KissMeData/089140/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	195800	92465790	2910	2910	2910	2910	260
3	20240807	195700	92465790	2910	2910	2910	2910	0
4	20240807	195600	92465790	2910	2910	2910	2910	0
5	20240807	195500	92465790	2910	2910	2910	2910	0
6	20240807	195400	92465790	2910	2910	2910	2910	0
7	20240807	195300	92465790	2910	2910	2910	2910	0
8	20240807	195200	92465790	2910	2910	2910	2910	0
9	20240807	195100	92465790	2910	2910	2910	2910	0
10	20240807	195000	92465790	2910	2910	2910	2910	0
11	20240807	194900	92465790	2910	2910	2910	2910	0
12	20240807	194800	92465790	2910	2910	2910	2910	0
13	20240807	194700	92465790	2910	2910	2910	2910	0
14	20240807	194600	92465790	2910	2910	2910	2910	0
15	20240807	194500	92465790	2910	2910	2910	2910	0
16	20240807	194400	92465790	2910	2910	2910	2910	0
17	20240807	194300	92465790	2910	2910	2910	2910	0
18	20240807	194200	92465790	2910	2910	2910	2910	0
19	20240807	194100	92465790	2910	2910	2910	2910	0
20	20240807	194000	92465790	2910	2910	2910	2910	0
21	20240807	193900	92465790	2910	2910	2910	2910	0
22	20240807	193800	92465790	2910	2910	2910	2910	0
23	20240807	193700	92465790	2910	2910	2910	2910	0
24	20240807	193600	92465790	2910	2910	2910	2910	0
25	20240807	193500	92465790	2910	2910	2910	2910	0
26	20240807	193400	92465790	2910	2910	2910	2910	0
27	20240807	193300	92465790	2910	2910	2910	2910	0
28	20240807	193200	92465790	2910	2910	2910	2910	0
29	20240807	193100	92465790	2910	2910	2910	2910	0
30	20240807	193000	92465790	2910	2910	2910	2910	0
31	20240807	192900	92465790	2910	2910	2910	2910	0
32	20240807	192800	92465790	2910	2910	2910	2910	260
33	20240807	192700	92465790	2910	2910	2910	2910	0
34	20240807	192600	92465790	2910	2910	2910	2910	0
35	20240807	192500	92465790	2910	2910	2910	2910	0
36	20240807	192400	92465790	2910	2910	2910	2910	0
37	20240807	192300	92465790	2910	2910	2910	2910	0
38	20240807	192200	92465790	2910	2910	2910	2910	0
39	20240807	192100	92465790	2910	2910	2910	2910	0
40	20240807	192000	92465790	2910	2910	2910	2910	0
41	20240807	191900	92465790	2910	2910	2910	2910	0
42	20240807	191800	92465790	2910	2910	2910	2910	0
43	20240807	191700	92465790	2910	2910	2910	2910	0
44	20240807	191600	92465790	2910	2910	2910	2910	0
45	20240807	191500	92465790	2910	2910	2910	2910	0
46	20240807	191400	92465790	2910	2910	2910	2910	0
47	20240807	191300	92465790	2910	2910	2910	2910	0
48	20240807	191200	92465790	2910	2910	2910	2910	0
49	20240807	191100	92465790	2910	2910	2910	2910	0
50	20240807	191000	92465790	2910	2910	2910	2910	0
51	20240807	190900	92465790	2910	2910	2910	2910	0
52	20240807	190800	92465790	2910	2910	2910	2910	0
53	20240807	190700	92465790	2910	2910	2910	2910	0
54	20240807	190600	92465790	2910	2910	2910	2910	0
55	20240807	190500	92465790	2910	2910	2910	2910	0
56	20240807	190400	92465790	2910	2910	2910	2910	0
57	20240807	190300	92465790	2910	2910	2910	2910	0
58	20240807	190200	92465790	2910	2910	2910	2910	0
59	20240807	190100	92465790	2910	2910	2910	2910	0
60	20240807	190000	92465790	2910	2910	2910	2910	0
61	20240807	185900	92465790	2910	2910	2910	2910	0
62	20240807	185800	92465790	2910	2910	2910	2910	260
63	20240807	185700	92465790	2910	2910	2910	2910	0
64	20240807	185600	92465790	2910	2910	2910	2910	0
65	20240807	185500	92465790	2910	2910	2910	2910	0
66	20240807	185400	92465790	2910	2910	2910	2910	0
67	20240807	185300	92465790	2910	2910	2910	2910	0
68	20240807	185200	92465790	2910	2910	2910	2910	0
69	20240807	185100	92465790	2910	2910	2910	2910	0
70	20240807	185000	92465790	2910	2910	2910	2910	0
71	20240807	184900	92465790	2910	2910	2910	2910	0
72	20240807	184800	92465790	2910	2910	2910	2910	0
73	20240807	184700	92465790	2910	2910	2910	2910	0
74	20240807	184600	92465790	2910	2910	2910	2910	0
75	20240807	184500	92465790	2910	2910	2910	2910	0
76	20240807	184400	92465790	2910	2910	2910	2910	0
77	20240807	184300	92465790	2910	2910	2910	2910	0
78	20240807	184200	92465790	2910	2910	2910	2910	0
79	20240807	184100	92465790	2910	2910	2910	2910	0
80	20240807	184000	92465790	2910	2910	2910	2910	0
81	20240807	183900	92465790	2910	2910	2910	2910	0
82	20240807	183800	92465790	2910	2910	2910	2910	0
83	20240807	183700	92465790	2910	2910	2910	2910	0
84	20240807	183600	92465790	2910	2910	2910	2910	0
85	20240807	183500	92465790	2910	2910	2910	2910	0
86	20240807	183400	92465790	2910	2910	2910	2910	0
87	20240807	183300	92465790	2910	2910	2910	2910	0
88	20240807	183200	92465790	2910	2910	2910	2910	0
89	20240807	183100	92465790	2910	2910	2910	2910	0
90	20240807	183000	92465790	2910	2910	2910	2910	0
91	20240807	182900	92465790	2910	2910	2910	2910	0
92	20240807	182800	92465790	2910	2910	2910	2910	260
93	20240807	182700	92465790	2910	2910	2910	2910	0
94	20240807	182600	92465790	2910	2910	2910	2910	0
95	20240807	182500	92465790	2910	2910	2910	2910	0
96	20240807	182400	92465790	2910	2910	2910	2910	0
97	20240807	182300	92465790	2910	2910	2910	2910	0
98	20240807	182200	92465790	2910	2910	2910	2910	0
99	20240807	182100	92465790	2910	2910	2910	2910	0
100	20240807	182000	92465790	2910	2910	2910	2910	0
101	20240807	181900	92465790	2910	2910	2910	2910	0
102	20240807	181800	92465790	2910	2910	2910	2910	0
103	20240807	181700	92465790	2910	2910	2910	2910	0
104	20240807	181600	92465790	2910	2910	2910	2910	0
105	20240807	181500	92465790	2910	2910	2910	2910	0
106	20240807	181400	92465790	2910	2910	2910	2910	0
107	20240807	181300	92465790	2910	2910	2910	2910	0
108	20240807	181200	92465790	2910	2910	2910	2910	0
109	20240807	181100	92465790	2910	2910	2910	2910	0
110	20240807	181000	92465790	2910	2910	2910	2910	0
111	20240807	180900	92465790	2910	2910	2910	2910	0
112	20240807	180800	92465790	2910	2910	2910	2910	0
113	20240807	180700	92465790	2910	2910	2910	2910	0
114	20240807	180600	92465790	2910	2910	2910	2910	0
115	20240807	180500	92465790	2910	2910	2910	2910	0
116	20240807	180400	92465790	2910	2910	2910	2910	0
117	20240807	180300	92465790	2910	2910	2910	2910	0
118	20240807	180200	92465790	2910	2910	2910	2910	0
119	20240807	180100	92465790	2910	2910	2910	2910	0
120	20240807	180000	92465790	2910	2910	2910	2910	0
121	20240807	175900	92465790	2910	2910	2910	2910	0
122	20240807	175800	92465790	2910	2910	2910	2910	260
123	20240807	175700	92465790	2910	2910	2910	2910	0
124	20240807	175600	92465790	2910	2910	2910	2910	0
125	20240807	175500	92465790	2910	2910	2910	2910	0
126	20240807	175400	92465790	2910	2910	2910	2910	0
127	20240807	175300	92465790	2910	2910	2910	2910	0
128	20240807	175200	92465790	2910	2910	2910	2910	0
129	20240807	175100	92465790	2910	2910	2910	2910	0
130	20240807	175000	92465790	2910	2910	2910	2910	0
131	20240807	174900	92465790	2910	2910	2910	2910	0
132	20240807	174800	92465790	2910	2910	2910	2910	0
133	20240807	174700	92465790	2910	2910	2910	2910	0
134	20240807	174600	92465790	2910	2910	2910	2910	0
135	20240807	174500	92465790	2910	2910	2910	2910	0
136	20240807	174400	92465790	2910	2910	2910	2910	0
137	20240807	174300	92465790	2910	2910	2910	2910	0
138	20240807	174200	92465790	2910	2910	2910	2910	0
139	20240807	174100	92465790	2910	2910	2910	2910	0
140	20240807	174000	92465790	2910	2910	2910	2910	0
141	20240807	173900	92465790	2910	2910	2910	2910	0
142	20240807	173800	92465790	2910	2910	2910	2910	0
143	20240807	173700	92465790	2910	2910	2910	2910	0
144	20240807	173600	92465790	2910	2910	2910	2910	0
145	20240807	173500	92465790	2910	2910	2910	2910	0
146	20240807	173400	92465790	2910	2910	2910	2910	0
147	20240807	173300	92465790	2910	2910	2910	2910	0
148	20240807	173200	92465790	2910	2910	2910	2910	0
149	20240807	173100	92465790	2910	2910	2910	2910	0
150	20240807	173000	92465790	2910	2910	2910	2910	0
151	20240807	172900	92465790	2910	2910	2910	2910	0
152	20240807	172800	92465790	2910	2910	2910	2910	260
153	20240807	172700	92465790	2910	2910	2910	2910	0
154	20240807	172600	92465790	2910	2910	2910	2910	0
155	20240807	172500	92465790	2910	2910	2910	2910	0
156	20240807	172400	92465790	2910	2910	2910	2910	0
157	20240807	172300	92465790	2910	2910	2910	2910	0
158	20240807	172200	92465790	2910	2910	2910	2910	0
159	20240807	172100	92465790	2910	2910	2910	2910	0
160	20240807	172000	92465790	2910	2910	2910	2910	0
161	20240807	171900	92465790	2910	2910	2910	2910	0
162	20240807	171800	92465790	2910	2910	2910	2910	0
163	20240807	171700	92465790	2910	2910	2910	2910	0
164	20240807	171600	92465790	2910	2910	2910	2910	0
165	20240807	171500	92465790	2910	2910	2910	2910	0
166	20240807	171400	92465790	2910	2910	2910	2910	0
167	20240807	171300	92465790	2910	2910	2910	2910	0
168	20240807	171200	92465790	2910	2910	2910	2910	0
169	20240807	171100	92465790	2910	2910	2910	2910	0
170	20240807	171000	92465790	2910	2910	2910	2910	0
171	20240807	170900	92465790	2910	2910	2910	2910	0
172	20240807	170800	92465790	2910	2910	2910	2910	0
173	20240807	170700	92465790	2910	2910	2910	2910	0
174	20240807	170600	92465790	2910	2910	2910	2910	0
175	20240807	170500	92465790	2910	2910	2910	2910	0
176	20240807	170400	92465790	2910	2910	2910	2910	0
177	20240807	170300	92465790	2910	2910	2910	2910	0
178	20240807	170200	92465790	2910	2910	2910	2910	0
179	20240807	170100	92465790	2910	2910	2910	2910	0
180	20240807	170000	92465790	2910	2910	2910	2910	0
181	20240807	165900	92465790	2910	2910	2910	2910	0
182	20240807	165800	92465790	2910	2910	2910	2910	260
183	20240807	165700	92465790	2910	2910	2910	2910	0
184	20240807	165600	92465790	2910	2910	2910	2910	0
185	20240807	165500	92465790	2910	2910	2910	2910	0
186	20240807	165400	92465790	2910	2910	2910	2910	0
187	20240807	165300	92465790	2910	2910	2910	2910	0
188	20240807	165200	92465790	2910	2910	2910	2910	0
189	20240807	165100	92465790	2910	2910	2910	2910	0
190	20240807	165000	92465790	2910	2910	2910	2910	0
191	20240807	164900	92465790	2910	2910	2910	2910	0
192	20240807	164800	92465790	2910	2910	2910	2910	0
193	20240807	164700	92465790	2910	2910	2910	2910	0
194	20240807	164600	92465790	2910	2910	2910	2910	0
195	20240807	164500	92465790	2910	2910	2910	2910	0
196	20240807	164400	92465790	2910	2910	2910	2910	0
197	20240807	164300	92465790	2910	2910	2910	2910	0
198	20240807	164200	92465790	2910	2910	2910	2910	0
199	20240807	164100	92465790	2910	2910	2910	2910	0
200	20240807	164000	92465790	2910	2910	2910	2910	0
201	20240807	163900	92465790	2910	2910	2910	2910	0
202	20240807	163800	92465790	2910	2910	2910	2910	0
203	20240807	163700	92465790	2910	2910	2910	2910	0
204	20240807	163600	92465790	2910	2910	2910	2910	0
205	20240807	163500	92465790	2910	2910	2910	2910	0
206	20240807	163400	92465790	2910	2910	2910	2910	0
207	20240807	163300	92465790	2910	2910	2910	2910	0
208	20240807	163200	92465790	2910	2910	2910	2910	0
209	20240807	163100	92465790	2910	2910	2910	2910	0
210	20240807	163000	92465790	2910	2910	2910	2910	0
211	20240807	162900	92465790	2910	2910	2910	2910	0
212	20240807	162800	92465790	2910	2910	2910	2910	260
213	20240807	162700	92465790	2910	2910	2910	2910	0
214	20240807	162600	92465790	2910	2910	2910	2910	0
215	20240807	162500	92465790	2910	2910	2910	2910	0
216	20240807	162400	92465790	2910	2910	2910	2910	0
217	20240807	162300	92465790	2910	2910	2910	2910	0
218	20240807	162200	92465790	2910	2910	2910	2910	0
219	20240807	162100	92465790	2910	2910	2910	2910	0
220	20240807	162000	92465790	2910	2910	2910	2910	0
221	20240807	161900	92465790	2910	2910	2910	2910	0
222	20240807	161800	92465790	2910	2910	2910	2910	0
223	20240807	161700	92465790	2910	2910	2910	2910	0
224	20240807	161600	92465790	2910	2910	2910	2910	0
225	20240807	161500	92465790	2910	2910	2910	2910	0
226	20240807	161400	92465790	2910	2910	2910	2910	0
227	20240807	161300	92465790	2910	2910	2910	2910	0
228	20240807	161200	92465790	2910	2910	2910	2910	0
229	20240807	161100	92465790	2910	2910	2910	2910	0
230	20240807	161000	92465790	2910	2910	2910	2910	0
231	20240807	160900	92465790	2910	2910	2910	2910	0
232	20240807	160800	92465790	2910	2910	2910	2910	0
233	20240807	160700	92465790	2910	2910	2910	2910	0
234	20240807	160600	92465790	2910	2910	2910	2910	0
235	20240807	160500	92465790	2910	2910	2910	2910	0
236	20240807	160400	92465790	2910	2910	2910	2910	0
237	20240807	160300	92465790	2910	2910	2910	2910	0
238	20240807	160200	92465790	2910	2910	2910	2910	0
239	20240807	160100	92465790	2910	2910	2910	2910	0
240	20240807	160000	92465790	2910	2910	2910	2910	0
241	20240807	155900	92465790	2910	2910	2910	2910	0
242	20240807	155800	92465790	2910	2910	2910	2910	260
243	20240807	155700	92465790	2910	2910	2910	2910	0
244	20240807	155600	92465790	2910	2910	2910	2910	0
245	20240807	155500	92465790	2910	2910	2910	2910	0
246	20240807	155400	92465790	2910	2910	2910	2910	0
247	20240807	155300	92465790	2910	2910	2910	2910	0
248	20240807	155200	92465790	2910	2910	2910	2910	0
249	20240807	155100	92465790	2910	2910	2910	2910	0
250	20240807	155000	92465790	2910	2910	2910	2910	0
251	20240807	154900	92465790	2910	2910	2910	2910	0
252	20240807	154800	92465790	2910	2910	2910	2910	0
253	20240807	154700	92465790	2910	2910	2910	2910	0
254	20240807	154600	92465790	2910	2910	2910	2910	0
255	20240807	154500	92465790	2910	2910	2910	2910	0
256	20240807	154400	92465790	2910	2910	2910	2910	0
257	20240807	154300	92465790	2910	2910	2910	2910	0
258	20240807	154200	92465790	2910	2910	2910	2910	0
259	20240807	154100	92465790	2910	2910	2910	2910	0
260	20240807	154000	92465790	2910	2910	2910	2910	0
261	20240807	153900	92465790	2910	2910	2910	2910	0
262	20240807	153800	92465790	2910	2910	2910	2910	0
263	20240807	153700	92465790	2910	2910	2910	2910	0
264	20240807	153600	92465790	2910	2910	2910	2910	0
265	20240807	153500	92465790	2910	2910	2910	2910	0
266	20240807	153400	92465790	2910	2910	2910	2910	0
267	20240807	153300	92465790	2910	2910	2910	2910	0
268	20240807	153200	92465790	2910	2910	2910	2910	0
269	20240807	153100	92465790	2910	2910	2910	2910	0
270	20240807	153000	92465790	2910	2910	2910	2910	260
271	20240807	152900	91709190	2895	2895	2895	2895	0
272	20240807	152800	91709190	2895	2895	2895	2895	0
273	20240807	152700	91709190	2895	2895	2895	2895	0
274	20240807	152600	91709190	2895	2895	2895	2895	0
275	20240807	152500	91709190	2895	2895	2895	2895	0
276	20240807	152400	91709190	2895	2895	2895	2895	0
277	20240807	152300	91709190	2895	2895	2895	2895	0
278	20240807	152200	91709190	2895	2895	2895	2895	0
279	20240807	152100	91709190	2895	2895	2895	2895	0
280	20240807	152000	91709190	2895	2895	2895	2895	0
281	20240807	151900	91709190	2895	2890	2895	2890	303
282	20240807	151800	90832470	2895	2895	2895	2895	0
283	20240807	151700	90832470	2895	2900	2900	2895	612
284	20240807	151600	89060690	2910	2910	2910	2910	0
285	20240807	151500	89060690	2910	2915	2915	2910	2
286	20240807	151400	89054865	2900	2900	2900	2900	0
287	20240807	151300	89054865	2900	2900	2900	2900	0
288	20240807	151200	89054865	2900	2900	2900	2900	0
289	20240807	151100	89054865	2900	2900	2900	2900	0
290	20240807	151000	89054865	2900	2900	2900	2900	0
291	20240807	150900	89054865	2900	2900	2900	2900	0
292	20240807	150800	89054865	2900	2900	2900	2900	1301
293	20240807	150700	85281965	2900	2905	2905	2900	1665
294	20240807	150600	80447105	2910	2910	2910	2910	0
295	20240807	150500	80447105	2910	2910	2910	2910	0
296	20240807	150400	80447105	2910	2910	2910	2910	0
297	20240807	150300	80447105	2910	2910	2910	2910	103
298	20240807	150200	80147375	2910	2910	2910	2910	0
299	20240807	150100	80147375	2910	2910	2910	2910	0
300	20240807	150000	80147375	2910	2910	2910	2910	0
301	20240807	145900	80147375	2910	2910	2910	2910	0
302	20240807	145800	80147375	2910	2910	2910	2910	187
303	20240807	145700	79603205	2910	2925	2925	2910	71
304	20240807	145600	79395560	2925	2925	2925	2925	0
305	20240807	145500	79395560	2925	2925	2925	2925	231
306	20240807	145400	78719885	2915	2915	2915	2915	0
307	20240807	145300	78719885	2915	2915	2915	2915	0
308	20240807	145200	78719885	2915	2915	2915	2915	0
309	20240807	145100	78719885	2915	2915	2915	2915	0
310	20240807	145000	78719885	2915	2915	2915	2915	345
311	20240807	144900	77714210	2930	2930	2930	2930	16
312	20240807	144800	77667330	2930	2930	2930	2930	2
313	20240807	144700	77661470	2930	2940	2940	2930	57
314	20240807	144600	77493920	2945	2940	2945	2940	63
315	20240807	144500	77308435	2940	2935	2940	2935	75
316	20240807	144400	77088120	2930	2930	2930	2930	95
317	20240807	144300	76809770	2930	2930	2930	2930	0
318	20240807	144200	76809770	2930	2930	2930	2930	0
319	20240807	144100	76809770	2930	2930	2930	2920	22
320	20240807	144000	76745430	2930	2930	2930	2930	0
321	20240807	143900	76745430	2930	2930	2930	2930	0
322	20240807	143800	76745430	2930	2930	2930	2930	1
323	20240807	143700	76742500	2930	2935	2935	2930	213
324	20240807	143600	76118350	2945	2940	2945	2940	2
325	20240807	143500	76112465	2945	2950	2950	2930	504
326	20240807	143400	74635675	2930	2935	2950	2930	51
327	20240807	143300	74485545	2935	2935	2935	2935	1
328	20240807	143200	74482610	2920	2940	2945	2920	106
329	20240807	143100	74172965	2940	2940	2940	2940	0
330	20240807	143000	74172965	2940	2940	2940	2940	0
331	20240807	142900	74172965	2940	2935	2940	2935	220
332	20240807	142800	73526215	2930	2925	2930	2925	62
333	20240807	142700	73344560	2925	2925	2925	2925	1
334	20240807	142600	73341635	2930	2915	2935	2910	258
335	20240807	142500	72587955	2925	2925	2925	2925	0
336	20240807	142400	72587955	2925	2925	2925	2925	15
337	20240807	142300	72544080	2930	2930	2930	2930	0
338	20240807	142200	72544080	2930	2930	2930	2930	0
339	20240807	142100	72544080	2930	2930	2930	2930	0
340	20240807	142000	72544080	2930	2930	2930	2930	266
341	20240807	141900	71764700	2930	2930	2935	2930	37
342	20240807	141800	71656285	2935	2940	2940	2935	2
343	20240807	141700	71650410	2935	2925	2935	2925	218
344	20240807	141600	71012550	2925	2925	2925	2925	317
345	20240807	141500	70085325	2925	2935	2935	2925	960
346	20240807	141400	67276725	2930	2915	2930	2915	99
347	20240807	141300	66987465	2910	2900	2910	2900	17
348	20240807	141200	66938005	2910	2905	2910	2905	2
349	20240807	141100	66932190	2900	2905	2905	2900	18
350	20240807	141000	66879905	2900	2900	2900	2895	3751
351	20240807	140900	56002160	2900	2875	2900	2875	418
352	20240807	140800	54794925	2870	2870	2870	2870	0
353	20240807	140700	54794925	2870	2870	2870	2870	0
354	20240807	140600	54794925	2870	2870	2870	2870	0
355	20240807	140500	54794925	2870	2870	2870	2870	0
356	20240807	140400	54794925	2870	2870	2870	2870	0
357	20240807	140300	54794925	2870	2865	2870	2865	65
358	20240807	140200	54608480	2865	2865	2865	2865	21
359	20240807	140100	54548315	2865	2865	2865	2865	60
360	20240807	140000	54376415	2860	2860	2860	2860	0
361	20240807	135900	54376415	2860	2860	2860	2860	0
362	20240807	135800	54376415	2860	2860	2860	2860	0
363	20240807	135700	54376415	2860	2860	2860	2860	0
364	20240807	135600	54376415	2860	2860	2860	2860	0
365	20240807	135500	54376415	2860	2860	2860	2860	0
366	20240807	135400	54376415	2860	2860	2860	2860	0
367	20240807	135300	54376415	2860	2860	2860	2860	2
368	20240807	135200	54370695	2860	2860	2860	2860	0
369	20240807	135100	54370695	2860	2860	2860	2860	0
370	20240807	135000	54370695	2860	2860	2860	2860	0
371	20240807	134900	54370695	2860	2860	2860	2860	0
372	20240807	134800	54370695	2860	2860	2860	2860	1
373	20240807	134700	54367835	2850	2850	2850	2850	0
374	20240807	134600	54367835	2850	2850	2850	2850	0
375	20240807	134500	54367835	2850	2850	2850	2850	0
376	20240807	134400	54367835	2850	2850	2850	2850	0
377	20240807	134300	54367835	2850	2850	2850	2850	50
378	20240807	134200	54225335	2850	2850	2850	2850	151
379	20240807	134100	53794985	2850	2850	2850	2850	0
380	20240807	134000	53794985	2850	2850	2850	2850	0
381	20240807	133900	53794985	2850	2850	2850	2850	0
382	20240807	133800	53794985	2850	2850	2850	2850	0
383	20240807	133700	53794985	2850	2850	2850	2850	0
384	20240807	133600	53794985	2850	2850	2850	2850	0
385	20240807	133500	53794985	2850	2850	2850	2850	0
386	20240807	133400	53794985	2850	2850	2850	2850	0
387	20240807	133300	53794985	2850	2850	2850	2850	0
388	20240807	133200	53794985	2850	2850	2850	2850	0
389	20240807	133100	53794985	2850	2850	2850	2850	0
390	20240807	133000	53794985	2850	2850	2850	2850	57
391	20240807	132900	53632535	2850	2850	2850	2850	34
392	20240807	132800	53535635	2850	2850	2850	2850	0
393	20240807	132700	53535635	2850	2850	2850	2850	0
394	20240807	132600	53535635	2850	2850	2850	2850	1375
395	20240807	132500	49616885	2850	2850	2850	2850	0
396	20240807	132400	49616885	2850	2850	2850	2850	0
397	20240807	132300	49616885	2850	2850	2850	2850	0
398	20240807	132200	49616885	2850	2850	2850	2850	0
399	20240807	132100	49616885	2850	2850	2850	2850	0
400	20240807	132000	49616885	2850	2850	2850	2850	0
401	20240807	131900	49616885	2850	2850	2850	2850	0
402	20240807	131800	49616885	2850	2850	2850	2850	0
403	20240807	131700	49616885	2850	2850	2850	2850	0
404	20240807	131600	49616885	2850	2850	2850	2850	0
405	20240807	131500	49616885	2850	2850	2850	2850	26
406	20240807	131400	49542785	2850	2850	2850	2850	0
407	20240807	131300	49542785	2850	2850	2850	2850	0
408	20240807	131200	49542785	2850	2850	2850	2850	38
409	20240807	131100	49434485	2850	2850	2850	2850	0
410	20240807	131000	49434485	2850	2850	2850	2850	0
411	20240807	130900	49434485	2850	2850	2850	2850	0
412	20240807	130800	49434485	2850	2850	2850	2850	0
413	20240807	130700	49434485	2850	2850	2850	2850	0
414	20240807	130600	49434485	2850	2850	2850	2850	1
415	20240807	130500	49431635	2870	2870	2870	2870	0
416	20240807	130400	49431635	2870	2870	2870	2870	0
417	20240807	130300	49431635	2870	2870	2870	2870	0
418	20240807	130200	49431635	2870	2870	2870	2870	0
419	20240807	130100	49431635	2870	2850	2875	2850	177
420	20240807	130000	48924250	2845	2845	2845	2845	0
421	20240807	125900	48924250	2845	2845	2845	2845	0
422	20240807	125800	48924250	2845	2845	2845	2845	0
423	20240807	125700	48924250	2845	2845	2845	2845	0
424	20240807	125600	48924250	2845	2845	2845	2845	1
425	20240807	125500	48921405	2845	2845	2845	2845	1
426	20240807	125400	48918560	2845	2845	2845	2845	103
427	20240807	125300	48625525	2845	2845	2845	2845	9
428	20240807	125200	48599920	2845	2845	2845	2845	43
429	20240807	125100	48477585	2845	2845	2845	2845	0
430	20240807	125000	48477585	2845	2845	2845	2845	1
431	20240807	124900	48474740	2850	2850	2850	2850	0
432	20240807	124800	48474740	2850	2850	2850	2850	174
433	20240807	124700	47978840	2855	2855	2855	2855	0
434	20240807	124600	47978840	2855	2845	2855	2845	196
435	20240807	124500	47420175	2845	2845	2845	2845	479
436	20240807	124400	46057420	2845	2845	2845	2845	0
437	20240807	124300	46057420	2845	2845	2845	2845	0
438	20240807	124200	46057420	2845	2845	2845	2845	0
439	20240807	124100	46057420	2845	2845	2845	2845	0
440	20240807	124000	46057420	2845	2840	2845	2840	4
441	20240807	123900	46046045	2845	2845	2845	2845	0
442	20240807	123800	46046045	2845	2845	2845	2845	0
443	20240807	123700	46046045	2845	2840	2845	2840	28
444	20240807	123600	45966435	2835	2835	2835	2835	0
445	20240807	123500	45966435	2835	2835	2835	2835	0
446	20240807	123400	45966435	2835	2835	2835	2835	0
447	20240807	123300	45966435	2835	2835	2835	2835	0
448	20240807	123200	45966435	2835	2835	2835	2835	0
449	20240807	123100	45966435	2835	2835	2835	2835	0
450	20240807	123000	45966435	2835	2835	2835	2835	0
451	20240807	122900	45966435	2835	2835	2835	2835	0
452	20240807	122800	45966435	2835	2835	2835	2835	1
453	20240807	122700	45963600	2835	2835	2835	2835	0
454	20240807	122600	45963600	2835	2835	2835	2835	100
455	20240807	122500	45680100	2830	2830	2830	2830	1
456	20240807	122400	45677270	2825	2825	2825	2825	0
457	20240807	122300	45677270	2825	2825	2825	2825	0
458	20240807	122200	45677270	2825	2825	2825	2825	0
459	20240807	122100	45677270	2825	2825	2825	2825	0
460	20240807	122000	45677270	2825	2825	2825	2825	0
461	20240807	121900	45677270	2825	2825	2825	2825	107
462	20240807	121800	45374995	2850	2850	2850	2850	0
463	20240807	121700	45374995	2850	2850	2850	2850	0
464	20240807	121600	45374995	2850	2850	2850	2850	0
465	20240807	121500	45374995	2850	2850	2850	2850	0
466	20240807	121400	45374995	2850	2850	2850	2850	0
467	20240807	121300	45374995	2850	2850	2850	2850	0
468	20240807	121200	45374995	2850	2850	2850	2850	0
469	20240807	121100	45374995	2850	2850	2850	2850	0
470	20240807	121000	45374995	2850	2850	2850	2850	0
471	20240807	120900	45374995	2850	2850	2850	2850	0
472	20240807	120800	45374995	2850	2850	2850	2850	0
473	20240807	120700	45374995	2850	2850	2850	2850	0
474	20240807	120600	45374995	2850	2850	2850	2850	0
475	20240807	120500	45374995	2850	2850	2850	2850	0
476	20240807	120400	45374995	2850	2850	2850	2850	0
477	20240807	120300	45374995	2850	2850	2850	2850	0
478	20240807	120200	45374995	2850	2850	2850	2850	0
479	20240807	120100	45374995	2850	2850	2850	2850	0
480	20240807	120000	45374995	2850	2850	2850	2850	0
481	20240807	115900	45374995	2850	2850	2850	2850	0
482	20240807	115800	45374995	2850	2850	2850	2850	0
483	20240807	115700	45374995	2850	2850	2850	2850	0
484	20240807	115600	45374995	2850	2850	2850	2850	0
485	20240807	115500	45374995	2850	2850	2850	2850	0
486	20240807	115400	45374995	2850	2850	2850	2850	1
487	20240807	115300	45372145	2850	2825	2850	2825	2
488	20240807	115200	45366470	2845	2845	2845	2845	0
489	20240807	115100	45366470	2845	2845	2845	2845	182
490	20240807	115000	44848680	2845	2850	2855	2845	43
491	20240807	114900	44726330	2845	2845	2845	2845	0
492	20240807	114800	44726330	2845	2850	2850	2845	14
493	20240807	114700	44686470	2850	2840	2850	2840	62
494	20240807	114600	44510140	2835	2835	2835	2835	40
495	20240807	114500	44396740	2835	2830	2835	2830	2
496	20240807	114400	44391075	2830	2830	2830	2830	33
497	20240807	114300	44297685	2830	2835	2835	2830	161
498	20240807	114200	43842050	2835	2830	2835	2830	63
499	20240807	114100	43663450	2830	2820	2830	2820	126
500	20240807	114000	43307145	2825	2825	2825	2825	0
501	20240807	113900	43307145	2825	2825	2825	2825	0
502	20240807	113800	43307145	2825	2825	2825	2805	148
503	20240807	113700	42890665	2825	2825	2825	2825	0
504	20240807	113600	42890665	2825	2815	2825	2815	3
505	20240807	113500	42882205	2820	2820	2820	2820	0
506	20240807	113400	42882205	2820	2820	2820	2820	74
507	20240807	113300	42673525	2800	2810	2810	2800	1146
508	20240807	113200	39461485	2810	2810	2810	2810	0
509	20240807	113100	39461485	2810	2810	2810	2810	0
510	20240807	113000	39461485	2810	2815	2825	2810	81
511	20240807	112900	39232975	2815	2815	2815	2815	2
512	20240807	112800	39227345	2815	2815	2815	2815	24
513	20240807	112700	39159785	2810	2810	2810	2810	1
514	20240807	112600	39156975	2810	2810	2810	2810	1
515	20240807	112500	39154165	2810	2805	2810	2805	274
516	20240807	112400	38384305	2805	2805	2805	2805	0
517	20240807	112300	38384305	2805	2805	2805	2805	43
518	20240807	112200	38263690	2800	2800	2800	2800	0
519	20240807	112100	38263690	2800	2800	2800	2800	0
520	20240807	112000	38263690	2800	2795	2800	2795	53
521	20240807	111900	38115405	2790	2790	2790	2790	1
522	20240807	111800	38112615	2790	2790	2790	2790	1
523	20240807	111700	38109825	2790	2785	2790	2785	693
524	20240807	111600	36176360	2785	2790	2790	2785	52
525	20240807	111500	36031290	2785	2785	2785	2785	0
526	20240807	111400	36031290	2785	2785	2785	2785	0
527	20240807	111300	36031290	2785	2785	2785	2785	0
528	20240807	111200	36031290	2785	2785	2785	2785	0
529	20240807	111100	36031290	2785	2785	2785	2785	0
530	20240807	111000	36031290	2785	2785	2785	2785	1
531	20240807	110900	36028505	2785	2785	2785	2785	1
532	20240807	110800	36025720	2785	2785	2785	2785	35
533	20240807	110700	35928245	2780	2780	2780	2780	0
534	20240807	110600	35928245	2780	2780	2780	2780	0
535	20240807	110500	35928245	2780	2780	2780	2780	1
536	20240807	110400	35925465	2785	2780	2785	2780	20
537	20240807	110300	35869795	2780	2780	2780	2780	73
538	20240807	110200	35666855	2780	2780	2780	2780	18
539	20240807	110100	35616815	2775	2775	2775	2775	0
540	20240807	110000	35616815	2775	2775	2775	2775	12
541	20240807	105900	35583515	2775	2775	2775	2775	7
542	20240807	105800	35564090	2775	2775	2775	2775	1
543	20240807	105700	35561315	2775	2775	2775	2775	27
544	20240807	105600	35486390	2765	2765	2765	2765	0
545	20240807	105500	35486390	2765	2765	2765	2765	0
546	20240807	105400	35486390	2765	2765	2765	2765	0
547	20240807	105300	35486390	2765	2765	2765	2765	0
548	20240807	105200	35486390	2765	2765	2765	2765	0
549	20240807	105100	35486390	2765	2765	2765	2765	0
550	20240807	105000	35486390	2765	2765	2765	2765	0
551	20240807	104900	35486390	2765	2765	2765	2765	5
552	20240807	104800	35472565	2775	2775	2775	2775	1
553	20240807	104700	35469790	2775	2775	2775	2775	0
554	20240807	104600	35469790	2775	2775	2775	2775	0
555	20240807	104500	35469790	2775	2775	2775	2775	0
556	20240807	104400	35469790	2775	2775	2775	2775	6
557	20240807	104300	35453140	2775	2775	2775	2775	1
558	20240807	104200	35450365	2775	2775	2775	2775	1
559	20240807	104100	35447590	2770	2770	2770	2770	0
560	20240807	104000	35447590	2770	2770	2770	2770	0
561	20240807	103900	35447590	2770	2770	2770	2770	0
562	20240807	103800	35447590	2770	2770	2770	2770	0
563	20240807	103700	35447590	2770	2770	2770	2770	0
564	20240807	103600	35447590	2770	2770	2770	2770	0
565	20240807	103500	35447590	2770	2770	2770	2770	0
566	20240807	103400	35447590	2770	2770	2770	2770	266
567	20240807	103300	34710770	2765	2765	2765	2765	0
568	20240807	103200	34710770	2765	2765	2765	2765	0
569	20240807	103100	34710770	2765	2765	2765	2765	5
570	20240807	103000	34696945	2765	2765	2765	2765	0
571	20240807	102900	34696945	2765	2765	2765	2765	0
572	20240807	102800	34696945	2765	2765	2765	2765	0
573	20240807	102700	34696945	2765	2765	2765	2765	1
574	20240807	102600	34694180	2765	2765	2765	2765	1
575	20240807	102500	34691415	2770	2755	2770	2755	76
576	20240807	102400	34481465	2765	2765	2765	2765	1
577	20240807	102300	34478700	2765	2770	2770	2765	51
578	20240807	102200	34337435	2765	2765	2765	2765	1
579	20240807	102100	34334670	2765	2765	2765	2765	1
580	20240807	102000	34331905	2750	2750	2750	2750	939
581	20240807	101900	31749655	2750	2750	2750	2750	0
582	20240807	101800	31749655	2750	2750	2750	2750	0
583	20240807	101700	31749655	2750	2750	2750	2750	25
584	20240807	101600	31680905	2745	2745	2745	2745	0
585	20240807	101500	31680905	2745	2745	2745	2745	0
586	20240807	101400	31680905	2745	2745	2745	2745	0
587	20240807	101300	31680905	2745	2745	2745	2745	1
588	20240807	101200	31678160	2745	2745	2745	2745	1
589	20240807	101100	31675415	2745	2750	2750	2745	41
590	20240807	101000	31562670	2745	2745	2745	2745	1
591	20240807	100900	31559925	2745	2745	2745	2745	1
592	20240807	100800	31557180	2750	2750	2750	2745	149
593	20240807	100700	31147690	2750	2750	2750	2750	0
594	20240807	100600	31147690	2750	2755	2755	2750	400
595	20240807	100500	30047490	2750	2750	2750	2750	0
596	20240807	100400	30047490	2750	2750	2750	2750	0
597	20240807	100300	30047490	2750	2750	2750	2750	150
598	20240807	100200	29634990	2750	2755	2755	2750	5696
599	20240807	100100	13970645	2755	2755	2755	2755	0
600	20240807	100000	13970645	2755	2755	2755	2755	0
601	20240807	095900	13970645	2755	2770	2770	2755	6
602	20240807	095800	13954040	2770	2770	2770	2765	22
603	20240807	095700	13893105	2760	2760	2760	2760	0
604	20240807	095600	13893105	2760	2760	2760	2760	0
605	20240807	095500	13893105	2760	2760	2760	2760	5
606	20240807	095400	13879305	2755	2755	2755	2755	0
607	20240807	095300	13879305	2755	2755	2755	2755	1
608	20240807	095200	13876550	2755	2755	2755	2755	1
609	20240807	095100	13873795	2755	2755	2755	2755	62
610	20240807	095000	13702985	2755	2755	2755	2755	40
611	20240807	094900	13592785	2755	2755	2755	2755	0
612	20240807	094800	13592785	2755	2755	2755	2755	6
613	20240807	094700	13576255	2760	2760	2760	2760	0
614	20240807	094600	13576255	2760	2760	2760	2760	26
615	20240807	094500	13504495	2760	2760	2760	2760	0
616	20240807	094400	13504495	2760	2760	2760	2760	0
617	20240807	094300	13504495	2760	2760	2760	2760	0
618	20240807	094200	13504495	2760	2760	2760	2760	0
619	20240807	094100	13504495	2760	2760	2760	2760	0
620	20240807	094000	13504495	2760	2750	2760	2750	132
621	20240807	093900	13141185	2750	2755	2755	2750	246
622	20240807	093800	12463750	2755	2755	2755	2755	0
623	20240807	093700	12463750	2755	2765	2765	2755	400
624	20240807	093600	11360370	2770	2770	2770	2770	252
625	20240807	093500	10662330	2770	2770	2770	2770	14
626	20240807	093400	10623550	2770	2765	2770	2765	83
627	20240807	093300	10393975	2760	2760	2760	2760	17
628	20240807	093200	10347055	2755	2755	2755	2755	16
629	20240807	093100	10302975	2755	2755	2755	2755	1
630	20240807	093000	10300220	2750	2750	2750	2750	1
631	20240807	092900	10297470	2750	2750	2750	2750	1
632	20240807	092800	10294720	2750	2750	2750	2750	51
633	20240807	092700	10154470	2750	2750	2750	2750	1
634	20240807	092600	10151720	2750	2740	2750	2740	2179
635	20240807	092500	4171455	2740	2740	2740	2740	0
636	20240807	092400	4171455	2740	2740	2740	2740	0
637	20240807	092300	4171455	2740	2740	2740	2740	0
638	20240807	092200	4171455	2740	2740	2740	2740	5
639	20240807	092100	4157755	2745	2745	2745	2745	0
640	20240807	092000	4157755	2745	2745	2745	2745	0
641	20240807	091900	4157755	2745	2745	2745	2745	0
642	20240807	091800	4157755	2745	2745	2745	2745	0
643	20240807	091700	4157755	2745	2745	2745	2745	0
644	20240807	091600	4157755	2745	2745	2745	2745	10
645	20240807	091500	4130305	2745	2745	2745	2745	0
646	20240807	091400	4130305	2745	2745	2745	2745	0
647	20240807	091300	4130305	2745	2745	2745	2745	0
648	20240807	091200	4130305	2745	2745	2745	2745	2
649	20240807	091100	4124815	2750	2750	2750	2750	0
650	20240807	091000	4124815	2750	2750	2750	2750	0
651	20240807	090900	4124815	2750	2750	2750	2750	0
652	20240807	090800	4124815	2750	2750	2750	2750	0
653	20240807	090700	4124815	2750	2750	2750	2750	1
654	20240807	090600	4122065	2750	2750	2750	2750	0
655	20240807	090500	4122065	2750	2750	2750	2750	0
656	20240807	090400	4122065	2750	2750	2750	2750	722
657	20240807	090300	2136565	2750	2740	2750	2740	221
658	20240807	090200	1529335	2740	2730	2740	2730	103
659	20240807	090100	1247625	2735	2735	2735	2735	101
660	20240807	090000	971390	2735	2720	2735	2720	357