KissMeData/009580/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	185300	88738280	2970	2970	2970	2970	245
3	20240808	185200	88738280	2970	2970	2970	2970	0
4	20240808	185100	88738280	2970	2970	2970	2970	0
5	20240808	185000	88738280	2970	2970	2970	2970	0
6	20240808	184900	88738280	2970	2970	2970	2970	0
7	20240808	184800	88738280	2970	2970	2970	2970	0
8	20240808	184700	88738280	2970	2970	2970	2970	0
9	20240808	184600	88738280	2970	2970	2970	2970	0
10	20240808	184500	88738280	2970	2970	2970	2970	0
11	20240808	184400	88738280	2970	2970	2970	2970	0
12	20240808	184300	88738280	2970	2970	2970	2970	0
13	20240808	184200	88738280	2970	2970	2970	2970	0
14	20240808	184100	88738280	2970	2970	2970	2970	0
15	20240808	184000	88738280	2970	2970	2970	2970	0
16	20240808	183900	88738280	2970	2970	2970	2970	0
17	20240808	183800	88738280	2970	2970	2970	2970	0
18	20240808	183700	88738280	2970	2970	2970	2970	0
19	20240808	183600	88738280	2970	2970	2970	2970	0
20	20240808	183500	88738280	2970	2970	2970	2970	0
21	20240808	183400	88738280	2970	2970	2970	2970	0
22	20240808	183300	88738280	2970	2970	2970	2970	0
23	20240808	183200	88738280	2970	2970	2970	2970	0
24	20240808	183100	88738280	2970	2970	2970	2970	0
25	20240808	183000	88738280	2970	2970	2970	2970	0
26	20240808	182900	88738280	2970	2970	2970	2970	0
27	20240808	182800	88738280	2970	2970	2970	2970	0
28	20240808	182700	88738280	2970	2970	2970	2970	0
29	20240808	182600	88738280	2970	2970	2970	2970	0
30	20240808	182500	88738280	2970	2970	2970	2970	0
31	20240808	182400	88738280	2970	2970	2970	2970	0
32	20240808	182300	88738280	2970	2970	2970	2970	245
33	20240808	182200	88738280	2970	2970	2970	2970	0
34	20240808	182100	88738280	2970	2970	2970	2970	0
35	20240808	182000	88738280	2970	2970	2970	2970	0
36	20240808	181900	88738280	2970	2970	2970	2970	0
37	20240808	181800	88738280	2970	2970	2970	2970	0
38	20240808	181700	88738280	2970	2970	2970	2970	0
39	20240808	181600	88738280	2970	2970	2970	2970	0
40	20240808	181500	88738280	2970	2970	2970	2970	0
41	20240808	181400	88738280	2970	2970	2970	2970	0
42	20240808	181300	88738280	2970	2970	2970	2970	0
43	20240808	181200	88738280	2970	2970	2970	2970	0
44	20240808	181100	88738280	2970	2970	2970	2970	0
45	20240808	181000	88738280	2970	2970	2970	2970	0
46	20240808	180900	88738280	2970	2970	2970	2970	0
47	20240808	180800	88738280	2970	2970	2970	2970	0
48	20240808	180700	88738280	2970	2970	2970	2970	0
49	20240808	180600	88738280	2970	2970	2970	2970	0
50	20240808	180500	88738280	2970	2970	2970	2970	0
51	20240808	180400	88738280	2970	2970	2970	2970	0
52	20240808	180300	88738280	2970	2970	2970	2970	0
53	20240808	180200	88738280	2970	2970	2970	2970	0
54	20240808	180100	88738280	2970	2970	2970	2970	0
55	20240808	180000	88738280	2970	2970	2970	2970	0
56	20240808	175900	88738280	2970	2970	2970	2970	0
57	20240808	175800	88738280	2970	2970	2970	2970	0
58	20240808	175700	88738280	2970	2970	2970	2970	0
59	20240808	175600	88738280	2970	2970	2970	2970	0
60	20240808	175500	88738280	2970	2970	2970	2970	0
61	20240808	175400	88738280	2970	2970	2970	2970	0
62	20240808	175300	88738280	2970	2970	2970	2970	245
63	20240808	175200	88738280	2970	2970	2970	2970	0
64	20240808	175100	88738280	2970	2970	2970	2970	0
65	20240808	175000	88738280	2970	2970	2970	2970	0
66	20240808	174900	88738280	2970	2970	2970	2970	0
67	20240808	174800	88738280	2970	2970	2970	2970	0
68	20240808	174700	88738280	2970	2970	2970	2970	0
69	20240808	174600	88738280	2970	2970	2970	2970	0
70	20240808	174500	88738280	2970	2970	2970	2970	0
71	20240808	174400	88738280	2970	2970	2970	2970	0
72	20240808	174300	88738280	2970	2970	2970	2970	0
73	20240808	174200	88738280	2970	2970	2970	2970	0
74	20240808	174100	88738280	2970	2970	2970	2970	0
75	20240808	174000	88738280	2970	2970	2970	2970	0
76	20240808	173900	88738280	2970	2970	2970	2970	0
77	20240808	173800	88738280	2970	2970	2970	2970	0
78	20240808	173700	88738280	2970	2970	2970	2970	0
79	20240808	173600	88738280	2970	2970	2970	2970	0
80	20240808	173500	88738280	2970	2970	2970	2970	0
81	20240808	173400	88738280	2970	2970	2970	2970	0
82	20240808	173300	88738280	2970	2970	2970	2970	0
83	20240808	173200	88738280	2970	2970	2970	2970	0
84	20240808	173100	88738280	2970	2970	2970	2970	0
85	20240808	173000	88738280	2970	2970	2970	2970	0
86	20240808	172900	88738280	2970	2970	2970	2970	0
87	20240808	172800	88738280	2970	2970	2970	2970	0
88	20240808	172700	88738280	2970	2970	2970	2970	0
89	20240808	172600	88738280	2970	2970	2970	2970	0
90	20240808	172500	88738280	2970	2970	2970	2970	0
91	20240808	172400	88738280	2970	2970	2970	2970	0
92	20240808	172300	88738280	2970	2970	2970	2970	245
93	20240808	172200	88738280	2970	2970	2970	2970	0
94	20240808	172100	88738280	2970	2970	2970	2970	0
95	20240808	172000	88738280	2970	2970	2970	2970	0
96	20240808	171900	88738280	2970	2970	2970	2970	0
97	20240808	171800	88738280	2970	2970	2970	2970	0
98	20240808	171700	88738280	2970	2970	2970	2970	0
99	20240808	171600	88738280	2970	2970	2970	2970	0
100	20240808	171500	88738280	2970	2970	2970	2970	0
101	20240808	171400	88738280	2970	2970	2970	2970	0
102	20240808	171300	88738280	2970	2970	2970	2970	0
103	20240808	171200	88738280	2970	2970	2970	2970	0
104	20240808	171100	88738280	2970	2970	2970	2970	0
105	20240808	171000	88738280	2970	2970	2970	2970	0
106	20240808	170900	88738280	2970	2970	2970	2970	0
107	20240808	170800	88738280	2970	2970	2970	2970	0
108	20240808	170700	88738280	2970	2970	2970	2970	0
109	20240808	170600	88738280	2970	2970	2970	2970	0
110	20240808	170500	88738280	2970	2970	2970	2970	0
111	20240808	170400	88738280	2970	2970	2970	2970	0
112	20240808	170300	88738280	2970	2970	2970	2970	0
113	20240808	170200	88738280	2970	2970	2970	2970	0
114	20240808	170100	88738280	2970	2970	2970	2970	0
115	20240808	170000	88738280	2970	2970	2970	2970	0
116	20240808	165900	88738280	2970	2970	2970	2970	0
117	20240808	165800	88738280	2970	2970	2970	2970	0
118	20240808	165700	88738280	2970	2970	2970	2970	0
119	20240808	165600	88738280	2970	2970	2970	2970	0
120	20240808	165500	88738280	2970	2970	2970	2970	0
121	20240808	165400	88738280	2970	2970	2970	2970	0
122	20240808	165300	88738280	2970	2970	2970	2970	245
123	20240808	165200	88738280	2970	2970	2970	2970	0
124	20240808	165100	88738280	2970	2970	2970	2970	0
125	20240808	165000	88738280	2970	2970	2970	2970	0
126	20240808	164900	88738280	2970	2970	2970	2970	0
127	20240808	164800	88738280	2970	2970	2970	2970	0
128	20240808	164700	88738280	2970	2970	2970	2970	0
129	20240808	164600	88738280	2970	2970	2970	2970	0
130	20240808	164500	88738280	2970	2970	2970	2970	0
131	20240808	164400	88738280	2970	2970	2970	2970	0
132	20240808	164300	88738280	2970	2970	2970	2970	0
133	20240808	164200	88738280	2970	2970	2970	2970	0
134	20240808	164100	88738280	2970	2970	2970	2970	0
135	20240808	164000	88738280	2970	2970	2970	2970	0
136	20240808	163900	88738280	2970	2970	2970	2970	0
137	20240808	163800	88738280	2970	2970	2970	2970	0
138	20240808	163700	88738280	2970	2970	2970	2970	0
139	20240808	163600	88738280	2970	2970	2970	2970	0
140	20240808	163500	88738280	2970	2970	2970	2970	0
141	20240808	163400	88738280	2970	2970	2970	2970	0
142	20240808	163300	88738280	2970	2970	2970	2970	0
143	20240808	163200	88738280	2970	2970	2970	2970	0
144	20240808	163100	88738280	2970	2970	2970	2970	0
145	20240808	163000	88738280	2970	2970	2970	2970	0
146	20240808	162900	88738280	2970	2970	2970	2970	0
147	20240808	162800	88738280	2970	2970	2970	2970	0
148	20240808	162700	88738280	2970	2970	2970	2970	0
149	20240808	162600	88738280	2970	2970	2970	2970	0
150	20240808	162500	88738280	2970	2970	2970	2970	0
151	20240808	162400	88738280	2970	2970	2970	2970	0
152	20240808	162300	88738280	2970	2970	2970	2970	245
153	20240808	162200	88738280	2970	2970	2970	2970	0
154	20240808	162100	88738280	2970	2970	2970	2970	0
155	20240808	162000	88738280	2970	2970	2970	2970	0
156	20240808	161900	88738280	2970	2970	2970	2970	0
157	20240808	161800	88738280	2970	2970	2970	2970	0
158	20240808	161700	88738280	2970	2970	2970	2970	0
159	20240808	161600	88738280	2970	2970	2970	2970	0
160	20240808	161500	88738280	2970	2970	2970	2970	0
161	20240808	161400	88738280	2970	2970	2970	2970	0
162	20240808	161300	88738280	2970	2970	2970	2970	0
163	20240808	161200	88738280	2970	2970	2970	2970	0
164	20240808	161100	88738280	2970	2970	2970	2970	0
165	20240808	161000	88738280	2970	2970	2970	2970	0
166	20240808	160900	88738280	2970	2970	2970	2970	0
167	20240808	160800	88738280	2970	2970	2970	2970	0
168	20240808	160700	88738280	2970	2970	2970	2970	0
169	20240808	160600	88738280	2970	2970	2970	2970	0
170	20240808	160500	88738280	2970	2970	2970	2970	0
171	20240808	160400	88738280	2970	2970	2970	2970	0
172	20240808	160300	88738280	2970	2970	2970	2970	0
173	20240808	160200	88738280	2970	2970	2970	2970	0
174	20240808	160100	88738280	2970	2970	2970	2970	0
175	20240808	160000	88738280	2970	2970	2970	2970	0
176	20240808	155900	88738280	2970	2970	2970	2970	0
177	20240808	155800	88738280	2970	2970	2970	2970	0
178	20240808	155700	88738280	2970	2970	2970	2970	0
179	20240808	155600	88738280	2970	2970	2970	2970	0
180	20240808	155500	88738280	2970	2970	2970	2970	0
181	20240808	155400	88738280	2970	2970	2970	2970	0
182	20240808	155300	88738280	2970	2970	2970	2970	245
183	20240808	155200	88738280	2970	2970	2970	2970	0
184	20240808	155100	88738280	2970	2970	2970	2970	0
185	20240808	155000	88738280	2970	2970	2970	2970	0
186	20240808	154900	88738280	2970	2970	2970	2970	0
187	20240808	154800	88738280	2970	2970	2970	2970	0
188	20240808	154700	88738280	2970	2970	2970	2970	0
189	20240808	154600	88738280	2970	2970	2970	2970	0
190	20240808	154500	88738280	2970	2970	2970	2970	0
191	20240808	154400	88738280	2970	2970	2970	2970	0
192	20240808	154300	88738280	2970	2970	2970	2970	0
193	20240808	154200	88738280	2970	2970	2970	2970	0
194	20240808	154100	88738280	2970	2970	2970	2970	0
195	20240808	154000	88738280	2970	2970	2970	2970	0
196	20240808	153900	88738280	2970	2970	2970	2970	0
197	20240808	153800	88738280	2970	2970	2970	2970	0
198	20240808	153700	88738280	2970	2970	2970	2970	0
199	20240808	153600	88738280	2970	2970	2970	2970	0
200	20240808	153500	88738280	2970	2970	2970	2970	0
201	20240808	153400	88738280	2970	2970	2970	2970	0
202	20240808	153300	88738280	2970	2970	2970	2970	0
203	20240808	153200	88738280	2970	2970	2970	2970	0
204	20240808	153100	88738280	2970	2970	2970	2970	0
205	20240808	153000	88738280	2970	2970	2970	2970	245
206	20240808	152900	88010630	2970	2970	2970	2970	0
207	20240808	152800	88010630	2970	2970	2970	2970	0
208	20240808	152700	88010630	2970	2970	2970	2970	0
209	20240808	152600	88010630	2970	2970	2970	2970	0
210	20240808	152500	88010630	2970	2970	2970	2970	0
211	20240808	152400	88010630	2970	2970	2970	2970	0
212	20240808	152300	88010630	2970	2970	2970	2970	0
213	20240808	152200	88010630	2970	2970	2970	2970	0
214	20240808	152100	88010630	2970	2970	2970	2970	0
215	20240808	152000	88010630	2970	2970	2970	2970	0
216	20240808	151900	88010630	2970	2970	2970	2970	11
217	20240808	151800	87977960	2970	2970	2970	2970	35
218	20240808	151700	87874010	2970	2970	2970	2970	50
219	20240808	151600	87725510	2980	2980	2980	2980	0
220	20240808	151500	87725510	2980	2980	2980	2980	0
221	20240808	151400	87725510	2980	2980	2980	2980	0
222	20240808	151300	87725510	2980	2975	2980	2975	89
223	20240808	151200	87460530	2975	2975	2975	2975	0
224	20240808	151100	87460530	2975	2975	2975	2975	29
225	20240808	151000	87374255	2975	2975	2975	2975	0
226	20240808	150900	87374255	2975	2975	2975	2975	0
227	20240808	150800	87374255	2975	2975	2975	2975	0
228	20240808	150700	87374255	2975	2975	2975	2975	0
229	20240808	150600	87374255	2975	2975	2975	2975	0
230	20240808	150500	87374255	2975	2975	2975	2975	0
231	20240808	150400	87374255	2975	2975	2975	2975	0
232	20240808	150300	87374255	2975	2975	2975	2975	51
233	20240808	150200	87222530	2970	2970	2970	2970	0
234	20240808	150100	87222530	2970	2970	2970	2970	0
235	20240808	150000	87222530	2970	2985	2985	2970	1559
236	20240808	145900	82585150	2975	2975	2975	2975	1
237	20240808	145800	82582175	2975	2975	2975	2975	0
238	20240808	145700	82582175	2975	2975	2975	2975	0
239	20240808	145600	82582175	2975	2975	2975	2975	1
240	20240808	145500	82579200	2975	2975	2975	2975	0
241	20240808	145400	82579200	2975	2975	2975	2975	0
242	20240808	145300	82579200	2975	2975	2975	2975	0
243	20240808	145200	82579200	2975	2975	2975	2975	1
244	20240808	145100	82576225	2975	2975	2975	2975	0
245	20240808	145000	82576225	2975	2975	2975	2975	0
246	20240808	144900	82576225	2975	2975	2975	2975	1
247	20240808	144800	82573250	2975	2975	2975	2975	0
248	20240808	144700	82573250	2975	2975	2975	2975	0
249	20240808	144600	82573250	2975	2975	2975	2975	0
250	20240808	144500	82573250	2975	2975	2975	2975	1
251	20240808	144400	82570275	2980	2985	2985	2980	1038
252	20240808	144300	79476840	2980	2980	2980	2980	33
253	20240808	144200	79378500	2975	2975	2975	2975	1
254	20240808	144100	79375525	2975	2975	2975	2975	0
255	20240808	144000	79375525	2975	2975	2975	2975	0
256	20240808	143900	79375525	2975	2975	2975	2975	0
257	20240808	143800	79375525	2975	2975	2975	2975	1
258	20240808	143700	79372550	2975	2975	2975	2975	0
259	20240808	143600	79372550	2975	2975	2975	2975	0
260	20240808	143500	79372550	2975	2975	2975	2975	1
261	20240808	143400	79369575	2980	2980	2980	2980	0
262	20240808	143300	79369575	2980	2985	2985	2980	2
263	20240808	143200	79363610	2970	2970	2970	2970	0
264	20240808	143100	79363610	2970	2970	2970	2970	1
265	20240808	143000	79360640	2980	2980	2980	2980	1
266	20240808	142900	79357660	2970	2970	2970	2970	0
267	20240808	142800	79357660	2970	2970	2970	2970	1
268	20240808	142700	79354690	2980	2980	2980	2980	0
269	20240808	142600	79354690	2980	2975	2980	2975	52
270	20240808	142500	79199955	2970	2970	2970	2970	0
271	20240808	142400	79199955	2970	2970	2975	2970	1442
272	20240808	142300	74917210	2960	2960	2960	2960	66
273	20240808	142200	74721850	2960	2960	2960	2960	0
274	20240808	142100	74721850	2960	2965	2965	2955	6152
275	20240808	142000	56524260	2965	2970	2970	2965	1484
276	20240808	141900	52117395	2970	2970	2970	2970	0
277	20240808	141800	52117395	2970	2970	2970	2970	0
278	20240808	141700	52117395	2970	2970	2970	2970	1
279	20240808	141600	52114425	2985	2985	2985	2985	0
280	20240808	141500	52114425	2985	2985	2985	2985	0
281	20240808	141400	52114425	2985	2970	2985	2970	3
282	20240808	141300	52105490	2980	2975	2980	2975	28
283	20240808	141200	52022185	2975	2975	2975	2975	0
284	20240808	141100	52022185	2975	2975	2975	2975	736
285	20240808	141000	49832585	2970	2970	2970	2970	1
286	20240808	140900	49829615	2970	2970	2970	2970	0
287	20240808	140800	49829615	2970	2970	2970	2970	0
288	20240808	140700	49829615	2970	2975	2975	2970	238
289	20240808	140600	49121570	2990	2990	2990	2975	103
290	20240808	140500	48814930	2980	2980	2980	2980	10
291	20240808	140400	48785130	2980	2980	2980	2980	0
292	20240808	140300	48785130	2980	2980	2980	2980	1
293	20240808	140200	48782150	2975	2975	2975	2975	0
294	20240808	140100	48782150	2975	2975	2975	2975	0
295	20240808	140000	48782150	2975	2975	2975	2975	1
296	20240808	135900	48779175	2975	2975	2975	2975	0
297	20240808	135800	48779175	2975	2975	2975	2975	0
298	20240808	135700	48779175	2975	2975	2975	2975	1
299	20240808	135600	48776200	2980	2980	2980	2980	0
300	20240808	135500	48776200	2980	2980	2980	2980	10
301	20240808	135400	48746400	2975	2975	2975	2975	0
302	20240808	135300	48746400	2975	2975	2975	2975	1
303	20240808	135200	48743425	2975	2975	2975	2975	0
304	20240808	135100	48743425	2975	2975	2975	2975	0
305	20240808	135000	48743425	2975	2975	2975	2975	2
306	20240808	134900	48737475	2975	2975	2975	2975	0
307	20240808	134800	48737475	2975	2975	2975	2975	1857
308	20240808	134700	43212900	2975	2975	2975	2975	0
309	20240808	134600	43212900	2975	2975	2975	2975	1
310	20240808	134500	43209925	2975	2980	2980	2975	972
311	20240808	134400	40317650	2980	2980	2980	2980	0
312	20240808	134300	40317650	2980	2980	2980	2980	1
313	20240808	134200	40314670	2980	2980	2980	2980	0
314	20240808	134100	40314670	2980	2980	2980	2980	0
315	20240808	134000	40314670	2980	2980	2980	2980	0
316	20240808	133900	40314670	2980	2980	2980	2980	1
317	20240808	133800	40311690	2985	2985	2985	2985	0
318	20240808	133700	40311690	2985	2985	2985	2985	23
319	20240808	133600	40243035	2985	2985	2985	2985	1
320	20240808	133500	40240050	2990	2990	2990	2990	0
321	20240808	133400	40240050	2990	2990	2990	2990	1
322	20240808	133300	40237060	2985	2985	2985	2985	0
323	20240808	133200	40237060	2985	2990	2990	2985	11
324	20240808	133100	40204175	2990	2990	2990	2990	0
325	20240808	133000	40204175	2990	2990	2990	2990	2
326	20240808	132900	40198195	2990	2985	2990	2985	8
327	20240808	132800	40174280	2985	2985	2985	2985	0
328	20240808	132700	40174280	2985	2985	2985	2985	1
329	20240808	132600	40171295	2975	2975	2975	2975	0
330	20240808	132500	40171295	2975	2975	2975	2975	1
331	20240808	132400	40168320	2975	2975	2975	2975	0
332	20240808	132300	40168320	2975	2975	2975	2975	0
333	20240808	132200	40168320	2975	2975	2975	2975	1
334	20240808	132100	40165345	2975	2975	2975	2975	0
335	20240808	132000	40165345	2975	2975	2975	2975	0
336	20240808	131900	40165345	2975	2975	2975	2975	0
337	20240808	131800	40165345	2975	2975	2975	2975	1
338	20240808	131700	40162370	2990	2990	2990	2990	0
339	20240808	131600	40162370	2990	2990	2990	2990	0
340	20240808	131500	40162370	2990	2985	2990	2975	5
341	20240808	131400	40147445	2975	2975	2975	2975	0
342	20240808	131300	40147445	2975	2975	2975	2975	0
343	20240808	131200	40147445	2975	2975	2975	2975	0
344	20240808	131100	40147445	2975	2975	2975	2975	1
345	20240808	131000	40144470	2975	2975	2975	2975	0
346	20240808	130900	40144470	2975	2975	2975	2975	0
347	20240808	130800	40144470	2975	2975	2975	2975	1
348	20240808	130700	40141495	2990	2990	2990	2990	0
349	20240808	130600	40141495	2990	2985	2990	2985	5
350	20240808	130500	40126560	2975	2975	2975	2975	0
351	20240808	130400	40126560	2975	2975	2975	2975	1
352	20240808	130300	40123585	2990	2990	2990	2990	0
353	20240808	130200	40123585	2990	2985	2990	2985	2
354	20240808	130100	40117610	2975	2975	2975	2975	1
355	20240808	130000	40114635	2975	2975	2975	2975	0
356	20240808	125900	40114635	2975	2975	2975	2975	0
357	20240808	125800	40114635	2975	2975	2975	2975	1
358	20240808	125700	40111660	2985	2985	2985	2985	0
359	20240808	125600	40111660	2985	2985	2985	2985	32
360	20240808	125500	40016140	2985	2985	2985	2985	0
361	20240808	125400	40016140	2985	2985	2985	2985	1
362	20240808	125300	40013155	2985	2985	2985	2985	0
363	20240808	125200	40013155	2985	2985	2985	2985	0
364	20240808	125100	40013155	2985	2985	2985	2985	1
365	20240808	125000	40010170	2985	2985	2985	2985	0
366	20240808	124900	40010170	2985	2985	2985	2985	0
367	20240808	124800	40010170	2985	2985	2985	2985	0
368	20240808	124700	40010170	2985	2975	2985	2975	1018
369	20240808	124600	36975560	2980	2980	2980	2980	12
370	20240808	124500	36939800	2980	2980	2980	2980	0
371	20240808	124400	36939800	2980	2975	2980	2975	10
372	20240808	124300	36910005	2980	2980	2980	2980	15
373	20240808	124200	36865305	2975	2975	2975	2975	0
374	20240808	124100	36865305	2975	2975	2975	2975	0
375	20240808	124000	36865305	2975	2975	2975	2975	1
376	20240808	123900	36862330	2975	2975	2975	2975	0
377	20240808	123800	36862330	2975	2975	2975	2975	1
378	20240808	123700	36859355	2975	2975	2975	2975	1
379	20240808	123600	36856380	2980	2980	2980	2980	0
380	20240808	123500	36856380	2980	2980	2980	2980	0
381	20240808	123400	36856380	2980	2980	2980	2980	0
382	20240808	123300	36856380	2980	2975	2980	2975	2
383	20240808	123200	36850425	2975	2975	2975	2975	0
384	20240808	123100	36850425	2975	2975	2975	2975	0
385	20240808	123000	36850425	2975	2975	2975	2975	1
386	20240808	122900	36847450	2970	2970	2970	2970	0
387	20240808	122800	36847450	2970	2970	2970	2970	0
388	20240808	122700	36847450	2970	2970	2970	2970	0
389	20240808	122600	36847450	2970	2970	2970	2970	1
390	20240808	122500	36844480	2970	2970	2970	2970	0
391	20240808	122400	36844480	2970	2970	2970	2970	0
392	20240808	122300	36844480	2970	2970	2970	2970	1
393	20240808	122200	36841510	2980	2980	2980	2980	0
394	20240808	122100	36841510	2980	2980	2980	2980	0
395	20240808	122000	36841510	2980	2980	2980	2980	1
396	20240808	121900	36838530	2970	2970	2970	2970	1
397	20240808	121800	36835560	2980	2975	2980	2975	30
398	20240808	121700	36746265	2970	2970	2970	2970	0
399	20240808	121600	36746265	2970	2970	2970	2970	1
400	20240808	121500	36743295	2970	2970	2970	2970	0
401	20240808	121400	36743295	2970	2970	2970	2970	0
402	20240808	121300	36743295	2970	2970	2970	2970	0
403	20240808	121200	36743295	2970	2970	2970	2970	1
404	20240808	121100	36740325	2970	2970	2970	2970	0
405	20240808	121000	36740325	2970	2970	2970	2970	0
406	20240808	120900	36740325	2970	2970	2970	2970	1
407	20240808	120800	36737355	2970	2970	2970	2970	0
408	20240808	120700	36737355	2970	2970	2970	2970	0
409	20240808	120600	36737355	2970	2970	2970	2970	0
410	20240808	120500	36737355	2970	2970	2970	2970	1
411	20240808	120400	36734385	2975	2975	2975	2975	2
412	20240808	120300	36728435	2975	2975	2975	2975	2
413	20240808	120200	36722485	2965	2965	2965	2965	1
414	20240808	120100	36719520	2965	2965	2965	2965	0
415	20240808	120000	36719520	2965	2965	2965	2965	0
416	20240808	115900	36719520	2965	2965	2965	2965	1
417	20240808	115800	36716555	2965	2965	2965	2965	0
418	20240808	115700	36716555	2965	2965	2965	2965	0
419	20240808	115600	36716555	2965	2965	2965	2965	33
420	20240808	115500	36618710	2965	2965	2965	2965	1
421	20240808	115400	36615745	2975	2975	2975	2975	15
422	20240808	115300	36571120	2980	2975	2980	2975	6
423	20240808	115200	36553255	2965	2965	2965	2965	1
424	20240808	115100	36550290	2980	2980	2980	2980	0
425	20240808	115000	36550290	2980	2980	2980	2980	0
426	20240808	114900	36550290	2980	2975	2980	2975	2
427	20240808	114800	36544335	2965	2965	2965	2965	1
428	20240808	114700	36541370	2970	2970	2970	2970	0
429	20240808	114600	36541370	2970	2970	2970	2970	0
430	20240808	114500	36541370	2970	2975	2975	2970	309
431	20240808	114400	35623470	2975	2975	2975	2975	0
432	20240808	114300	35623470	2975	2975	2975	2975	0
433	20240808	114200	35623470	2975	2975	2975	2975	0
434	20240808	114100	35623470	2975	2980	2980	2975	2
435	20240808	114000	35617515	2980	2980	2980	2980	0
436	20240808	113900	35617515	2980	2980	2980	2980	72
437	20240808	113800	35402955	2980	2980	2980	2980	1
438	20240808	113700	35399975	2980	2980	2980	2980	0
439	20240808	113600	35399975	2980	2980	2980	2980	0
440	20240808	113500	35399975	2980	2980	2980	2980	0
441	20240808	113400	35399975	2980	2985	2985	2980	11
442	20240808	113300	35367145	2990	2990	2990	2990	1
443	20240808	113200	35364155	2980	2980	2980	2980	0
444	20240808	113100	35364155	2980	2980	2980	2980	1
445	20240808	113000	35361175	2985	2985	2985	2985	11
446	20240808	112900	35328340	2990	2990	2990	2990	1
447	20240808	112800	35325350	2985	2985	2985	2985	9
448	20240808	112700	35298485	2980	2985	2985	2980	11
449	20240808	112600	35265655	2980	2980	2980	2980	0
450	20240808	112500	35265655	2980	2980	2980	2980	0
451	20240808	112400	35265655	2980	2980	2980	2980	1
452	20240808	112300	35262675	2985	2990	2990	2985	19
453	20240808	112200	35205955	2985	2985	2985	2985	0
454	20240808	112100	35205955	2985	2985	2985	2985	160
455	20240808	112000	34728355	2985	2985	2985	2985	1
456	20240808	111900	34725370	2985	2985	2985	2985	0
457	20240808	111800	34725370	2985	2985	2985	2985	8
458	20240808	111700	34701490	2985	2985	2985	2985	2
459	20240808	111600	34695520	2980	2985	2990	2980	40
460	20240808	111500	34576120	2970	2970	2970	2970	0
461	20240808	111400	34576120	2970	2970	2970	2970	0
462	20240808	111300	34576120	2970	2970	2970	2970	1
463	20240808	111200	34573150	2985	2985	2985	2985	0
464	20240808	111100	34573150	2985	2980	2985	2980	2
465	20240808	111000	34567185	2970	2970	2970	2970	1
466	20240808	110900	34564215	2970	2970	2970	2970	0
467	20240808	110800	34564215	2970	2970	2970	2970	0
468	20240808	110700	34564215	2970	2970	2970	2970	1
469	20240808	110600	34561245	2970	2970	2970	2970	0
470	20240808	110500	34561245	2970	2970	2970	2970	0
471	20240808	110400	34561245	2970	2970	2970	2970	0
472	20240808	110300	34561245	2970	2970	2970	2970	1
473	20240808	110200	34558275	2970	2970	2970	2970	0
474	20240808	110100	34558275	2970	2970	2970	2970	0
475	20240808	110000	34558275	2970	2970	2970	2970	1
476	20240808	105900	34555305	2985	2985	2985	2985	0
477	20240808	105800	34555305	2985	2980	2985	2980	29
478	20240808	105700	34468745	2970	2970	2970	2970	0
479	20240808	105600	34468745	2970	2975	2980	2970	51
480	20240808	105500	34317020	2970	2970	2970	2970	0
481	20240808	105400	34317020	2970	2970	2970	2970	0
482	20240808	105300	34317020	2970	2970	2970	2970	1
483	20240808	105200	34314050	2975	2975	2975	2975	0
484	20240808	105100	34314050	2975	2975	2975	2975	0
485	20240808	105000	34314050	2975	2975	2975	2975	1
486	20240808	104900	34311075	2965	2965	2965	2965	1
487	20240808	104800	34308110	2965	2965	2965	2965	0
488	20240808	104700	34308110	2965	2965	2965	2965	0
489	20240808	104600	34308110	2965	2965	2965	2965	1
490	20240808	104500	34305145	2965	2965	2965	2965	0
491	20240808	104400	34305145	2965	2965	2965	2965	0
492	20240808	104300	34305145	2965	2965	2965	2965	0
493	20240808	104200	34305145	2965	2965	2965	2965	1
494	20240808	104100	34302180	2965	2965	2965	2965	0
495	20240808	104000	34302180	2965	2965	2965	2965	0
496	20240808	103900	34302180	2965	2965	2965	2965	130
497	20240808	103800	33916730	2965	2965	2965	2965	103
498	20240808	103700	33611335	2965	2965	2965	2965	0
499	20240808	103600	33611335	2965	2965	2965	2965	0
500	20240808	103500	33611335	2965	2965	2965	2965	1
501	20240808	103400	33608370	2970	2970	2970	2970	0
502	20240808	103300	33608370	2970	2970	2970	2970	10
503	20240808	103200	33578670	2965	2965	2965	2965	1
504	20240808	103100	33575705	2965	2965	2965	2965	0
505	20240808	103000	33575705	2965	2965	2965	2965	0
506	20240808	102900	33575705	2965	2965	2965	2965	33
507	20240808	102800	33477860	2965	2965	2965	2965	1
508	20240808	102700	33474895	2965	2965	2965	2965	0
509	20240808	102600	33474895	2965	2965	2965	2965	0
510	20240808	102500	33474895	2965	2965	2965	2965	1
511	20240808	102400	33471930	2965	2965	2965	2965	0
512	20240808	102300	33471930	2965	2965	2965	2965	0
513	20240808	102200	33471930	2965	2965	2965	2965	2
514	20240808	102100	33466000	2965	2965	2965	2965	1
515	20240808	102000	33463035	2960	2960	2960	2960	0
516	20240808	101900	33463035	2960	2960	2960	2960	0
517	20240808	101800	33463035	2960	2960	2960	2960	1
518	20240808	101700	33460075	2960	2960	2960	2960	0
519	20240808	101600	33460075	2960	2960	2960	2960	0
520	20240808	101500	33460075	2960	2960	2960	2960	0
521	20240808	101400	33460075	2960	2970	2970	2960	2
522	20240808	101300	33454145	2975	2975	2975	2975	0
523	20240808	101200	33454145	2975	2975	2975	2975	0
524	20240808	101100	33454145	2975	2960	2975	2960	3
525	20240808	101000	33445240	2975	2975	2975	2975	0
526	20240808	100900	33445240	2975	2975	2975	2975	0
527	20240808	100800	33445240	2975	2960	2975	2960	3
528	20240808	100700	33436335	2970	2970	2970	2970	0
529	20240808	100600	33436335	2970	2975	2975	2970	6
530	20240808	100500	33418505	2970	2960	2970	2960	345
531	20240808	100400	32394425	2960	2960	2960	2960	1
532	20240808	100300	32391465	2970	2970	2970	2970	2
533	20240808	100200	32385525	2960	2960	2960	2960	0
534	20240808	100100	32385525	2960	2965	2965	2955	4301
535	20240808	100000	19665490	2960	2960	2960	2960	0
536	20240808	095900	19665490	2960	2960	2960	2960	0
537	20240808	095800	19665490	2960	2960	2960	2960	1
538	20240808	095700	19662530	2965	2965	2965	2965	4
539	20240808	095600	19650670	2965	2965	2965	2965	0
540	20240808	095500	19650670	2965	2960	2965	2960	3
541	20240808	095400	19641780	2965	2965	2965	2965	12
542	20240808	095300	19606200	2970	2970	2970	2970	0
543	20240808	095200	19606200	2970	2970	2970	2970	1
544	20240808	095100	19603230	2960	2970	2970	2960	57
545	20240808	095000	19433950	2970	2970	2970	2970	1
546	20240808	094900	19430980	2955	2955	2955	2955	0
547	20240808	094800	19430980	2955	2955	2955	2955	0
548	20240808	094700	19430980	2955	2955	2955	2955	2
549	20240808	094600	19425070	2960	2960	2960	2960	519
550	20240808	094500	17888830	2965	2965	2965	2965	1
551	20240808	094400	17885865	2970	2970	2970	2970	0
552	20240808	094300	17885865	2970	2965	2970	2965	248
553	20240808	094200	17150210	2965	2970	2970	2965	103
554	20240808	094100	16844365	2965	2965	2965	2965	100
555	20240808	094000	16547865	2970	2960	2970	2960	138
556	20240808	093900	16138385	2970	2960	2970	2960	120
557	20240808	093800	15781995	2960	2960	2960	2960	0
558	20240808	093700	15781995	2960	2960	2960	2960	0
559	20240808	093600	15781995	2960	2970	2970	2960	2
560	20240808	093500	15776065	2965	2965	2965	2965	1
561	20240808	093400	15773100	2960	2960	2960	2960	0
562	20240808	093300	15773100	2960	2960	2960	2960	0
563	20240808	093200	15773100	2960	2960	2960	2960	1
564	20240808	093100	15770140	2970	2970	2970	2970	0
565	20240808	093000	15770140	2970	2970	2970	2970	674
566	20240808	092900	13768360	2960	2970	2970	2960	543
567	20240808	092800	12161030	2970	2965	2970	2965	108
568	20240808	092700	11840805	2965	2965	2965	2965	213
569	20240808	092600	11209260	2970	2970	2970	2970	2
570	20240808	092500	11203320	2970	2970	2970	2970	148
571	20240808	092400	10763760	2970	2970	2970	2970	0
572	20240808	092300	10763760	2970	2970	2970	2970	0
573	20240808	092200	10763760	2970	2975	2975	2970	129
574	20240808	092100	10380485	2975	2975	2975	2975	5
575	20240808	092000	10365610	2980	2980	2980	2980	0
576	20240808	091900	10365610	2980	2980	2980	2980	0
577	20240808	091800	10365610	2980	2980	2980	2980	1
578	20240808	091700	10362630	2975	2975	2975	2975	1
579	20240808	091600	10359655	2980	2980	2980	2980	177
580	20240808	091500	9832195	2985	3005	3005	2985	964
581	20240808	091400	6945950	2980	2980	2980	2980	1
582	20240808	091300	6942970	3010	3010	3010	3010	0
583	20240808	091200	6942970	3010	2980	3010	2980	800
584	20240808	091100	4544025	2980	2980	2980	2980	220
585	20240808	091000	3888425	2980	2985	2985	2980	401
586	20240808	090900	2691445	2990	2990	2990	2990	62
587	20240808	090800	2506065	2990	2990	2990	2990	0
588	20240808	090700	2506065	2990	2990	2990	2990	0
589	20240808	090600	2506065	2990	2990	2990	2990	11
590	20240808	090500	2473175	2990	2990	2990	2990	149
591	20240808	090400	2027665	3010	3010	3010	3010	0
592	20240808	090300	2027665	3010	3010	3010	3010	0
593	20240808	090200	2027665	3010	3010	3010	3010	0
594	20240808	090100	2027665	3010	3010	3010	3010	569
595	20240808	090000	314975	3015	2990	3015	2990	105