KissMeData/044960/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	192700	120309700	4990	4990	4990	4990	1088
3	20240809	192600	120309700	4990	4990	4990	4990	0
4	20240809	192500	120309700	4990	4990	4990	4990	0
5	20240809	192400	120309700	4990	4990	4990	4990	0
6	20240809	192300	120309700	4990	4990	4990	4990	0
7	20240809	192200	120309700	4990	4990	4990	4990	0
8	20240809	192100	120309700	4990	4990	4990	4990	0
9	20240809	192000	120309700	4990	4990	4990	4990	0
10	20240809	191900	120309700	4990	4990	4990	4990	0
11	20240809	191800	120309700	4990	4990	4990	4990	0
12	20240809	191700	120309700	4990	4990	4990	4990	0
13	20240809	191600	120309700	4990	4990	4990	4990	0
14	20240809	191500	120309700	4990	4990	4990	4990	0
15	20240809	191400	120309700	4990	4990	4990	4990	0
16	20240809	191300	120309700	4990	4990	4990	4990	0
17	20240809	191200	120309700	4990	4990	4990	4990	0
18	20240809	191100	120309700	4990	4990	4990	4990	0
19	20240809	191000	120309700	4990	4990	4990	4990	0
20	20240809	190900	120309700	4990	4990	4990	4990	0
21	20240809	190800	120309700	4990	4990	4990	4990	0
22	20240809	190700	120309700	4990	4990	4990	4990	0
23	20240809	190600	120309700	4990	4990	4990	4990	0
24	20240809	190500	120309700	4990	4990	4990	4990	0
25	20240809	190400	120309700	4990	4990	4990	4990	0
26	20240809	190300	120309700	4990	4990	4990	4990	0
27	20240809	190200	120309700	4990	4990	4990	4990	0
28	20240809	190100	120309700	4990	4990	4990	4990	0
29	20240809	190000	120309700	4990	4990	4990	4990	0
30	20240809	185900	120309700	4990	4990	4990	4990	0
31	20240809	185800	120309700	4990	4990	4990	4990	0
32	20240809	185700	120309700	4990	4990	4990	4990	1088
33	20240809	185600	120309700	4990	4990	4990	4990	0
34	20240809	185500	120309700	4990	4990	4990	4990	0
35	20240809	185400	120309700	4990	4990	4990	4990	0
36	20240809	185300	120309700	4990	4990	4990	4990	0
37	20240809	185200	120309700	4990	4990	4990	4990	0
38	20240809	185100	120309700	4990	4990	4990	4990	0
39	20240809	185000	120309700	4990	4990	4990	4990	0
40	20240809	184900	120309700	4990	4990	4990	4990	0
41	20240809	184800	120309700	4990	4990	4990	4990	0
42	20240809	184700	120309700	4990	4990	4990	4990	0
43	20240809	184600	120309700	4990	4990	4990	4990	0
44	20240809	184500	120309700	4990	4990	4990	4990	0
45	20240809	184400	120309700	4990	4990	4990	4990	0
46	20240809	184300	120309700	4990	4990	4990	4990	0
47	20240809	184200	120309700	4990	4990	4990	4990	0
48	20240809	184100	120309700	4990	4990	4990	4990	0
49	20240809	184000	120309700	4990	4990	4990	4990	0
50	20240809	183900	120309700	4990	4990	4990	4990	0
51	20240809	183800	120309700	4990	4990	4990	4990	0
52	20240809	183700	120309700	4990	4990	4990	4990	0
53	20240809	183600	120309700	4990	4990	4990	4990	0
54	20240809	183500	120309700	4990	4990	4990	4990	0
55	20240809	183400	120309700	4990	4990	4990	4990	0
56	20240809	183300	120309700	4990	4990	4990	4990	0
57	20240809	183200	120309700	4990	4990	4990	4990	0
58	20240809	183100	120309700	4990	4990	4990	4990	0
59	20240809	183000	120309700	4990	4990	4990	4990	0
60	20240809	182900	120309700	4990	4990	4990	4990	0
61	20240809	182800	120309700	4990	4990	4990	4990	0
62	20240809	182700	120309700	4990	4990	4990	4990	1088
63	20240809	182600	120309700	4990	4990	4990	4990	0
64	20240809	182500	120309700	4990	4990	4990	4990	0
65	20240809	182400	120309700	4990	4990	4990	4990	0
66	20240809	182300	120309700	4990	4990	4990	4990	0
67	20240809	182200	120309700	4990	4990	4990	4990	0
68	20240809	182100	120309700	4990	4990	4990	4990	0
69	20240809	182000	120309700	4990	4990	4990	4990	0
70	20240809	181900	120309700	4990	4990	4990	4990	0
71	20240809	181800	120309700	4990	4990	4990	4990	0
72	20240809	181700	120309700	4990	4990	4990	4990	0
73	20240809	181600	120309700	4990	4990	4990	4990	0
74	20240809	181500	120309700	4990	4990	4990	4990	0
75	20240809	181400	120309700	4990	4990	4990	4990	0
76	20240809	181300	120309700	4990	4990	4990	4990	0
77	20240809	181200	120309700	4990	4990	4990	4990	0
78	20240809	181100	120309700	4990	4990	4990	4990	0
79	20240809	181000	120309700	4990	4990	4990	4990	0
80	20240809	180900	120309700	4990	4990	4990	4990	0
81	20240809	180800	120309700	4990	4990	4990	4990	0
82	20240809	180700	120309700	4990	4990	4990	4990	0
83	20240809	180600	120309700	4990	4990	4990	4990	0
84	20240809	180500	120309700	4990	4990	4990	4990	0
85	20240809	180400	120309700	4990	4990	4990	4990	0
86	20240809	180300	120309700	4990	4990	4990	4990	0
87	20240809	180200	120309700	4990	4990	4990	4990	0
88	20240809	180100	120309700	4990	4990	4990	4990	0
89	20240809	180000	120309700	4990	4990	4990	4990	0
90	20240809	175900	120309700	4990	4990	4990	4990	0
91	20240809	175800	120309700	4990	4990	4990	4990	0
92	20240809	175700	120309700	4990	4990	4990	4990	1088
93	20240809	175600	120309700	4990	4990	4990	4990	0
94	20240809	175500	120309700	4990	4990	4990	4990	0
95	20240809	175400	120309700	4990	4990	4990	4990	0
96	20240809	175300	120309700	4990	4990	4990	4990	0
97	20240809	175200	120309700	4990	4990	4990	4990	0
98	20240809	175100	120309700	4990	4990	4990	4990	0
99	20240809	175000	120309700	4990	4990	4990	4990	0
100	20240809	174900	120309700	4990	4990	4990	4990	0
101	20240809	174800	120309700	4990	4990	4990	4990	0
102	20240809	174700	120309700	4990	4990	4990	4990	0
103	20240809	174600	120309700	4990	4990	4990	4990	0
104	20240809	174500	120309700	4990	4990	4990	4990	0
105	20240809	174400	120309700	4990	4990	4990	4990	0
106	20240809	174300	120309700	4990	4990	4990	4990	0
107	20240809	174200	120309700	4990	4990	4990	4990	0
108	20240809	174100	120309700	4990	4990	4990	4990	0
109	20240809	174000	120309700	4990	4990	4990	4990	0
110	20240809	173900	120309700	4990	4990	4990	4990	0
111	20240809	173800	120309700	4990	4990	4990	4990	0
112	20240809	173700	120309700	4990	4990	4990	4990	0
113	20240809	173600	120309700	4990	4990	4990	4990	0
114	20240809	173500	120309700	4990	4990	4990	4990	0
115	20240809	173400	120309700	4990	4990	4990	4990	0
116	20240809	173300	120309700	4990	4990	4990	4990	0
117	20240809	173200	120309700	4990	4990	4990	4990	0
118	20240809	173100	120309700	4990	4990	4990	4990	0
119	20240809	173000	120309700	4990	4990	4990	4990	0
120	20240809	172900	120309700	4990	4990	4990	4990	0
121	20240809	172800	120309700	4990	4990	4990	4990	0
122	20240809	172700	120309700	4990	4990	4990	4990	1088
123	20240809	172600	120309700	4990	4990	4990	4990	0
124	20240809	172500	120309700	4990	4990	4990	4990	0
125	20240809	172400	120309700	4990	4990	4990	4990	0
126	20240809	172300	120309700	4990	4990	4990	4990	0
127	20240809	172200	120309700	4990	4990	4990	4990	0
128	20240809	172100	120309700	4990	4990	4990	4990	0
129	20240809	172000	120309700	4990	4990	4990	4990	0
130	20240809	171900	120309700	4990	4990	4990	4990	0
131	20240809	171800	120309700	4990	4990	4990	4990	0
132	20240809	171700	120309700	4990	4990	4990	4990	0
133	20240809	171600	120309700	4990	4990	4990	4990	0
134	20240809	171500	120309700	4990	4990	4990	4990	0
135	20240809	171400	120309700	4990	4990	4990	4990	0
136	20240809	171300	120309700	4990	4990	4990	4990	0
137	20240809	171200	120309700	4990	4990	4990	4990	0
138	20240809	171100	120309700	4990	4990	4990	4990	0
139	20240809	171000	120309700	4990	4990	4990	4990	0
140	20240809	170900	120309700	4990	4990	4990	4990	0
141	20240809	170800	120309700	4990	4990	4990	4990	0
142	20240809	170700	120309700	4990	4990	4990	4990	0
143	20240809	170600	120309700	4990	4990	4990	4990	0
144	20240809	170500	120309700	4990	4990	4990	4990	0
145	20240809	170400	120309700	4990	4990	4990	4990	0
146	20240809	170300	120309700	4990	4990	4990	4990	0
147	20240809	170200	120309700	4990	4990	4990	4990	0
148	20240809	170100	120309700	4990	4990	4990	4990	0
149	20240809	170000	120309700	4990	4990	4990	4990	0
150	20240809	165900	120309700	4990	4990	4990	4990	0
151	20240809	165800	120309700	4990	4990	4990	4990	0
152	20240809	165700	120309700	4990	4990	4990	4990	1088
153	20240809	165600	120309700	4990	4990	4990	4990	0
154	20240809	165500	120309700	4990	4990	4990	4990	0
155	20240809	165400	120309700	4990	4990	4990	4990	0
156	20240809	165300	120309700	4990	4990	4990	4990	0
157	20240809	165200	120309700	4990	4990	4990	4990	0
158	20240809	165100	120309700	4990	4990	4990	4990	0
159	20240809	165000	120309700	4990	4990	4990	4990	0
160	20240809	164900	120309700	4990	4990	4990	4990	0
161	20240809	164800	120309700	4990	4990	4990	4990	0
162	20240809	164700	120309700	4990	4990	4990	4990	0
163	20240809	164600	120309700	4990	4990	4990	4990	0
164	20240809	164500	120309700	4990	4990	4990	4990	0
165	20240809	164400	120309700	4990	4990	4990	4990	0
166	20240809	164300	120309700	4990	4990	4990	4990	0
167	20240809	164200	120309700	4990	4990	4990	4990	0
168	20240809	164100	120309700	4990	4990	4990	4990	0
169	20240809	164000	120309700	4990	4990	4990	4990	0
170	20240809	163900	120309700	4990	4990	4990	4990	0
171	20240809	163800	120309700	4990	4990	4990	4990	0
172	20240809	163700	120309700	4990	4990	4990	4990	0
173	20240809	163600	120309700	4990	4990	4990	4990	0
174	20240809	163500	120309700	4990	4990	4990	4990	0
175	20240809	163400	120309700	4990	4990	4990	4990	0
176	20240809	163300	120309700	4990	4990	4990	4990	0
177	20240809	163200	120309700	4990	4990	4990	4990	0
178	20240809	163100	120309700	4990	4990	4990	4990	0
179	20240809	163000	120309700	4990	4990	4990	4990	0
180	20240809	162900	120309700	4990	4990	4990	4990	0
181	20240809	162800	120309700	4990	4990	4990	4990	0
182	20240809	162700	120309700	4990	4990	4990	4990	1088
183	20240809	162600	120309700	4990	4990	4990	4990	0
184	20240809	162500	120309700	4990	4990	4990	4990	0
185	20240809	162400	120309700	4990	4990	4990	4990	0
186	20240809	162300	120309700	4990	4990	4990	4990	0
187	20240809	162200	120309700	4990	4990	4990	4990	0
188	20240809	162100	120309700	4990	4990	4990	4990	0
189	20240809	162000	120309700	4990	4990	4990	4990	0
190	20240809	161900	120309700	4990	4990	4990	4990	0
191	20240809	161800	120309700	4990	4990	4990	4990	0
192	20240809	161700	120309700	4990	4990	4990	4990	0
193	20240809	161600	120309700	4990	4990	4990	4990	0
194	20240809	161500	120309700	4990	4990	4990	4990	0
195	20240809	161400	120309700	4990	4990	4990	4990	0
196	20240809	161300	120309700	4990	4990	4990	4990	0
197	20240809	161200	120309700	4990	4990	4990	4990	0
198	20240809	161100	120309700	4990	4990	4990	4990	0
199	20240809	161000	120309700	4990	4990	4990	4990	0
200	20240809	160900	120309700	4990	4990	4990	4990	0
201	20240809	160800	120309700	4990	4990	4990	4990	0
202	20240809	160700	120309700	4990	4990	4990	4990	0
203	20240809	160600	120309700	4990	4990	4990	4990	0
204	20240809	160500	120309700	4990	4990	4990	4990	0
205	20240809	160400	120309700	4990	4990	4990	4990	0
206	20240809	160300	120309700	4990	4990	4990	4990	0
207	20240809	160200	120309700	4990	4990	4990	4990	0
208	20240809	160100	120309700	4990	4990	4990	4990	0
209	20240809	160000	120309700	4990	4990	4990	4990	0
210	20240809	155900	120309700	4990	4990	4990	4990	0
211	20240809	155800	120309700	4990	4990	4990	4990	0
212	20240809	155700	120309700	4990	4990	4990	4990	1088
213	20240809	155600	120309700	4990	4990	4990	4990	0
214	20240809	155500	120309700	4990	4990	4990	4990	0
215	20240809	155400	120309700	4990	4990	4990	4990	0
216	20240809	155300	120309700	4990	4990	4990	4990	0
217	20240809	155200	120309700	4990	4990	4990	4990	0
218	20240809	155100	120309700	4990	4990	4990	4990	0
219	20240809	155000	120309700	4990	4990	4990	4990	0
220	20240809	154900	120309700	4990	4990	4990	4990	0
221	20240809	154800	120309700	4990	4990	4990	4990	0
222	20240809	154700	120309700	4990	4990	4990	4990	0
223	20240809	154600	120309700	4990	4990	4990	4990	0
224	20240809	154500	120309700	4990	4990	4990	4990	0
225	20240809	154400	120309700	4990	4990	4990	4990	0
226	20240809	154300	120309700	4990	4990	4990	4990	0
227	20240809	154200	120309700	4990	4990	4990	4990	0
228	20240809	154100	120309700	4990	4990	4990	4990	0
229	20240809	154000	120309700	4990	4990	4990	4990	0
230	20240809	153900	120309700	4990	4990	4990	4990	0
231	20240809	153800	120309700	4990	4990	4990	4990	0
232	20240809	153700	120309700	4990	4990	4990	4990	0
233	20240809	153600	120309700	4990	4990	4990	4990	0
234	20240809	153500	120309700	4990	4990	4990	4990	0
235	20240809	153400	120309700	4990	4990	4990	4990	0
236	20240809	153300	120309700	4990	4990	4990	4990	0
237	20240809	153200	120309700	4990	4990	4990	4990	0
238	20240809	153100	120309700	4990	4990	4990	4990	0
239	20240809	153000	120309700	4990	4990	4990	4990	1088
240	20240809	152900	114880580	4990	4990	4990	4990	0
241	20240809	152800	114880580	4990	4990	4990	4990	0
242	20240809	152700	114880580	4990	4990	4990	4990	0
243	20240809	152600	114880580	4990	4990	4990	4990	0
244	20240809	152500	114880580	4990	4990	4990	4990	0
245	20240809	152400	114880580	4990	4990	4990	4990	0
246	20240809	152300	114880580	4990	4990	4990	4990	0
247	20240809	152200	114880580	4990	4990	4990	4990	0
248	20240809	152100	114880580	4990	4990	4990	4990	0
249	20240809	152000	114880580	4990	4990	4990	4990	0
250	20240809	151900	114880580	4990	4975	4990	4975	76
251	20240809	151800	114502465	4985	4985	4985	4985	0
252	20240809	151700	114502465	4985	4985	4985	4985	30
253	20240809	151600	114352915	4985	4980	4985	4980	100
254	20240809	151500	113854515	4985	4980	4985	4980	150
255	20240809	151400	113106865	4985	4985	4985	4985	4
256	20240809	151300	113086925	4980	4980	4980	4980	100
257	20240809	151200	112588925	4990	4990	4990	4990	0
258	20240809	151100	112588925	4990	4990	4990	4990	1
259	20240809	151000	112583935	4970	4970	4970	4970	0
260	20240809	150900	112583935	4970	4970	4970	4970	0
261	20240809	150800	112583935	4970	4970	4990	4970	1214
262	20240809	150700	106531705	4980	4980	4980	4980	0
263	20240809	150600	106531705	4980	4980	4980	4980	0
264	20240809	150500	106531705	4980	4980	4980	4980	0
265	20240809	150400	106531705	4980	4975	4980	4975	20
266	20240809	150300	106432155	4975	4975	4975	4975	57
267	20240809	150200	106148580	4970	4970	4970	4970	0
268	20240809	150100	106148580	4970	4970	4970	4970	15
269	20240809	150000	106074030	4970	4970	4970	4970	0
270	20240809	145900	106074030	4970	4970	4970	4970	0
271	20240809	145800	106074030	4970	4970	4970	4970	0
272	20240809	145700	106074030	4970	4970	4970	4970	0
273	20240809	145600	106074030	4970	4970	4970	4970	0
274	20240809	145500	106074030	4970	4975	4975	4970	4
275	20240809	145400	106054140	4985	4985	4985	4985	0
276	20240809	145300	106054140	4985	4985	4985	4985	0
277	20240809	145200	106054140	4985	4985	4985	4985	408
278	20240809	145100	104020260	4975	4975	4975	4975	0
279	20240809	145000	104020260	4975	4975	4975	4975	30
280	20240809	144900	103871010	4980	4980	4980	4980	130
281	20240809	144800	103223610	4980	4980	4980	4980	69
282	20240809	144700	102879990	4980	4980	4980	4980	0
283	20240809	144600	102879990	4980	4980	4980	4980	5
284	20240809	144500	102855090	4980	4980	4980	4980	0
285	20240809	144400	102855090	4980	4980	4980	4980	0
286	20240809	144300	102855090	4980	4980	4980	4980	0
287	20240809	144200	102855090	4980	4980	4980	4980	0
288	20240809	144100	102855090	4980	4980	4980	4980	0
289	20240809	144000	102855090	4980	4980	4980	4980	238
290	20240809	143900	101669850	4970	4970	4970	4970	160
291	20240809	143800	100874650	4970	4970	4970	4970	5
292	20240809	143700	100849800	4970	4970	4970	4970	0
293	20240809	143600	100849800	4970	4970	4970	4970	0
294	20240809	143500	100849800	4970	4970	4970	4970	0
295	20240809	143400	100849800	4970	4970	4970	4970	0
296	20240809	143300	100849800	4970	4970	4970	4970	130
297	20240809	143200	100203700	4955	4955	4955	4955	0
298	20240809	143100	100203700	4955	4955	4955	4955	1
299	20240809	143000	100198745	4970	4970	4970	4970	10
300	20240809	142900	100149045	4955	4955	4955	4955	0
301	20240809	142800	100149045	4955	4955	4955	4955	0
302	20240809	142700	100149045	4955	4955	4955	4955	0
303	20240809	142600	100149045	4955	4955	4955	4955	0
304	20240809	142500	100149045	4955	4955	4955	4955	0
305	20240809	142400	100149045	4955	4955	4955	4955	0
306	20240809	142300	100149045	4955	4955	4955	4955	0
307	20240809	142200	100149045	4955	4955	4955	4955	500
308	20240809	142100	97671545	4955	4955	4955	4955	0
309	20240809	142000	97671545	4955	4955	4955	4955	0
310	20240809	141900	97671545	4955	4955	4955	4955	0
311	20240809	141800	97671545	4955	4955	4955	4955	0
312	20240809	141700	97671545	4955	4955	4955	4955	0
313	20240809	141600	97671545	4955	4955	4955	4955	0
314	20240809	141500	97671545	4955	4955	4955	4955	0
315	20240809	141400	97671545	4955	4955	4955	4955	0
316	20240809	141300	97671545	4955	4955	4955	4955	0
317	20240809	141200	97671545	4955	4955	4955	4955	0
318	20240809	141100	97671545	4955	4955	4955	4955	0
319	20240809	141000	97671545	4955	4955	4955	4955	0
320	20240809	140900	97671545	4955	4955	4955	4955	0
321	20240809	140800	97671545	4955	4955	4955	4955	0
322	20240809	140700	97671545	4955	4955	4955	4955	0
323	20240809	140600	97671545	4955	4960	4960	4955	4
324	20240809	140500	97651720	4960	4960	4960	4960	0
325	20240809	140400	97651720	4960	4960	4960	4960	0
326	20240809	140300	97651720	4960	4960	4960	4960	0
327	20240809	140200	97651720	4960	4960	4960	4960	0
328	20240809	140100	97651720	4960	4960	4960	4960	0
329	20240809	140000	97651720	4960	4960	4960	4960	614
330	20240809	135900	94606280	4960	4960	4960	4960	0
331	20240809	135800	94606280	4960	4965	4965	4960	50
332	20240809	135700	94358275	4980	4980	4980	4980	0
333	20240809	135600	94358275	4980	4980	4980	4980	5
334	20240809	135500	94333375	4960	4960	4960	4960	0
335	20240809	135400	94333375	4960	4960	4960	4960	0
336	20240809	135300	94333375	4960	4960	4960	4960	0
337	20240809	135200	94333375	4960	4960	4960	4960	0
338	20240809	135100	94333375	4960	4960	4960	4960	0
339	20240809	135000	94333375	4960	4960	4960	4960	0
340	20240809	134900	94333375	4960	4960	4960	4960	0
341	20240809	134800	94333375	4960	4970	4970	4960	200
342	20240809	134700	93340825	4980	4980	4980	4980	0
343	20240809	134600	93340825	4980	4980	4980	4980	0
344	20240809	134500	93340825	4980	4980	4980	4980	0
345	20240809	134400	93340825	4980	4980	4980	4980	0
346	20240809	134300	93340825	4980	4980	4980	4980	0
347	20240809	134200	93340825	4980	4980	4980	4980	0
348	20240809	134100	93340825	4980	4980	4980	4980	0
349	20240809	134000	93340825	4980	4980	4980	4980	39
350	20240809	133900	93146605	4980	4980	4980	4980	0
351	20240809	133800	93146605	4980	4980	4980	4980	0
352	20240809	133700	93146605	4980	4980	4980	4980	2
353	20240809	133600	93136645	4965	4965	4965	4965	0
354	20240809	133500	93136645	4965	4965	4965	4965	0
355	20240809	133400	93136645	4965	4965	4965	4965	0
356	20240809	133300	93136645	4965	4965	4965	4965	0
357	20240809	133200	93136645	4965	4965	4965	4965	0
358	20240809	133100	93136645	4965	4965	4965	4965	0
359	20240809	133000	93136645	4965	4965	4965	4965	0
360	20240809	132900	93136645	4965	4965	4965	4965	61
361	20240809	132800	92833780	4970	4970	4970	4970	68
362	20240809	132700	92495820	4980	4980	4980	4980	1
363	20240809	132600	92490840	4965	4965	4965	4965	0
364	20240809	132500	92490840	4965	4965	4965	4965	0
365	20240809	132400	92490840	4965	4965	4965	4965	0
366	20240809	132300	92490840	4965	4965	4965	4965	0
367	20240809	132200	92490840	4965	4965	4965	4965	0
368	20240809	132100	92490840	4965	4965	4965	4965	0
369	20240809	132000	92490840	4965	4975	4975	4965	100
370	20240809	131900	91993855	4975	4975	4975	4975	0
371	20240809	131800	91993855	4975	4975	4975	4975	0
372	20240809	131700	91993855	4975	4975	4975	4975	0
373	20240809	131600	91993855	4975	4975	4975	4975	32
374	20240809	131500	91834655	4980	4980	4980	4980	0
375	20240809	131400	91834655	4980	4980	4980	4980	0
376	20240809	131300	91834655	4980	4980	4980	4980	0
377	20240809	131200	91834655	4980	4980	4980	4980	1
378	20240809	131100	91829675	4975	4975	4975	4975	0
379	20240809	131000	91829675	4975	4975	4975	4975	131
380	20240809	130900	91177950	4975	4975	4975	4975	130
381	20240809	130800	90531200	4970	4970	4970	4970	1
382	20240809	130700	90526230	4970	4970	4970	4970	0
383	20240809	130600	90526230	4970	4970	4970	4970	0
384	20240809	130500	90526230	4970	4970	4970	4970	0
385	20240809	130400	90526230	4970	4970	4970	4970	0
386	20240809	130300	90526230	4970	4970	4970	4970	0
387	20240809	130200	90526230	4970	4970	4970	4970	0
388	20240809	130100	90526230	4970	4970	4970	4970	116
389	20240809	130000	89949710	4960	4960	4960	4960	0
390	20240809	125900	89949710	4960	4960	4960	4960	0
391	20240809	125800	89949710	4960	4965	4965	4960	130
392	20240809	125700	89304645	4960	4960	4960	4960	0
393	20240809	125600	89304645	4960	4960	4960	4960	0
394	20240809	125500	89304645	4960	4960	4960	4960	0
395	20240809	125400	89304645	4960	4960	4960	4960	10
396	20240809	125300	89255045	4960	4960	4960	4960	0
397	20240809	125200	89255045	4960	4960	4960	4960	0
398	20240809	125100	89255045	4960	4965	4965	4960	578
399	20240809	125000	86387405	4965	4965	4965	4965	0
400	20240809	124900	86387405	4965	4965	4965	4965	0
401	20240809	124800	86387405	4965	4965	4965	4965	0
402	20240809	124700	86387405	4965	4975	4975	4965	932
403	20240809	124600	81756910	4980	4980	4980	4980	10
404	20240809	124500	81707110	4985	4985	4985	4985	0
405	20240809	124400	81707110	4985	4985	4985	4985	0
406	20240809	124300	81707110	4985	4985	4985	4985	0
407	20240809	124200	81707110	4985	4985	4985	4985	0
408	20240809	124100	81707110	4985	4985	4985	4985	0
409	20240809	124000	81707110	4985	4985	4985	4985	1
410	20240809	123900	81702125	4975	4975	4975	4975	80
411	20240809	123800	81304125	4975	4975	4975	4975	0
412	20240809	123700	81304125	4975	4975	4975	4975	0
413	20240809	123600	81304125	4975	4975	4975	4975	0
414	20240809	123500	81304125	4975	4975	4975	4975	0
415	20240809	123400	81304125	4975	4975	4975	4975	0
416	20240809	123300	81304125	4975	4975	4975	4975	0
417	20240809	123200	81304125	4975	4975	4975	4975	0
418	20240809	123100	81304125	4975	4975	4975	4975	0
419	20240809	123000	81304125	4975	4975	4975	4975	0
420	20240809	122900	81304125	4975	4975	4975	4975	0
421	20240809	122800	81304125	4975	4975	4975	4975	0
422	20240809	122700	81304125	4975	4980	4980	4975	524
423	20240809	122600	78694725	4975	4975	4975	4975	0
424	20240809	122500	78694725	4975	4975	4975	4975	0
425	20240809	122400	78694725	4975	4975	4975	4975	0
426	20240809	122300	78694725	4975	4975	4975	4975	0
427	20240809	122200	78694725	4975	4975	4975	4975	0
428	20240809	122100	78694725	4975	4975	4975	4975	288
429	20240809	122000	77261925	4975	4975	4975	4975	0
430	20240809	121900	77261925	4975	4975	4975	4975	2
431	20240809	121800	77251975	4970	4970	4970	4970	0
432	20240809	121700	77251975	4970	4970	4970	4970	0
433	20240809	121600	77251975	4970	4970	4970	4970	0
434	20240809	121500	77251975	4970	4970	4970	4970	0
435	20240809	121400	77251975	4970	4970	4970	4970	0
436	20240809	121300	77251975	4970	4970	4970	4970	0
437	20240809	121200	77251975	4970	4970	4970	4970	0
438	20240809	121100	77251975	4970	4970	4970	4970	167
439	20240809	121000	76421985	4975	4975	4975	4975	0
440	20240809	120900	76421985	4975	4975	4975	4975	0
441	20240809	120800	76421985	4975	4975	4975	4975	515
442	20240809	120700	73859860	4975	4975	4975	4975	1
443	20240809	120600	73854885	4975	4975	4975	4975	0
444	20240809	120500	73854885	4975	4975	4975	4975	0
445	20240809	120400	73854885	4975	4975	4975	4975	0
446	20240809	120300	73854885	4975	4975	4975	4975	0
447	20240809	120200	73854885	4975	4975	4975	4975	0
448	20240809	120100	73854885	4975	4975	4975	4975	186
449	20240809	120000	72929535	4990	4990	4990	4990	0
450	20240809	115900	72929535	4990	4990	4990	4990	0
451	20240809	115800	72929535	4990	4985	4990	4985	1000
452	20240809	115700	67943460	4990	4990	4990	4990	0
453	20240809	115600	67943460	4990	4990	4990	4990	0
454	20240809	115500	67943460	4990	4990	4990	4990	0
455	20240809	115400	67943460	4990	4990	4990	4990	0
456	20240809	115300	67943460	4990	4970	4990	4970	18
457	20240809	115200	67853980	4965	4965	4965	4965	0
458	20240809	115100	67853980	4965	4965	4965	4965	34
459	20240809	115000	67685170	4965	4965	4965	4965	0
460	20240809	114900	67685170	4965	4965	4965	4965	0
461	20240809	114800	67685170	4965	4965	4965	4965	0
462	20240809	114700	67685170	4965	4965	4965	4965	0
463	20240809	114600	67685170	4965	4965	4965	4965	428
464	20240809	114500	65560150	4965	4965	4965	4965	0
465	20240809	114400	65560150	4965	4965	4965	4965	0
466	20240809	114300	65560150	4965	4965	4965	4965	1
467	20240809	114200	65555185	4970	4970	4970	4970	0
468	20240809	114100	65555185	4970	4970	4970	4970	2
469	20240809	114000	65545245	4970	4970	4970	4970	0
470	20240809	113900	65545245	4970	4970	4970	4970	90
471	20240809	113800	65097945	4970	4970	4970	4970	0
472	20240809	113700	65097945	4970	4970	4970	4970	0
473	20240809	113600	65097945	4970	4970	4970	4970	0
474	20240809	113500	65097945	4970	4970	4970	4970	0
475	20240809	113400	65097945	4970	4970	4970	4970	0
476	20240809	113300	65097945	4970	4970	4970	4970	0
477	20240809	113200	65097945	4970	4970	4970	4970	0
478	20240809	113100	65097945	4970	4970	4970	4970	0
479	20240809	113000	65097945	4970	4970	4970	4970	0
480	20240809	112900	65097945	4970	4970	4970	4970	0
481	20240809	112800	65097945	4970	4970	4970	4970	1
482	20240809	112700	65092975	4965	4965	4965	4965	0
483	20240809	112600	65092975	4965	4965	4965	4965	4
484	20240809	112500	65073115	4965	4965	4965	4965	0
485	20240809	112400	65073115	4965	4965	4965	4965	0
486	20240809	112300	65073115	4965	4965	4965	4965	0
487	20240809	112200	65073115	4965	4965	4965	4965	0
488	20240809	112100	65073115	4965	4965	4965	4965	0
489	20240809	112000	65073115	4965	4965	4965	4965	0
490	20240809	111900	65073115	4965	4965	4965	4965	0
491	20240809	111800	65073115	4965	4965	4965	4965	0
492	20240809	111700	65073115	4965	4965	4965	4965	0
493	20240809	111600	65073115	4965	4965	4965	4965	0
494	20240809	111500	65073115	4965	4965	4965	4965	0
495	20240809	111400	65073115	4965	4965	4965	4965	1
496	20240809	111300	65068150	4970	4970	4970	4970	0
497	20240809	111200	65068150	4970	4970	4970	4970	0
498	20240809	111100	65068150	4970	4970	4970	4970	0
499	20240809	111000	65068150	4970	4970	4970	4970	790
500	20240809	110900	61141850	4970	4970	4970	4970	10
501	20240809	110800	61092150	4980	4980	4980	4980	200
502	20240809	110700	60096150	4980	4980	4980	4980	0
503	20240809	110600	60096150	4980	4980	4980	4980	0
504	20240809	110500	60096150	4980	4980	4980	4980	0
505	20240809	110400	60096150	4980	4980	4980	4980	0
506	20240809	110300	60096150	4980	4980	4980	4980	2
507	20240809	110200	60086190	4980	4980	4980	4980	0
508	20240809	110100	60086190	4980	4980	4980	4980	0
509	20240809	110000	60086190	4980	4980	4980	4980	0
510	20240809	105900	60086190	4980	4980	4980	4980	0
511	20240809	105800	60086190	4980	4980	4980	4980	0
512	20240809	105700	60086190	4980	4980	4980	4980	0
513	20240809	105600	60086190	4980	4980	4980	4980	3
514	20240809	105500	60071250	4970	4970	4970	4970	1
515	20240809	105400	60066280	4980	4980	4980	4980	62
516	20240809	105300	59757520	4980	4980	4980	4980	0
517	20240809	105200	59757520	4980	4980	4980	4980	0
518	20240809	105100	59757520	4980	4980	4980	4980	1
519	20240809	105000	59752540	4980	4980	4980	4980	0
520	20240809	104900	59752540	4980	4980	4980	4980	104
521	20240809	104800	59234620	4995	4995	4995	4995	0
522	20240809	104700	59234620	4995	4995	4995	4995	0
523	20240809	104600	59234620	4995	4995	4995	4995	0
524	20240809	104500	59234620	4995	4990	4995	4990	306
525	20240809	104400	57706165	4990	4990	4990	4990	100
526	20240809	104300	57207165	4990	4990	4990	4990	10
527	20240809	104200	57157265	4980	4975	4980	4975	701
528	20240809	104100	53666790	4990	4990	4990	4990	0
529	20240809	104000	53666790	4990	4990	4990	4990	0
530	20240809	103900	53666790	4990	4990	4990	4990	0
531	20240809	103800	53666790	4990	4990	4990	4990	30
532	20240809	103700	53517090	4990	4990	4990	4990	0
533	20240809	103600	53517090	4990	4990	4990	4990	0
534	20240809	103500	53517090	4990	4990	4990	4990	0
535	20240809	103400	53517090	4990	4990	4990	4990	0
536	20240809	103300	53517090	4990	4990	4990	4990	1
537	20240809	103200	53512100	4980	4980	4980	4980	0
538	20240809	103100	53512100	4980	4980	4980	4980	77
539	20240809	103000	53128640	4975	4975	4975	4975	0
540	20240809	102900	53128640	4975	4975	4975	4975	0
541	20240809	102800	53128640	4975	4975	4975	4975	0
542	20240809	102700	53128640	4975	4975	4975	4975	0
543	20240809	102600	53128640	4975	4975	4975	4975	0
544	20240809	102500	53128640	4975	4975	4975	4975	0
545	20240809	102400	53128640	4975	4975	4975	4975	0
546	20240809	102300	53128640	4975	4975	4975	4975	0
547	20240809	102200	53128640	4975	4975	4975	4975	0
548	20240809	102100	53128640	4975	4975	4975	4975	0
549	20240809	102000	53128640	4975	4975	4975	4975	0
550	20240809	101900	53128640	4975	4975	4975	4975	0
551	20240809	101800	53128640	4975	4975	4975	4975	0
552	20240809	101700	53128640	4975	4975	4975	4975	0
553	20240809	101600	53128640	4975	4975	4975	4975	0
554	20240809	101500	53128640	4975	4975	4975	4975	0
555	20240809	101400	53128640	4975	4975	4975	4975	0
556	20240809	101300	53128640	4975	4975	4975	4975	39
557	20240809	101200	52934615	4980	4980	4980	4980	0
558	20240809	101100	52934615	4980	4990	4990	4980	43
559	20240809	101000	52720455	4990	4990	4990	4990	1
560	20240809	100900	52715465	4985	4985	4985	4985	123
561	20240809	100800	52102310	4985	4985	4985	4985	0
562	20240809	100700	52102310	4985	4985	4985	4985	0
563	20240809	100600	52102310	4985	4985	4985	4985	50
564	20240809	100500	51853060	4985	4985	4985	4985	100
565	20240809	100400	51354560	4985	4980	4985	4980	79
566	20240809	100300	50961090	4990	4990	4990	4990	80
567	20240809	100200	50561890	4990	4990	4990	4990	76
568	20240809	100100	50182650	4990	4990	4990	4990	1
569	20240809	100000	50177660	4990	4990	4990	4990	586
570	20240809	095900	47253520	4990	4990	4990	4990	43
571	20240809	095800	47038950	4990	4990	4990	4990	3
572	20240809	095700	47023980	4980	4980	4980	4980	18
573	20240809	095600	46934340	4990	4990	4990	4990	1
574	20240809	095500	46929350	4985	4985	4985	4985	0
575	20240809	095400	46929350	4985	4985	4985	4985	0
576	20240809	095300	46929350	4985	4985	4985	4985	109
577	20240809	095200	46385985	4985	4985	4985	4985	0
578	20240809	095100	46385985	4985	4985	4985	4985	0
579	20240809	095000	46385985	4985	4985	4985	4985	21
580	20240809	094900	46281300	4980	4985	4985	4980	16
581	20240809	094800	46201570	4985	4985	4985	4985	2
582	20240809	094700	46191600	4985	4985	4985	4985	31
583	20240809	094600	46037065	4985	4985	4985	4985	41
584	20240809	094500	45832680	4985	4985	4985	4985	61
585	20240809	094400	45528595	4990	4990	4990	4990	0
586	20240809	094300	45528595	4990	4990	4990	4990	0
587	20240809	094200	45528595	4990	4990	4990	4990	0
588	20240809	094100	45528595	4990	4985	4990	4985	1110
589	20240809	094000	39990425	4985	4985	4985	4985	0
590	20240809	093900	39990425	4985	4985	4985	4985	0
591	20240809	093800	39990425	4985	4985	4985	4985	2
592	20240809	093700	39980455	4985	4985	4985	4985	170
593	20240809	093600	39133005	4985	4985	4985	4985	3
594	20240809	093500	39118050	4985	4980	4985	4980	325
595	20240809	093400	37499410	4975	4980	4980	4975	52
596	20240809	093300	37240460	4980	4980	4980	4980	0
597	20240809	093200	37240460	4980	4980	4980	4980	1
598	20240809	093100	37235480	4960	4960	4960	4960	0
599	20240809	093000	37235480	4960	4960	4960	4960	50
600	20240809	092900	36987480	4980	4960	4980	4960	2725
601	20240809	092800	23457510	4955	4955	4955	4950	485
602	20240809	092700	21054515	4955	4955	4955	4955	51
603	20240809	092600	20801810	4955	4955	4955	4955	3
604	20240809	092500	20786945	4955	4955	4955	4955	10
605	20240809	092400	20737395	4955	4955	4955	4955	0
606	20240809	092300	20737395	4955	4955	4955	4955	2
607	20240809	092200	20727485	4960	4960	4960	4960	0
608	20240809	092100	20727485	4960	4960	4960	4960	39
609	20240809	092000	20534045	4960	4960	4960	4960	0
610	20240809	091900	20534045	4960	4965	4965	4925	948
611	20240809	091800	15845105	4965	4955	4965	4955	74
612	20240809	091700	15478335	4970	4970	4970	4970	154
613	20240809	091600	14712955	4955	4955	4955	4955	100
614	20240809	091500	14217455	4970	4970	4980	4955	422
615	20240809	091400	12122880	4960	4960	4960	4960	1093
616	20240809	091300	6701600	4960	4960	4960	4960	47
617	20240809	091200	6468480	4950	4950	4950	4950	0
618	20240809	091100	6468480	4950	4950	4950	4950	0
619	20240809	091000	6468480	4950	4950	4950	4950	0
620	20240809	090900	6468480	4950	4950	4950	4950	102
621	20240809	090800	5963580	4955	4955	4955	4955	278
622	20240809	090700	4586090	4955	4955	4955	4955	142
623	20240809	090600	3882480	4960	4965	4965	4960	4
624	20240809	090500	3862625	4970	4975	4975	4970	25
625	20240809	090400	3738350	4975	4975	4975	4975	202
626	20240809	090300	2733400	4975	4975	4975	4975	0
627	20240809	090200	2733400	4975	4975	4975	4975	0
628	20240809	090100	2733400	4975	4975	4975	4975	0
629	20240809	090000	2733400	4975	4940	4975	4940	551