KissMeData/332570/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	211100	577999350	2905	2905	2905	2905	1885
3	20240809	211000	577999350	2905	2905	2905	2905	0
4	20240809	210900	577999350	2905	2905	2905	2905	0
5	20240809	210800	577999350	2905	2905	2905	2905	0
6	20240809	210700	577999350	2905	2905	2905	2905	0
7	20240809	210600	577999350	2905	2905	2905	2905	0
8	20240809	210500	577999350	2905	2905	2905	2905	0
9	20240809	210400	577999350	2905	2905	2905	2905	0
10	20240809	210300	577999350	2905	2905	2905	2905	0
11	20240809	210200	577999350	2905	2905	2905	2905	0
12	20240809	210100	577999350	2905	2905	2905	2905	0
13	20240809	210000	577999350	2905	2905	2905	2905	0
14	20240809	205900	577999350	2905	2905	2905	2905	0
15	20240809	205800	577999350	2905	2905	2905	2905	0
16	20240809	205700	577999350	2905	2905	2905	2905	0
17	20240809	205600	577999350	2905	2905	2905	2905	0
18	20240809	205500	577999350	2905	2905	2905	2905	0
19	20240809	205400	577999350	2905	2905	2905	2905	0
20	20240809	205300	577999350	2905	2905	2905	2905	0
21	20240809	205200	577999350	2905	2905	2905	2905	0
22	20240809	205100	577999350	2905	2905	2905	2905	0
23	20240809	205000	577999350	2905	2905	2905	2905	0
24	20240809	204900	577999350	2905	2905	2905	2905	0
25	20240809	204800	577999350	2905	2905	2905	2905	0
26	20240809	204700	577999350	2905	2905	2905	2905	0
27	20240809	204600	577999350	2905	2905	2905	2905	0
28	20240809	204500	577999350	2905	2905	2905	2905	0
29	20240809	204400	577999350	2905	2905	2905	2905	0
30	20240809	204300	577999350	2905	2905	2905	2905	0
31	20240809	204200	577999350	2905	2905	2905	2905	0
32	20240809	204100	577999350	2905	2905	2905	2905	1885
33	20240809	204000	577999350	2905	2905	2905	2905	0
34	20240809	203900	577999350	2905	2905	2905	2905	0
35	20240809	203800	577999350	2905	2905	2905	2905	0
36	20240809	203700	577999350	2905	2905	2905	2905	0
37	20240809	203600	577999350	2905	2905	2905	2905	0
38	20240809	203500	577999350	2905	2905	2905	2905	0
39	20240809	203400	577999350	2905	2905	2905	2905	0
40	20240809	203300	577999350	2905	2905	2905	2905	0
41	20240809	203200	577999350	2905	2905	2905	2905	0
42	20240809	203100	577999350	2905	2905	2905	2905	0
43	20240809	203000	577999350	2905	2905	2905	2905	0
44	20240809	202900	577999350	2905	2905	2905	2905	0
45	20240809	202800	577999350	2905	2905	2905	2905	0
46	20240809	202700	577999350	2905	2905	2905	2905	0
47	20240809	202600	577999350	2905	2905	2905	2905	0
48	20240809	202500	577999350	2905	2905	2905	2905	0
49	20240809	202400	577999350	2905	2905	2905	2905	0
50	20240809	202300	577999350	2905	2905	2905	2905	0
51	20240809	202200	577999350	2905	2905	2905	2905	0
52	20240809	202100	577999350	2905	2905	2905	2905	0
53	20240809	202000	577999350	2905	2905	2905	2905	0
54	20240809	201900	577999350	2905	2905	2905	2905	0
55	20240809	201800	577999350	2905	2905	2905	2905	0
56	20240809	201700	577999350	2905	2905	2905	2905	0
57	20240809	201600	577999350	2905	2905	2905	2905	0
58	20240809	201500	577999350	2905	2905	2905	2905	0
59	20240809	201400	577999350	2905	2905	2905	2905	0
60	20240809	201300	577999350	2905	2905	2905	2905	0
61	20240809	201200	577999350	2905	2905	2905	2905	0
62	20240809	201100	577999350	2905	2905	2905	2905	1885
63	20240809	201000	577999350	2905	2905	2905	2905	0
64	20240809	200900	577999350	2905	2905	2905	2905	0
65	20240809	200800	577999350	2905	2905	2905	2905	0
66	20240809	200700	577999350	2905	2905	2905	2905	0
67	20240809	200600	577999350	2905	2905	2905	2905	0
68	20240809	200500	577999350	2905	2905	2905	2905	0
69	20240809	200400	577999350	2905	2905	2905	2905	0
70	20240809	200300	577999350	2905	2905	2905	2905	0
71	20240809	200200	577999350	2905	2905	2905	2905	0
72	20240809	200100	577999350	2905	2905	2905	2905	0
73	20240809	200000	577999350	2905	2905	2905	2905	0
74	20240809	195900	577999350	2905	2905	2905	2905	0
75	20240809	195800	577999350	2905	2905	2905	2905	0
76	20240809	195700	577999350	2905	2905	2905	2905	0
77	20240809	195600	577999350	2905	2905	2905	2905	0
78	20240809	195500	577999350	2905	2905	2905	2905	0
79	20240809	195400	577999350	2905	2905	2905	2905	0
80	20240809	195300	577999350	2905	2905	2905	2905	0
81	20240809	195200	577999350	2905	2905	2905	2905	0
82	20240809	195100	577999350	2905	2905	2905	2905	0
83	20240809	195000	577999350	2905	2905	2905	2905	0
84	20240809	194900	577999350	2905	2905	2905	2905	0
85	20240809	194800	577999350	2905	2905	2905	2905	0
86	20240809	194700	577999350	2905	2905	2905	2905	0
87	20240809	194600	577999350	2905	2905	2905	2905	0
88	20240809	194500	577999350	2905	2905	2905	2905	0
89	20240809	194400	577999350	2905	2905	2905	2905	0
90	20240809	194300	577999350	2905	2905	2905	2905	0
91	20240809	194200	577999350	2905	2905	2905	2905	0
92	20240809	194100	577999350	2905	2905	2905	2905	1885
93	20240809	194000	577999350	2905	2905	2905	2905	0
94	20240809	193900	577999350	2905	2905	2905	2905	0
95	20240809	193800	577999350	2905	2905	2905	2905	0
96	20240809	193700	577999350	2905	2905	2905	2905	0
97	20240809	193600	577999350	2905	2905	2905	2905	0
98	20240809	193500	577999350	2905	2905	2905	2905	0
99	20240809	193400	577999350	2905	2905	2905	2905	0
100	20240809	193300	577999350	2905	2905	2905	2905	0
101	20240809	193200	577999350	2905	2905	2905	2905	0
102	20240809	193100	577999350	2905	2905	2905	2905	0
103	20240809	193000	577999350	2905	2905	2905	2905	0
104	20240809	192900	577999350	2905	2905	2905	2905	0
105	20240809	192800	577999350	2905	2905	2905	2905	0
106	20240809	192700	577999350	2905	2905	2905	2905	0
107	20240809	192600	577999350	2905	2905	2905	2905	0
108	20240809	192500	577999350	2905	2905	2905	2905	0
109	20240809	192400	577999350	2905	2905	2905	2905	0
110	20240809	192300	577999350	2905	2905	2905	2905	0
111	20240809	192200	577999350	2905	2905	2905	2905	0
112	20240809	192100	577999350	2905	2905	2905	2905	0
113	20240809	192000	577999350	2905	2905	2905	2905	0
114	20240809	191900	577999350	2905	2905	2905	2905	0
115	20240809	191800	577999350	2905	2905	2905	2905	0
116	20240809	191700	577999350	2905	2905	2905	2905	0
117	20240809	191600	577999350	2905	2905	2905	2905	0
118	20240809	191500	577999350	2905	2905	2905	2905	0
119	20240809	191400	577999350	2905	2905	2905	2905	0
120	20240809	191300	577999350	2905	2905	2905	2905	0
121	20240809	191200	577999350	2905	2905	2905	2905	0
122	20240809	191100	577999350	2905	2905	2905	2905	1885
123	20240809	191000	577999350	2905	2905	2905	2905	0
124	20240809	190900	577999350	2905	2905	2905	2905	0
125	20240809	190800	577999350	2905	2905	2905	2905	0
126	20240809	190700	577999350	2905	2905	2905	2905	0
127	20240809	190600	577999350	2905	2905	2905	2905	0
128	20240809	190500	577999350	2905	2905	2905	2905	0
129	20240809	190400	577999350	2905	2905	2905	2905	0
130	20240809	190300	577999350	2905	2905	2905	2905	0
131	20240809	190200	577999350	2905	2905	2905	2905	0
132	20240809	190100	577999350	2905	2905	2905	2905	0
133	20240809	190000	577999350	2905	2905	2905	2905	0
134	20240809	185900	577999350	2905	2905	2905	2905	0
135	20240809	185800	577999350	2905	2905	2905	2905	0
136	20240809	185700	577999350	2905	2905	2905	2905	0
137	20240809	185600	577999350	2905	2905	2905	2905	0
138	20240809	185500	577999350	2905	2905	2905	2905	0
139	20240809	185400	577999350	2905	2905	2905	2905	0
140	20240809	185300	577999350	2905	2905	2905	2905	0
141	20240809	185200	577999350	2905	2905	2905	2905	0
142	20240809	185100	577999350	2905	2905	2905	2905	0
143	20240809	185000	577999350	2905	2905	2905	2905	0
144	20240809	184900	577999350	2905	2905	2905	2905	0
145	20240809	184800	577999350	2905	2905	2905	2905	0
146	20240809	184700	577999350	2905	2905	2905	2905	0
147	20240809	184600	577999350	2905	2905	2905	2905	0
148	20240809	184500	577999350	2905	2905	2905	2905	0
149	20240809	184400	577999350	2905	2905	2905	2905	0
150	20240809	184300	577999350	2905	2905	2905	2905	0
151	20240809	184200	577999350	2905	2905	2905	2905	0
152	20240809	184100	577999350	2905	2905	2905	2905	1885
153	20240809	184000	577999350	2905	2905	2905	2905	0
154	20240809	183900	577999350	2905	2905	2905	2905	0
155	20240809	183800	577999350	2905	2905	2905	2905	0
156	20240809	183700	577999350	2905	2905	2905	2905	0
157	20240809	183600	577999350	2905	2905	2905	2905	0
158	20240809	183500	577999350	2905	2905	2905	2905	0
159	20240809	183400	577999350	2905	2905	2905	2905	0
160	20240809	183300	577999350	2905	2905	2905	2905	0
161	20240809	183200	577999350	2905	2905	2905	2905	0
162	20240809	183100	577999350	2905	2905	2905	2905	0
163	20240809	183000	577999350	2905	2905	2905	2905	0
164	20240809	182900	577999350	2905	2905	2905	2905	0
165	20240809	182800	577999350	2905	2905	2905	2905	0
166	20240809	182700	577999350	2905	2905	2905	2905	0
167	20240809	182600	577999350	2905	2905	2905	2905	0
168	20240809	182500	577999350	2905	2905	2905	2905	0
169	20240809	182400	577999350	2905	2905	2905	2905	0
170	20240809	182300	577999350	2905	2905	2905	2905	0
171	20240809	182200	577999350	2905	2905	2905	2905	0
172	20240809	182100	577999350	2905	2905	2905	2905	0
173	20240809	182000	577999350	2905	2905	2905	2905	0
174	20240809	181900	577999350	2905	2905	2905	2905	0
175	20240809	181800	577999350	2905	2905	2905	2905	0
176	20240809	181700	577999350	2905	2905	2905	2905	0
177	20240809	181600	577999350	2905	2905	2905	2905	0
178	20240809	181500	577999350	2905	2905	2905	2905	0
179	20240809	181400	577999350	2905	2905	2905	2905	0
180	20240809	181300	577999350	2905	2905	2905	2905	0
181	20240809	181200	577999350	2905	2905	2905	2905	0
182	20240809	181100	577999350	2905	2905	2905	2905	1885
183	20240809	181000	577999350	2905	2905	2905	2905	0
184	20240809	180900	577999350	2905	2905	2905	2905	0
185	20240809	180800	577999350	2905	2905	2905	2905	0
186	20240809	180700	577999350	2905	2905	2905	2905	0
187	20240809	180600	577999350	2905	2905	2905	2905	0
188	20240809	180500	577999350	2905	2905	2905	2905	0
189	20240809	180400	577999350	2905	2905	2905	2905	0
190	20240809	180300	577999350	2905	2905	2905	2905	0
191	20240809	180200	577999350	2905	2905	2905	2905	0
192	20240809	180100	577999350	2905	2905	2905	2905	0
193	20240809	180000	577999350	2905	2905	2905	2905	0
194	20240809	175900	577999350	2905	2905	2905	2905	0
195	20240809	175800	577999350	2905	2905	2905	2905	0
196	20240809	175700	577999350	2905	2905	2905	2905	0
197	20240809	175600	577999350	2905	2905	2905	2905	0
198	20240809	175500	577999350	2905	2905	2905	2905	0
199	20240809	175400	577999350	2905	2905	2905	2905	0
200	20240809	175300	577999350	2905	2905	2905	2905	0
201	20240809	175200	577999350	2905	2905	2905	2905	0
202	20240809	175100	577999350	2905	2905	2905	2905	0
203	20240809	175000	577999350	2905	2905	2905	2905	0
204	20240809	174900	577999350	2905	2905	2905	2905	0
205	20240809	174800	577999350	2905	2905	2905	2905	0
206	20240809	174700	577999350	2905	2905	2905	2905	0
207	20240809	174600	577999350	2905	2905	2905	2905	0
208	20240809	174500	577999350	2905	2905	2905	2905	0
209	20240809	174400	577999350	2905	2905	2905	2905	0
210	20240809	174300	577999350	2905	2905	2905	2905	0
211	20240809	174200	577999350	2905	2905	2905	2905	0
212	20240809	174100	577999350	2905	2905	2905	2905	1885
213	20240809	174000	577999350	2905	2905	2905	2905	0
214	20240809	173900	577999350	2905	2905	2905	2905	0
215	20240809	173800	577999350	2905	2905	2905	2905	0
216	20240809	173700	577999350	2905	2905	2905	2905	0
217	20240809	173600	577999350	2905	2905	2905	2905	0
218	20240809	173500	577999350	2905	2905	2905	2905	0
219	20240809	173400	577999350	2905	2905	2905	2905	0
220	20240809	173300	577999350	2905	2905	2905	2905	0
221	20240809	173200	577999350	2905	2905	2905	2905	0
222	20240809	173100	577999350	2905	2905	2905	2905	0
223	20240809	173000	577999350	2905	2905	2905	2905	0
224	20240809	172900	577999350	2905	2905	2905	2905	0
225	20240809	172800	577999350	2905	2905	2905	2905	0
226	20240809	172700	577999350	2905	2905	2905	2905	0
227	20240809	172600	577999350	2905	2905	2905	2905	0
228	20240809	172500	577999350	2905	2905	2905	2905	0
229	20240809	172400	577999350	2905	2905	2905	2905	0
230	20240809	172300	577999350	2905	2905	2905	2905	0
231	20240809	172200	577999350	2905	2905	2905	2905	0
232	20240809	172100	577999350	2905	2905	2905	2905	0
233	20240809	172000	577999350	2905	2905	2905	2905	0
234	20240809	171900	577999350	2905	2905	2905	2905	0
235	20240809	171800	577999350	2905	2905	2905	2905	0
236	20240809	171700	577999350	2905	2905	2905	2905	0
237	20240809	171600	577999350	2905	2905	2905	2905	0
238	20240809	171500	577999350	2905	2905	2905	2905	0
239	20240809	171400	577999350	2905	2905	2905	2905	0
240	20240809	171300	577999350	2905	2905	2905	2905	0
241	20240809	171200	577999350	2905	2905	2905	2905	0
242	20240809	171100	577999350	2905	2905	2905	2905	1885
243	20240809	171000	577999350	2905	2905	2905	2905	0
244	20240809	170900	577999350	2905	2905	2905	2905	0
245	20240809	170800	577999350	2905	2905	2905	2905	0
246	20240809	170700	577999350	2905	2905	2905	2905	0
247	20240809	170600	577999350	2905	2905	2905	2905	0
248	20240809	170500	577999350	2905	2905	2905	2905	0
249	20240809	170400	577999350	2905	2905	2905	2905	0
250	20240809	170300	577999350	2905	2905	2905	2905	0
251	20240809	170200	577999350	2905	2905	2905	2905	0
252	20240809	170100	577999350	2905	2905	2905	2905	0
253	20240809	170000	577999350	2905	2905	2905	2905	0
254	20240809	165900	577999350	2905	2905	2905	2905	0
255	20240809	165800	577999350	2905	2905	2905	2905	0
256	20240809	165700	577999350	2905	2905	2905	2905	0
257	20240809	165600	577999350	2905	2905	2905	2905	0
258	20240809	165500	577999350	2905	2905	2905	2905	0
259	20240809	165400	577999350	2905	2905	2905	2905	0
260	20240809	165300	577999350	2905	2905	2905	2905	0
261	20240809	165200	577999350	2905	2905	2905	2905	0
262	20240809	165100	577999350	2905	2905	2905	2905	0
263	20240809	165000	577999350	2905	2905	2905	2905	0
264	20240809	164900	577999350	2905	2905	2905	2905	0
265	20240809	164800	577999350	2905	2905	2905	2905	0
266	20240809	164700	577999350	2905	2905	2905	2905	0
267	20240809	164600	577999350	2905	2905	2905	2905	0
268	20240809	164500	577999350	2905	2905	2905	2905	0
269	20240809	164400	577999350	2905	2905	2905	2905	0
270	20240809	164300	577999350	2905	2905	2905	2905	0
271	20240809	164200	577999350	2905	2905	2905	2905	0
272	20240809	164100	577999350	2905	2905	2905	2905	1885
273	20240809	164000	577999350	2905	2905	2905	2905	0
274	20240809	163900	577999350	2905	2905	2905	2905	0
275	20240809	163800	577999350	2905	2905	2905	2905	0
276	20240809	163700	577999350	2905	2905	2905	2905	0
277	20240809	163600	577999350	2905	2905	2905	2905	0
278	20240809	163500	577999350	2905	2905	2905	2905	0
279	20240809	163400	577999350	2905	2905	2905	2905	0
280	20240809	163300	577999350	2905	2905	2905	2905	0
281	20240809	163200	577999350	2905	2905	2905	2905	0
282	20240809	163100	577999350	2905	2905	2905	2905	0
283	20240809	163000	577999350	2905	2905	2905	2905	0
284	20240809	162900	577999350	2905	2905	2905	2905	0
285	20240809	162800	577999350	2905	2905	2905	2905	0
286	20240809	162700	577999350	2905	2905	2905	2905	0
287	20240809	162600	577999350	2905	2905	2905	2905	0
288	20240809	162500	577999350	2905	2905	2905	2905	0
289	20240809	162400	577999350	2905	2905	2905	2905	0
290	20240809	162300	577999350	2905	2905	2905	2905	0
291	20240809	162200	577999350	2905	2905	2905	2905	0
292	20240809	162100	577999350	2905	2905	2905	2905	0
293	20240809	162000	577999350	2905	2905	2905	2905	0
294	20240809	161900	577999350	2905	2905	2905	2905	0
295	20240809	161800	577999350	2905	2905	2905	2905	0
296	20240809	161700	577999350	2905	2905	2905	2905	0
297	20240809	161600	577999350	2905	2905	2905	2905	0
298	20240809	161500	577999350	2905	2905	2905	2905	0
299	20240809	161400	577999350	2905	2905	2905	2905	0
300	20240809	161300	577999350	2905	2905	2905	2905	0
301	20240809	161200	577999350	2905	2905	2905	2905	0
302	20240809	161100	577999350	2905	2905	2905	2905	1885
303	20240809	161000	577999350	2905	2905	2905	2905	0
304	20240809	160900	577999350	2905	2905	2905	2905	0
305	20240809	160800	577999350	2905	2905	2905	2905	0
306	20240809	160700	577999350	2905	2905	2905	2905	0
307	20240809	160600	577999350	2905	2905	2905	2905	0
308	20240809	160500	577999350	2905	2905	2905	2905	0
309	20240809	160400	577999350	2905	2905	2905	2905	0
310	20240809	160300	577999350	2905	2905	2905	2905	0
311	20240809	160200	577999350	2905	2905	2905	2905	0
312	20240809	160100	577999350	2905	2905	2905	2905	0
313	20240809	160000	577999350	2905	2905	2905	2905	0
314	20240809	155900	577999350	2905	2905	2905	2905	0
315	20240809	155800	577999350	2905	2905	2905	2905	0
316	20240809	155700	577999350	2905	2905	2905	2905	0
317	20240809	155600	577999350	2905	2905	2905	2905	0
318	20240809	155500	577999350	2905	2905	2905	2905	0
319	20240809	155400	577999350	2905	2905	2905	2905	0
320	20240809	155300	577999350	2905	2905	2905	2905	0
321	20240809	155200	577999350	2905	2905	2905	2905	0
322	20240809	155100	577999350	2905	2905	2905	2905	0
323	20240809	155000	577999350	2905	2905	2905	2905	0
324	20240809	154900	577999350	2905	2905	2905	2905	0
325	20240809	154800	577999350	2905	2905	2905	2905	0
326	20240809	154700	577999350	2905	2905	2905	2905	0
327	20240809	154600	577999350	2905	2905	2905	2905	0
328	20240809	154500	577999350	2905	2905	2905	2905	0
329	20240809	154400	577999350	2905	2905	2905	2905	0
330	20240809	154300	577999350	2905	2905	2905	2905	0
331	20240809	154200	577999350	2905	2905	2905	2905	0
332	20240809	154100	577999350	2905	2905	2905	2905	1885
333	20240809	154000	577999350	2905	2905	2905	2905	0
334	20240809	153900	577999350	2905	2905	2905	2905	0
335	20240809	153800	577999350	2905	2905	2905	2905	0
336	20240809	153700	577999350	2905	2905	2905	2905	0
337	20240809	153600	577999350	2905	2905	2905	2905	0
338	20240809	153500	577999350	2905	2905	2905	2905	0
339	20240809	153400	577999350	2905	2905	2905	2905	0
340	20240809	153300	577999350	2905	2905	2905	2905	0
341	20240809	153200	577999350	2905	2905	2905	2905	0
342	20240809	153100	577999350	2905	2905	2905	2905	0
343	20240809	153000	577999350	2905	2905	2905	2905	1885
344	20240809	152900	572523425	2905	2905	2905	2905	0
345	20240809	152800	572523425	2905	2905	2905	2905	0
346	20240809	152700	572523425	2905	2905	2905	2905	0
347	20240809	152600	572523425	2905	2905	2905	2905	0
348	20240809	152500	572523425	2905	2905	2905	2905	0
349	20240809	152400	572523425	2905	2905	2905	2905	0
350	20240809	152300	572523425	2905	2905	2905	2905	0
351	20240809	152200	572523425	2905	2905	2905	2905	0
352	20240809	152100	572523425	2905	2905	2905	2905	0
353	20240809	152000	572523425	2905	2905	2905	2905	0
354	20240809	151900	572523425	2905	2895	2905	2895	885
355	20240809	151800	569961340	2895	2895	2895	2895	1
356	20240809	151700	569958445	2900	2900	2900	2900	416
357	20240809	151600	568752045	2900	2900	2900	2900	0
358	20240809	151500	568752045	2900	2900	2900	2900	54
359	20240809	151400	568595445	2900	2900	2900	2900	0
360	20240809	151300	568595445	2900	2900	2900	2900	56
361	20240809	151200	568433045	2900	2900	2900	2900	167
362	20240809	151100	567948745	2900	2900	2900	2900	31
363	20240809	151000	567858845	2900	2900	2900	2900	550
364	20240809	150900	566263845	2900	2900	2900	2900	0
365	20240809	150800	566263845	2900	2900	2900	2900	50
366	20240809	150700	566118845	2920	2920	2920	2920	0
367	20240809	150600	566118845	2920	2920	2920	2920	1
368	20240809	150500	566115925	2905	2905	2905	2905	0
369	20240809	150400	566115925	2905	2905	2905	2905	0
370	20240809	150300	566115925	2905	2905	2905	2905	953
371	20240809	150200	563347460	2920	2920	2920	2920	0
372	20240809	150100	563347460	2920	2910	2920	2910	20
373	20240809	150000	563289075	2920	2920	2920	2920	0
374	20240809	145900	563289075	2920	2920	2920	2920	10931
375	20240809	145800	531370555	2925	2920	2925	2920	26
376	20240809	145700	531294535	2925	2925	2925	2925	100
377	20240809	145600	531002035	2930	2930	2930	2930	0
378	20240809	145500	531002035	2930	2930	2930	2930	0
379	20240809	145400	531002035	2930	2930	2930	2930	0
380	20240809	145300	531002035	2930	2930	2930	2930	0
381	20240809	145200	531002035	2930	2925	2930	2925	2
382	20240809	145100	530996180	2930	2930	2930	2930	0
383	20240809	145000	530996180	2930	2930	2930	2930	5
384	20240809	144900	530981530	2930	2930	2930	2930	0
385	20240809	144800	530981530	2930	2930	2930	2930	0
386	20240809	144700	530981530	2930	2930	2930	2930	0
387	20240809	144600	530981530	2930	2930	2930	2930	487
388	20240809	144500	529554620	2925	2915	2925	2915	2466
389	20240809	144400	522350560	2915	2915	2915	2915	0
390	20240809	144300	522350560	2915	2910	2915	2910	2
391	20240809	144200	522344735	2910	2910	2910	2910	0
392	20240809	144100	522344735	2910	2910	2910	2910	0
393	20240809	144000	522344735	2910	2910	2910	2910	0
394	20240809	143900	522344735	2910	2910	2910	2910	0
395	20240809	143800	522344735	2910	2910	2910	2910	0
396	20240809	143700	522344735	2910	2910	2910	2910	0
397	20240809	143600	522344735	2910	2910	2910	2910	0
398	20240809	143500	522344735	2910	2910	2910	2910	209
399	20240809	143400	521736545	2905	2905	2905	2905	0
400	20240809	143300	521736545	2905	2910	2910	2905	103
401	20240809	143200	521437315	2905	2895	2905	2895	2140
402	20240809	143100	515230785	2895	2895	2895	2895	0
403	20240809	143000	515230785	2895	2895	2895	2895	0
404	20240809	142900	515230785	2895	2895	2895	2895	0
405	20240809	142800	515230785	2895	2895	2895	2895	0
406	20240809	142700	515230785	2895	2895	2895	2895	1
407	20240809	142600	515227890	2895	2895	2895	2895	0
408	20240809	142500	515227890	2895	2895	2895	2895	0
409	20240809	142400	515227890	2895	2885	2895	2885	2
410	20240809	142300	515222110	2895	2895	2895	2895	192
411	20240809	142200	514666270	2895	2895	2895	2895	0
412	20240809	142100	514666270	2895	2890	2895	2890	1000
413	20240809	142000	511774695	2890	2890	2890	2890	500
414	20240809	141900	510329695	2885	2885	2885	2885	0
415	20240809	141800	510329695	2885	2885	2885	2885	0
416	20240809	141700	510329695	2885	2885	2885	2885	0
417	20240809	141600	510329695	2885	2885	2885	2885	40
418	20240809	141500	510214295	2890	2890	2890	2890	12
419	20240809	141400	510179615	2890	2890	2890	2890	0
420	20240809	141300	510179615	2890	2885	2890	2885	667
421	20240809	141200	508252820	2880	2880	2880	2880	200
422	20240809	141100	507676820	2880	2880	2880	2880	100
423	20240809	141000	507388820	2880	2880	2880	2880	0
424	20240809	140900	507388820	2880	2880	2880	2880	20
425	20240809	140800	507331220	2880	2880	2880	2880	2000
426	20240809	140700	501571220	2880	2880	2880	2880	1800
427	20240809	140600	496387220	2885	2885	2885	2885	89
428	20240809	140500	496130455	2885	2885	2885	2885	10
429	20240809	140400	496101605	2885	2885	2885	2885	26
430	20240809	140300	496026595	2885	2885	2885	2885	20
431	20240809	140200	495968895	2885	2885	2890	2885	165
432	20240809	140100	495492810	2890	2890	2890	2890	4
433	20240809	140000	495481250	2890	2895	2895	2890	12
434	20240809	135900	495446515	2895	2895	2895	2895	0
435	20240809	135800	495446515	2895	2895	2895	2895	5
436	20240809	135700	495432040	2885	2885	2885	2885	20
437	20240809	135600	495374340	2885	2885	2885	2885	0
438	20240809	135500	495374340	2885	2885	2885	2885	0
439	20240809	135400	495374340	2885	2885	2885	2885	0
440	20240809	135300	495374340	2885	2885	2885	2885	0
441	20240809	135200	495374340	2885	2885	2885	2885	0
442	20240809	135100	495374340	2885	2890	2890	2885	301
443	20240809	135000	494505950	2885	2885	2885	2885	0
444	20240809	134900	494505950	2885	2885	2885	2885	0
445	20240809	134800	494505950	2885	2885	2885	2885	0
446	20240809	134700	494505950	2885	2885	2885	2885	1000
447	20240809	134600	491620950	2880	2890	2890	2880	8151
448	20240809	134500	468143900	2910	2910	2910	2910	0
449	20240809	134400	468143900	2910	2910	2910	2910	0
450	20240809	134300	468143900	2910	2910	2910	2910	0
451	20240809	134200	468143900	2910	2910	2910	2910	0
452	20240809	134100	468143900	2910	2910	2910	2910	0
453	20240809	134000	468143900	2910	2910	2910	2910	0
454	20240809	133900	468143900	2910	2910	2910	2910	0
455	20240809	133800	468143900	2910	2890	2910	2890	3
456	20240809	133700	468135190	2905	2885	2905	2880	4700
457	20240809	133600	454564220	2880	2900	2900	2880	20000
458	20240809	133500	396897605	2915	2910	2915	2910	70
459	20240809	133400	396693900	2910	2905	2910	2905	834
460	20240809	133300	394270965	2910	2915	2915	2910	52
461	20240809	133200	394119635	2905	2905	2905	2905	10
462	20240809	133100	394090585	2905	2905	2905	2905	0
463	20240809	133000	394090585	2905	2915	2915	2905	81
464	20240809	132900	393855220	2905	2905	2905	2905	0
465	20240809	132800	393855220	2905	2905	2905	2905	100
466	20240809	132700	393564720	2905	2910	2910	2905	302
467	20240809	132600	392685910	2915	2910	2915	2910	480
468	20240809	132500	391288710	2910	2910	2910	2910	0
469	20240809	132400	391288710	2910	2910	2910	2910	0
470	20240809	132300	391288710	2910	2910	2910	2910	370
471	20240809	132200	390212010	2910	2905	2910	2905	1510
472	20240809	132100	385825325	2905	2900	2905	2900	118
473	20240809	132000	385483040	2900	2900	2900	2900	1
474	20240809	131900	385480140	2900	2900	2900	2900	0
475	20240809	131800	385480140	2900	2905	2905	2900	70
476	20240809	131700	385277080	2910	2910	2910	2910	2
477	20240809	131600	385271260	2905	2905	2905	2905	0
478	20240809	131500	385271260	2905	2905	2905	2905	0
479	20240809	131400	385271260	2905	2905	2905	2905	2
480	20240809	131300	385265450	2905	2905	2905	2905	0
481	20240809	131200	385265450	2905	2905	2905	2905	0
482	20240809	131100	385265450	2905	2905	2905	2905	0
483	20240809	131000	385265450	2905	2905	2905	2905	0
484	20240809	130900	385265450	2905	2905	2905	2905	0
485	20240809	130800	385265450	2905	2905	2905	2905	0
486	20240809	130700	385265450	2905	2905	2905	2905	0
487	20240809	130600	385265450	2905	2905	2905	2905	0
488	20240809	130500	385265450	2905	2905	2905	2905	4
489	20240809	130400	385253830	2900	2900	2900	2900	0
490	20240809	130300	385253830	2900	2900	2900	2900	0
491	20240809	130200	385253830	2900	2900	2900	2900	0
492	20240809	130100	385253830	2900	2900	2900	2900	0
493	20240809	130000	385253830	2900	2900	2900	2900	0
494	20240809	125900	385253830	2900	2900	2900	2900	0
495	20240809	125800	385253830	2900	2900	2900	2900	0
496	20240809	125700	385253830	2900	2900	2900	2900	3
497	20240809	125600	385245130	2900	2900	2900	2900	0
498	20240809	125500	385245130	2900	2900	2900	2900	1
499	20240809	125400	385242230	2885	2885	2885	2885	0
500	20240809	125300	385242230	2885	2885	2885	2885	0
501	20240809	125200	385242230	2885	2900	2900	2885	2000
502	20240809	125100	379464945	2915	2915	2915	2915	0
503	20240809	125000	379464945	2915	2915	2915	2915	1
504	20240809	124900	379462030	2895	2895	2895	2895	0
505	20240809	124800	379462030	2895	2895	2895	2895	0
506	20240809	124700	379462030	2895	2900	2900	2895	886
507	20240809	124600	376896180	2910	2910	2910	2910	0
508	20240809	124500	376896180	2910	2910	2910	2910	0
509	20240809	124400	376896180	2910	2910	2910	2910	0
510	20240809	124300	376896180	2910	2900	2910	2900	3
511	20240809	124200	376887470	2915	2905	2915	2905	2
512	20240809	124100	376881650	2905	2905	2905	2905	0
513	20240809	124000	376881650	2905	2905	2905	2905	0
514	20240809	123900	376881650	2905	2905	2905	2905	0
515	20240809	123800	376881650	2905	2905	2905	2905	0
516	20240809	123700	376881650	2905	2905	2905	2905	1
517	20240809	123600	376878745	2920	2920	2920	2920	0
518	20240809	123500	376878745	2920	2920	2920	2920	0
519	20240809	123400	376878745	2920	2920	2920	2920	0
520	20240809	123300	376878745	2920	2920	2920	2920	0
521	20240809	123200	376878745	2920	2915	2920	2915	1000
522	20240809	123100	373961245	2920	2920	2920	2920	0
523	20240809	123000	373961245	2920	2920	2920	2920	0
524	20240809	122900	373961245	2920	2920	2920	2920	0
525	20240809	122800	373961245	2920	2915	2920	2915	800
526	20240809	122700	371627740	2915	2905	2915	2890	1065
527	20240809	122600	368529105	2905	2905	2905	2905	0
528	20240809	122500	368529105	2905	2900	2905	2900	11
529	20240809	122400	368497200	2900	2890	2900	2885	375
530	20240809	122300	367413680	2890	2890	2890	2890	0
531	20240809	122200	367413680	2890	2890	2890	2890	8
532	20240809	122100	367390560	2890	2890	2890	2890	0
533	20240809	122000	367390560	2890	2890	2890	2890	0
534	20240809	121900	367390560	2890	2895	2895	2890	2611
535	20240809	121800	359834740	2900	2900	2900	2900	0
536	20240809	121700	359834740	2900	2900	2900	2900	0
537	20240809	121600	359834740	2900	2900	2900	2900	4
538	20240809	121500	359823140	2900	2900	2900	2900	0
539	20240809	121400	359823140	2900	2900	2900	2900	1
540	20240809	121300	359820240	2900	2900	2900	2900	5
541	20240809	121200	359805740	2895	2890	2895	2890	17
542	20240809	121100	359756530	2890	2890	2890	2890	544
543	20240809	121000	358184370	2890	2890	2890	2890	0
544	20240809	120900	358184370	2890	2890	2890	2890	0
545	20240809	120800	358184370	2890	2890	2890	2890	0
546	20240809	120700	358184370	2890	2890	2890	2890	1866
547	20240809	120600	352791630	2890	2890	2890	2890	22
548	20240809	120500	352728050	2895	2910	2910	2895	85
549	20240809	120400	352481960	2895	2895	2895	2895	35
550	20240809	120300	352380635	2895	2895	2895	2895	500
551	20240809	120200	350933135	2895	2895	2895	2895	0
552	20240809	120100	350933135	2895	2895	2895	2895	0
553	20240809	120000	350933135	2895	2895	2895	2895	0
554	20240809	115900	350933135	2895	2895	2895	2895	0
555	20240809	115800	350933135	2895	2895	2895	2895	0
556	20240809	115700	350933135	2895	2895	2895	2895	2
557	20240809	115600	350927345	2890	2890	2890	2890	0
558	20240809	115500	350927345	2890	2890	2890	2890	0
559	20240809	115400	350927345	2890	2890	2890	2890	0
560	20240809	115300	350927345	2890	2915	2915	2890	8
561	20240809	115200	350904200	2890	2900	2900	2890	11
562	20240809	115100	350872310	2915	2910	2915	2910	2500
563	20240809	115000	343587665	2910	2910	2910	2910	5
564	20240809	114900	343573115	2890	2890	2890	2890	10
565	20240809	114800	343544215	2890	2910	2910	2890	105
566	20240809	114700	343240135	2915	2915	2915	2915	1
567	20240809	114600	343237220	2900	2900	2900	2900	0
568	20240809	114500	343237220	2900	2900	2900	2900	1
569	20240809	114400	343234320	2920	2920	2920	2920	0
570	20240809	114300	343234320	2920	2915	2920	2915	200
571	20240809	114200	342650330	2920	2920	2920	2920	0
572	20240809	114100	342650330	2920	2920	2920	2920	0
573	20240809	114000	342650330	2920	2920	2920	2920	0
574	20240809	113900	342650330	2920	2920	2920	2920	0
575	20240809	113800	342650330	2920	2920	2920	2920	0
576	20240809	113700	342650330	2920	2920	2920	2920	2971
577	20240809	113600	333975010	2920	2920	2920	2920	0
578	20240809	113500	333975010	2920	2920	2920	2920	2
579	20240809	113400	333969170	2920	2900	2920	2900	1068
580	20240809	113300	330851190	2900	2900	2900	2900	75
581	20240809	113200	330633690	2900	2900	2900	2900	5
582	20240809	113100	330619190	2895	2895	2895	2895	0
583	20240809	113000	330619190	2895	2895	2895	2895	1
584	20240809	112900	330616295	2885	2890	2890	2885	378
585	20240809	112800	329524245	2890	2895	2895	2890	25
586	20240809	112700	329451965	2920	2900	2920	2900	2000
587	20240809	112600	323643150	2895	2895	2895	2895	0
588	20240809	112500	323643150	2895	2895	2895	2895	300
589	20240809	112400	322774650	2895	2895	2895	2895	0
590	20240809	112300	322774650	2895	2895	2895	2895	2
591	20240809	112200	322768860	2900	2900	2900	2900	0
592	20240809	112100	322768860	2900	2900	2900	2900	20
593	20240809	112000	322710860	2900	2900	2900	2900	1
594	20240809	111900	322707960	2900	2900	2900	2900	0
595	20240809	111800	322707960	2900	2900	2900	2900	3
596	20240809	111700	322699260	2895	2890	2895	2890	775
597	20240809	111600	320455640	2895	2895	2895	2895	0
598	20240809	111500	320455640	2895	2895	2895	2895	0
599	20240809	111400	320455640	2895	2895	2895	2895	0
600	20240809	111300	320455640	2895	2895	2895	2895	10
601	20240809	111200	320426690	2885	2885	2885	2885	305
602	20240809	111100	319546765	2895	2895	2895	2895	0
603	20240809	111000	319546765	2895	2895	2895	2895	2
604	20240809	110900	319540975	2900	2900	2900	2900	0
605	20240809	110800	319540975	2900	2885	2900	2885	62
606	20240809	110700	319361355	2885	2885	2885	2885	0
607	20240809	110600	319361355	2885	2890	2890	2885	1239
608	20240809	110500	315786090	2900	2900	2900	2900	10
609	20240809	110400	315757090	2890	2890	2890	2890	20
610	20240809	110300	315699290	2890	2890	2890	2890	220
611	20240809	110200	315063490	2890	2890	2890	2890	3120
612	20240809	110100	306046690	2905	2910	2910	2895	572
613	20240809	110000	304389070	2905	2910	2910	2905	53
614	20240809	105900	304234850	2900	2900	2900	2900	100
615	20240809	105800	303944850	2895	2895	2895	2895	0
616	20240809	105700	303944850	2895	2900	2900	2895	82
617	20240809	105600	303707335	2915	2915	2915	2915	0
618	20240809	105500	303707335	2915	2915	2915	2915	0
619	20240809	105400	303707335	2915	2910	2920	2905	10
620	20240809	105300	303678205	2905	2905	2905	2905	90
621	20240809	105200	303416755	2900	2900	2900	2900	0
622	20240809	105100	303416755	2900	2895	2900	2890	1426
623	20240809	105000	299288675	2905	2905	2905	2900	836
624	20240809	104900	296860100	2885	2900	2905	2885	3004
625	20240809	104800	288139305	2895	2890	2895	2885	1421
626	20240809	104700	284034510	2895	2895	2895	2895	35
627	20240809	104600	283933185	2885	2895	2895	2885	1189
628	20240809	104500	280492540	2890	2890	2890	2890	41
629	20240809	104400	280374050	2895	2895	2895	2895	12
630	20240809	104300	280339310	2895	2890	2895	2890	13
631	20240809	104200	280301690	2890	2890	2890	2890	169
632	20240809	104100	279813280	2885	2885	2885	2885	0
633	20240809	104000	279813280	2885	2885	2885	2885	0
634	20240809	103900	279813280	2885	2885	2885	2885	11
635	20240809	103800	279781545	2885	2885	2885	2885	0
636	20240809	103700	279781545	2885	2885	2885	2885	498
637	20240809	103600	278344815	2885	2885	2885	2880	905
638	20240809	103500	275737015	2890	2890	2890	2890	0
639	20240809	103400	275737015	2890	2890	2890	2890	0
640	20240809	103300	275737015	2890	2890	2890	2890	100
641	20240809	103200	275448015	2885	2885	2885	2885	0
642	20240809	103100	275448015	2885	2890	2895	2885	3
643	20240809	103000	275439345	2895	2895	2895	2890	6
644	20240809	102900	275421990	2900	2900	2900	2900	1
645	20240809	102800	275419090	2885	2885	2885	2885	500
646	20240809	102700	273976590	2900	2900	2900	2900	1
647	20240809	102600	273973690	2890	2895	2900	2890	816
648	20240809	102500	271613135	2895	2895	2895	2895	0
649	20240809	102400	271613135	2895	2895	2895	2895	1
650	20240809	102300	271610240	2890	2895	2895	2890	17
651	20240809	102200	271561045	2890	2895	2895	2890	118
652	20240809	102100	271219450	2890	2890	2890	2890	139
653	20240809	102000	270817740	2885	2890	2890	2885	2
654	20240809	101900	270811965	2890	2890	2890	2890	5
655	20240809	101800	270797515	2895	2890	2895	2890	162
656	20240809	101700	270329330	2885	2895	2895	2885	2549
657	20240809	101600	262958015	2895	2905	2905	2895	3504
658	20240809	101500	252813725	2895	2905	2905	2895	1000
659	20240809	101400	249916525	2905	2905	2905	2905	24
660	20240809	101300	249846805	2900	2905	2905	2900	141
661	20240809	101200	249437205	2905	2905	2905	2905	653
662	20240809	101100	247540240	2905	2915	2915	2905	298
663	20240809	101000	246673050	2915	2920	2920	2915	901
664	20240809	100900	244044885	2920	2920	2920	2920	0
665	20240809	100800	244044885	2920	2920	2920	2920	75
666	20240809	100700	243825885	2920	2925	2925	2920	310
667	20240809	100600	242920635	2930	2930	2930	2930	0
668	20240809	100500	242920635	2930	2930	2930	2930	1
669	20240809	100400	242917705	2920	2920	2920	2920	12
670	20240809	100300	242882665	2920	2920	2920	2920	0
671	20240809	100200	242882665	2920	2920	2920	2920	195
672	20240809	100100	242313265	2930	2925	2930	2925	3
673	20240809	100000	242304485	2920	2920	2920	2920	6
674	20240809	095900	242286965	2930	2930	2930	2930	2
675	20240809	095800	242281105	2930	2930	2930	2930	2
676	20240809	095700	242275245	2925	2925	2925	2925	100
677	20240809	095600	241982745	2925	2920	2925	2920	547
678	20240809	095500	240383005	2920	2920	2920	2920	0
679	20240809	095400	240383005	2920	2930	2930	2920	1642
680	20240809	095300	235588315	2930	2925	2930	2920	67
681	20240809	095200	235392360	2930	2930	2930	2930	20
682	20240809	095100	235333760	2930	2930	2930	2930	0
683	20240809	095000	235333760	2930	2930	2930	2930	0
684	20240809	094900	235333760	2930	2930	2930	2930	2203
685	20240809	094800	228878970	2930	2930	2930	2930	0
686	20240809	094700	228878970	2930	2930	2930	2930	855
687	20240809	094600	226373820	2930	2920	2930	2920	56
688	20240809	094500	226209800	2920	2920	2920	2920	501
689	20240809	094400	224746880	2915	2915	2915	2915	167
690	20240809	094300	224260075	2910	2910	2910	2910	20
691	20240809	094200	224201875	2905	2905	2905	2905	30
692	20240809	094100	224114725	2905	2905	2910	2900	1659
693	20240809	094000	219298350	2910	2915	2915	2910	528
694	20240809	093900	217760970	2915	2925	2930	2915	3363
695	20240809	093800	207943675	2935	2930	2935	2925	1597
696	20240809	093700	203272390	2930	2935	2935	2930	15
697	20240809	093600	203228415	2935	2940	2940	2930	2419
698	20240809	093500	196135765	2945	2945	2945	2945	5
699	20240809	093400	196121040	2945	2945	2945	2945	0
700	20240809	093300	196121040	2945	2945	2945	2945	0
701	20240809	093200	196121040	2945	2945	2945	2930	3230
702	20240809	093100	186625550	2945	2945	2945	2945	500
703	20240809	093000	185153050	2945	2950	2950	2945	2411
704	20240809	092900	178041100	2940	2940	2940	2940	3600
705	20240809	092800	167457100	2955	2955	2955	2955	0
706	20240809	092700	167457100	2955	2945	2955	2935	4250
707	20240809	092600	154971590	2945	2950	2955	2945	239
708	20240809	092500	154267695	2955	2955	2955	2955	300
709	20240809	092400	153381195	2955	2950	2955	2945	694
710	20240809	092300	151337095	2950	2950	2950	2950	100
711	20240809	092200	151042095	2955	2955	2955	2955	5
712	20240809	092100	151027320	2955	2955	2955	2955	153
713	20240809	092000	150575205	2950	2955	2955	2950	2040
714	20240809	091900	144554470	2960	2955	2960	2955	560
715	20240809	091800	142897120	2955	2965	2965	2955	2922
716	20240809	091700	134251800	2965	2960	2965	2960	1238
717	20240809	091600	130586005	2955	2955	2960	2955	1952
718	20240809	091500	124814735	2950	2960	2960	2950	300
719	20240809	091400	123927885	2965	2960	2965	2960	548
720	20240809	091300	122305795	2945	2965	2965	2945	2100
721	20240809	091200	116117540	2965	2950	2965	2950	120
722	20240809	091100	115763240	2960	2960	2960	2955	2733
723	20240809	091000	107674870	2965	2960	2970	2955	1858
724	20240809	090900	102171150	2965	2955	2965	2955	2031
725	20240809	090800	96162355	2960	2945	2960	2945	4189
726	20240809	090700	83784330	2935	2945	2945	2935	1000
727	20240809	090600	80848460	2945	2945	2960	2945	4088
728	20240809	090500	68774300	2945	2905	2960	2905	8960
729	20240809	090400	42454545	2905	2900	2925	2900	6460
730	20240809	090300	23642875	2900	2890	2900	2890	1767
731	20240809	090200	18527440	2890	2900	2900	2890	508
732	20240809	090100	17057815	2895	2880	2895	2880	938
733	20240809	090000	14354805	2870	2860	2870	2860	5018