
332	20240807	135700	95408360	2415	2415	2415	2415	0
333	20240807	135600	95408360	2415	2415	2415	2415	0
334	20240807	135500	95408360	2415	2415	2415	2415	0
335	20240807	135400	95408360	2415	2415	2415	2415	0
336	20240807	135300	95408360	2415	2415	2415	2415	0
337	20240807	135200	95408360	2415	2415	2415	2415	300
338	20240807	135100	94683860	2420	2420	2420	2420	0
339	20240807	135000	94683860	2420	2420	2420	2420	0
340	20240807	134900	94683860	2420	2420	2420	2420	89
341	20240807	134800	94468480	2415	2415	2415	2415	0
342	20240807	134700	94468480	2415	2415	2415	2415	0
343	20240807	134600	94468480	2415	2415	2415	2415	270
344	20240807	134500	93816430	2415	2415	2415	2415	1
345	20240807	134400	93814015	2415	2415	2415	2415	1
346	20240807	134300	93811600	2410	2410	2410	2410	0
347	20240807	134200	93811600	2410	2410	2410	2410	0
348	20240807	134100	93811600	2410	2410	2410	2410	0
349	20240807	134000	93811600	2410	2410	2410	2410	316
350	20240807	133900	93050040	2410	2410	2410	2410	813
351	20240807	133800	91090710	2410	2410	2410	2410	800
352	20240807	133700	89162710	2415	2415	2415	2415	0
353	20240807	133600	89162710	2415	2415	2415	2410	1164
354	20240807	133500	86356640	2415	2415	2415	2415	0
355	20240807	133400	86356640	2415	2415	2415	2415	0
356	20240807	133300	86356640	2415	2415	2415	2415	250
357	20240807	133200	85752890	2415	2415	2415	2415	0
358	20240807	133100	85752890	2415	2415	2415	2415	286
359	20240807	133000	85062200	2420	2420	2420	2420	1
360	20240807	132900	85059780	2420	2420	2420	2420	0
361	20240807	132800	85059780	2420	2420	2420	2420	0
362	20240807	132700	85059780	2420	2420	2420	2420	0
363	20240807	132600	85059780	2420	2420	2420	2420	0
364	20240807	132500	85059780	2420	2420	2420	2420	1
365	20240807	132400	85057360	2425	2425	2425	2425	0
366	20240807	132300	85057360	2425	2425	2425	2425	0
367	20240807	132200	85057360	2425	2425	2425	2425	9
368	20240807	132100	85035535	2425	2425	2425	2425	0
369	20240807	132000	85035535	2425	2425	2425	2425	0
370	20240807	131900	85035535	2425	2425	2425	2425	0
371	20240807	131800	85035535	2425	2425	2425	2425	89
372	20240807	131700	84819710	2420	2420	2420	2420	0
373	20240807	131600	84819710	2420	2420	2420	2420	0
374	20240807	131500	84819710	2420	2420	2420	2420	0
375	20240807	131400	84819710	2420	2420	2420	2420	0
376	20240807	131300	84819710	2420	2420	2420	2420	0
377	20240807	131200	84819710	2420	2420	2420	2420	0
378	20240807	131100	84819710	2420	2420	2420	2420	0
379	20240807	131000	84819710	2420	2420	2420	2420	0
380	20240807	130900	84819710	2420	2420	2420	2420	0
381	20240807	130800	84819710	2420	2420	2420	2420	0
382	20240807	130700	84819710	2420	2420	2420	2420	0
383	20240807	130600	84819710	2420	2420	2420	2420	80
384	20240807	130500	84626110	2420	2420	2420	2420	0
385	20240807	130400	84626110	2420	2420	2420	2420	0
386	20240807	130300	84626110	2420	2420	2420	2420	0
387	20240807	130200	84626110	2420	2420	2420	2420	0
388	20240807	130100	84626110	2420	2420	2420	2420	0
389	20240807	130000	84626110	2420	2420	2420	2420	0
390	20240807	125900	84626110	2420	2420	2420	2420	0
391	20240807	125800	84626110	2420	2420	2420	2420	0
392	20240807	125700	84626110	2420	2420	2420	2420	141
393	20240807	125600	84284890	2420	2420	2420	2420	0
394	20240807	125500	84284890	2420	2420	2420	2420	0
395	20240807	125400	84284890	2420	2420	2420	2420	4
396	20240807	125300	84275210	2420	2420	2420	2420	0
397	20240807	125200	84275210	2420	2420	2420	2420	0
398	20240807	125100	84275210	2420	2420	2420	2420	20
399	20240807	125000	84226810	2420	2420	2420	2420	4
400	20240807	124900	84217130	2425	2425	2425	2425	0
401	20240807	124800	84217130	2425	2425	2425	2425	1
402	20240807	124700	84214705	2420	2420	2420	2420	25
403	20240807	124600	84154205	2420	2420	2420	2420	4
404	20240807	124500	84144525	2420	2420	2420	2420	0
405	20240807	124400	84144525	2420	2420	2420	2420	0
406	20240807	124300	84144525	2420	2420	2420	2420	25
407	20240807	124200	84084025	2420	2420	2420	2420	4
408	20240807	124100	84074345	2420	2420	2420	2420	400
409	20240807	124000	83106345	2420	2420	2420	2420	0
410	20240807	123900	83106345	2420	2425	2425	2420	500
411	20240807	123800	81896265	2425	2425	2425	2425	0
412	20240807	123700	81896265	2425	2425	2425	2425	0
413	20240807	123600	81896265	2425	2425	2425	2425	0
414	20240807	123500	81896265	2425	2425	2425	2425	0
415	20240807	123400	81896265	2425	2425	2425	2425	0
416	20240807	123300	81896265	2425	2425	2425	2425	0
417	20240807	123200	81896265	2425	2425	2425	2425	0
418	20240807	123100	81896265	2425	2425	2425	2425	0
419	20240807	123000	81896265	2425	2425	2425	2425	0
420	20240807	122900	81896265	2425	2425	2425	2425	0
421	20240807	122800	81896265	2425	2425	2425	2425	0
422	20240807	122700	81896265	2425	2425	2425	2425	0
423	20240807	122600	81896265	2425	2425	2425	2425	0
424	20240807	122500	81896265	2425	2425	2425	2425	1225
425	20240807	122400	78925640	2425	2425	2425	2425	100
426	20240807	122300	78683140	2425	2425	2425	2425	0
427	20240807	122200	78683140	2425	2425	2425	2425	0
428	20240807	122100	78683140	2425	2425	2425	2425	0
429	20240807	122000	78683140	2425	2425	2425	2425	0
430	20240807	121900	78683140	2425	2425	2425	2425	0
431	20240807	121800	78683140	2425	2430	2430	2425	20
432	20240807	121700	78634590	2420	2420	2420	2420	0
433	20240807	121600	78634590	2420	2420	2420	2420	0
434	20240807	121500	78634590	2420	2420	2420	2420	0
435	20240807	121400	78634590	2420	2425	2425	2420	14
436	20240807	121300	78600660	2425	2425	2425	2425	0
437	20240807	121200	78600660	2425	2425	2425	2425	0
438	20240807	121100	78600660	2425	2425	2425	2420	1086
439	20240807	121000	75971945	2425	2425	2425	2425	0
440	20240807	120900	75971945	2425	2425	2425	2425	50
441	20240807	120800	75850695	2425	2425	2425	2425	44
442	20240807	120700	75743995	2425	2425	2425	2425	0
443	20240807	120600	75743995	2425	2425	2425	2425	0
444	20240807	120500	75743995	2425	2425	2425	2425	0
445	20240807	120400	75743995	2425	2425	2425	2425	0
446	20240807	120300	75743995	2425	2425	2425	2425	0
447	20240807	120200	75743995	2425	2425	2425	2425	175
448	20240807	120100	75319620	2435	2435	2435	2435	0
449	20240807	120000	75319620	2435	2435	2435	2435	0
450	20240807	115900	75319620	2435	2435	2435	2435	0
451	20240807	115800	75319620	2435	2435	2435	2435	0
452	20240807	115700	75319620	2435	2435	2435	2435	0
453	20240807	115600	75319620	2435	2435	2435	2435	0
454	20240807	115500	75319620	2435	2435	2435	2435	0
455	20240807	115400	75319620	2435	2435	2435	2435	0
456	20240807	115300	75319620	2435	2435	2435	2435	0
457	20240807	115200	75319620	2435	2435	2435	2435	0
458	20240807	115100	75319620	2435	2435	2435	2435	412
459	20240807	115000	74316400	2430	2430	2430	2430	0
460	20240807	114900	74316400	2430	2430	2430	2430	0
461	20240807	114800	74316400	2430	2430	2430	2430	0
462	20240807	114700	74316400	2430	2430	2430	2430	71
463	20240807	114600	74143870	2425	2425	2425	2425	0
464	20240807	114500	74143870	2425	2425	2425	2425	29
465	20240807	114400	74073545	2425	2425	2425	2425	94
466	20240807	114300	73845595	2430	2430	2430	2430	4
467	20240807	114200	73835875	2430	2430	2430	2430	0
468	20240807	114100	73835875	2430	2430	2430	2430	0
469	20240807	114000	73835875	2430	2425	2430	2425	935
470	20240807	113900	71563970	2430	2430	2430	2430	0
471	20240807	113800	71563970	2430	2430	2430	2430	0
472	20240807	113700	71563970	2430	2430	2430	2430	0
473	20240807	113600	71563970	2430	2430	2430	2430	0
474	20240807	113500	71563970	2430	2430	2430	2430	10
475	20240807	113400	71539670	2430	2430	2430	2430	0
476	20240807	113300	71539670	2430	2430	2430	2430	0
477	20240807	113200	71539670	2430	2430	2430	2430	0
478	20240807	113100	71539670	2430	2430	2430	2430	1003
479	20240807	113000	69102380	2430	2430	2430	2430	0
480	20240807	112900	69102380	2430	2430	2430	2430	0
481	20240807	112800	69102380	2430	2430	2430	2430	0
482	20240807	112700	69102380	2430	2425	2430	2425	3
483	20240807	112600	69095100	2435	2435	2435	2435	27
484	20240807	112500	69029355	2435	2435	2435	2435	56
485	20240807	112400	68892995	2435	2430	2440	2430	47
486	20240807	112300	68778485	2430	2425	2430	2425	1467
487	20240807	112200	65214060	2420	2420	2420	2420	29
488	20240807	112100	65143880	2420	2420	2420	2420	4
489	20240807	112000	65134200	2420	2420	2420	2420	0
490	20240807	111900	65134200	2420	2420	2420	2420	300
491	20240807	111800	64408200	2430	2430	2430	2430	0
492	20240807	111700	64408200	2430	2430	2430	2430	0
493	20240807	111600	64408200	2430	2430	2430	2430	35
494	20240807	111500	64323150	2430	2430	2430	2430	1
495	20240807	111400	64320720	2430	2430	2430	2430	0
496	20240807	111300	64320720	2430	2430	2430	2430	0
497	20240807	111200	64320720	2430	2430	2430	2430	0
498	20240807	111100	64320720	2430	2430	2430	2430	0
499	20240807	111000	64320720	2430	2430	2430	2430	0
500	20240807	110900	64320720	2430	2430	2430	2430	0
501	20240807	110800	64320720	2430	2430	2430	2430	0
502	20240807	110700	64320720	2430	2430	2430	2430	0
503	20240807	110600	64320720	2430	2430	2430	2430	8
504	20240807	110500	64301280	2430	2430	2430	2430	22
505	20240807	110400	64247820	2430	2430	2430	2430	0
506	20240807	110300	64247820	2430	2430	2430	2430	0
507	20240807	110200	64247820	2430	2420	2430	2420	1018
508	20240807	110100	61774260	2420	2420	2420	2420	285
509	20240807	110000	61084560	2420	2415	2420	2410	292
510	20240807	105900	60378180	2415	2415	2415	2415	15
511	20240807	105800	60341955	2420	2420	2420	2420	0
512	20240807	105700	60341955	2420	2420	2420	2420	0
513	20240807	105600	60341955	2420	2420	2420	2420	0
514	20240807	105500	60341955	2420	2415	2420	2415	592
515	20240807	105400	58910850	2410	2410	2410	2410	49
516	20240807	105300	58792760	2405	2405	2405	2405	0
517	20240807	105200	58792760	2405	2405	2405	2405	1000
518	20240807	105100	56387760	2405	2400	2410	2400	2370
519	20240807	105000	50697115	2410	2410	2410	2410	10
520	20240807	104900	50673015	2410	2410	2410	2410	0
521	20240807	104800	50673015	2410	2410	2410	2410	0
522	20240807	104700	50673015	2410	2410	2410	2410	0
523	20240807	104600	50673015	2410	2410	2410	2410	0
524	20240807	104500	50673015	2410	2410	2410	2410	0
525	20240807	104400	50673015	2410	2410	2410	2410	0
526	20240807	104300	50673015	2410	2410	2410	2410	2
527	20240807	104200	50668195	2410	2410	2410	2410	39
528	20240807	104100	50574205	2410	2410	2410	2410	0
529	20240807	104000	50574205	2410	2410	2410	2410	201
530	20240807	103900	50089795	2410	2410	2410	2410	360
531	20240807	103800	49222195	2400	2400	2405	2400	448
532	20240807	103700	48144880	2390	2390	2390	2390	0
533	20240807	103600	48144880	2390	2390	2390	2390	0
534	20240807	103500	48144880	2390	2390	2390	2390	0
535	20240807	103400	48144880	2390	2390	2390	2390	179
536	20240807	103300	47717070	2400	2400	2400	2400	5
537	20240807	103200	47705070	2400	2400	2400	2400	7
538	20240807	103100	47688270	2405	2405	2405	2405	0
539	20240807	103000	47688270	2405	2400	2405	2400	15
540	20240807	102900	47652260	2385	2395	2395	2385	6
541	20240807	102800	47637900	2395	2395	2395	2395	11
542	20240807	102700	47611555	2395	2395	2395	2395	1
543	20240807	102600	47609160	2395	2395	2395	2395	0
544	20240807	102500	47609160	2395	2395	2395	2395	0
545	20240807	102400	47609160	2395	2395	2395	2395	226
546	20240807	102300	47067890	2395	2395	2405	2385	988
547	20240807	102200	44700295	2385	2385	2385	2385	4
548	20240807	102100	44690755	2385	2385	2385	2385	0
549	20240807	102000	44690755	2385	2385	2385	2385	0
550	20240807	101900	44690755	2385	2385	2385	2385	4
551	20240807	101800	44681215	2385	2385	2385	2385	0
552	20240807	101700	44681215	2385	2385	2385	2385	0
553	20240807	101600	44681215	2385	2385	2385	2385	0
554	20240807	101500	44681215	2385	2385	2385	2385	4
555	20240807	101400	44671675	2395	2395	2395	2395	0
556	20240807	101300	44671675	2395	2385	2395	2385	35
557	20240807	101200	44588140	2385	2385	2385	2385	4
558	20240807	101100	44578600	2390	2390	2390	2390	0
559	20240807	101000	44578600	2390	2390	2390	2390	0
560	20240807	100900	44578600	2390	2390	2390	2390	0
561	20240807	100800	44578600	2390	2390	2390	2390	0
562	20240807	100700	44578600	2390	2390	2390	2385	1229
563	20240807	100600	41641600	2385	2385	2385	2385	4
564	20240807	100500	41632060	2390	2390	2390	2390	0
565	20240807	100400	41632060	2390	2385	2390	2385	5
566	20240807	100300	41620130	2390	2390	2390	2390	4
567	20240807	100200	41610570	2385	2385	2385	2385	0
568	20240807	100100	41610570	2385	2385	2385	2385	33
569	20240807	100000	41531865	2385	2385	2385	2385	0
570	20240807	095900	41531865	2385	2385	2385	2385	4
571	20240807	095800	41522325	2385	2390	2390	2385	40
572	20240807	095700	41426775	2390	2390	2390	2390	18
573	20240807	095600	41383755	2385	2385	2385	2385	27
574	20240807	095500	41319360	2385	2385	2385	2385	0
575	20240807	095400	41319360	2385	2385	2385	2385	23
576	20240807	095300	41264505	2385	2385	2385	2385	292
577	20240807	095200	40568085	2385	2385	2390	2385	141
578	20240807	095100	40231405	2385	2385	2385	2385	0
579	20240807	095000	40231405	2385	2385	2385	2385	30
580	20240807	094900	40159855	2385	2385	2385	2385	4
581	20240807	094800	40150315	2385	2385	2385	2385	29
582	20240807	094700	40081150	2390	2390	2390	2390	794
583	20240807	094600	38183490	2390	2385	2390	2385	33
584	20240807	094500	38104765	2390	2390	2390	2390	0
585	20240807	094400	38104765	2390	2390	2390	2390	0
586	20240807	094300	38104765	2390	2385	2390	2385	512
587	20240807	094200	36881230	2390	2390	2390	2390	0
588	20240807	094100	36881230	2390	2390	2390	2390	0
589	20240807	094000	36881230	2390	2385	2390	2385	572
590	20240807	093900	35514335	2390	2390	2390	2390	0
591	20240807	093800	35514335	2390	2390	2390	2390	0
592	20240807	093700	35514335	2390	2390	2390	2390	0
593	20240807	093600	35514335	2390	2385	2390	2385	682
594	20240807	093500	33884820	2380	2380	2380	2380	4
595	20240807	093400	33875300	2385	2385	2385	2385	0
596	20240807	093300	33875300	2385	2385	2385	2380	174
597	20240807	093200	33460330	2375	2375	2375	2375	0
598	20240807	093100	33460330	2375	2375	2375	2375	0
599	20240807	093000	33460330	2375	2380	2380	2375	9
600	20240807	092900	33438950	2380	2380	2380	2380	0
601	20240807	092800	33438950	2380	2380	2380	2380	0
602	20240807	092700	33438950	2380	2380	2380	2380	0
603	20240807	092600	33438950	2380	2380	2380	2380	1040
604	20240807	092500	30963750	2385	2385	2385	2385	0
605	20240807	092400	30963750	2385	2370	2385	2370	829
606	20240807	092300	28988000	2360	2360	2360	2360	0
607	20240807	092200	28988000	2360	2360	2360	2360	0
608	20240807	092100	28988000	2360	2370	2370	2360	1500
609	20240807	092000	25443425	2370	2370	2370	2370	0
610	20240807	091900	25443425	2370	2365	2370	2360	3050
611	20240807	091800	18230395	2370	2370	2370	2370	0
612	20240807	091700	18230395	2370	2370	2370	2370	0
613	20240807	091600	18230395	2370	2370	2370	2370	6
614	20240807	091500	18216175	2370	2370	2370	2370	792
615	20240807	091400	16339135	2380	2380	2380	2380	0
616	20240807	091300	16339135	2380	2380	2380	2380	100
617	20240807	091200	16101135	2370	2370	2370	2370	0
618	20240807	091100	16101135	2370	2370	2370	2370	1
619	20240807	091000	16098765	2370	2370	2370	2370	0
620	20240807	090900	16098765	2370	2370	2370	2370	0
621	20240807	090800	16098765	2370	2370	2370	2370	84
622	20240807	090700	15899685	2385	2385	2385	2385	0
623	20240807	090600	15899685	2385	2385	2385	2385	0
624	20240807	090500	15899685	2385	2370	2385	2370	1300
625	20240807	090400	12811185	2365	2365	2365	2365	427
626	20240807	090300	11801330	2350	2350	2350	2350	0
627	20240807	090200	11801330	2350	2350	2350	2350	583
628	20240807	090100	10431280	2355	2355	2355	2355	0
629	20240807	090000	10431280	2355	2345	2360	2345	4404