KissMeData/009580/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	185300	704855115	2920	2920	2920	2920	3082
3	20240805	185200	704855115	2920	2920	2920	2920	0
4	20240805	185100	704855115	2920	2920	2920	2920	0
5	20240805	185000	704855115	2920	2920	2920	2920	0
6	20240805	184900	704855115	2920	2920	2920	2920	0
7	20240805	184800	704855115	2920	2920	2920	2920	0
8	20240805	184700	704855115	2920	2920	2920	2920	0
9	20240805	184600	704855115	2920	2920	2920	2920	0
10	20240805	184500	704855115	2920	2920	2920	2920	0
11	20240805	184400	704855115	2920	2920	2920	2920	0
12	20240805	184300	704855115	2920	2920	2920	2920	0
13	20240805	184200	704855115	2920	2920	2920	2920	0
14	20240805	184100	704855115	2920	2920	2920	2920	0
15	20240805	184000	704855115	2920	2920	2920	2920	0
16	20240805	183900	704855115	2920	2920	2920	2920	0
17	20240805	183800	704855115	2920	2920	2920	2920	0
18	20240805	183700	704855115	2920	2920	2920	2920	0
19	20240805	183600	704855115	2920	2920	2920	2920	0
20	20240805	183500	704855115	2920	2920	2920	2920	0
21	20240805	183400	704855115	2920	2920	2920	2920	0
22	20240805	183300	704855115	2920	2920	2920	2920	0
23	20240805	183200	704855115	2920	2920	2920	2920	0
24	20240805	183100	704855115	2920	2920	2920	2920	0
25	20240805	183000	704855115	2920	2920	2920	2920	0
26	20240805	182900	704855115	2920	2920	2920	2920	0
27	20240805	182800	704855115	2920	2920	2920	2920	0
28	20240805	182700	704855115	2920	2920	2920	2920	0
29	20240805	182600	704855115	2920	2920	2920	2920	0
30	20240805	182500	704855115	2920	2920	2920	2920	0
31	20240805	182400	704855115	2920	2920	2920	2920	0
32	20240805	182300	704855115	2920	2920	2920	2920	3082
33	20240805	182200	704855115	2920	2920	2920	2920	0
34	20240805	182100	704855115	2920	2920	2920	2920	0
35	20240805	182000	704855115	2920	2920	2920	2920	0
36	20240805	181900	704855115	2920	2920	2920	2920	0
37	20240805	181800	704855115	2920	2920	2920	2920	0
38	20240805	181700	704855115	2920	2920	2920	2920	0
39	20240805	181600	704855115	2920	2920	2920	2920	0
40	20240805	181500	704855115	2920	2920	2920	2920	0
41	20240805	181400	704855115	2920	2920	2920	2920	0
42	20240805	181300	704855115	2920	2920	2920	2920	0
43	20240805	181200	704855115	2920	2920	2920	2920	0
44	20240805	181100	704855115	2920	2920	2920	2920	0
45	20240805	181000	704855115	2920	2920	2920	2920	0
46	20240805	180900	704855115	2920	2920	2920	2920	0
47	20240805	180800	704855115	2920	2920	2920	2920	0
48	20240805	180700	704855115	2920	2920	2920	2920	0
49	20240805	180600	704855115	2920	2920	2920	2920	0
50	20240805	180500	704855115	2920	2920	2920	2920	0
51	20240805	180400	704855115	2920	2920	2920	2920	0
52	20240805	180300	704855115	2920	2920	2920	2920	0
53	20240805	180200	704855115	2920	2920	2920	2920	0
54	20240805	180100	704855115	2920	2920	2920	2920	0
55	20240805	180000	704855115	2920	2920	2920	2920	0
56	20240805	175900	704855115	2920	2920	2920	2920	0
57	20240805	175800	704855115	2920	2920	2920	2920	0
58	20240805	175700	704855115	2920	2920	2920	2920	0
59	20240805	175600	704855115	2920	2920	2920	2920	0
60	20240805	175500	704855115	2920	2920	2920	2920	0
61	20240805	175400	704855115	2920	2920	2920	2920	0
62	20240805	175300	704855115	2920	2920	2920	2920	3082
63	20240805	175200	704855115	2920	2920	2920	2920	0
64	20240805	175100	704855115	2920	2920	2920	2920	0
65	20240805	175000	704855115	2920	2920	2920	2920	0
66	20240805	174900	704855115	2920	2920	2920	2920	0
67	20240805	174800	704855115	2920	2920	2920	2920	0
68	20240805	174700	704855115	2920	2920	2920	2920	0
69	20240805	174600	704855115	2920	2920	2920	2920	0
70	20240805	174500	704855115	2920	2920	2920	2920	0
71	20240805	174400	704855115	2920	2920	2920	2920	0
72	20240805	174300	704855115	2920	2920	2920	2920	0
73	20240805	174200	704855115	2920	2920	2920	2920	0
74	20240805	174100	704855115	2920	2920	2920	2920	0
75	20240805	174000	704855115	2920	2920	2920	2920	0
76	20240805	173900	704855115	2920	2920	2920	2920	0
77	20240805	173800	704855115	2920	2920	2920	2920	0
78	20240805	173700	704855115	2920	2920	2920	2920	0
79	20240805	173600	704855115	2920	2920	2920	2920	0
80	20240805	173500	704855115	2920	2920	2920	2920	0
81	20240805	173400	704855115	2920	2920	2920	2920	0
82	20240805	173300	704855115	2920	2920	2920	2920	0
83	20240805	173200	704855115	2920	2920	2920	2920	0
84	20240805	173100	704855115	2920	2920	2920	2920	0
85	20240805	173000	704855115	2920	2920	2920	2920	0
86	20240805	172900	704855115	2920	2920	2920	2920	0
87	20240805	172800	704855115	2920	2920	2920	2920	0
88	20240805	172700	704855115	2920	2920	2920	2920	0
89	20240805	172600	704855115	2920	2920	2920	2920	0
90	20240805	172500	704855115	2920	2920	2920	2920	0
91	20240805	172400	704855115	2920	2920	2920	2920	0
92	20240805	172300	704855115	2920	2920	2920	2920	3082
93	20240805	172200	704855115	2920	2920	2920	2920	0
94	20240805	172100	704855115	2920	2920	2920	2920	0
95	20240805	172000	704855115	2920	2920	2920	2920	0
96	20240805	171900	704855115	2920	2920	2920	2920	0
97	20240805	171800	704855115	2920	2920	2920	2920	0
98	20240805	171700	704855115	2920	2920	2920	2920	0
99	20240805	171600	704855115	2920	2920	2920	2920	0
100	20240805	171500	704855115	2920	2920	2920	2920	0
101	20240805	171400	704855115	2920	2920	2920	2920	0
102	20240805	171300	704855115	2920	2920	2920	2920	0
103	20240805	171200	704855115	2920	2920	2920	2920	0
104	20240805	171100	704855115	2920	2920	2920	2920	0
105	20240805	171000	704855115	2920	2920	2920	2920	0
106	20240805	170900	704855115	2920	2920	2920	2920	0
107	20240805	170800	704855115	2920	2920	2920	2920	0
108	20240805	170700	704855115	2920	2920	2920	2920	0
109	20240805	170600	704855115	2920	2920	2920	2920	0
110	20240805	170500	704855115	2920	2920	2920	2920	0
111	20240805	170400	704855115	2920	2920	2920	2920	0
112	20240805	170300	704855115	2920	2920	2920	2920	0
113	20240805	170200	704855115	2920	2920	2920	2920	0
114	20240805	170100	704855115	2920	2920	2920	2920	0
115	20240805	170000	704855115	2920	2920	2920	2920	0
116	20240805	165900	704855115	2920	2920	2920	2920	0
117	20240805	165800	704855115	2920	2920	2920	2920	0
118	20240805	165700	704855115	2920	2920	2920	2920	0
119	20240805	165600	704855115	2920	2920	2920	2920	0
120	20240805	165500	704855115	2920	2920	2920	2920	0
121	20240805	165400	704855115	2920	2920	2920	2920	0
122	20240805	165300	704855115	2920	2920	2920	2920	3082
123	20240805	165200	704855115	2920	2920	2920	2920	0
124	20240805	165100	704855115	2920	2920	2920	2920	0
125	20240805	165000	704855115	2920	2920	2920	2920	0
126	20240805	164900	704855115	2920	2920	2920	2920	0
127	20240805	164800	704855115	2920	2920	2920	2920	0
128	20240805	164700	704855115	2920	2920	2920	2920	0
129	20240805	164600	704855115	2920	2920	2920	2920	0
130	20240805	164500	704855115	2920	2920	2920	2920	0
131	20240805	164400	704855115	2920	2920	2920	2920	0
132	20240805	164300	704855115	2920	2920	2920	2920	0
133	20240805	164200	704855115	2920	2920	2920	2920	0
134	20240805	164100	704855115	2920	2920	2920	2920	0
135	20240805	164000	704855115	2920	2920	2920	2920	0
136	20240805	163900	704855115	2920	2920	2920	2920	0
137	20240805	163800	704855115	2920	2920	2920	2920	0
138	20240805	163700	704855115	2920	2920	2920	2920	0
139	20240805	163600	704855115	2920	2920	2920	2920	0
140	20240805	163500	704855115	2920	2920	2920	2920	0
141	20240805	163400	704855115	2920	2920	2920	2920	0
142	20240805	163300	704855115	2920	2920	2920	2920	0
143	20240805	163200	704855115	2920	2920	2920	2920	0
144	20240805	163100	704855115	2920	2920	2920	2920	0
145	20240805	163000	704855115	2920	2920	2920	2920	0
146	20240805	162900	704855115	2920	2920	2920	2920	0
147	20240805	162800	704855115	2920	2920	2920	2920	0
148	20240805	162700	704855115	2920	2920	2920	2920	0
149	20240805	162600	704855115	2920	2920	2920	2920	0
150	20240805	162500	704855115	2920	2920	2920	2920	0
151	20240805	162400	704855115	2920	2920	2920	2920	0
152	20240805	162300	704855115	2920	2920	2920	2920	3082
153	20240805	162200	704855115	2920	2920	2920	2920	0
154	20240805	162100	704855115	2920	2920	2920	2920	0
155	20240805	162000	704855115	2920	2920	2920	2920	0
156	20240805	161900	704855115	2920	2920	2920	2920	0
157	20240805	161800	704855115	2920	2920	2920	2920	0
158	20240805	161700	704855115	2920	2920	2920	2920	0
159	20240805	161600	704855115	2920	2920	2920	2920	0
160	20240805	161500	704855115	2920	2920	2920	2920	0
161	20240805	161400	704855115	2920	2920	2920	2920	0
162	20240805	161300	704855115	2920	2920	2920	2920	0
163	20240805	161200	704855115	2920	2920	2920	2920	0
164	20240805	161100	704855115	2920	2920	2920	2920	0
165	20240805	161000	704855115	2920	2920	2920	2920	0
166	20240805	160900	704855115	2920	2920	2920	2920	0
167	20240805	160800	704855115	2920	2920	2920	2920	0
168	20240805	160700	704855115	2920	2920	2920	2920	0
169	20240805	160600	704855115	2920	2920	2920	2920	0
170	20240805	160500	704855115	2920	2920	2920	2920	0
171	20240805	160400	704855115	2920	2920	2920	2920	0
172	20240805	160300	704855115	2920	2920	2920	2920	0
173	20240805	160200	704855115	2920	2920	2920	2920	0
174	20240805	160100	704855115	2920	2920	2920	2920	0
175	20240805	160000	704855115	2920	2920	2920	2920	0
176	20240805	155900	704855115	2920	2920	2920	2920	0
177	20240805	155800	704855115	2920	2920	2920	2920	0
178	20240805	155700	704855115	2920	2920	2920	2920	0
179	20240805	155600	704855115	2920	2920	2920	2920	0
180	20240805	155500	704855115	2920	2920	2920	2920	0
181	20240805	155400	704855115	2920	2920	2920	2920	0
182	20240805	155300	704855115	2920	2920	2920	2920	3082
183	20240805	155200	704855115	2920	2920	2920	2920	0
184	20240805	155100	704855115	2920	2920	2920	2920	0
185	20240805	155000	704855115	2920	2920	2920	2920	0
186	20240805	154900	704855115	2920	2920	2920	2920	0
187	20240805	154800	704855115	2920	2920	2920	2920	0
188	20240805	154700	704855115	2920	2920	2920	2920	0
189	20240805	154600	704855115	2920	2920	2920	2920	0
190	20240805	154500	704855115	2920	2920	2920	2920	0
191	20240805	154400	704855115	2920	2920	2920	2920	0
192	20240805	154300	704855115	2920	2920	2920	2920	0
193	20240805	154200	704855115	2920	2920	2920	2920	0
194	20240805	154100	704855115	2920	2920	2920	2920	0
195	20240805	154000	704855115	2920	2920	2920	2920	0
196	20240805	153900	704855115	2920	2920	2920	2920	0
197	20240805	153800	704855115	2920	2920	2920	2920	0
198	20240805	153700	704855115	2920	2920	2920	2920	0
199	20240805	153600	704855115	2920	2920	2920	2920	0
200	20240805	153500	704855115	2920	2920	2920	2920	0
201	20240805	153400	704855115	2920	2920	2920	2920	0
202	20240805	153300	704855115	2920	2920	2920	2920	0
203	20240805	153200	704855115	2920	2920	2920	2920	0
204	20240805	153100	704855115	2920	2920	2920	2920	0
205	20240805	153000	704855115	2920	2920	2920	2920	3082
206	20240805	152900	695855675	2855	2855	2855	2855	0
207	20240805	152800	695855675	2855	2855	2855	2855	0
208	20240805	152700	695855675	2855	2855	2855	2855	0
209	20240805	152600	695855675	2855	2855	2855	2855	0
210	20240805	152500	695855675	2855	2855	2855	2855	0
211	20240805	152400	695855675	2855	2855	2855	2855	0
212	20240805	152300	695855675	2855	2855	2855	2855	0
213	20240805	152200	695855675	2855	2855	2855	2855	0
214	20240805	152100	695855675	2855	2855	2855	2855	0
215	20240805	152000	695855675	2855	2855	2855	2855	0
216	20240805	151900	695855675	2855	2875	2885	2855	3501
217	20240805	151800	685788590	2875	2855	2875	2855	416
218	20240805	151700	684599330	2845	2845	2845	2845	0
219	20240805	151600	684599330	2845	2845	2845	2845	0
220	20240805	151500	684599330	2845	2860	2875	2845	1371
221	20240805	151400	680690455	2860	2855	2860	2855	81
222	20240805	151300	680458800	2840	2865	2865	2840	6403
223	20240805	151200	662213375	2865	2865	2865	2865	300
224	20240805	151100	661353875	2865	2865	2865	2865	250
225	20240805	151000	660637625	2875	2875	2875	2865	1109
226	20240805	150900	657450250	2865	2865	2865	2865	32
227	20240805	150800	657358570	2865	2865	2865	2860	2833
228	20240805	150700	649256150	2870	2875	2875	2870	9
229	20240805	150600	649230300	2855	2855	2855	2855	482
230	20240805	150500	647854190	2875	2875	2875	2875	0
231	20240805	150400	647854190	2875	2875	2875	2855	1401
232	20240805	150300	643828195	2875	2855	2875	2855	705
233	20240805	150200	641815320	2855	2865	2885	2855	4400
234	20240805	150100	629177695	2850	2855	2855	2850	2010
235	20240805	150000	623449095	2850	2850	2850	2850	500
236	20240805	145900	622024095	2865	2870	2870	2850	5715
237	20240805	145800	605669005	2870	2870	2870	2870	8
238	20240805	145700	605646045	2870	2870	2870	2870	0
239	20240805	145600	605646045	2870	2870	2870	2870	6
240	20240805	145500	605628825	2850	2845	2850	2840	2910
241	20240805	145400	597342340	2845	2840	2845	2840	924
242	20240805	145300	594716060	2840	2850	2850	2840	130
243	20240805	145200	594345590	2845	2855	2860	2845	2661
244	20240805	145100	586743820	2855	2850	2855	2840	2702
245	20240805	145000	579041215	2850	2865	2865	2850	2302
246	20240805	144900	572457630	2860	2875	2875	2860	1708
247	20240805	144800	567557370	2870	2875	2875	2870	1025
248	20240805	144700	564613595	2870	2885	2885	2870	676
249	20240805	144600	562666790	2890	2900	2900	2890	2154
250	20240805	144500	556421260	2920	2905	2920	2900	5302
251	20240805	144400	541019195	2905	2905	2905	2905	0
252	20240805	144300	541019195	2905	2905	2905	2905	0
253	20240805	144200	541019195	2905	2905	2905	2905	0
254	20240805	144100	541019195	2905	2905	2905	2905	0
255	20240805	144000	541019195	2905	2905	2905	2905	0
256	20240805	143900	541019195	2905	2905	2905	2905	0
257	20240805	143800	541019195	2905	2905	2905	2905	0
258	20240805	143700	541019195	2905	2905	2905	2905	0
259	20240805	143600	541019195	2905	2905	2905	2905	0
260	20240805	143500	541019195	2905	2905	2905	2905	0
261	20240805	143400	541019195	2905	2905	2905	2905	0
262	20240805	143300	541019195	2905	2905	2905	2905	0
263	20240805	143200	541019195	2905	2905	2905	2905	0
264	20240805	143100	541019195	2905	2905	2905	2905	0
265	20240805	143000	541019195	2905	2905	2905	2905	0
266	20240805	142900	541019195	2905	2905	2905	2905	0
267	20240805	142800	541019195	2905	2905	2905	2905	0
268	20240805	142700	541019195	2905	2905	2905	2905	0
269	20240805	142600	541019195	2905	2905	2905	2905	0
270	20240805	142500	541019195	2905	2905	2905	2905	0
271	20240805	142400	541019195	2905	2905	2905	2905	0
272	20240805	142300	541019195	2905	2905	2905	2905	0
273	20240805	142200	541019195	2905	2905	2905	2905	0
274	20240805	142100	541019195	2905	2905	2905	2905	0
275	20240805	142000	541019195	2905	2905	2905	2905	0
276	20240805	141900	541019195	2905	2905	2905	2905	0
277	20240805	141800	541019195	2905	2905	2905	2905	0
278	20240805	141700	541019195	2905	2905	2905	2905	0
279	20240805	141600	541019195	2905	2905	2905	2905	0
280	20240805	141500	541019195	2905	2905	2905	2905	0
281	20240805	141400	541019195	2905	2905	2905	2905	0
282	20240805	141300	541019195	2905	2915	2915	2905	1093
283	20240805	141200	537839550	2910	2915	2925	2910	386
284	20240805	141100	536716160	2915	2920	2920	2915	125
285	20240805	141000	536351195	2920	2920	2920	2920	0
286	20240805	140900	536351195	2920	2920	2920	2920	0
287	20240805	140800	536351195	2920	2920	2920	2920	19
288	20240805	140700	536295715	2915	2935	2935	2915	113
289	20240805	140600	535964270	2915	2925	2925	2915	19
290	20240805	140500	535908835	2910	2910	2910	2910	0
291	20240805	140400	535908835	2910	2910	2910	2910	0
292	20240805	140300	535908835	2910	2920	2920	2910	320
293	20240805	140200	534976470	2915	2915	2915	2915	0
294	20240805	140100	534976470	2915	2915	2915	2915	0
295	20240805	140000	534976470	2915	2920	2920	2915	1367
296	20240805	135900	530987415	2915	2920	2920	2915	500
297	20240805	135800	529529075	2920	2925	2925	2920	27
298	20240805	135700	529450185	2920	2920	2920	2920	0
299	20240805	135600	529450185	2920	2930	2930	2920	9399
300	20240805	135500	501961215	2930	2940	2940	2930	6648
301	20240805	135400	482458060	2945	2945	2945	2945	0
302	20240805	135300	482458060	2945	2945	2945	2945	0
303	20240805	135200	482458060	2945	2945	2945	2945	0
304	20240805	135100	482458060	2945	2945	2945	2945	0
305	20240805	135000	482458060	2945	2950	2950	2945	694
306	20240805	134900	480414225	2950	2950	2950	2950	0
307	20240805	134800	480414225	2950	2950	2950	2950	24
308	20240805	134700	480343425	2955	2940	2955	2940	41
309	20240805	134600	480222840	2940	2940	2940	2940	0
310	20240805	134500	480222840	2940	2940	2940	2940	157
311	20240805	134400	479761260	2955	2945	2955	2940	1034
312	20240805	134300	476709390	2940	2940	2940	2940	0
313	20240805	134200	476709390	2940	2940	2940	2940	0
314	20240805	134100	476709390	2940	2940	2940	2940	57
315	20240805	134000	476541810	2935	2940	2940	2935	270
316	20240805	133900	475748110	2935	2940	2940	2935	265
317	20240805	133800	474969120	2935	2935	2935	2935	286
318	20240805	133700	474129710	2935	2935	2935	2935	0
319	20240805	133600	474129710	2935	2940	2940	2935	121
320	20240805	133500	473774120	2940	2945	2945	2940	54
321	20240805	133400	473615260	2935	2935	2935	2935	0
322	20240805	133300	473615260	2935	2935	2935	2935	0
323	20240805	133200	473615260	2935	2935	2935	2935	0
324	20240805	133100	473615260	2935	2940	2945	2935	2003
325	20240805	133000	467721445	2935	2940	2940	2935	2691
326	20240805	132900	459810445	2945	2945	2945	2945	100
327	20240805	132800	459515945	2945	2945	2945	2945	1000
328	20240805	132700	456570945	2945	2945	2945	2945	700
329	20240805	132600	454509445	2945	2945	2945	2945	300
330	20240805	132500	453625945	2945	2945	2945	2940	2261
331	20240805	132400	446973100	2945	2945	2945	2945	123
332	20240805	132300	446610865	2945	2945	2945	2945	0
333	20240805	132200	446610865	2945	2945	2945	2945	200
334	20240805	132100	446021865	2945	2945	2945	2945	0
335	20240805	132000	446021865	2945	2945	2945	2945	0
336	20240805	131900	446021865	2945	2945	2945	2945	800
337	20240805	131800	443665865	2950	2945	2950	2945	11
338	20240805	131700	443633465	2945	2950	2950	2945	2260
339	20240805	131600	436976810	2950	2950	2950	2950	0
340	20240805	131500	436976810	2950	2950	2950	2950	1
341	20240805	131400	436973860	2945	2955	2955	2945	111
342	20240805	131300	436646785	2955	2955	2955	2955	0
343	20240805	131200	436646785	2955	2960	2960	2955	1631
344	20240805	131100	431821975	2965	2960	2965	2960	58
345	20240805	131000	431650225	2955	2950	2955	2950	2
346	20240805	130900	431644320	2945	2945	2945	2945	0
347	20240805	130800	431644320	2945	2950	2950	2945	1001
348	20240805	130700	428695660	2960	2960	2960	2960	0
349	20240805	130600	428695660	2960	2950	2960	2950	4328
350	20240805	130500	415927930	2950	2950	2950	2950	400
351	20240805	130400	414747930	2950	2950	2950	2950	3964
352	20240805	130300	403054130	2950	2950	2950	2950	1953
353	20240805	130200	397292780	2955	2955	2955	2955	0
354	20240805	130100	397292780	2955	2955	2955	2955	0
355	20240805	130000	397292780	2955	2955	2955	2955	257
356	20240805	125900	396533345	2965	2965	2965	2965	6
357	20240805	125800	396515555	2955	2955	2955	2955	43
358	20240805	125700	396388490	2965	2965	2965	2965	3
359	20240805	125600	396379595	2955	2955	2955	2955	103
360	20240805	125500	396075230	2950	2950	2950	2950	42
361	20240805	125400	395951330	2955	2965	2965	2950	1149
362	20240805	125300	392558110	2955	2955	2955	2955	85
363	20240805	125200	392306935	2950	2950	2950	2950	0
364	20240805	125100	392306935	2950	2950	2950	2950	47
365	20240805	125000	392168285	2950	2950	2950	2950	40
366	20240805	124900	392050285	2960	2950	2960	2950	29
367	20240805	124800	391964655	2950	2950	2950	2950	98
368	20240805	124700	391675555	2950	2950	2950	2950	36
369	20240805	124600	391569355	2950	2950	2950	2950	0
370	20240805	124500	391569355	2950	2950	2965	2950	232
371	20240805	124400	390884910	2950	2960	2960	2950	6006
372	20240805	124300	373125845	2960	2960	2960	2960	39
373	20240805	124200	373010405	2960	2960	2960	2960	35
374	20240805	124100	372906805	2965	2965	2965	2965	20
375	20240805	124000	372847505	2960	2960	2960	2960	41
376	20240805	123900	372726145	2960	2960	2960	2960	37
377	20240805	123800	372616625	2960	2960	2960	2960	0
378	20240805	123700	372616625	2960	2955	2960	2955	136
379	20240805	123600	372214245	2960	2960	2960	2960	9
380	20240805	123500	372187605	2960	2955	2960	2955	313
381	20240805	123400	371262625	2955	2955	2955	2955	40
382	20240805	123300	371144425	2955	2955	2955	2955	1900
383	20240805	123200	365529925	2955	2960	2960	2955	948
384	20240805	123100	362724980	2960	2960	2960	2960	544
385	20240805	123000	361114740	2960	2960	2960	2960	43
386	20240805	122900	360987460	2960	2965	2965	2960	185
387	20240805	122800	360439585	2975	2975	2975	2975	1
388	20240805	122700	360436610	2960	2960	2960	2960	39
389	20240805	122600	360321170	2960	2960	2960	2960	39
390	20240805	122500	360205730	2975	2975	2975	2975	0
391	20240805	122400	360205730	2975	2965	2975	2960	2137
392	20240805	122300	353875420	2965	2965	2965	2965	0
393	20240805	122200	353875420	2965	2965	2965	2965	41
394	20240805	122100	353753855	2965	2980	2980	2965	40
395	20240805	122000	353635240	2980	2970	2980	2965	837
396	20240805	121900	351146140	2970	2975	2985	2970	4304
397	20240805	121800	338344360	2975	2985	2985	2975	7095
398	20240805	121700	317184300	2985	2985	2985	2985	27
399	20240805	121600	317103705	2985	2985	2985	2985	40
400	20240805	121500	316984305	2985	2985	2985	2985	0
401	20240805	121400	316984305	2985	2985	2985	2985	340
402	20240805	121300	315969405	2985	2985	2985	2985	39
403	20240805	121200	315852990	2985	2985	2985	2985	0
404	20240805	121100	315852990	2985	2985	2985	2985	37
405	20240805	121000	315742545	2985	2985	2985	2985	0
406	20240805	120900	315742545	2985	2990	2990	2985	7116
407	20240805	120800	294468810	2990	2990	2990	2990	35
408	20240805	120700	294364160	2990	2990	2990	2990	0
409	20240805	120600	294364160	2990	2995	2995	2990	79
410	20240805	120500	294127765	2990	2990	2990	2990	42
411	20240805	120400	294002185	2990	2990	2990	2990	0
412	20240805	120300	294002185	2990	2995	2995	2990	36
413	20240805	120200	293894535	2995	2995	2995	2995	1
414	20240805	120100	293891540	2990	2990	2990	2990	39
415	20240805	120000	293774930	2990	2990	2990	2990	41
416	20240805	115900	293652340	2990	2990	2990	2990	1
417	20240805	115800	293649350	2990	2990	2990	2990	41
418	20240805	115700	293526760	2990	2990	2990	2990	39
419	20240805	115600	293410150	2990	2990	2990	2990	101
420	20240805	115500	293108160	2990	2990	2990	2990	135
421	20240805	115400	292704510	2990	2990	2990	2990	0
422	20240805	115300	292704510	2990	2990	2990	2990	36
423	20240805	115200	292596870	2995	2990	2995	2990	52
424	20240805	115100	292441325	2990	2990	2990	2990	0
425	20240805	115000	292441325	2990	2990	2990	2990	41
426	20240805	114900	292318735	2990	2990	2990	2990	0
427	20240805	114800	292318735	2990	2990	2990	2990	41
428	20240805	114700	292196145	2990	2990	2990	2990	38
429	20240805	114600	292082525	2995	2995	2995	2995	3
430	20240805	114500	292073540	2990	2990	2990	2990	1095
431	20240805	114400	288799490	2990	2990	2990	2990	36
432	20240805	114300	288691850	2990	2990	2990	2990	0
433	20240805	114200	288691850	2990	3005	3005	2990	46
434	20240805	114100	288554160	2995	3000	3000	2995	2687
435	20240805	114000	280506145	2995	3000	3000	2995	39
436	20240805	113900	280389320	3000	3000	3000	3000	13
437	20240805	113800	280350320	3000	3000	3000	3000	10
438	20240805	113700	280320320	3000	3000	3000	3000	54
439	20240805	113600	280158320	2995	2995	2995	2995	40
440	20240805	113500	280038520	3000	3000	3000	3000	0
441	20240805	113400	280038520	3000	2995	3000	2995	1042
442	20240805	113300	276912725	2995	2995	2995	2995	0
443	20240805	113200	276912725	2995	3000	3000	2995	72
444	20240805	113100	276696920	2995	2995	2995	2995	41
445	20240805	113000	276574125	3000	3000	3000	3000	1
446	20240805	112900	276571125	2995	2995	2995	2995	347
447	20240805	112800	275531860	2995	2995	2995	2995	35
448	20240805	112700	275427035	2995	2995	2995	2995	0
449	20240805	112600	275427035	2995	2995	2995	2995	35
450	20240805	112500	275322210	2995	2995	2995	2995	0
451	20240805	112400	275322210	2995	2995	2995	2995	40
452	20240805	112300	275202410	2995	2995	2995	2995	38
453	20240805	112200	275088600	3010	3005	3010	3005	200
454	20240805	112100	274487165	2995	2995	2995	2995	36
455	20240805	112000	274379345	2990	3000	3000	2990	1741
456	20240805	111900	269171400	2995	2995	2995	2995	609
457	20240805	111800	267347445	2995	2995	2995	2990	103
458	20240805	111700	267039140	2995	2995	2995	2995	2
459	20240805	111600	267033150	2990	2990	2990	2990	235
460	20240805	111500	266330500	2990	2980	2990	2980	1655
461	20240805	111400	261383760	2985	2985	2985	2985	450
462	20240805	111300	260040510	2980	2980	2980	2980	39
463	20240805	111200	259924290	2980	2980	2980	2980	593
464	20240805	111100	258157150	2985	2985	2985	2980	323
465	20240805	111000	257193205	2980	2980	2980	2980	119
466	20240805	110900	256838585	2980	2980	2980	2980	0
467	20240805	110800	256838585	2980	2980	2980	2980	140
468	20240805	110700	256421385	2980	2980	2980	2980	41
469	20240805	110600	256299205	2985	2985	2985	2985	282
470	20240805	110500	255457435	2985	2985	2985	2985	74
471	20240805	110400	255236545	2990	2995	2995	2990	30
472	20240805	110300	255146840	2995	2995	2995	2995	0
473	20240805	110200	255146840	2995	2995	2995	2995	0
474	20240805	110100	255146840	2995	2995	2995	2995	1
475	20240805	110000	255143845	2995	2995	2995	2995	0
476	20240805	105900	255143845	2995	2995	2995	2995	1
477	20240805	105800	255140850	2990	2995	2995	2990	394
478	20240805	105700	253961015	2990	2990	2990	2990	41
479	20240805	105600	253838425	2990	2990	2990	2990	0
480	20240805	105500	253838425	2990	2990	2990	2990	35
481	20240805	105400	253733775	2995	2995	2995	2995	1
482	20240805	105300	253730780	2990	2995	2995	2990	40
483	20240805	105200	253611155	2990	2990	2990	2990	33
484	20240805	105100	253512485	2995	2990	2995	2990	106
485	20240805	105000	253195540	2990	2990	2990	2990	814
486	20240805	104900	250761680	2990	2990	2990	2990	4
487	20240805	104800	250749720	2985	2985	2985	2985	40
488	20240805	104700	250630320	2985	2985	2985	2985	38
489	20240805	104600	250516890	2985	2985	2985	2985	0
490	20240805	104500	250516890	2985	2985	2985	2985	38
491	20240805	104400	250403460	2985	2985	2985	2985	347
492	20240805	104300	249367665	2980	2980	2980	2980	42
493	20240805	104200	249242505	2975	2975	2975	2975	88
494	20240805	104100	248980705	2980	2980	2980	2980	274
495	20240805	104000	248164185	2980	2980	2980	2980	536
496	20240805	103900	246566905	2980	2980	2980	2980	100
497	20240805	103800	246268905	2980	2985	2985	2980	241
498	20240805	103700	245550190	2980	2980	2980	2980	36
499	20240805	103600	245442910	2980	2980	2980	2980	30
500	20240805	103500	245353510	2980	2980	2980	2975	337
501	20240805	103400	244349430	2975	2975	2975	2975	0
502	20240805	103300	244349430	2975	2980	2980	2975	5110
503	20240805	103200	229125350	2980	2980	2980	2980	41
504	20240805	103100	229003170	2980	2990	2990	2980	5500
505	20240805	103000	212598560	2990	2990	2990	2990	38
506	20240805	102900	212484940	2995	2995	2995	2995	100
507	20240805	102800	212185440	2995	2990	3000	2990	1039
508	20240805	102700	209068690	2985	2990	2990	2985	2060
509	20240805	102600	202919090	2995	2990	2995	2990	212
510	20240805	102500	202285150	3000	2995	3000	2990	4647
511	20240805	102400	188365435	3000	3005	3010	3000	152
512	20240805	102300	187909395	3005	3010	3015	3000	4334
513	20240805	102200	174899835	3015	3010	3015	3005	1156
514	20240805	102100	171424310	3010	3015	3015	3010	139
515	20240805	102000	171005420	3010	3010	3010	3010	40
516	20240805	101900	170885020	3010	3010	3010	3010	0
517	20240805	101800	170885020	3010	3010	3010	3010	36
518	20240805	101700	170776660	3015	3015	3015	3015	30
519	20240805	101600	170686210	3010	3015	3015	3010	142
520	20240805	101500	170258280	3015	3010	3015	3010	38
521	20240805	101400	170143890	3010	3010	3010	3010	18
522	20240805	101300	170089710	3010	3010	3010	3010	34
523	20240805	101200	169987370	3015	3020	3020	3010	2620
524	20240805	101100	162093140	3020	3020	3020	3020	83
525	20240805	101000	161842480	3015	3025	3025	3015	1099
526	20240805	100900	158523450	3030	3025	3030	3025	5885
527	20240805	100800	140721275	3025	3025	3025	3025	38
528	20240805	100700	140606325	3025	3025	3025	3025	0
529	20240805	100600	140606325	3025	3025	3025	3025	37
530	20240805	100500	140494400	3025	3025	3025	3025	39
531	20240805	100400	140376425	3025	3030	3030	3025	210
532	20240805	100300	139741125	3030	3030	3030	3030	35
533	20240805	100200	139635075	3030	3030	3030	3030	0
534	20240805	100100	139635075	3030	3030	3030	3030	253
535	20240805	100000	138868485	3030	3025	3030	3025	541
536	20240805	095900	137229420	3025	3030	3030	3025	2001
537	20240805	095800	131176390	3030	3030	3030	3030	48
538	20240805	095700	131030950	3030	3030	3030	3030	40
539	20240805	095600	130909750	3030	3045	3045	3030	42
540	20240805	095500	130782400	3045	3030	3045	3030	66
541	20240805	095400	130582165	3030	3045	3045	3030	600
542	20240805	095300	128762565	3045	3035	3045	3030	58
543	20240805	095200	128586625	3030	3030	3030	3030	501
544	20240805	095100	127068595	3030	3030	3030	3025	1990
545	20240805	095000	121039095	3030	3025	3030	3025	5215
546	20240805	094900	105237845	3030	3035	3035	3030	1025
547	20240805	094800	102132045	3030	3030	3030	3030	40
548	20240805	094700	102010845	3040	3050	3050	3035	4103
549	20240805	094600	89556390	3040	3040	3040	3040	1114
550	20240805	094500	86169830	3040	3045	3045	3040	81
551	20240805	094400	85923335	3045	3045	3045	3040	59
552	20240805	094300	85743915	3040	3040	3040	3040	37
553	20240805	094200	85631435	3050	3050	3050	3050	0
554	20240805	094100	85631435	3050	3035	3050	3035	1728
555	20240805	094000	80371125	3040	3040	3040	3040	2374
556	20240805	093900	73154165	3040	3045	3045	3040	1213
557	20240805	093800	69461960	3045	3045	3045	3045	36
558	20240805	093700	69352340	3045	3055	3055	3045	2000
559	20240805	093600	63256640	3065	3050	3065	3050	35
560	20240805	093500	63149875	3050	3050	3050	3050	0
561	20240805	093400	63149875	3050	3050	3050	3050	39
562	20240805	093300	63030925	3055	3060	3060	3055	992
563	20240805	093200	59999160	3060	3060	3060	3060	378
564	20240805	093100	58842480	3060	3060	3060	3060	0
565	20240805	093000	58842480	3060	3060	3060	3060	4
566	20240805	092900	58830240	3055	3055	3055	3055	18
567	20240805	092800	58775250	3055	3055	3055	3055	407
568	20240805	092700	57531865	3050	3050	3050	3050	728
569	20240805	092600	55311465	3055	3055	3055	3055	0
570	20240805	092500	55311465	3055	3055	3055	3055	109
571	20240805	092400	54978470	3055	3055	3060	3055	143
572	20240805	092300	54541280	3060	3060	3060	3060	413
573	20240805	092200	53277500	3060	3060	3060	3060	0
574	20240805	092100	53277500	3060	3060	3060	3060	0
575	20240805	092000	53277500	3060	3065	3065	3060	1316
576	20240805	091900	49249025	3065	3065	3065	3065	387
577	20240805	091800	48062870	3065	3065	3065	3065	150
578	20240805	091700	47603120	3065	3085	3085	3065	370
579	20240805	091600	46469030	3085	3085	3085	3085	0
580	20240805	091500	46469030	3085	3085	3085	3085	7
581	20240805	091400	46447435	3085	3085	3085	3085	1
582	20240805	091300	46444350	3060	3070	3070	3060	1000
583	20240805	091200	43382100	3070	3065	3080	3065	4744
584	20240805	091100	28833965	3090	3090	3090	3090	0
585	20240805	091000	28833965	3090	3090	3090	3090	1
586	20240805	090900	28830875	3090	3090	3090	3090	65
587	20240805	090800	28630025	3070	3070	3070	3070	2000
588	20240805	090700	22490025	3100	3100	3100	3100	1
589	20240805	090600	22486925	3105	3105	3105	3105	0
590	20240805	090500	22486925	3105	3105	3105	3105	3
591	20240805	090400	22477610	3075	3065	3075	3060	963
592	20240805	090300	19521095	3065	3080	3080	3065	1169
593	20240805	090200	15936055	3085	3105	3105	3085	805
594	20240805	090100	13451630	3110	3110	3110	3110	2071
595	20240805	090000	7010820	3110	3060	3110	3060	2290