KissMeData/013310/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	185800	663790650	2930	2930	2930	2930	943
3	20240809	185700	663790650	2930	2930	2930	2930	0
4	20240809	185600	663790650	2930	2930	2930	2930	0
5	20240809	185500	663790650	2930	2930	2930	2930	0
6	20240809	185400	663790650	2930	2930	2930	2930	0
7	20240809	185300	663790650	2930	2930	2930	2930	0
8	20240809	185200	663790650	2930	2930	2930	2930	0
9	20240809	185100	663790650	2930	2930	2930	2930	0
10	20240809	185000	663790650	2930	2930	2930	2930	0
11	20240809	184900	663790650	2930	2930	2930	2930	0
12	20240809	184800	663790650	2930	2930	2930	2930	0
13	20240809	184700	663790650	2930	2930	2930	2930	0
14	20240809	184600	663790650	2930	2930	2930	2930	0
15	20240809	184500	663790650	2930	2930	2930	2930	0
16	20240809	184400	663790650	2930	2930	2930	2930	0
17	20240809	184300	663790650	2930	2930	2930	2930	0
18	20240809	184200	663790650	2930	2930	2930	2930	0
19	20240809	184100	663790650	2930	2930	2930	2930	0
20	20240809	184000	663790650	2930	2930	2930	2930	0
21	20240809	183900	663790650	2930	2930	2930	2930	0
22	20240809	183800	663790650	2930	2930	2930	2930	0
23	20240809	183700	663790650	2930	2930	2930	2930	0
24	20240809	183600	663790650	2930	2930	2930	2930	0
25	20240809	183500	663790650	2930	2930	2930	2930	0
26	20240809	183400	663790650	2930	2930	2930	2930	0
27	20240809	183300	663790650	2930	2930	2930	2930	0
28	20240809	183200	663790650	2930	2930	2930	2930	0
29	20240809	183100	663790650	2930	2930	2930	2930	0
30	20240809	183000	663790650	2930	2930	2930	2930	0
31	20240809	182900	663790650	2930	2930	2930	2930	0
32	20240809	182800	663790650	2930	2930	2930	2930	943
33	20240809	182700	663790650	2930	2930	2930	2930	0
34	20240809	182600	663790650	2930	2930	2930	2930	0
35	20240809	182500	663790650	2930	2930	2930	2930	0
36	20240809	182400	663790650	2930	2930	2930	2930	0
37	20240809	182300	663790650	2930	2930	2930	2930	0
38	20240809	182200	663790650	2930	2930	2930	2930	0
39	20240809	182100	663790650	2930	2930	2930	2930	0
40	20240809	182000	663790650	2930	2930	2930	2930	0
41	20240809	181900	663790650	2930	2930	2930	2930	0
42	20240809	181800	663790650	2930	2930	2930	2930	0
43	20240809	181700	663790650	2930	2930	2930	2930	0
44	20240809	181600	663790650	2930	2930	2930	2930	0
45	20240809	181500	663790650	2930	2930	2930	2930	0
46	20240809	181400	663790650	2930	2930	2930	2930	0
47	20240809	181300	663790650	2930	2930	2930	2930	0
48	20240809	181200	663790650	2930	2930	2930	2930	0
49	20240809	181100	663790650	2930	2930	2930	2930	0
50	20240809	181000	663790650	2930	2930	2930	2930	0
51	20240809	180900	663790650	2930	2930	2930	2930	0
52	20240809	180800	663790650	2930	2930	2930	2930	0
53	20240809	180700	663790650	2930	2930	2930	2930	0
54	20240809	180600	663790650	2930	2930	2930	2930	0
55	20240809	180500	663790650	2930	2930	2930	2930	0
56	20240809	180400	663790650	2930	2930	2930	2930	0
57	20240809	180300	663790650	2930	2930	2930	2930	0
58	20240809	180200	663790650	2930	2930	2930	2930	0
59	20240809	180100	663790650	2930	2930	2930	2930	0
60	20240809	180000	663790650	2930	2930	2930	2930	0
61	20240809	175900	663790650	2930	2930	2930	2930	0
62	20240809	175800	663790650	2930	2930	2930	2930	943
63	20240809	175700	663790650	2930	2930	2930	2930	0
64	20240809	175600	663790650	2930	2930	2930	2930	0
65	20240809	175500	663790650	2930	2930	2930	2930	0
66	20240809	175400	663790650	2930	2930	2930	2930	0
67	20240809	175300	663790650	2930	2930	2930	2930	0
68	20240809	175200	663790650	2930	2930	2930	2930	0
69	20240809	175100	663790650	2930	2930	2930	2930	0
70	20240809	175000	663790650	2930	2930	2930	2930	0
71	20240809	174900	663790650	2930	2930	2930	2930	0
72	20240809	174800	663790650	2930	2930	2930	2930	0
73	20240809	174700	663790650	2930	2930	2930	2930	0
74	20240809	174600	663790650	2930	2930	2930	2930	0
75	20240809	174500	663790650	2930	2930	2930	2930	0
76	20240809	174400	663790650	2930	2930	2930	2930	0
77	20240809	174300	663790650	2930	2930	2930	2930	0
78	20240809	174200	663790650	2930	2930	2930	2930	0
79	20240809	174100	663790650	2930	2930	2930	2930	0
80	20240809	174000	663790650	2930	2930	2930	2930	0
81	20240809	173900	663790650	2930	2930	2930	2930	0
82	20240809	173800	663790650	2930	2930	2930	2930	0
83	20240809	173700	663790650	2930	2930	2930	2930	0
84	20240809	173600	663790650	2930	2930	2930	2930	0
85	20240809	173500	663790650	2930	2930	2930	2930	0
86	20240809	173400	663790650	2930	2930	2930	2930	0
87	20240809	173300	663790650	2930	2930	2930	2930	0
88	20240809	173200	663790650	2930	2930	2930	2930	0
89	20240809	173100	663790650	2930	2930	2930	2930	0
90	20240809	173000	663790650	2930	2930	2930	2930	0
91	20240809	172900	663790650	2930	2930	2930	2930	0
92	20240809	172800	663790650	2930	2930	2930	2930	943
93	20240809	172700	663790650	2930	2930	2930	2930	0
94	20240809	172600	663790650	2930	2930	2930	2930	0
95	20240809	172500	663790650	2930	2930	2930	2930	0
96	20240809	172400	663790650	2930	2930	2930	2930	0
97	20240809	172300	663790650	2930	2930	2930	2930	0
98	20240809	172200	663790650	2930	2930	2930	2930	0
99	20240809	172100	663790650	2930	2930	2930	2930	0
100	20240809	172000	663790650	2930	2930	2930	2930	0
101	20240809	171900	663790650	2930	2930	2930	2930	0
102	20240809	171800	663790650	2930	2930	2930	2930	0
103	20240809	171700	663790650	2930	2930	2930	2930	0
104	20240809	171600	663790650	2930	2930	2930	2930	0
105	20240809	171500	663790650	2930	2930	2930	2930	0
106	20240809	171400	663790650	2930	2930	2930	2930	0
107	20240809	171300	663790650	2930	2930	2930	2930	0
108	20240809	171200	663790650	2930	2930	2930	2930	0
109	20240809	171100	663790650	2930	2930	2930	2930	0
110	20240809	171000	663790650	2930	2930	2930	2930	0
111	20240809	170900	663790650	2930	2930	2930	2930	0
112	20240809	170800	663790650	2930	2930	2930	2930	0
113	20240809	170700	663790650	2930	2930	2930	2930	0
114	20240809	170600	663790650	2930	2930	2930	2930	0
115	20240809	170500	663790650	2930	2930	2930	2930	0
116	20240809	170400	663790650	2930	2930	2930	2930	0
117	20240809	170300	663790650	2930	2930	2930	2930	0
118	20240809	170200	663790650	2930	2930	2930	2930	0
119	20240809	170100	663790650	2930	2930	2930	2930	0
120	20240809	170000	663790650	2930	2930	2930	2930	0
121	20240809	165900	663790650	2930	2930	2930	2930	0
122	20240809	165800	663790650	2930	2930	2930	2930	943
123	20240809	165700	663790650	2930	2930	2930	2930	0
124	20240809	165600	663790650	2930	2930	2930	2930	0
125	20240809	165500	663790650	2930	2930	2930	2930	0
126	20240809	165400	663790650	2930	2930	2930	2930	0
127	20240809	165300	663790650	2930	2930	2930	2930	0
128	20240809	165200	663790650	2930	2930	2930	2930	0
129	20240809	165100	663790650	2930	2930	2930	2930	0
130	20240809	165000	663790650	2930	2930	2930	2930	0
131	20240809	164900	663790650	2930	2930	2930	2930	0
132	20240809	164800	663790650	2930	2930	2930	2930	0
133	20240809	164700	663790650	2930	2930	2930	2930	0
134	20240809	164600	663790650	2930	2930	2930	2930	0
135	20240809	164500	663790650	2930	2930	2930	2930	0
136	20240809	164400	663790650	2930	2930	2930	2930	0
137	20240809	164300	663790650	2930	2930	2930	2930	0
138	20240809	164200	663790650	2930	2930	2930	2930	0
139	20240809	164100	663790650	2930	2930	2930	2930	0
140	20240809	164000	663790650	2930	2930	2930	2930	0
141	20240809	163900	663790650	2930	2930	2930	2930	0
142	20240809	163800	663790650	2930	2930	2930	2930	0
143	20240809	163700	663790650	2930	2930	2930	2930	0
144	20240809	163600	663790650	2930	2930	2930	2930	0
145	20240809	163500	663790650	2930	2930	2930	2930	0
146	20240809	163400	663790650	2930	2930	2930	2930	0
147	20240809	163300	663790650	2930	2930	2930	2930	0
148	20240809	163200	663790650	2930	2930	2930	2930	0
149	20240809	163100	663790650	2930	2930	2930	2930	0
150	20240809	163000	663790650	2930	2930	2930	2930	0
151	20240809	162900	663790650	2930	2930	2930	2930	0
152	20240809	162800	663790650	2930	2930	2930	2930	943
153	20240809	162700	663790650	2930	2930	2930	2930	0
154	20240809	162600	663790650	2930	2930	2930	2930	0
155	20240809	162500	663790650	2930	2930	2930	2930	0
156	20240809	162400	663790650	2930	2930	2930	2930	0
157	20240809	162300	663790650	2930	2930	2930	2930	0
158	20240809	162200	663790650	2930	2930	2930	2930	0
159	20240809	162100	663790650	2930	2930	2930	2930	0
160	20240809	162000	663790650	2930	2930	2930	2930	0
161	20240809	161900	663790650	2930	2930	2930	2930	0
162	20240809	161800	663790650	2930	2930	2930	2930	0
163	20240809	161700	663790650	2930	2930	2930	2930	0
164	20240809	161600	663790650	2930	2930	2930	2930	0
165	20240809	161500	663790650	2930	2930	2930	2930	0
166	20240809	161400	663790650	2930	2930	2930	2930	0
167	20240809	161300	663790650	2930	2930	2930	2930	0
168	20240809	161200	663790650	2930	2930	2930	2930	0
169	20240809	161100	663790650	2930	2930	2930	2930	0
170	20240809	161000	663790650	2930	2930	2930	2930	0
171	20240809	160900	663790650	2930	2930	2930	2930	0
172	20240809	160800	663790650	2930	2930	2930	2930	0
173	20240809	160700	663790650	2930	2930	2930	2930	0
174	20240809	160600	663790650	2930	2930	2930	2930	0
175	20240809	160500	663790650	2930	2930	2930	2930	0
176	20240809	160400	663790650	2930	2930	2930	2930	0
177	20240809	160300	663790650	2930	2930	2930	2930	0
178	20240809	160200	663790650	2930	2930	2930	2930	0
179	20240809	160100	663790650	2930	2930	2930	2930	0
180	20240809	160000	663790650	2930	2930	2930	2930	0
181	20240809	155900	663790650	2930	2930	2930	2930	0
182	20240809	155800	663790650	2930	2930	2930	2930	943
183	20240809	155700	663790650	2930	2930	2930	2930	0
184	20240809	155600	663790650	2930	2930	2930	2930	0
185	20240809	155500	663790650	2930	2930	2930	2930	0
186	20240809	155400	663790650	2930	2930	2930	2930	0
187	20240809	155300	663790650	2930	2930	2930	2930	0
188	20240809	155200	663790650	2930	2930	2930	2930	0
189	20240809	155100	663790650	2930	2930	2930	2930	0
190	20240809	155000	663790650	2930	2930	2930	2930	0
191	20240809	154900	663790650	2930	2930	2930	2930	0
192	20240809	154800	663790650	2930	2930	2930	2930	0
193	20240809	154700	663790650	2930	2930	2930	2930	0
194	20240809	154600	663790650	2930	2930	2930	2930	0
195	20240809	154500	663790650	2930	2930	2930	2930	0
196	20240809	154400	663790650	2930	2930	2930	2930	0
197	20240809	154300	663790650	2930	2930	2930	2930	0
198	20240809	154200	663790650	2930	2930	2930	2930	0
199	20240809	154100	663790650	2930	2930	2930	2930	0
200	20240809	154000	663790650	2930	2930	2930	2930	0
201	20240809	153900	663790650	2930	2930	2930	2930	0
202	20240809	153800	663790650	2930	2930	2930	2930	0
203	20240809	153700	663790650	2930	2930	2930	2930	0
204	20240809	153600	663790650	2930	2930	2930	2930	0
205	20240809	153500	663790650	2930	2930	2930	2930	0
206	20240809	153400	663790650	2930	2930	2930	2930	0
207	20240809	153300	663790650	2930	2930	2930	2930	0
208	20240809	153200	663790650	2930	2930	2930	2930	0
209	20240809	153100	663790650	2930	2930	2930	2930	0
210	20240809	153000	663790650	2930	2930	2930	2930	943
211	20240809	152900	661027660	2930	2930	2930	2930	0
212	20240809	152800	661027660	2930	2930	2930	2930	0
213	20240809	152700	661027660	2930	2930	2930	2930	0
214	20240809	152600	661027660	2930	2930	2930	2930	0
215	20240809	152500	661027660	2930	2930	2930	2930	0
216	20240809	152400	661027660	2930	2930	2930	2930	0
217	20240809	152300	661027660	2930	2930	2930	2930	0
218	20240809	152200	661027660	2930	2930	2930	2930	0
219	20240809	152100	661027660	2930	2930	2930	2930	0
220	20240809	152000	661027660	2930	2930	2930	2930	0
221	20240809	151900	661027660	2930	2920	2930	2920	613
222	20240809	151800	659237130	2935	2935	2935	2935	0
223	20240809	151700	659237130	2935	2935	2935	2935	0
224	20240809	151600	659237130	2935	2930	2935	2930	205
225	20240809	151500	658636455	2935	2925	2935	2925	248
226	20240809	151400	657910770	2925	2925	2925	2925	51
227	20240809	151300	657761595	2930	2930	2930	2930	0
228	20240809	151200	657761595	2930	2930	2930	2930	0
229	20240809	151100	657761595	2930	2930	2930	2930	70
230	20240809	151000	657556495	2930	2930	2930	2930	38
231	20240809	150900	657445155	2930	2930	2930	2930	0
232	20240809	150800	657445155	2930	2930	2930	2930	10
233	20240809	150700	657415855	2930	2930	2935	2930	390
234	20240809	150600	656273140	2930	2930	2930	2930	317
235	20240809	150500	655344330	2930	2930	2930	2930	0
236	20240809	150400	655344330	2930	2930	2930	2930	21
237	20240809	150300	655282800	2930	2930	2930	2930	5
238	20240809	150200	655268150	2925	2925	2925	2925	113
239	20240809	150100	654937625	2925	2925	2925	2925	18
240	20240809	150000	654884975	2925	2925	2925	2925	0
241	20240809	145900	654884975	2925	2925	2925	2925	0
242	20240809	145800	654884975	2925	2925	2925	2925	0
243	20240809	145700	654884975	2925	2925	2930	2920	1405
244	20240809	145600	650776715	2925	2925	2925	2925	0
245	20240809	145500	650776715	2925	2925	2925	2925	0
246	20240809	145400	650776715	2925	2925	2925	2925	10
247	20240809	145300	650747465	2925	2925	2925	2925	10
248	20240809	145200	650718215	2925	2925	2925	2925	0
249	20240809	145100	650718215	2925	2925	2925	2925	0
250	20240809	145000	650718215	2925	2925	2925	2925	0
251	20240809	144900	650718215	2925	2915	2925	2915	340
252	20240809	144800	649727065	2915	2915	2915	2915	4
253	20240809	144700	649715405	2915	2915	2915	2915	1
254	20240809	144600	649712490	2915	2915	2915	2915	0
255	20240809	144500	649712490	2915	2920	2920	2915	1066
256	20240809	144400	646604905	2925	2925	2925	2925	5
257	20240809	144300	646590280	2920	2920	2920	2920	301
258	20240809	144200	645711360	2925	2920	2925	2920	24
259	20240809	144100	645641180	2925	2925	2925	2925	263
260	20240809	144000	644871905	2925	2925	2925	2925	293
261	20240809	143900	644014880	2920	2925	2925	2920	52
262	20240809	143800	643863015	2920	2920	2920	2920	1
263	20240809	143700	643860095	2930	2930	2930	2930	0
264	20240809	143600	643860095	2930	2925	2930	2925	614
265	20240809	143500	642064120	2925	2925	2925	2925	5
266	20240809	143400	642049495	2920	2920	2920	2920	500
267	20240809	143300	640589495	2925	2920	2925	2920	1064
268	20240809	143200	637482590	2920	2915	2920	2915	1106
269	20240809	143100	634258100	2920	2920	2920	2920	37
270	20240809	143000	634150060	2925	2925	2925	2925	0
271	20240809	142900	634150060	2925	2925	2925	2925	5
272	20240809	142800	634135435	2910	2910	2910	2910	200
273	20240809	142700	633553435	2925	2925	2925	2925	6
274	20240809	142600	633535885	2910	2910	2925	2910	12
275	20240809	142500	633500890	2900	2905	2905	2900	163
276	20240809	142400	633027935	2930	2930	2930	2930	0
277	20240809	142300	633027935	2930	2930	2930	2930	0
278	20240809	142200	633027935	2930	2930	2930	2930	0
279	20240809	142100	633027935	2930	2930	2930	2930	0
280	20240809	142000	633027935	2930	2910	2930	2905	402
281	20240809	141900	631860000	2905	2905	2905	2905	100
282	20240809	141800	631569500	2930	2930	2930	2930	0
283	20240809	141700	631569500	2930	2930	2930	2930	0
284	20240809	141600	631569500	2930	2910	2930	2910	6
285	20240809	141500	631551960	2910	2905	2910	2905	3
286	20240809	141400	631543235	2930	2930	2930	2930	0
287	20240809	141300	631543235	2930	2930	2930	2930	0
288	20240809	141200	631543235	2930	2910	2930	2910	10
289	20240809	141100	631513995	2910	2910	2910	2910	0
290	20240809	141000	631513995	2910	2910	2910	2910	281
291	20240809	140900	630696285	2910	2910	2910	2910	0
292	20240809	140800	630696285	2910	2910	2910	2910	5
293	20240809	140700	630681735	2910	2910	2910	2910	0
294	20240809	140600	630681735	2910	2910	2910	2910	47
295	20240809	140500	630544965	2900	2900	2900	2900	0
296	20240809	140400	630544965	2900	2900	2900	2900	0
297	20240809	140300	630544965	2900	2900	2900	2900	0
298	20240809	140200	630544965	2900	2900	2900	2900	0
299	20240809	140100	630544965	2900	2900	2900	2900	0
300	20240809	140000	630544965	2900	2900	2900	2900	0
301	20240809	135900	630544965	2900	2900	2900	2900	245
302	20240809	135800	629834465	2900	2900	2900	2900	109
303	20240809	135700	629518365	2900	2905	2905	2900	6500
304	20240809	135600	610658240	2910	2910	2910	2910	24
305	20240809	135500	610588400	2905	2905	2905	2905	38
306	20240809	135400	610478010	2910	2910	2910	2910	5
307	20240809	135300	610463460	2910	2910	2910	2910	22
308	20240809	135200	610399440	2910	2910	2910	2910	30
309	20240809	135100	610312140	2910	2910	2910	2910	0
310	20240809	135000	610312140	2910	2910	2910	2910	28
311	20240809	134900	610230660	2915	2910	2915	2910	276
312	20240809	134800	609427490	2910	2920	2920	2910	1052
313	20240809	134700	606366150	2915	2915	2915	2915	219
314	20240809	134600	605727765	2920	2920	2920	2920	786
315	20240809	134500	603432645	2920	2920	2920	2920	25
316	20240809	134400	603359645	2920	2920	2920	2920	1300
317	20240809	134300	599563645	2925	2925	2925	2925	0
318	20240809	134200	599563645	2925	2925	2925	2925	73
319	20240809	134100	599350120	2930	2930	2930	2930	15
320	20240809	134000	599306170	2930	2930	2930	2930	10
321	20240809	133900	599276870	2930	2930	2930	2930	0
322	20240809	133800	599276870	2930	2930	2930	2930	0
323	20240809	133700	599276870	2930	2930	2930	2930	0
324	20240809	133600	599276870	2930	2930	2930	2930	2
325	20240809	133500	599271010	2930	2930	2930	2930	0
326	20240809	133400	599271010	2930	2930	2930	2930	0
327	20240809	133300	599271010	2930	2930	2930	2930	0
328	20240809	133200	599271010	2930	2930	2930	2930	0
329	20240809	133100	599271010	2930	2930	2930	2930	464
330	20240809	133000	597911490	2940	2940	2940	2940	0
331	20240809	132900	597911490	2940	2940	2940	2940	0
332	20240809	132800	597911490	2940	2940	2940	2940	0
333	20240809	132700	597911490	2940	2930	2940	2925	672
334	20240809	132600	595944320	2930	2930	2930	2930	0
335	20240809	132500	595944320	2930	2930	2930	2930	1
336	20240809	132400	595941390	2935	2935	2935	2935	0
337	20240809	132300	595941390	2935	2935	2935	2935	0
338	20240809	132200	595941390	2935	2935	2935	2935	0
339	20240809	132100	595941390	2935	2935	2935	2930	591
340	20240809	132000	594209650	2935	2935	2935	2935	0
341	20240809	131900	594209650	2935	2935	2935	2935	1
342	20240809	131800	594206715	2930	2930	2930	2930	2
343	20240809	131700	594200855	2935	2935	2935	2935	0
344	20240809	131600	594200855	2935	2935	2935	2935	28
345	20240809	131500	594118675	2940	2940	2940	2940	0
346	20240809	131400	594118675	2940	2935	2940	2935	6
347	20240809	131300	594101045	2940	2935	2940	2935	5
348	20240809	131200	594086350	2935	2935	2935	2935	0
349	20240809	131100	594086350	2935	2930	2935	2925	73
350	20240809	131000	593872670	2935	2930	2935	2930	1005
351	20240809	130900	590927995	2940	2940	2940	2940	0
352	20240809	130800	590927995	2940	2940	2940	2940	0
353	20240809	130700	590927995	2940	2940	2940	2940	0
354	20240809	130600	590927995	2940	2940	2940	2940	0
355	20240809	130500	590927995	2940	2940	2940	2940	0
356	20240809	130400	590927995	2940	2940	2940	2940	0
357	20240809	130300	590927995	2940	2940	2940	2940	0
358	20240809	130200	590927995	2940	2940	2940	2940	0
359	20240809	130100	590927995	2940	2940	2940	2940	0
360	20240809	130000	590927995	2940	2940	2940	2940	0
361	20240809	125900	590927995	2940	2940	2940	2940	3
362	20240809	125800	590919175	2940	2940	2940	2940	10
363	20240809	125700	590889775	2940	2930	2940	2930	6
364	20240809	125600	590872145	2940	2935	2940	2935	18
365	20240809	125500	590819290	2940	2940	2940	2940	0
366	20240809	125400	590819290	2940	2940	2940	2940	0
367	20240809	125300	590819290	2940	2940	2940	2940	0
368	20240809	125200	590819290	2940	2940	2940	2940	0
369	20240809	125100	590819290	2940	2940	2940	2940	0
370	20240809	125000	590819290	2940	2940	2940	2940	1
371	20240809	124900	590816350	2945	2945	2945	2930	5005
372	20240809	124800	576136365	2950	2950	2950	2950	0
373	20240809	124700	576136365	2950	2950	2950	2950	0
374	20240809	124600	576136365	2950	2950	2950	2950	19
375	20240809	124500	576080315	2955	2955	2955	2955	0
376	20240809	124400	576080315	2955	2950	2955	2950	386
377	20240809	124300	574941590	2960	2960	2960	2960	0
378	20240809	124200	574941590	2960	2960	2960	2960	0
379	20240809	124100	574941590	2960	2960	2960	2960	5
380	20240809	124000	574926790	2960	2960	2960	2960	0
381	20240809	123900	574926790	2960	2950	2960	2950	13
382	20240809	123800	574888340	2960	2950	2960	2950	38
383	20240809	123700	574776190	2960	2960	2960	2960	0
384	20240809	123600	574776190	2960	2960	2960	2960	0
385	20240809	123500	574776190	2960	2960	2960	2960	0
386	20240809	123400	574776190	2960	2960	2960	2960	0
387	20240809	123300	574776190	2960	2960	2960	2960	0
388	20240809	123200	574776190	2960	2960	2960	2960	0
389	20240809	123100	574776190	2960	2960	2960	2960	0
390	20240809	123000	574776190	2960	2960	2960	2960	334
391	20240809	122900	573787550	2960	2960	2960	2960	0
392	20240809	122800	573787550	2960	2960	2960	2960	5
393	20240809	122700	573772750	2960	2960	2960	2960	0
394	20240809	122600	573772750	2960	2960	2960	2960	0
395	20240809	122500	573772750	2960	2960	2960	2960	0
396	20240809	122400	573772750	2960	2960	2960	2960	0
397	20240809	122300	573772750	2960	2960	2960	2960	0
398	20240809	122200	573772750	2960	2960	2960	2960	0
399	20240809	122100	573772750	2960	2960	2960	2960	10
400	20240809	122000	573743150	2960	2960	2960	2960	0
401	20240809	121900	573743150	2960	2960	2960	2960	0
402	20240809	121800	573743150	2960	2960	2960	2960	0
403	20240809	121700	573743150	2960	2960	2960	2960	0
404	20240809	121600	573743150	2960	2960	2960	2960	1026
405	20240809	121500	570706190	2960	2960	2960	2960	0
406	20240809	121400	570706190	2960	2960	2960	2960	1
407	20240809	121300	570703230	2960	2960	2960	2960	0
408	20240809	121200	570703230	2960	2960	2960	2960	0
409	20240809	121100	570703230	2960	2960	2960	2960	0
410	20240809	121000	570703230	2960	2960	2960	2960	5
411	20240809	120900	570688430	2955	2955	2955	2955	0
412	20240809	120800	570688430	2955	2955	2955	2955	0
413	20240809	120700	570688430	2955	2955	2955	2955	0
414	20240809	120600	570688430	2955	2955	2955	2955	253
415	20240809	120500	569940815	2960	2960	2960	2960	0
416	20240809	120400	569940815	2960	2960	2960	2960	0
417	20240809	120300	569940815	2960	2960	2960	2960	0
418	20240809	120200	569940815	2960	2960	2960	2960	0
419	20240809	120100	569940815	2960	2960	2960	2960	0
420	20240809	120000	569940815	2960	2960	2960	2960	0
421	20240809	115900	569940815	2960	2960	2960	2960	53
422	20240809	115800	569783935	2960	2955	2960	2955	52
423	20240809	115700	569630250	2960	2960	2960	2960	0
424	20240809	115600	569630250	2960	2960	2960	2960	5
425	20240809	115500	569615450	2960	2960	2960	2960	5
426	20240809	115400	569600650	2950	2950	2950	2950	500
427	20240809	115300	568125650	2965	2965	2965	2965	5
428	20240809	115200	568110825	2955	2955	2955	2955	2
429	20240809	115100	568104915	2950	2950	2965	2950	250
430	20240809	115000	567365110	2950	2950	2950	2950	500
431	20240809	114900	565890110	2950	2950	2950	2950	1000
432	20240809	114800	562940110	2950	2945	2950	2945	15
433	20240809	114700	562895875	2950	2950	2950	2950	1
434	20240809	114600	562892925	2950	2950	2950	2950	30
435	20240809	114500	562804425	2950	2950	2950	2950	0
436	20240809	114400	562804425	2950	2950	2950	2950	0
437	20240809	114300	562804425	2950	2950	2950	2950	3
438	20240809	114200	562795575	2950	2950	2950	2950	2
439	20240809	114100	562789675	2945	2945	2945	2945	27
440	20240809	114000	562710160	2945	2945	2950	2945	75
441	20240809	113900	562489260	2950	2950	2950	2950	0
442	20240809	113800	562489260	2950	2950	2950	2950	0
443	20240809	113700	562489260	2950	2945	2950	2945	40
444	20240809	113600	562371435	2950	2950	2950	2950	869
445	20240809	113500	559807885	2960	2960	2960	2960	0
446	20240809	113400	559807885	2960	2960	2960	2960	0
447	20240809	113300	559807885	2960	2960	2960	2960	0
448	20240809	113200	559807885	2960	2960	2960	2960	0
449	20240809	113100	559807885	2960	2960	2960	2960	0
450	20240809	113000	559807885	2960	2960	2960	2960	0
451	20240809	112900	559807885	2960	2960	2960	2960	0
452	20240809	112800	559807885	2960	2960	2960	2960	24
453	20240809	112700	559736845	2960	2960	2960	2960	0
454	20240809	112600	559736845	2960	2955	2960	2950	165
455	20240809	112500	559250040	2960	2960	2960	2960	0
456	20240809	112400	559250040	2960	2960	2960	2955	385
457	20240809	112300	558112290	2960	2960	2960	2960	5
458	20240809	112200	558097490	2955	2955	2955	2955	655
459	20240809	112100	556161965	2965	2965	2965	2965	0
460	20240809	112000	556161965	2965	2965	2965	2965	0
461	20240809	111900	556161965	2965	2955	2965	2955	52
462	20240809	111800	556008255	2960	2960	2960	2960	823
463	20240809	111700	553572175	2965	2965	2965	2965	0
464	20240809	111600	553572175	2965	2960	2965	2960	456
465	20240809	111500	552221155	2960	2960	2960	2960	678
466	20240809	111400	550214275	2965	2960	2965	2960	477
467	20240809	111300	548802350	2965	2965	2965	2965	12
468	20240809	111200	548766770	2960	2965	2965	2960	1109
469	20240809	111100	545484125	2965	2965	2965	2965	0
470	20240809	111000	545484125	2965	2965	2965	2965	0
471	20240809	110900	545484125	2965	2960	2965	2960	78
472	20240809	110800	545253185	2965	2965	2965	2965	5
473	20240809	110700	545238360	2975	2970	2975	2970	35
474	20240809	110600	545134385	2975	2975	2975	2975	400
475	20240809	110500	543944385	2975	2975	2975	2975	3
476	20240809	110400	543935460	2985	2975	2985	2975	307
477	20240809	110300	543019125	2985	2975	2985	2975	509
478	20240809	110200	541504800	2975	2975	2975	2975	10
479	20240809	110100	541475050	2975	2965	2975	2965	117
480	20240809	110000	541128095	2985	2960	2985	2960	105
481	20240809	105900	540817170	3000	2970	3000	2960	130
482	20240809	105800	540431620	2970	2970	2970	2970	1007
483	20240809	105700	537440830	2975	2965	2975	2965	1143
484	20240809	105600	534051785	2990	2995	2995	2990	39
485	20240809	105500	533935005	2995	2985	3000	2965	2034
486	20240809	105400	527878960	2965	2990	3030	2965	5651
487	20240809	105300	510971935	2985	3015	3045	2970	41759
488	20240809	105200	384285845	3015	2960	3020	2950	30333
489	20240809	105100	292922535	2960	2960	2960	2960	1654
490	20240809	105000	288026695	2960	2960	2960	2960	421
491	20240809	104900	286780535	2995	2960	3000	2960	1261
492	20240809	104800	283012335	3000	2950	3000	2950	30192
493	20240809	104700	192874380	2955	2950	2955	2950	486
494	20240809	104600	191440670	2960	2960	2960	2960	0
495	20240809	104500	191440670	2960	2960	2960	2960	5
496	20240809	104400	191425870	2940	2940	2960	2940	36
497	20240809	104300	191319930	2940	2940	2940	2940	50
498	20240809	104200	191172930	2965	2950	2965	2950	40
499	20240809	104100	191054910	2950	2950	2950	2950	3
500	20240809	104000	191046060	2945	2945	2945	2945	0
501	20240809	103900	191046060	2945	2945	2945	2945	0
502	20240809	103800	191046060	2945	2945	2945	2945	0
503	20240809	103700	191046060	2945	2945	2945	2945	495
504	20240809	103600	189588285	2940	2940	2940	2940	100
505	20240809	103500	189294285	2945	2945	2945	2945	3
506	20240809	103400	189285450	2940	2940	2940	2940	0
507	20240809	103300	189285450	2940	2940	2940	2940	500
508	20240809	103200	187815450	2945	2945	2945	2945	11
509	20240809	103100	187783055	2945	2945	2945	2945	0
510	20240809	103000	187783055	2945	2945	2945	2945	2
511	20240809	102900	187777165	2935	2935	2935	2935	0
512	20240809	102800	187777165	2935	2935	2935	2935	0
513	20240809	102700	187777165	2935	2935	2935	2935	0
514	20240809	102600	187777165	2935	2940	2940	2935	300
515	20240809	102500	186895220	2940	2940	2940	2940	0
516	20240809	102400	186895220	2940	2940	2940	2940	0
517	20240809	102300	186895220	2940	2945	2945	2940	316
518	20240809	102200	185964765	2945	2945	2945	2945	0
519	20240809	102100	185964765	2945	2945	2945	2945	0
520	20240809	102000	185964765	2945	2945	2945	2945	445
521	20240809	101900	184654240	2960	2960	2960	2960	34
522	20240809	101800	184553600	2965	2965	2965	2965	0
523	20240809	101700	184553600	2965	2965	2965	2965	2
524	20240809	101600	184547670	2965	2965	2965	2965	36
525	20240809	101500	184440930	2965	2965	2970	2965	2904
526	20240809	101400	175830560	2970	2940	2970	2940	17171
527	20240809	101300	125083440	2940	2940	2940	2940	2
528	20240809	101200	125077560	2930	2930	2930	2930	809
529	20240809	101100	122707190	2930	2930	2930	2930	3154
530	20240809	101000	113465970	2930	2930	2930	2930	0
531	20240809	100900	113465970	2930	2930	2930	2930	3000
532	20240809	100800	104675970	2935	2935	2935	2935	2000
533	20240809	100700	98805970	2950	2950	2950	2950	57
534	20240809	100600	98637820	2950	2950	2950	2950	0
535	20240809	100500	98637820	2950	2950	2950	2950	3249
536	20240809	100400	89053270	2950	2950	2955	2950	2620
537	20240809	100300	81311935	2955	2955	2955	2955	500
538	20240809	100200	79834435	2955	2950	2955	2950	548
539	20240809	100100	78217805	2950	2945	2950	2945	2037
540	20240809	100000	72213830	2945	2940	2945	2940	4575
541	20240809	095900	58763320	2940	2935	2940	2935	1264
542	20240809	095800	55052575	2935	2935	2935	2935	7
543	20240809	095700	55032030	2930	2930	2930	2930	2
544	20240809	095600	55026170	2925	2925	2925	2925	2
545	20240809	095500	55020320	2930	2930	2930	2930	100
546	20240809	095400	54727320	2930	2930	2930	2930	0
547	20240809	095300	54727320	2930	2930	2930	2930	615
548	20240809	095200	52925370	2930	2930	2930	2930	0
549	20240809	095100	52925370	2930	2930	2930	2930	0
550	20240809	095000	52925370	2930	2930	2930	2930	5
551	20240809	094900	52910720	2920	2925	2925	2920	1550
552	20240809	094800	48381935	2935	2935	2935	2935	0
553	20240809	094700	48381935	2935	2935	2935	2935	0
554	20240809	094600	48381935	2935	2935	2935	2935	5
555	20240809	094500	48367260	2935	2935	2935	2935	1
556	20240809	094400	48364325	2935	2935	2935	2935	2
557	20240809	094300	48358455	2920	2920	2920	2920	11
558	20240809	094200	48326335	2940	2940	2940	2940	0
559	20240809	094100	48326335	2940	2940	2940	2940	0
560	20240809	094000	48326335	2940	2940	2940	2940	0
561	20240809	093900	48326335	2940	2940	2940	2940	0
562	20240809	093800	48326335	2940	2940	2940	2940	0
563	20240809	093700	48326335	2940	2940	2940	2940	0
564	20240809	093600	48326335	2940	2940	2940	2940	5
565	20240809	093500	48311635	2920	2920	2920	2920	0
566	20240809	093400	48311635	2920	2940	2940	2920	106
567	20240809	093300	48000100	2940	2940	2940	2940	0
568	20240809	093200	48000100	2940	2940	2940	2940	0
569	20240809	093100	48000100	2940	2935	2940	2905	5006
570	20240809	093000	33380925	2940	2940	2945	2935	418
571	20240809	092900	32152840	2945	2940	2945	2935	13
572	20240809	092800	32114615	2940	2945	2945	2940	9
573	20240809	092700	32088115	2945	2940	2945	2940	188
574	20240809	092600	31534840	2945	2945	2945	2945	0
575	20240809	092500	31534840	2945	2945	2945	2945	1
576	20240809	092400	31531895	2945	2945	2945	2945	40
577	20240809	092300	31414095	2940	2945	2945	2940	513
578	20240809	092200	29903760	2945	2960	2960	2945	677
579	20240809	092100	27906890	2950	2950	2950	2950	0
580	20240809	092000	27906890	2950	2960	2960	2950	19
581	20240809	091900	27850805	2955	2960	2960	2955	209
582	20240809	091800	27232170	2960	2960	2960	2960	0
583	20240809	091700	27232170	2960	2960	2960	2960	5
584	20240809	091600	27217370	2955	2955	2955	2955	982
585	20240809	091500	24315560	2955	2955	2955	2955	0
586	20240809	091400	24315560	2955	2950	2955	2950	83
587	20240809	091300	24070695	2950	2945	2950	2945	158
588	20240809	091200	23604680	2945	2945	2945	2945	201
589	20240809	091100	23012735	2955	2955	2955	2955	0
590	20240809	091000	23012735	2955	2955	2955	2955	0
591	20240809	090900	23012735	2955	2955	2960	2950	725
592	20240809	090800	20873445	2955	2955	2960	2955	243
593	20240809	090700	20155370	2955	2950	2955	2950	773
594	20240809	090600	17874955	2930	2930	2950	2930	1769
595	20240809	090500	12680645	2950	2950	2950	2950	1
596	20240809	090400	12677695	2950	2950	2950	2950	2
597	20240809	090300	12671795	2940	2940	2940	2940	200
598	20240809	090200	12083795	2925	2925	2925	2925	200
599	20240809	090100	11498795	2915	2930	2945	2915	2748
600	20240809	090000	3478130	2930	2915	2930	2915	1191