KissMeData/079980/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	195200	240504745	2930	2930	2930	2930	4609
3	20240807	195100	240504745	2930	2930	2930	2930	0
4	20240807	195000	240504745	2930	2930	2930	2930	0
5	20240807	194900	240504745	2930	2930	2930	2930	0
6	20240807	194800	240504745	2930	2930	2930	2930	0
7	20240807	194700	240504745	2930	2930	2930	2930	0
8	20240807	194600	240504745	2930	2930	2930	2930	0
9	20240807	194500	240504745	2930	2930	2930	2930	0
10	20240807	194400	240504745	2930	2930	2930	2930	0
11	20240807	194300	240504745	2930	2930	2930	2930	0
12	20240807	194200	240504745	2930	2930	2930	2930	0
13	20240807	194100	240504745	2930	2930	2930	2930	0
14	20240807	194000	240504745	2930	2930	2930	2930	0
15	20240807	193900	240504745	2930	2930	2930	2930	0
16	20240807	193800	240504745	2930	2930	2930	2930	0
17	20240807	193700	240504745	2930	2930	2930	2930	0
18	20240807	193600	240504745	2930	2930	2930	2930	0
19	20240807	193500	240504745	2930	2930	2930	2930	0
20	20240807	193400	240504745	2930	2930	2930	2930	0
21	20240807	193300	240504745	2930	2930	2930	2930	0
22	20240807	193200	240504745	2930	2930	2930	2930	0
23	20240807	193100	240504745	2930	2930	2930	2930	0
24	20240807	193000	240504745	2930	2930	2930	2930	0
25	20240807	192900	240504745	2930	2930	2930	2930	0
26	20240807	192800	240504745	2930	2930	2930	2930	0
27	20240807	192700	240504745	2930	2930	2930	2930	0
28	20240807	192600	240504745	2930	2930	2930	2930	0
29	20240807	192500	240504745	2930	2930	2930	2930	0
30	20240807	192400	240504745	2930	2930	2930	2930	0
31	20240807	192300	240504745	2930	2930	2930	2930	0
32	20240807	192200	240504745	2930	2930	2930	2930	4609
33	20240807	192100	240504745	2930	2930	2930	2930	0
34	20240807	192000	240504745	2930	2930	2930	2930	0
35	20240807	191900	240504745	2930	2930	2930	2930	0
36	20240807	191800	240504745	2930	2930	2930	2930	0
37	20240807	191700	240504745	2930	2930	2930	2930	0
38	20240807	191600	240504745	2930	2930	2930	2930	0
39	20240807	191500	240504745	2930	2930	2930	2930	0
40	20240807	191400	240504745	2930	2930	2930	2930	0
41	20240807	191300	240504745	2930	2930	2930	2930	0
42	20240807	191200	240504745	2930	2930	2930	2930	0
43	20240807	191100	240504745	2930	2930	2930	2930	0
44	20240807	191000	240504745	2930	2930	2930	2930	0
45	20240807	190900	240504745	2930	2930	2930	2930	0
46	20240807	190800	240504745	2930	2930	2930	2930	0
47	20240807	190700	240504745	2930	2930	2930	2930	0
48	20240807	190600	240504745	2930	2930	2930	2930	0
49	20240807	190500	240504745	2930	2930	2930	2930	0
50	20240807	190400	240504745	2930	2930	2930	2930	0
51	20240807	190300	240504745	2930	2930	2930	2930	0
52	20240807	190200	240504745	2930	2930	2930	2930	0
53	20240807	190100	240504745	2930	2930	2930	2930	0
54	20240807	190000	240504745	2930	2930	2930	2930	0
55	20240807	185900	240504745	2930	2930	2930	2930	0
56	20240807	185800	240504745	2930	2930	2930	2930	0
57	20240807	185700	240504745	2930	2930	2930	2930	0
58	20240807	185600	240504745	2930	2930	2930	2930	0
59	20240807	185500	240504745	2930	2930	2930	2930	0
60	20240807	185400	240504745	2930	2930	2930	2930	0
61	20240807	185300	240504745	2930	2930	2930	2930	0
62	20240807	185200	240504745	2930	2930	2930	2930	4609
63	20240807	185100	240504745	2930	2930	2930	2930	0
64	20240807	185000	240504745	2930	2930	2930	2930	0
65	20240807	184900	240504745	2930	2930	2930	2930	0
66	20240807	184800	240504745	2930	2930	2930	2930	0
67	20240807	184700	240504745	2930	2930	2930	2930	0
68	20240807	184600	240504745	2930	2930	2930	2930	0
69	20240807	184500	240504745	2930	2930	2930	2930	0
70	20240807	184400	240504745	2930	2930	2930	2930	0
71	20240807	184300	240504745	2930	2930	2930	2930	0
72	20240807	184200	240504745	2930	2930	2930	2930	0
73	20240807	184100	240504745	2930	2930	2930	2930	0
74	20240807	184000	240504745	2930	2930	2930	2930	0
75	20240807	183900	240504745	2930	2930	2930	2930	0
76	20240807	183800	240504745	2930	2930	2930	2930	0
77	20240807	183700	240504745	2930	2930	2930	2930	0
78	20240807	183600	240504745	2930	2930	2930	2930	0
79	20240807	183500	240504745	2930	2930	2930	2930	0
80	20240807	183400	240504745	2930	2930	2930	2930	0
81	20240807	183300	240504745	2930	2930	2930	2930	0
82	20240807	183200	240504745	2930	2930	2930	2930	0
83	20240807	183100	240504745	2930	2930	2930	2930	0
84	20240807	183000	240504745	2930	2930	2930	2930	0
85	20240807	182900	240504745	2930	2930	2930	2930	0
86	20240807	182800	240504745	2930	2930	2930	2930	0
87	20240807	182700	240504745	2930	2930	2930	2930	0
88	20240807	182600	240504745	2930	2930	2930	2930	0
89	20240807	182500	240504745	2930	2930	2930	2930	0
90	20240807	182400	240504745	2930	2930	2930	2930	0
91	20240807	182300	240504745	2930	2930	2930	2930	0
92	20240807	182200	240504745	2930	2930	2930	2930	4609
93	20240807	182100	240504745	2930	2930	2930	2930	0
94	20240807	182000	240504745	2930	2930	2930	2930	0
95	20240807	181900	240504745	2930	2930	2930	2930	0
96	20240807	181800	240504745	2930	2930	2930	2930	0
97	20240807	181700	240504745	2930	2930	2930	2930	0
98	20240807	181600	240504745	2930	2930	2930	2930	0
99	20240807	181500	240504745	2930	2930	2930	2930	0
100	20240807	181400	240504745	2930	2930	2930	2930	0
101	20240807	181300	240504745	2930	2930	2930	2930	0
102	20240807	181200	240504745	2930	2930	2930	2930	0
103	20240807	181100	240504745	2930	2930	2930	2930	0
104	20240807	181000	240504745	2930	2930	2930	2930	0
105	20240807	180900	240504745	2930	2930	2930	2930	0
106	20240807	180800	240504745	2930	2930	2930	2930	0
107	20240807	180700	240504745	2930	2930	2930	2930	0
108	20240807	180600	240504745	2930	2930	2930	2930	0
109	20240807	180500	240504745	2930	2930	2930	2930	0
110	20240807	180400	240504745	2930	2930	2930	2930	0
111	20240807	180300	240504745	2930	2930	2930	2930	0
112	20240807	180200	240504745	2930	2930	2930	2930	0
113	20240807	180100	240504745	2930	2930	2930	2930	0
114	20240807	180000	240504745	2930	2930	2930	2930	0
115	20240807	175900	240504745	2930	2930	2930	2930	0
116	20240807	175800	240504745	2930	2930	2930	2930	0
117	20240807	175700	240504745	2930	2930	2930	2930	0
118	20240807	175600	240504745	2930	2930	2930	2930	0
119	20240807	175500	240504745	2930	2930	2930	2930	0
120	20240807	175400	240504745	2930	2930	2930	2930	0
121	20240807	175300	240504745	2930	2930	2930	2930	0
122	20240807	175200	240504745	2930	2930	2930	2930	4609
123	20240807	175100	240504745	2930	2930	2930	2930	0
124	20240807	175000	240504745	2930	2930	2930	2930	0
125	20240807	174900	240504745	2930	2930	2930	2930	0
126	20240807	174800	240504745	2930	2930	2930	2930	0
127	20240807	174700	240504745	2930	2930	2930	2930	0
128	20240807	174600	240504745	2930	2930	2930	2930	0
129	20240807	174500	240504745	2930	2930	2930	2930	0
130	20240807	174400	240504745	2930	2930	2930	2930	0
131	20240807	174300	240504745	2930	2930	2930	2930	0
132	20240807	174200	240504745	2930	2930	2930	2930	0
133	20240807	174100	240504745	2930	2930	2930	2930	0
134	20240807	174000	240504745	2930	2930	2930	2930	0
135	20240807	173900	240504745	2930	2930	2930	2930	0
136	20240807	173800	240504745	2930	2930	2930	2930	0
137	20240807	173700	240504745	2930	2930	2930	2930	0
138	20240807	173600	240504745	2930	2930	2930	2930	0
139	20240807	173500	240504745	2930	2930	2930	2930	0
140	20240807	173400	240504745	2930	2930	2930	2930	0
141	20240807	173300	240504745	2930	2930	2930	2930	0
142	20240807	173200	240504745	2930	2930	2930	2930	0
143	20240807	173100	240504745	2930	2930	2930	2930	0
144	20240807	173000	240504745	2930	2930	2930	2930	0
145	20240807	172900	240504745	2930	2930	2930	2930	0
146	20240807	172800	240504745	2930	2930	2930	2930	0
147	20240807	172700	240504745	2930	2930	2930	2930	0
148	20240807	172600	240504745	2930	2930	2930	2930	0
149	20240807	172500	240504745	2930	2930	2930	2930	0
150	20240807	172400	240504745	2930	2930	2930	2930	0
151	20240807	172300	240504745	2930	2930	2930	2930	0
152	20240807	172200	240504745	2930	2930	2930	2930	4609
153	20240807	172100	240504745	2930	2930	2930	2930	0
154	20240807	172000	240504745	2930	2930	2930	2930	0
155	20240807	171900	240504745	2930	2930	2930	2930	0
156	20240807	171800	240504745	2930	2930	2930	2930	0
157	20240807	171700	240504745	2930	2930	2930	2930	0
158	20240807	171600	240504745	2930	2930	2930	2930	0
159	20240807	171500	240504745	2930	2930	2930	2930	0
160	20240807	171400	240504745	2930	2930	2930	2930	0
161	20240807	171300	240504745	2930	2930	2930	2930	0
162	20240807	171200	240504745	2930	2930	2930	2930	0
163	20240807	171100	240504745	2930	2930	2930	2930	0
164	20240807	171000	240504745	2930	2930	2930	2930	0
165	20240807	170900	240504745	2930	2930	2930	2930	0
166	20240807	170800	240504745	2930	2930	2930	2930	0
167	20240807	170700	240504745	2930	2930	2930	2930	0
168	20240807	170600	240504745	2930	2930	2930	2930	0
169	20240807	170500	240504745	2930	2930	2930	2930	0
170	20240807	170400	240504745	2930	2930	2930	2930	0
171	20240807	170300	240504745	2930	2930	2930	2930	0
172	20240807	170200	240504745	2930	2930	2930	2930	0
173	20240807	170100	240504745	2930	2930	2930	2930	0
174	20240807	170000	240504745	2930	2930	2930	2930	0
175	20240807	165900	240504745	2930	2930	2930	2930	0
176	20240807	165800	240504745	2930	2930	2930	2930	0
177	20240807	165700	240504745	2930	2930	2930	2930	0
178	20240807	165600	240504745	2930	2930	2930	2930	0
179	20240807	165500	240504745	2930	2930	2930	2930	0
180	20240807	165400	240504745	2930	2930	2930	2930	0
181	20240807	165300	240504745	2930	2930	2930	2930	0
182	20240807	165200	240504745	2930	2930	2930	2930	4609
183	20240807	165100	240504745	2930	2930	2930	2930	0
184	20240807	165000	240504745	2930	2930	2930	2930	0
185	20240807	164900	240504745	2930	2930	2930	2930	0
186	20240807	164800	240504745	2930	2930	2930	2930	0
187	20240807	164700	240504745	2930	2930	2930	2930	0
188	20240807	164600	240504745	2930	2930	2930	2930	0
189	20240807	164500	240504745	2930	2930	2930	2930	0
190	20240807	164400	240504745	2930	2930	2930	2930	0
191	20240807	164300	240504745	2930	2930	2930	2930	0
192	20240807	164200	240504745	2930	2930	2930	2930	0
193	20240807	164100	240504745	2930	2930	2930	2930	0
194	20240807	164000	240504745	2930	2930	2930	2930	0
195	20240807	163900	240504745	2930	2930	2930	2930	0
196	20240807	163800	240504745	2930	2930	2930	2930	0
197	20240807	163700	240504745	2930	2930	2930	2930	0
198	20240807	163600	240504745	2930	2930	2930	2930	0
199	20240807	163500	240504745	2930	2930	2930	2930	0
200	20240807	163400	240504745	2930	2930	2930	2930	0
201	20240807	163300	240504745	2930	2930	2930	2930	0
202	20240807	163200	240504745	2930	2930	2930	2930	0
203	20240807	163100	240504745	2930	2930	2930	2930	0
204	20240807	163000	240504745	2930	2930	2930	2930	0
205	20240807	162900	240504745	2930	2930	2930	2930	0
206	20240807	162800	240504745	2930	2930	2930	2930	0
207	20240807	162700	240504745	2930	2930	2930	2930	0
208	20240807	162600	240504745	2930	2930	2930	2930	0
209	20240807	162500	240504745	2930	2930	2930	2930	0
210	20240807	162400	240504745	2930	2930	2930	2930	0
211	20240807	162300	240504745	2930	2930	2930	2930	0
212	20240807	162200	240504745	2930	2930	2930	2930	4609
213	20240807	162100	240504745	2930	2930	2930	2930	0
214	20240807	162000	240504745	2930	2930	2930	2930	0
215	20240807	161900	240504745	2930	2930	2930	2930	0
216	20240807	161800	240504745	2930	2930	2930	2930	0
217	20240807	161700	240504745	2930	2930	2930	2930	0
218	20240807	161600	240504745	2930	2930	2930	2930	0
219	20240807	161500	240504745	2930	2930	2930	2930	0
220	20240807	161400	240504745	2930	2930	2930	2930	0
221	20240807	161300	240504745	2930	2930	2930	2930	0
222	20240807	161200	240504745	2930	2930	2930	2930	0
223	20240807	161100	240504745	2930	2930	2930	2930	0
224	20240807	161000	240504745	2930	2930	2930	2930	0
225	20240807	160900	240504745	2930	2930	2930	2930	0
226	20240807	160800	240504745	2930	2930	2930	2930	0
227	20240807	160700	240504745	2930	2930	2930	2930	0
228	20240807	160600	240504745	2930	2930	2930	2930	0
229	20240807	160500	240504745	2930	2930	2930	2930	0
230	20240807	160400	240504745	2930	2930	2930	2930	0
231	20240807	160300	240504745	2930	2930	2930	2930	0
232	20240807	160200	240504745	2930	2930	2930	2930	0
233	20240807	160100	240504745	2930	2930	2930	2930	0
234	20240807	160000	240504745	2930	2930	2930	2930	0
235	20240807	155900	240504745	2930	2930	2930	2930	0
236	20240807	155800	240504745	2930	2930	2930	2930	0
237	20240807	155700	240504745	2930	2930	2930	2930	0
238	20240807	155600	240504745	2930	2930	2930	2930	0
239	20240807	155500	240504745	2930	2930	2930	2930	0
240	20240807	155400	240504745	2930	2930	2930	2930	0
241	20240807	155300	240504745	2930	2930	2930	2930	0
242	20240807	155200	240504745	2930	2930	2930	2930	4609
243	20240807	155100	240504745	2930	2930	2930	2930	0
244	20240807	155000	240504745	2930	2930	2930	2930	0
245	20240807	154900	240504745	2930	2930	2930	2930	0
246	20240807	154800	240504745	2930	2930	2930	2930	0
247	20240807	154700	240504745	2930	2930	2930	2930	0
248	20240807	154600	240504745	2930	2930	2930	2930	0
249	20240807	154500	240504745	2930	2930	2930	2930	0
250	20240807	154400	240504745	2930	2930	2930	2930	0
251	20240807	154300	240504745	2930	2930	2930	2930	0
252	20240807	154200	240504745	2930	2930	2930	2930	0
253	20240807	154100	240504745	2930	2930	2930	2930	0
254	20240807	154000	240504745	2930	2930	2930	2930	0
255	20240807	153900	240504745	2930	2930	2930	2930	0
256	20240807	153800	240504745	2930	2930	2930	2930	0
257	20240807	153700	240504745	2930	2930	2930	2930	0
258	20240807	153600	240504745	2930	2930	2930	2930	0
259	20240807	153500	240504745	2930	2930	2930	2930	0
260	20240807	153400	240504745	2930	2930	2930	2930	0
261	20240807	153300	240504745	2930	2930	2930	2930	0
262	20240807	153200	240504745	2930	2930	2930	2930	0
263	20240807	153100	240504745	2930	2930	2930	2930	0
264	20240807	153000	240504745	2930	2930	2930	2930	4609
265	20240807	152900	227000375	2990	2990	2990	2990	0
266	20240807	152800	227000375	2990	2990	2990	2990	0
267	20240807	152700	227000375	2990	2990	2990	2990	0
268	20240807	152600	227000375	2990	2990	2990	2990	0
269	20240807	152500	227000375	2990	2990	2990	2990	0
270	20240807	152400	227000375	2990	2990	2990	2990	0
271	20240807	152300	227000375	2990	2990	2990	2990	0
272	20240807	152200	227000375	2990	2990	2990	2990	0
273	20240807	152100	227000375	2990	2990	2990	2990	0
274	20240807	152000	227000375	2990	2990	2990	2990	0
275	20240807	151900	227000375	2990	2970	2990	2970	38
276	20240807	151800	226887455	2970	2970	2970	2970	10
277	20240807	151700	226857755	2970	2970	2970	2970	0
278	20240807	151600	226857755	2970	2970	2970	2970	5
279	20240807	151500	226842905	2970	2970	2970	2970	22
280	20240807	151400	226777565	2970	2990	2990	2970	2
281	20240807	151300	226771605	2970	2970	2970	2970	5
282	20240807	151200	226756755	2970	2970	2970	2970	32
283	20240807	151100	226661715	2975	2975	2975	2975	704
284	20240807	151000	224567315	2990	2990	2990	2990	7
285	20240807	150900	224546385	2990	2990	2990	2990	1
286	20240807	150800	224543395	2975	2980	2980	2975	385
287	20240807	150700	223396920	2990	2990	2990	2990	3
288	20240807	150600	223387950	2990	2990	2990	2990	0
289	20240807	150500	223387950	2990	2990	2990	2990	1
290	20240807	150400	223384960	2985	2985	2985	2985	0
291	20240807	150300	223384960	2985	2985	2985	2985	1140
292	20240807	150200	219982060	2985	2985	2985	2985	0
293	20240807	150100	219982060	2985	2985	2985	2985	0
294	20240807	150000	219982060	2985	2985	2985	2985	0
295	20240807	145900	219982060	2985	2985	2985	2985	0
296	20240807	145800	219982060	2985	2985	2985	2985	0
297	20240807	145700	219982060	2985	2985	2985	2985	31
298	20240807	145600	219889525	2990	2985	2990	2985	685
299	20240807	145500	217844470	2990	2990	2990	2990	198
300	20240807	145400	217252450	2995	2995	2995	2995	0
301	20240807	145300	217252450	2995	2990	2995	2990	72
302	20240807	145200	217037105	3000	3000	3000	3000	0
303	20240807	145100	217037105	3000	3000	3000	3000	0
304	20240807	145000	217037105	3000	3000	3000	3000	10
305	20240807	144900	217007105	2990	2990	2990	2990	0
306	20240807	144800	217007105	2990	2990	2990	2990	0
307	20240807	144700	217007105	2990	2990	2990	2990	0
308	20240807	144600	217007105	2990	3005	3005	2990	146
309	20240807	144500	216570110	2995	2995	2995	2995	0
310	20240807	144400	216570110	2995	3000	3000	2995	20
311	20240807	144300	216510170	3000	3000	3000	3000	0
312	20240807	144200	216510170	3000	3000	3000	3000	0
313	20240807	144100	216510170	3000	3000	3000	3000	1
314	20240807	144000	216507170	3000	3000	3000	3000	6
315	20240807	143900	216489170	3010	3010	3010	3010	0
316	20240807	143800	216489170	3010	3010	3010	3010	0
317	20240807	143700	216489170	3010	3010	3010	3010	0
318	20240807	143600	216489170	3010	3010	3010	3010	0
319	20240807	143500	216489170	3010	3010	3010	3010	0
320	20240807	143400	216489170	3010	3010	3010	3010	0
321	20240807	143300	216489170	3010	3010	3010	3010	1
322	20240807	143200	216486160	3005	3005	3005	3005	0
323	20240807	143100	216486160	3005	3005	3005	3005	0
324	20240807	143000	216486160	3005	3005	3005	3005	128
325	20240807	142900	216101520	3005	3005	3005	3005	1
326	20240807	142800	216098515	3000	3000	3000	3000	566
327	20240807	142700	214400515	2990	2990	2990	2990	5
328	20240807	142600	214385565	3005	3005	3005	3005	0
329	20240807	142500	214385565	3005	3005	3005	3005	0
330	20240807	142400	214385565	3005	2995	3005	2995	50
331	20240807	142300	214235805	2995	2995	2995	2995	146
332	20240807	142200	213798535	2995	2995	2995	2995	64
333	20240807	142100	213606855	3000	3000	3000	3000	0
334	20240807	142000	213606855	3000	3000	3000	3000	0
335	20240807	141900	213606855	3000	3000	3000	3000	0
336	20240807	141800	213606855	3000	3000	3000	3000	0
337	20240807	141700	213606855	3000	3000	3000	3000	0
338	20240807	141600	213606855	3000	3000	3000	3000	286
339	20240807	141500	212748855	3010	3010	3010	3010	100
340	20240807	141400	212447855	3010	3010	3010	3010	0
341	20240807	141300	212447855	3010	3010	3010	3010	0
342	20240807	141200	212447855	3010	3010	3010	3010	0
343	20240807	141100	212447855	3010	3010	3010	3010	0
344	20240807	141000	212447855	3010	3010	3010	3010	0
345	20240807	140900	212447855	3010	3010	3010	3010	0
346	20240807	140800	212447855	3010	3010	3010	3010	0
347	20240807	140700	212447855	3010	3010	3010	3010	100
348	20240807	140600	212146855	3010	3010	3010	3010	1
349	20240807	140500	212143845	3000	3000	3000	3000	0
350	20240807	140400	212143845	3000	3000	3000	3000	0
351	20240807	140300	212143845	3000	3000	3000	3000	0
352	20240807	140200	212143845	3000	3000	3000	3000	0
353	20240807	140100	212143845	3000	3005	3005	3000	451
354	20240807	140000	210790480	3005	3005	3005	3005	0
355	20240807	135900	210790480	3005	3005	3005	3005	2
356	20240807	135800	210784470	3010	3010	3010	3010	0
357	20240807	135700	210784470	3010	3010	3010	3010	0
358	20240807	135600	210784470	3010	3010	3010	3010	210
359	20240807	135500	210152370	3015	3015	3015	3015	0
360	20240807	135400	210152370	3015	3015	3015	3015	0
361	20240807	135300	210152370	3015	3015	3015	3015	0
362	20240807	135200	210152370	3015	3015	3015	3015	0
363	20240807	135100	210152370	3015	3015	3015	3015	100
364	20240807	135000	209850870	3015	3015	3015	3015	0
365	20240807	134900	209850870	3015	3015	3015	3015	912
366	20240807	134800	207101190	3015	3015	3015	3015	66
367	20240807	134700	206902200	3010	3010	3010	3010	122
368	20240807	134600	206534980	3015	3015	3015	3015	0
369	20240807	134500	206534980	3015	3015	3015	3015	2
370	20240807	134400	206528950	3010	3010	3010	3010	201
371	20240807	134300	205923940	3010	3005	3010	3000	62
372	20240807	134200	205737925	3005	3000	3005	3000	1662
373	20240807	134100	200750400	3000	3000	3000	3000	0
374	20240807	134000	200750400	3000	3000	3000	3000	20
375	20240807	133900	200690400	3000	3000	3000	3000	1
376	20240807	133800	200687400	3000	3000	3000	3000	1
377	20240807	133700	200684400	2995	2995	2995	2995	6
378	20240807	133600	200666430	2995	2995	2995	2995	5
379	20240807	133500	200651455	2995	3000	3000	2995	30
380	20240807	133400	200561465	2995	2990	3000	2990	306
381	20240807	133300	199645010	2995	2995	2995	2995	0
382	20240807	133200	199645010	2995	2995	2995	2995	24
383	20240807	133100	199573130	2995	2995	2995	2995	0
384	20240807	133000	199573130	2995	2995	2995	2995	0
385	20240807	132900	199573130	2995	2995	2995	2995	14
386	20240807	132800	199531200	2995	2995	2995	2995	36
387	20240807	132700	199423380	2995	2995	2995	2995	300
388	20240807	132600	198524880	2995	2995	2995	2995	205
389	20240807	132500	197910905	2995	2995	2995	2995	0
390	20240807	132400	197910905	2995	2995	2995	2995	9
391	20240807	132300	197883950	2990	2990	2990	2990	175
392	20240807	132200	197360700	2985	2995	2995	2985	40
393	20240807	132100	197240910	2995	2995	2995	2995	0
394	20240807	132000	197240910	2995	2995	2995	2995	0
395	20240807	131900	197240910	2995	2995	2995	2995	0
396	20240807	131800	197240910	2995	2990	2995	2990	165
397	20240807	131700	196746760	2995	2995	2995	2995	10
398	20240807	131600	196716810	2995	2980	2995	2980	3
399	20240807	131500	196707855	2980	2980	2995	2980	106
400	20240807	131400	196391960	3000	2980	3000	2980	6
401	20240807	131300	196374060	3000	3000	3000	3000	100
402	20240807	131200	196074060	3000	2990	3000	2990	1252
403	20240807	131100	192324915	2990	2990	2990	2980	35
404	20240807	131000	192220295	2990	2985	2990	2985	526
405	20240807	130900	190649855	2985	2985	2985	2985	0
406	20240807	130800	190649855	2985	2985	2985	2985	0
407	20240807	130700	190649855	2985	2985	2985	2985	73
408	20240807	130600	190431950	2985	2985	2985	2985	0
409	20240807	130500	190431950	2985	2975	2985	2975	1166
410	20240807	130400	186961070	2975	2975	2975	2975	0
411	20240807	130300	186961070	2975	2975	2975	2975	0
412	20240807	130200	186961070	2975	2975	2975	2975	0
413	20240807	130100	186961070	2975	2975	2975	2975	0
414	20240807	130000	186961070	2975	2975	2975	2975	0
415	20240807	125900	186961070	2975	2975	2975	2975	1
416	20240807	125800	186958095	2970	2970	2970	2970	99
417	20240807	125700	186664065	2950	2950	2950	2950	0
418	20240807	125600	186664065	2950	2950	2950	2950	1
419	20240807	125500	186661115	2970	2970	2970	2970	0
420	20240807	125400	186661115	2970	2970	2970	2970	1
421	20240807	125300	186658145	2965	2965	2965	2965	99
422	20240807	125200	186364610	2965	2965	2965	2965	0
423	20240807	125100	186364610	2965	2965	2965	2965	0
424	20240807	125000	186364610	2965	2965	2965	2965	1
425	20240807	124900	186361645	2970	2970	2970	2970	0
426	20240807	124800	186361645	2970	2970	2970	2970	40
427	20240807	124700	186242845	2970	2970	2970	2970	0
428	20240807	124600	186242845	2970	2970	2970	2970	2112
429	20240807	124500	179970205	2970	2965	2970	2965	2187
430	20240807	124400	173485745	2965	2965	2965	2965	0
431	20240807	124300	173485745	2965	2965	2965	2965	0
432	20240807	124200	173485745	2965	2965	2965	2965	0
433	20240807	124100	173485745	2965	2960	2965	2960	966
434	20240807	124000	170626380	2965	2965	2965	2965	0
435	20240807	123900	170626380	2965	2965	2965	2965	3
436	20240807	123800	170617485	2965	2965	2965	2965	0
437	20240807	123700	170617485	2965	2965	2965	2965	0
438	20240807	123600	170617485	2965	2945	2965	2945	101
439	20240807	123500	170320020	2945	2945	2945	2945	300
440	20240807	123400	169436520	2945	2945	2945	2945	0
441	20240807	123300	169436520	2945	2945	2945	2945	0
442	20240807	123200	169436520	2945	2965	2965	2945	116
443	20240807	123100	169094880	2965	2965	2965	2965	0
444	20240807	123000	169094880	2965	2965	2965	2965	0
445	20240807	122900	169094880	2965	2965	2965	2965	0
446	20240807	122800	169094880	2965	2965	2965	2965	0
447	20240807	122700	169094880	2965	2965	2965	2965	1
448	20240807	122600	169091915	2965	2965	2965	2965	52
449	20240807	122500	168937735	2940	2940	2940	2940	0
450	20240807	122400	168937735	2940	2965	2965	2940	115
451	20240807	122300	168598410	2965	2965	2965	2965	1
452	20240807	122200	168595445	2965	2965	2965	2965	1
453	20240807	122100	168592480	2965	2965	2965	2965	0
454	20240807	122000	168592480	2965	2965	2965	2965	1
455	20240807	121900	168589515	2965	2965	2965	2965	0
456	20240807	121800	168589515	2965	2965	2965	2965	1
457	20240807	121700	168586550	2965	2965	2965	2965	0
458	20240807	121600	168586550	2965	2965	2965	2965	0
459	20240807	121500	168586550	2965	2965	2965	2965	0
460	20240807	121400	168586550	2965	2965	2965	2965	1
461	20240807	121300	168583585	2965	2965	2965	2965	0
462	20240807	121200	168583585	2965	2965	2965	2965	0
463	20240807	121100	168583585	2965	2965	2965	2965	0
464	20240807	121000	168583585	2965	2965	2965	2965	0
465	20240807	120900	168583585	2965	2965	2965	2965	463
466	20240807	120800	167210790	2965	2965	2965	2965	150
467	20240807	120700	166766040	2965	2965	2965	2965	0
468	20240807	120600	166766040	2965	2965	2965	2965	1
469	20240807	120500	166763075	2965	2965	2965	2965	1
470	20240807	120400	166760110	2940	2940	2940	2940	34
471	20240807	120300	166660150	2965	2965	2965	2965	0
472	20240807	120200	166660150	2965	2960	2965	2940	3610
473	20240807	120100	156019385	2960	2960	2960	2960	50
474	20240807	120000	155871385	2960	2955	2960	2955	491
475	20240807	115900	154420045	2945	2945	2945	2945	0
476	20240807	115800	154420045	2945	2945	2945	2945	23
477	20240807	115700	154352310	2955	2955	2955	2955	0
478	20240807	115600	154352310	2955	2955	2955	2955	1
479	20240807	115500	154349355	2955	2955	2955	2955	0
480	20240807	115400	154349355	2955	2955	2955	2955	1
481	20240807	115300	154346400	2955	2955	2955	2955	0
482	20240807	115200	154346400	2955	2955	2955	2955	0
483	20240807	115100	154346400	2955	2955	2955	2955	1
484	20240807	115000	154343445	2940	2940	2940	2940	30
485	20240807	114900	154255245	2955	2955	2955	2955	0
486	20240807	114800	154255245	2955	2945	2955	2945	290
487	20240807	114700	153400865	2950	2955	2955	2950	14
488	20240807	114600	153359545	2955	2955	2955	2955	0
489	20240807	114500	153359545	2955	2955	2955	2955	30
490	20240807	114400	153270895	2955	2955	2955	2955	0
491	20240807	114300	153270895	2955	2955	2955	2955	0
492	20240807	114200	153270895	2955	2950	2955	2950	308
493	20240807	114100	152362155	2955	2955	2955	2955	0
494	20240807	114000	152362155	2955	2955	2955	2955	0
495	20240807	113900	152362155	2955	2955	2955	2955	0
496	20240807	113800	152362155	2955	2955	2955	2955	1
497	20240807	113700	152359200	2955	2955	2955	2955	0
498	20240807	113600	152359200	2955	2955	2955	2955	0
499	20240807	113500	152359200	2955	2950	2955	2950	154
500	20240807	113400	151904830	2950	2950	2950	2950	0
501	20240807	113300	151904830	2950	2950	2950	2950	1
502	20240807	113200	151901880	2950	2950	2950	2950	0
503	20240807	113100	151901880	2950	2950	2950	2950	0
504	20240807	113000	151901880	2950	2950	2950	2950	0
505	20240807	112900	151901880	2950	2950	2950	2950	1
506	20240807	112800	151898930	2950	2950	2950	2950	0
507	20240807	112700	151898930	2950	2950	2950	2950	0
508	20240807	112600	151898930	2950	2950	2950	2950	0
509	20240807	112500	151898930	2950	2950	2950	2950	0
510	20240807	112400	151898930	2950	2950	2950	2950	1
511	20240807	112300	151895980	2945	2945	2945	2945	0
512	20240807	112200	151895980	2945	2945	2945	2945	0
513	20240807	112100	151895980	2945	2945	2945	2945	9
514	20240807	112000	151869475	2945	2945	2945	2945	1
515	20240807	111900	151866530	2955	2955	2955	2955	0
516	20240807	111800	151866530	2955	2955	2955	2955	0
517	20240807	111700	151866530	2955	2950	2955	2950	10
518	20240807	111600	151837020	2940	2940	2940	2940	15
519	20240807	111500	151792920	2940	2950	2950	2940	2
520	20240807	111400	151787030	2955	2955	2955	2955	0
521	20240807	111300	151787030	2955	2955	2955	2955	0
522	20240807	111200	151787030	2955	2955	2955	2955	0
523	20240807	111100	151787030	2955	2955	2955	2955	0
524	20240807	111000	151787030	2955	2955	2955	2955	1
525	20240807	110900	151784075	2955	2955	2955	2955	0
526	20240807	110800	151784075	2955	2955	2955	2955	51
527	20240807	110700	151633370	2955	2955	2955	2955	0
528	20240807	110600	151633370	2955	2955	2955	2955	3
529	20240807	110500	151624505	2955	2955	2955	2955	0
530	20240807	110400	151624505	2955	2955	2955	2955	0
531	20240807	110300	151624505	2955	2955	2955	2955	0
532	20240807	110200	151624505	2955	2955	2955	2955	0
533	20240807	110100	151624505	2955	2955	2955	2955	1
534	20240807	110000	151621550	2940	2940	2940	2940	0
535	20240807	105900	151621550	2940	2940	2940	2940	2
536	20240807	105800	151615670	2955	2955	2955	2955	1
537	20240807	105700	151612715	2955	2955	2955	2955	1
538	20240807	105600	151609760	2955	2955	2955	2955	0
539	20240807	105500	151609760	2955	2955	2955	2955	0
540	20240807	105400	151609760	2955	2955	2955	2955	0
541	20240807	105300	151609760	2955	2955	2955	2955	0
542	20240807	105200	151609760	2955	2955	2955	2955	1
543	20240807	105100	151606805	2955	2955	2955	2955	0
544	20240807	105000	151606805	2955	2955	2955	2955	0
545	20240807	104900	151606805	2955	2960	2960	2955	10
546	20240807	104800	151577230	2960	2960	2960	2960	1
547	20240807	104700	151574270	2940	2940	2940	2940	20
548	20240807	104600	151515470	2955	2955	2955	2955	30
549	20240807	104500	151426820	2950	2950	2950	2950	0
550	20240807	104400	151426820	2950	2950	2950	2950	1
551	20240807	104300	151423870	2950	2950	2950	2950	19
552	20240807	104200	151367820	2950	2950	2950	2950	0
553	20240807	104100	151367820	2950	2940	2950	2940	5001
554	20240807	104000	136664870	2960	2960	2960	2960	0
555	20240807	103900	136664870	2960	2940	2960	2940	1560
556	20240807	103800	132063570	2945	2945	2945	2945	0
557	20240807	103700	132063570	2945	2945	2945	2945	0
558	20240807	103600	132063570	2945	2930	2945	2930	2108
559	20240807	103500	125866310	2935	2935	2935	2935	0
560	20240807	103400	125866310	2935	2935	2935	2935	1
561	20240807	103300	125863375	2940	2940	2940	2940	0
562	20240807	103200	125863375	2940	2940	2940	2940	0
563	20240807	103100	125863375	2940	2940	2940	2940	0
564	20240807	103000	125863375	2940	2940	2940	2940	1
565	20240807	102900	125860435	2940	2940	2940	2940	0
566	20240807	102800	125860435	2940	2940	2940	2940	0
567	20240807	102700	125860435	2940	2940	2940	2940	0
568	20240807	102600	125860435	2940	2940	2940	2940	0
569	20240807	102500	125860435	2940	2940	2940	2940	1
570	20240807	102400	125857495	2940	2940	2940	2940	9
571	20240807	102300	125831035	2940	2940	2940	2940	0
572	20240807	102200	125831035	2940	2940	2940	2940	0
573	20240807	102100	125831035	2940	2940	2940	2940	140
574	20240807	102000	125419435	2945	2945	2945	2945	0
575	20240807	101900	125419435	2945	2945	2945	2945	0
576	20240807	101800	125419435	2945	2945	2945	2945	100
577	20240807	101700	125124935	2945	2945	2945	2945	0
578	20240807	101600	125124935	2945	2945	2945	2945	1
579	20240807	101500	125121990	2925	2945	2945	2925	5001
580	20240807	101400	110494045	2945	2945	2945	2945	0
581	20240807	101300	110494045	2945	2945	2945	2945	4
582	20240807	101200	110482265	2945	2945	2945	2945	4
583	20240807	101100	110470485	2925	2925	2925	2925	0
584	20240807	101000	110470485	2925	2925	2925	2925	0
585	20240807	100900	110470485	2925	2945	2945	2925	21594
586	20240807	100800	47306615	2945	2945	2945	2945	1
587	20240807	100700	47303670	2945	2945	2945	2945	1
588	20240807	100600	47300725	2945	2945	2945	2945	3
589	20240807	100500	47291890	2950	2950	2950	2950	0
590	20240807	100400	47291890	2950	2950	2950	2950	2
591	20240807	100300	47285990	2950	2950	2950	2950	7
592	20240807	100200	47265340	2955	2955	2955	2955	0
593	20240807	100100	47265340	2955	2955	2955	2955	0
594	20240807	100000	47265340	2955	2955	2955	2955	0
595	20240807	095900	47265340	2955	2955	2955	2955	0
596	20240807	095800	47265340	2955	2955	2955	2955	1
597	20240807	095700	47262385	2955	2955	2955	2955	0
598	20240807	095600	47262385	2955	2955	2955	2955	200
599	20240807	095500	46671385	2955	2955	2955	2955	0
600	20240807	095400	46671385	2955	2955	2955	2955	1
601	20240807	095300	46668430	2950	2950	2950	2950	50
602	20240807	095200	46520930	2950	2950	2950	2950	1
603	20240807	095100	46517980	2925	2950	2950	2925	915
604	20240807	095000	43841305	2950	2950	2950	2950	0
605	20240807	094900	43841305	2950	2925	2955	2925	107
606	20240807	094800	43528050	2965	2965	2965	2965	0
607	20240807	094700	43528050	2965	2950	2965	2900	1577
608	20240807	094600	38921455	2965	2965	2965	2965	100
609	20240807	094500	38624955	2965	2965	2965	2965	1
610	20240807	094400	38621990	2950	2950	2950	2950	0
611	20240807	094300	38621990	2950	2950	2950	2950	899
612	20240807	094200	35969940	2965	2965	2965	2965	4
613	20240807	094100	35958080	2965	2965	2965	2965	100
614	20240807	094000	35661580	2965	2960	2965	2960	392
615	20240807	093900	34501255	2970	2975	2975	2970	11
616	20240807	093800	34468535	2975	2975	2975	2975	1200
617	20240807	093700	30898535	2975	2975	2975	2975	503
618	20240807	093600	29402110	2970	2960	2970	2960	562
619	20240807	093500	27736590	2950	2950	2950	2950	0
620	20240807	093400	27736590	2950	2940	2950	2940	1287
621	20240807	093300	23944315	2940	2935	2940	2935	1171
622	20240807	093200	20505220	2930	2930	2930	2930	921
623	20240807	093100	17806690	2930	2930	2930	2930	194
624	20240807	093000	17238270	2930	2930	2930	2930	202
625	20240807	092900	16646410	2920	2915	2920	2915	366
626	20240807	092800	15578260	2915	2915	2915	2915	0
627	20240807	092700	15578260	2915	2910	2915	2910	211
628	20240807	092600	14964245	2905	2905	2905	2905	100
629	20240807	092500	14673745	2905	2905	2905	2905	0
630	20240807	092400	14673745	2905	2905	2905	2905	0
631	20240807	092300	14673745	2905	2905	2905	2905	198
632	20240807	092200	14098555	2905	2900	2905	2900	3
633	20240807	092100	14089845	2900	2900	2900	2900	64
634	20240807	092000	13904245	2900	2900	2900	2900	310
635	20240807	091900	13005245	2895	2895	2895	2895	0
636	20240807	091800	13005245	2895	2890	2920	2890	1908
637	20240807	091700	7477550	2890	2890	2890	2890	0
638	20240807	091600	7477550	2890	2885	2890	2885	759
639	20240807	091500	5284835	2885	2885	2885	2885	50
640	20240807	091400	5140585	2885	2885	2885	2885	1
641	20240807	091300	5137700	2885	2885	2885	2885	1
642	20240807	091200	5134815	2865	2865	2865	2865	0
643	20240807	091100	5134815	2865	2865	2865	2865	0
644	20240807	091000	5134815	2865	2865	2865	2865	0
645	20240807	090900	5134815	2865	2865	2865	2865	479
646	20240807	090800	3762480	2875	2875	2875	2875	0
647	20240807	090700	3762480	2875	2880	2880	2875	112
648	20240807	090600	3439970	2880	2880	2880	2880	100
649	20240807	090500	3151970	2885	2885	2885	2885	322
650	20240807	090400	2223000	2885	2885	2885	2885	0
651	20240807	090300	2223000	2885	2885	2885	2885	23
652	20240807	090200	2156645	2885	2885	2885	2885	0
653	20240807	090100	2156645	2885	2885	2885	2885	2
654	20240807	090000	2150875	2900	2845	2900	2845	756