KissMeData/079980/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	195200	92922370	2970	2970	2970	2970	1444
3	20240809	195100	92922370	2970	2970	2970	2970	0
4	20240809	195000	92922370	2970	2970	2970	2970	0
5	20240809	194900	92922370	2970	2970	2970	2970	0
6	20240809	194800	92922370	2970	2970	2970	2970	0
7	20240809	194700	92922370	2970	2970	2970	2970	0
8	20240809	194600	92922370	2970	2970	2970	2970	0
9	20240809	194500	92922370	2970	2970	2970	2970	0
10	20240809	194400	92922370	2970	2970	2970	2970	0
11	20240809	194300	92922370	2970	2970	2970	2970	0
12	20240809	194200	92922370	2970	2970	2970	2970	0
13	20240809	194100	92922370	2970	2970	2970	2970	0
14	20240809	194000	92922370	2970	2970	2970	2970	0
15	20240809	193900	92922370	2970	2970	2970	2970	0
16	20240809	193800	92922370	2970	2970	2970	2970	0
17	20240809	193700	92922370	2970	2970	2970	2970	0
18	20240809	193600	92922370	2970	2970	2970	2970	0
19	20240809	193500	92922370	2970	2970	2970	2970	0
20	20240809	193400	92922370	2970	2970	2970	2970	0
21	20240809	193300	92922370	2970	2970	2970	2970	0
22	20240809	193200	92922370	2970	2970	2970	2970	0
23	20240809	193100	92922370	2970	2970	2970	2970	0
24	20240809	193000	92922370	2970	2970	2970	2970	0
25	20240809	192900	92922370	2970	2970	2970	2970	0
26	20240809	192800	92922370	2970	2970	2970	2970	0
27	20240809	192700	92922370	2970	2970	2970	2970	0
28	20240809	192600	92922370	2970	2970	2970	2970	0
29	20240809	192500	92922370	2970	2970	2970	2970	0
30	20240809	192400	92922370	2970	2970	2970	2970	0
31	20240809	192300	92922370	2970	2970	2970	2970	0
32	20240809	192200	92922370	2970	2970	2970	2970	1444
33	20240809	192100	92922370	2970	2970	2970	2970	0
34	20240809	192000	92922370	2970	2970	2970	2970	0
35	20240809	191900	92922370	2970	2970	2970	2970	0
36	20240809	191800	92922370	2970	2970	2970	2970	0
37	20240809	191700	92922370	2970	2970	2970	2970	0
38	20240809	191600	92922370	2970	2970	2970	2970	0
39	20240809	191500	92922370	2970	2970	2970	2970	0
40	20240809	191400	92922370	2970	2970	2970	2970	0
41	20240809	191300	92922370	2970	2970	2970	2970	0
42	20240809	191200	92922370	2970	2970	2970	2970	0
43	20240809	191100	92922370	2970	2970	2970	2970	0
44	20240809	191000	92922370	2970	2970	2970	2970	0
45	20240809	190900	92922370	2970	2970	2970	2970	0
46	20240809	190800	92922370	2970	2970	2970	2970	0
47	20240809	190700	92922370	2970	2970	2970	2970	0
48	20240809	190600	92922370	2970	2970	2970	2970	0
49	20240809	190500	92922370	2970	2970	2970	2970	0
50	20240809	190400	92922370	2970	2970	2970	2970	0
51	20240809	190300	92922370	2970	2970	2970	2970	0
52	20240809	190200	92922370	2970	2970	2970	2970	0
53	20240809	190100	92922370	2970	2970	2970	2970	0
54	20240809	190000	92922370	2970	2970	2970	2970	0
55	20240809	185900	92922370	2970	2970	2970	2970	0
56	20240809	185800	92922370	2970	2970	2970	2970	0
57	20240809	185700	92922370	2970	2970	2970	2970	0
58	20240809	185600	92922370	2970	2970	2970	2970	0
59	20240809	185500	92922370	2970	2970	2970	2970	0
60	20240809	185400	92922370	2970	2970	2970	2970	0
61	20240809	185300	92922370	2970	2970	2970	2970	0
62	20240809	185200	92922370	2970	2970	2970	2970	1444
63	20240809	185100	92922370	2970	2970	2970	2970	0
64	20240809	185000	92922370	2970	2970	2970	2970	0
65	20240809	184900	92922370	2970	2970	2970	2970	0
66	20240809	184800	92922370	2970	2970	2970	2970	0
67	20240809	184700	92922370	2970	2970	2970	2970	0
68	20240809	184600	92922370	2970	2970	2970	2970	0
69	20240809	184500	92922370	2970	2970	2970	2970	0
70	20240809	184400	92922370	2970	2970	2970	2970	0
71	20240809	184300	92922370	2970	2970	2970	2970	0
72	20240809	184200	92922370	2970	2970	2970	2970	0
73	20240809	184100	92922370	2970	2970	2970	2970	0
74	20240809	184000	92922370	2970	2970	2970	2970	0
75	20240809	183900	92922370	2970	2970	2970	2970	0
76	20240809	183800	92922370	2970	2970	2970	2970	0
77	20240809	183700	92922370	2970	2970	2970	2970	0
78	20240809	183600	92922370	2970	2970	2970	2970	0
79	20240809	183500	92922370	2970	2970	2970	2970	0
80	20240809	183400	92922370	2970	2970	2970	2970	0
81	20240809	183300	92922370	2970	2970	2970	2970	0
82	20240809	183200	92922370	2970	2970	2970	2970	0
83	20240809	183100	92922370	2970	2970	2970	2970	0
84	20240809	183000	92922370	2970	2970	2970	2970	0
85	20240809	182900	92922370	2970	2970	2970	2970	0
86	20240809	182800	92922370	2970	2970	2970	2970	0
87	20240809	182700	92922370	2970	2970	2970	2970	0
88	20240809	182600	92922370	2970	2970	2970	2970	0
89	20240809	182500	92922370	2970	2970	2970	2970	0
90	20240809	182400	92922370	2970	2970	2970	2970	0
91	20240809	182300	92922370	2970	2970	2970	2970	0
92	20240809	182200	92922370	2970	2970	2970	2970	1444
93	20240809	182100	92922370	2970	2970	2970	2970	0
94	20240809	182000	92922370	2970	2970	2970	2970	0
95	20240809	181900	92922370	2970	2970	2970	2970	0
96	20240809	181800	92922370	2970	2970	2970	2970	0
97	20240809	181700	92922370	2970	2970	2970	2970	0
98	20240809	181600	92922370	2970	2970	2970	2970	0
99	20240809	181500	92922370	2970	2970	2970	2970	0
100	20240809	181400	92922370	2970	2970	2970	2970	0
101	20240809	181300	92922370	2970	2970	2970	2970	0
102	20240809	181200	92922370	2970	2970	2970	2970	0
103	20240809	181100	92922370	2970	2970	2970	2970	0
104	20240809	181000	92922370	2970	2970	2970	2970	0
105	20240809	180900	92922370	2970	2970	2970	2970	0
106	20240809	180800	92922370	2970	2970	2970	2970	0
107	20240809	180700	92922370	2970	2970	2970	2970	0
108	20240809	180600	92922370	2970	2970	2970	2970	0
109	20240809	180500	92922370	2970	2970	2970	2970	0
110	20240809	180400	92922370	2970	2970	2970	2970	0
111	20240809	180300	92922370	2970	2970	2970	2970	0
112	20240809	180200	92922370	2970	2970	2970	2970	0
113	20240809	180100	92922370	2970	2970	2970	2970	0
114	20240809	180000	92922370	2970	2970	2970	2970	0
115	20240809	175900	92922370	2970	2970	2970	2970	0
116	20240809	175800	92922370	2970	2970	2970	2970	0
117	20240809	175700	92922370	2970	2970	2970	2970	0
118	20240809	175600	92922370	2970	2970	2970	2970	0
119	20240809	175500	92922370	2970	2970	2970	2970	0
120	20240809	175400	92922370	2970	2970	2970	2970	0
121	20240809	175300	92922370	2970	2970	2970	2970	0
122	20240809	175200	92922370	2970	2970	2970	2970	1444
123	20240809	175100	92922370	2970	2970	2970	2970	0
124	20240809	175000	92922370	2970	2970	2970	2970	0
125	20240809	174900	92922370	2970	2970	2970	2970	0
126	20240809	174800	92922370	2970	2970	2970	2970	0
127	20240809	174700	92922370	2970	2970	2970	2970	0
128	20240809	174600	92922370	2970	2970	2970	2970	0
129	20240809	174500	92922370	2970	2970	2970	2970	0
130	20240809	174400	92922370	2970	2970	2970	2970	0
131	20240809	174300	92922370	2970	2970	2970	2970	0
132	20240809	174200	92922370	2970	2970	2970	2970	0
133	20240809	174100	92922370	2970	2970	2970	2970	0
134	20240809	174000	92922370	2970	2970	2970	2970	0
135	20240809	173900	92922370	2970	2970	2970	2970	0
136	20240809	173800	92922370	2970	2970	2970	2970	0
137	20240809	173700	92922370	2970	2970	2970	2970	0
138	20240809	173600	92922370	2970	2970	2970	2970	0
139	20240809	173500	92922370	2970	2970	2970	2970	0
140	20240809	173400	92922370	2970	2970	2970	2970	0
141	20240809	173300	92922370	2970	2970	2970	2970	0
142	20240809	173200	92922370	2970	2970	2970	2970	0
143	20240809	173100	92922370	2970	2970	2970	2970	0
144	20240809	173000	92922370	2970	2970	2970	2970	0
145	20240809	172900	92922370	2970	2970	2970	2970	0
146	20240809	172800	92922370	2970	2970	2970	2970	0
147	20240809	172700	92922370	2970	2970	2970	2970	0
148	20240809	172600	92922370	2970	2970	2970	2970	0
149	20240809	172500	92922370	2970	2970	2970	2970	0
150	20240809	172400	92922370	2970	2970	2970	2970	0
151	20240809	172300	92922370	2970	2970	2970	2970	0
152	20240809	172200	92922370	2970	2970	2970	2970	1444
153	20240809	172100	92922370	2970	2970	2970	2970	0
154	20240809	172000	92922370	2970	2970	2970	2970	0
155	20240809	171900	92922370	2970	2970	2970	2970	0
156	20240809	171800	92922370	2970	2970	2970	2970	0
157	20240809	171700	92922370	2970	2970	2970	2970	0
158	20240809	171600	92922370	2970	2970	2970	2970	0
159	20240809	171500	92922370	2970	2970	2970	2970	0
160	20240809	171400	92922370	2970	2970	2970	2970	0
161	20240809	171300	92922370	2970	2970	2970	2970	0
162	20240809	171200	92922370	2970	2970	2970	2970	0
163	20240809	171100	92922370	2970	2970	2970	2970	0
164	20240809	171000	92922370	2970	2970	2970	2970	0
165	20240809	170900	92922370	2970	2970	2970	2970	0
166	20240809	170800	92922370	2970	2970	2970	2970	0
167	20240809	170700	92922370	2970	2970	2970	2970	0
168	20240809	170600	92922370	2970	2970	2970	2970	0
169	20240809	170500	92922370	2970	2970	2970	2970	0
170	20240809	170400	92922370	2970	2970	2970	2970	0
171	20240809	170300	92922370	2970	2970	2970	2970	0
172	20240809	170200	92922370	2970	2970	2970	2970	0
173	20240809	170100	92922370	2970	2970	2970	2970	0
174	20240809	170000	92922370	2970	2970	2970	2970	0
175	20240809	165900	92922370	2970	2970	2970	2970	0
176	20240809	165800	92922370	2970	2970	2970	2970	0
177	20240809	165700	92922370	2970	2970	2970	2970	0
178	20240809	165600	92922370	2970	2970	2970	2970	0
179	20240809	165500	92922370	2970	2970	2970	2970	0
180	20240809	165400	92922370	2970	2970	2970	2970	0
181	20240809	165300	92922370	2970	2970	2970	2970	0
182	20240809	165200	92922370	2970	2970	2970	2970	1444
183	20240809	165100	92922370	2970	2970	2970	2970	0
184	20240809	165000	92922370	2970	2970	2970	2970	0
185	20240809	164900	92922370	2970	2970	2970	2970	0
186	20240809	164800	92922370	2970	2970	2970	2970	0
187	20240809	164700	92922370	2970	2970	2970	2970	0
188	20240809	164600	92922370	2970	2970	2970	2970	0
189	20240809	164500	92922370	2970	2970	2970	2970	0
190	20240809	164400	92922370	2970	2970	2970	2970	0
191	20240809	164300	92922370	2970	2970	2970	2970	0
192	20240809	164200	92922370	2970	2970	2970	2970	0
193	20240809	164100	92922370	2970	2970	2970	2970	0
194	20240809	164000	92922370	2970	2970	2970	2970	0
195	20240809	163900	92922370	2970	2970	2970	2970	0
196	20240809	163800	92922370	2970	2970	2970	2970	0
197	20240809	163700	92922370	2970	2970	2970	2970	0
198	20240809	163600	92922370	2970	2970	2970	2970	0
199	20240809	163500	92922370	2970	2970	2970	2970	0
200	20240809	163400	92922370	2970	2970	2970	2970	0
201	20240809	163300	92922370	2970	2970	2970	2970	0
202	20240809	163200	92922370	2970	2970	2970	2970	0
203	20240809	163100	92922370	2970	2970	2970	2970	0
204	20240809	163000	92922370	2970	2970	2970	2970	0
205	20240809	162900	92922370	2970	2970	2970	2970	0
206	20240809	162800	92922370	2970	2970	2970	2970	0
207	20240809	162700	92922370	2970	2970	2970	2970	0
208	20240809	162600	92922370	2970	2970	2970	2970	0
209	20240809	162500	92922370	2970	2970	2970	2970	0
210	20240809	162400	92922370	2970	2970	2970	2970	0
211	20240809	162300	92922370	2970	2970	2970	2970	0
212	20240809	162200	92922370	2970	2970	2970	2970	1444
213	20240809	162100	92922370	2970	2970	2970	2970	0
214	20240809	162000	92922370	2970	2970	2970	2970	0
215	20240809	161900	92922370	2970	2970	2970	2970	0
216	20240809	161800	92922370	2970	2970	2970	2970	0
217	20240809	161700	92922370	2970	2970	2970	2970	0
218	20240809	161600	92922370	2970	2970	2970	2970	0
219	20240809	161500	92922370	2970	2970	2970	2970	0
220	20240809	161400	92922370	2970	2970	2970	2970	0
221	20240809	161300	92922370	2970	2970	2970	2970	0
222	20240809	161200	92922370	2970	2970	2970	2970	0
223	20240809	161100	92922370	2970	2970	2970	2970	0
224	20240809	161000	92922370	2970	2970	2970	2970	0
225	20240809	160900	92922370	2970	2970	2970	2970	0
226	20240809	160800	92922370	2970	2970	2970	2970	0
227	20240809	160700	92922370	2970	2970	2970	2970	0
228	20240809	160600	92922370	2970	2970	2970	2970	0
229	20240809	160500	92922370	2970	2970	2970	2970	0
230	20240809	160400	92922370	2970	2970	2970	2970	0
231	20240809	160300	92922370	2970	2970	2970	2970	0
232	20240809	160200	92922370	2970	2970	2970	2970	0
233	20240809	160100	92922370	2970	2970	2970	2970	0
234	20240809	160000	92922370	2970	2970	2970	2970	0
235	20240809	155900	92922370	2970	2970	2970	2970	0
236	20240809	155800	92922370	2970	2970	2970	2970	0
237	20240809	155700	92922370	2970	2970	2970	2970	0
238	20240809	155600	92922370	2970	2970	2970	2970	0
239	20240809	155500	92922370	2970	2970	2970	2970	0
240	20240809	155400	92922370	2970	2970	2970	2970	0
241	20240809	155300	92922370	2970	2970	2970	2970	0
242	20240809	155200	92922370	2970	2970	2970	2970	1444
243	20240809	155100	92922370	2970	2970	2970	2970	0
244	20240809	155000	92922370	2970	2970	2970	2970	0
245	20240809	154900	92922370	2970	2970	2970	2970	0
246	20240809	154800	92922370	2970	2970	2970	2970	0
247	20240809	154700	92922370	2970	2970	2970	2970	0
248	20240809	154600	92922370	2970	2970	2970	2970	0
249	20240809	154500	92922370	2970	2970	2970	2970	0
250	20240809	154400	92922370	2970	2970	2970	2970	0
251	20240809	154300	92922370	2970	2970	2970	2970	0
252	20240809	154200	92922370	2970	2970	2970	2970	0
253	20240809	154100	92922370	2970	2970	2970	2970	0
254	20240809	154000	92922370	2970	2970	2970	2970	0
255	20240809	153900	92922370	2970	2970	2970	2970	0
256	20240809	153800	92922370	2970	2970	2970	2970	0
257	20240809	153700	92922370	2970	2970	2970	2970	0
258	20240809	153600	92922370	2970	2970	2970	2970	0
259	20240809	153500	92922370	2970	2970	2970	2970	0
260	20240809	153400	92922370	2970	2970	2970	2970	0
261	20240809	153300	92922370	2970	2970	2970	2970	0
262	20240809	153200	92922370	2970	2970	2970	2970	0
263	20240809	153100	92922370	2970	2970	2970	2970	0
264	20240809	153000	92922370	2970	2970	2970	2970	1444
265	20240809	152900	88633690	3010	3010	3010	3010	0
266	20240809	152800	88633690	3010	3010	3010	3010	0
267	20240809	152700	88633690	3010	3010	3010	3010	0
268	20240809	152600	88633690	3010	3010	3010	3010	0
269	20240809	152500	88633690	3010	3010	3010	3010	0
270	20240809	152400	88633690	3010	3010	3010	3010	0
271	20240809	152300	88633690	3010	3010	3010	3010	0
272	20240809	152200	88633690	3010	3010	3010	3010	0
273	20240809	152100	88633690	3010	3010	3010	3010	0
274	20240809	152000	88633690	3010	3010	3010	3010	0
275	20240809	151900	88633690	3010	2990	3010	2990	4
276	20240809	151800	88621710	3010	3010	3010	3010	0
277	20240809	151700	88621710	3010	3010	3010	3010	1
278	20240809	151600	88618700	3000	3005	3005	2995	35
279	20240809	151500	88513545	3005	3010	3010	2990	215
280	20240809	151400	87866555	3010	3010	3010	3010	1
281	20240809	151300	87863545	3005	3005	3005	3005	0
282	20240809	151200	87863545	3005	3005	3005	3005	0
283	20240809	151100	87863545	3005	3000	3010	3000	1345
284	20240809	151000	83821150	3000	3000	3000	3000	1000
285	20240809	150900	80821150	3000	2995	3000	2995	2001
286	20240809	150800	74821150	2995	2995	2995	2995	18
287	20240809	150700	74767240	2995	2995	2995	2995	0
288	20240809	150600	74767240	2995	2995	2995	2995	0
289	20240809	150500	74767240	2995	2995	2995	2995	59
290	20240809	150400	74590535	2995	2995	2995	2995	0
291	20240809	150300	74590535	2995	2995	2995	2995	2
292	20240809	150200	74584545	2995	2995	2995	2995	469
293	20240809	150100	73179890	2995	2995	2995	2995	4
294	20240809	150000	73167910	2995	2995	2995	2995	1
295	20240809	145900	73164915	2990	2990	2990	2990	0
296	20240809	145800	73164915	2990	2990	2990	2990	690
297	20240809	145700	71101815	2990	2990	2990	2990	1
298	20240809	145600	71098825	2995	2995	2995	2995	0
299	20240809	145500	71098825	2995	2995	2995	2995	0
300	20240809	145400	71098825	2995	2995	2995	2995	72
301	20240809	145300	70883185	2995	2995	2995	2995	0
302	20240809	145200	70883185	2995	2995	2995	2995	64
303	20240809	145100	70691505	2995	2995	2995	2995	0
304	20240809	145000	70691505	2995	2975	2995	2975	1199
305	20240809	144900	67111235	2985	2985	2985	2985	0
306	20240809	144800	67111235	2985	2985	2985	2985	25
307	20240809	144700	67036610	2985	2985	2985	2985	0
308	20240809	144600	67036610	2985	2985	2985	2985	0
309	20240809	144500	67036610	2985	2985	2985	2985	0
310	20240809	144400	67036610	2985	2985	2985	2985	105
311	20240809	144300	66723185	2985	2985	2985	2985	0
312	20240809	144200	66723185	2985	2985	2985	2985	0
313	20240809	144100	66723185	2985	2985	2985	2985	0
314	20240809	144000	66723185	2985	2985	2985	2985	0
315	20240809	143900	66723185	2985	2985	2985	2985	0
316	20240809	143800	66723185	2985	2985	2985	2985	20
317	20240809	143700	66663485	2985	2985	2985	2985	20
318	20240809	143600	66603785	2985	2985	2985	2985	0
319	20240809	143500	66603785	2985	2985	2985	2985	0
320	20240809	143400	66603785	2985	2985	2985	2985	0
321	20240809	143300	66603785	2985	2985	2985	2985	1
322	20240809	143200	66600800	2980	2980	2980	2980	0
323	20240809	143100	66600800	2980	2980	2980	2980	0
324	20240809	143000	66600800	2980	2980	2980	2980	10
325	20240809	142900	66571000	2985	2985	2985	2985	0
326	20240809	142800	66571000	2985	2985	2985	2985	0
327	20240809	142700	66571000	2985	2985	2985	2985	396
328	20240809	142600	65388940	2985	2985	2985	2985	0
329	20240809	142500	65388940	2985	2985	2985	2985	604
330	20240809	142400	63586000	2985	2980	2985	2980	453
331	20240809	142300	62236055	2975	2975	2975	2975	100
332	20240809	142200	61938555	2980	2980	2980	2980	1
333	20240809	142100	61935575	2975	2975	2975	2975	100
334	20240809	142000	61638075	2975	2975	2975	2975	100
335	20240809	141900	61340575	2975	2965	2975	2965	1799
336	20240809	141800	55998110	2965	2965	2965	2965	0
337	20240809	141700	55998110	2965	2965	2965	2965	0
338	20240809	141600	55998110	2965	2965	2965	2965	66
339	20240809	141500	55802420	2965	2965	2965	2965	0
340	20240809	141400	55802420	2965	2965	2965	2965	2
341	20240809	141300	55796490	2970	2970	2970	2970	0
342	20240809	141200	55796490	2970	2970	2970	2970	0
343	20240809	141100	55796490	2970	2970	2970	2970	1
344	20240809	141000	55793520	2965	2965	2965	2965	0
345	20240809	140900	55793520	2965	2965	2965	2965	0
346	20240809	140800	55793520	2965	2965	2965	2965	0
347	20240809	140700	55793520	2965	2965	2965	2965	10
348	20240809	140600	55763870	2965	2965	2965	2965	0
349	20240809	140500	55763870	2965	2965	2965	2965	0
350	20240809	140400	55763870	2965	2965	2965	2965	0
351	20240809	140300	55763870	2965	2965	2965	2965	100
352	20240809	140200	55467370	2970	2970	2970	2970	0
353	20240809	140100	55467370	2970	2970	2970	2970	0
354	20240809	140000	55467370	2970	2970	2970	2970	0
355	20240809	135900	55467370	2970	2970	2970	2970	0
356	20240809	135800	55467370	2970	2970	2970	2970	0
357	20240809	135700	55467370	2970	2970	2970	2970	0
358	20240809	135600	55467370	2970	2970	2970	2970	0
359	20240809	135500	55467370	2970	2970	2970	2970	0
360	20240809	135400	55467370	2970	2970	2970	2970	3
361	20240809	135300	55458460	2970	2970	2970	2970	55
362	20240809	135200	55295110	2970	2970	2970	2970	0
363	20240809	135100	55295110	2970	2970	2970	2970	9
364	20240809	135000	55268380	2975	2970	2975	2970	3
365	20240809	134900	55259460	2970	2970	2970	2970	0
366	20240809	134800	55259460	2970	2970	2970	2970	450
367	20240809	134700	53922960	2970	2970	2970	2970	0
368	20240809	134600	53922960	2970	2970	2970	2970	0
369	20240809	134500	53922960	2970	2970	2970	2970	0
370	20240809	134400	53922960	2970	2970	2970	2970	0
371	20240809	134300	53922960	2970	2970	2970	2970	0
372	20240809	134200	53922960	2970	2970	2970	2970	0
373	20240809	134100	53922960	2970	2970	2970	2970	0
374	20240809	134000	53922960	2970	2970	2970	2970	0
375	20240809	133900	53922960	2970	2970	2970	2970	126
376	20240809	133800	53548740	2970	2970	2970	2970	0
377	20240809	133700	53548740	2970	2970	2970	2970	0
378	20240809	133600	53548740	2970	2970	2970	2970	0
379	20240809	133500	53548740	2970	2960	2970	2960	400
380	20240809	133400	52362390	2950	2950	2950	2950	0
381	20240809	133300	52362390	2950	2950	2950	2950	8
382	20240809	133200	52338790	2950	2950	2950	2950	2
383	20240809	133100	52332890	2950	2950	2950	2950	500
384	20240809	133000	50857890	2950	2950	2950	2950	0
385	20240809	132900	50857890	2950	2950	2950	2950	0
386	20240809	132800	50857890	2950	2950	2950	2950	1
387	20240809	132700	50854940	2950	2950	2950	2950	396
388	20240809	132600	49686740	2950	2950	2950	2950	0
389	20240809	132500	49686740	2950	2950	2950	2950	1
390	20240809	132400	49683790	2950	2950	2950	2950	0
391	20240809	132300	49683790	2950	2950	2950	2950	0
392	20240809	132200	49683790	2950	2950	2950	2950	1
393	20240809	132100	49680840	2945	2945	2945	2945	22
394	20240809	132000	49616050	2945	2945	2945	2945	0
395	20240809	131900	49616050	2945	2945	2945	2945	0
396	20240809	131800	49616050	2945	2945	2945	2945	155
397	20240809	131700	49159575	2950	2950	2950	2950	102
398	20240809	131600	48858675	2950	2955	2955	2950	100
399	20240809	131500	48563365	2955	2955	2955	2955	0
400	20240809	131400	48563365	2955	2955	2955	2955	47
401	20240809	131300	48424480	2960	2960	2960	2960	0
402	20240809	131200	48424480	2960	2960	2960	2960	0
403	20240809	131100	48424480	2960	2960	2960	2960	0
404	20240809	131000	48424480	2960	2965	2965	2960	56
405	20240809	130900	48258490	2965	2965	2965	2965	648
406	20240809	130800	46337170	2965	2965	2965	2965	16
407	20240809	130700	46289730	2955	2955	2955	2955	0
408	20240809	130600	46289730	2955	2955	2955	2955	0
409	20240809	130500	46289730	2955	2955	2955	2955	0
410	20240809	130400	46289730	2955	2955	2955	2955	0
411	20240809	130300	46289730	2955	2955	2955	2955	0
412	20240809	130200	46289730	2955	2955	2955	2955	1
413	20240809	130100	46286775	2960	2960	2960	2960	1
414	20240809	130000	46283815	2960	2960	2960	2960	0
415	20240809	125900	46283815	2960	2960	2960	2960	0
416	20240809	125800	46283815	2960	2960	2960	2960	0
417	20240809	125700	46283815	2960	2960	2960	2960	0
418	20240809	125600	46283815	2960	2960	2960	2960	0
419	20240809	125500	46283815	2960	2960	2960	2960	0
420	20240809	125400	46283815	2960	2960	2960	2960	0
421	20240809	125300	46283815	2960	2960	2960	2960	0
422	20240809	125200	46283815	2960	2960	2960	2960	299
423	20240809	125100	45398775	2960	2960	2960	2960	9
424	20240809	125000	45372135	2960	2960	2960	2960	0
425	20240809	124900	45372135	2960	2960	2960	2960	0
426	20240809	124800	45372135	2960	2960	2960	2960	0
427	20240809	124700	45372135	2960	2960	2960	2960	0
428	20240809	124600	45372135	2960	2955	2960	2955	20
429	20240809	124500	45312985	2960	2960	2960	2960	0
430	20240809	124400	45312985	2960	2960	2960	2960	0
431	20240809	124300	45312985	2960	2960	2960	2960	0
432	20240809	124200	45312985	2960	2960	2960	2960	0
433	20240809	124100	45312985	2960	2960	2960	2960	0
434	20240809	124000	45312985	2960	2960	2960	2960	450
435	20240809	123900	43980985	2965	2965	2965	2965	0
436	20240809	123800	43980985	2965	2965	2965	2965	0
437	20240809	123700	43980985	2965	2965	2965	2965	0
438	20240809	123600	43980985	2965	2965	2965	2965	0
439	20240809	123500	43980985	2965	2965	2965	2965	18
440	20240809	123400	43927615	2965	2965	2965	2965	0
441	20240809	123300	43927615	2965	2965	2965	2965	205
442	20240809	123200	43319790	2970	2970	2970	2970	0
443	20240809	123100	43319790	2970	2970	2970	2970	0
444	20240809	123000	43319790	2970	2970	2970	2970	41
445	20240809	122900	43198020	2975	2975	2975	2975	0
446	20240809	122800	43198020	2975	2975	2975	2975	0
447	20240809	122700	43198020	2975	2975	2975	2975	0
448	20240809	122600	43198020	2975	2975	2975	2975	0
449	20240809	122500	43198020	2975	2975	2975	2975	0
450	20240809	122400	43198020	2975	2975	2975	2975	0
451	20240809	122300	43198020	2975	2975	2975	2975	0
452	20240809	122200	43198020	2975	2975	2975	2975	0
453	20240809	122100	43198020	2975	2975	2975	2975	0
454	20240809	122000	43198020	2975	2975	2975	2975	1
455	20240809	121900	43195045	2970	2970	2970	2970	0
456	20240809	121800	43195045	2970	2970	2970	2970	0
457	20240809	121700	43195045	2970	2970	2970	2970	0
458	20240809	121600	43195045	2970	2970	2970	2970	0
459	20240809	121500	43195045	2970	2970	2970	2970	80
460	20240809	121400	42957445	2970	2970	2970	2970	0
461	20240809	121300	42957445	2970	2970	2970	2970	0
462	20240809	121200	42957445	2970	2970	2970	2970	0
463	20240809	121100	42957445	2970	2970	2970	2970	23
464	20240809	121000	42889135	2970	2970	2970	2970	0
465	20240809	120900	42889135	2970	2970	2970	2970	0
466	20240809	120800	42889135	2970	2970	2970	2970	0
467	20240809	120700	42889135	2970	2970	2970	2970	0
468	20240809	120600	42889135	2970	2970	2970	2970	0
469	20240809	120500	42889135	2970	2970	2970	2970	0
470	20240809	120400	42889135	2970	2970	2970	2970	0
471	20240809	120300	42889135	2970	2970	2970	2970	0
472	20240809	120200	42889135	2970	2970	2970	2970	0
473	20240809	120100	42889135	2970	2970	2970	2970	96
474	20240809	120000	42604015	2970	2970	2970	2970	1
475	20240809	115900	42601045	2970	2970	2970	2970	31
476	20240809	115800	42508975	2965	2965	2965	2965	0
477	20240809	115700	42508975	2965	2965	2965	2965	0
478	20240809	115600	42508975	2965	2965	2965	2965	0
479	20240809	115500	42508975	2965	2965	2965	2965	0
480	20240809	115400	42508975	2965	2965	2965	2965	0
481	20240809	115300	42508975	2965	2965	2965	2965	0
482	20240809	115200	42508975	2965	2965	2965	2965	0
483	20240809	115100	42508975	2965	2965	2965	2965	0
484	20240809	115000	42508975	2965	2965	2965	2965	0
485	20240809	114900	42508975	2965	2965	2965	2965	0
486	20240809	114800	42508975	2965	2965	2965	2965	0
487	20240809	114700	42508975	2965	2965	2965	2965	0
488	20240809	114600	42508975	2965	2965	2965	2965	0
489	20240809	114500	42508975	2965	2965	2965	2965	34
490	20240809	114400	42408165	2965	2965	2965	2965	0
491	20240809	114300	42408165	2965	2965	2965	2965	1
492	20240809	114200	42405200	2980	2980	2980	2980	0
493	20240809	114100	42405200	2980	2980	2980	2980	0
494	20240809	114000	42405200	2980	2980	2980	2980	0
495	20240809	113900	42405200	2980	2980	2980	2980	0
496	20240809	113800	42405200	2980	2980	2980	2980	0
497	20240809	113700	42405200	2980	2980	2980	2980	0
498	20240809	113600	42405200	2980	2980	2980	2980	0
499	20240809	113500	42405200	2980	2980	2980	2980	0
500	20240809	113400	42405200	2980	2980	2980	2980	0
501	20240809	113300	42405200	2980	2980	2980	2980	0
502	20240809	113200	42405200	2980	2980	2980	2980	0
503	20240809	113100	42405200	2980	2975	2980	2975	609
504	20240809	113000	40591315	2975	2975	2975	2975	0
505	20240809	112900	40591315	2975	2975	2975	2975	0
506	20240809	112800	40591315	2975	2975	2975	2975	0
507	20240809	112700	40591315	2975	2975	2975	2975	0
508	20240809	112600	40591315	2975	2975	2975	2975	0
509	20240809	112500	40591315	2975	2975	2975	2975	0
510	20240809	112400	40591315	2975	2975	2975	2975	0
511	20240809	112300	40591315	2975	2975	2975	2975	0
512	20240809	112200	40591315	2975	2975	2975	2975	50
513	20240809	112100	40442565	2975	2975	2975	2975	0
514	20240809	112000	40442565	2975	2975	2975	2975	0
515	20240809	111900	40442565	2975	2975	2975	2975	0
516	20240809	111800	40442565	2975	2975	2975	2975	18
517	20240809	111700	40389015	2975	2975	2975	2975	4
518	20240809	111600	40377115	2975	2975	2975	2975	1
519	20240809	111500	40374140	2975	2975	2975	2975	1
520	20240809	111400	40371165	2975	2975	2975	2975	0
521	20240809	111300	40371165	2975	2975	2975	2975	0
522	20240809	111200	40371165	2975	2975	2975	2975	0
523	20240809	111100	40371165	2975	2975	2975	2975	0
524	20240809	111000	40371165	2975	2965	2975	2965	1000
525	20240809	110900	37399955	2960	2960	2960	2960	27
526	20240809	110800	37320035	2960	2960	2960	2960	0
527	20240809	110700	37320035	2960	2960	2960	2960	300
528	20240809	110600	36432035	2970	2970	2970	2970	0
529	20240809	110500	36432035	2970	2970	2970	2970	0
530	20240809	110400	36432035	2970	2970	2970	2970	0
531	20240809	110300	36432035	2970	2970	2970	2970	0
532	20240809	110200	36432035	2970	2970	2970	2970	0
533	20240809	110100	36432035	2970	2970	2970	2970	0
534	20240809	110000	36432035	2970	2970	2970	2970	0
535	20240809	105900	36432035	2970	2970	2970	2970	0
536	20240809	105800	36432035	2970	2970	2970	2970	0
537	20240809	105700	36432035	2970	2970	2970	2970	0
538	20240809	105600	36432035	2970	2970	2970	2970	0
539	20240809	105500	36432035	2970	2970	2970	2970	0
540	20240809	105400	36432035	2970	2970	2970	2970	2
541	20240809	105300	36426095	2970	2970	2970	2970	0
542	20240809	105200	36426095	2970	2970	2970	2970	2
543	20240809	105100	36420155	2970	2970	2970	2970	5
544	20240809	105000	36405305	2950	2970	2970	2950	62
545	20240809	104900	36221865	2970	2970	2970	2970	50
546	20240809	104800	36073365	2970	2970	2970	2970	0
547	20240809	104700	36073365	2970	2970	2970	2970	0
548	20240809	104600	36073365	2970	2970	2970	2970	0
549	20240809	104500	36073365	2970	2945	2970	2945	67
550	20240809	104400	35876025	2970	2970	2970	2970	0
551	20240809	104300	35876025	2970	2970	2970	2970	0
552	20240809	104200	35876025	2970	2970	2970	2970	0
553	20240809	104100	35876025	2970	2970	2970	2970	0
554	20240809	104000	35876025	2970	2970	2970	2970	0
555	20240809	103900	35876025	2970	2970	2970	2970	0
556	20240809	103800	35876025	2970	2970	2970	2970	0
557	20240809	103700	35876025	2970	2970	2970	2970	350
558	20240809	103600	34836525	2965	2965	2965	2965	228
559	20240809	103500	34160505	2965	2965	2965	2965	0
560	20240809	103400	34160505	2965	2965	2965	2965	0
561	20240809	103300	34160505	2965	2965	2965	2965	0
562	20240809	103200	34160505	2965	2965	2965	2965	0
563	20240809	103100	34160505	2965	2965	2965	2965	0
564	20240809	103000	34160505	2965	2965	2965	2965	0
565	20240809	102900	34160505	2965	2965	2965	2965	0
566	20240809	102800	34160505	2965	2965	2965	2965	4
567	20240809	102700	34148645	2965	2960	2965	2960	486
568	20240809	102600	32709020	2955	2955	2955	2955	170
569	20240809	102500	32206670	2945	2945	2945	2945	564
570	20240809	102400	30545690	2945	2945	2945	2945	0
571	20240809	102300	30545690	2945	2945	2945	2945	0
572	20240809	102200	30545690	2945	2945	2945	2945	0
573	20240809	102100	30545690	2945	2945	2945	2945	461
574	20240809	102000	29188045	2945	2945	2945	2945	68
575	20240809	101900	28987785	2945	2945	2945	2945	10
576	20240809	101800	28958335	2950	2950	2950	2950	87
577	20240809	101700	28701685	2955	2955	2955	2955	0
578	20240809	101600	28701685	2955	2955	2955	2955	0
579	20240809	101500	28701685	2955	2955	2955	2955	0
580	20240809	101400	28701685	2955	2955	2955	2955	9
581	20240809	101300	28675090	2955	2955	2955	2955	0
582	20240809	101200	28675090	2955	2955	2955	2955	0
583	20240809	101100	28675090	2955	2955	2955	2955	0
584	20240809	101000	28675090	2955	2955	2955	2955	1
585	20240809	100900	28672135	2950	2950	2950	2950	5
586	20240809	100800	28657385	2950	2950	2950	2950	15
587	20240809	100700	28613135	2955	2955	2955	2955	36
588	20240809	100600	28506755	2955	2950	2955	2950	296
589	20240809	100500	27632080	2945	2950	2950	2945	3
590	20240809	100400	27623240	2955	2955	2955	2955	7
591	20240809	100300	27602555	2955	2955	2955	2955	0
592	20240809	100200	27602555	2955	2955	2955	2955	1
593	20240809	100100	27599600	2955	2955	2955	2955	0
594	20240809	100000	27599600	2955	2950	2955	2950	31
595	20240809	095900	27508145	2950	2950	2950	2950	0
596	20240809	095800	27508145	2950	2950	2950	2950	10
597	20240809	095700	27478645	2955	2955	2955	2955	0
598	20240809	095600	27478645	2955	2955	2955	2955	1
599	20240809	095500	27475690	2955	2955	2955	2955	3
600	20240809	095400	27466825	2950	2950	2950	2950	231
601	20240809	095300	26785375	2950	2950	2950	2950	1
602	20240809	095200	26782425	2945	2945	2945	2945	35
603	20240809	095100	26679350	2945	2945	2945	2945	3
604	20240809	095000	26670515	2945	2945	2945	2945	0
605	20240809	094900	26670515	2945	2945	2945	2945	0
606	20240809	094800	26670515	2945	2945	2945	2945	0
607	20240809	094700	26670515	2945	2945	2945	2945	162
608	20240809	094600	26193425	2945	2945	2945	2945	347
609	20240809	094500	25171510	2950	2950	2950	2950	0
610	20240809	094400	25171510	2950	2950	2950	2950	0
611	20240809	094300	25171510	2950	2950	2950	2950	5
612	20240809	094200	25156760	2950	2950	2950	2950	0
613	20240809	094100	25156760	2950	2950	2950	2950	0
614	20240809	094000	25156760	2950	2950	2950	2950	100
615	20240809	093900	24861760	2950	2950	2950	2950	3
616	20240809	093800	24852910	2950	2950	2950	2950	30
617	20240809	093700	24764410	2950	2950	2950	2950	132
618	20240809	093600	24375010	2950	2950	2950	2950	4
619	20240809	093500	24363210	2950	2950	2950	2950	0
620	20240809	093400	24363210	2950	2950	2950	2950	0
621	20240809	093300	24363210	2950	2940	2950	2940	357
622	20240809	093200	23313030	2945	2945	2945	2945	1
623	20240809	093100	23310085	2945	2940	2945	2930	1035
624	20240809	093000	20275770	2940	2940	2940	2940	0
625	20240809	092900	20275770	2940	2940	2940	2940	500
626	20240809	092800	18805770	2945	2945	2945	2945	0
627	20240809	092700	18805770	2945	2945	2945	2945	1
628	20240809	092600	18802825	2950	2950	2950	2950	0
629	20240809	092500	18802825	2950	2950	2950	2950	66
630	20240809	092400	18608125	2950	2950	2950	2950	449
631	20240809	092300	17283575	2955	2955	2955	2955	0
632	20240809	092200	17283575	2955	2955	2955	2955	10
633	20240809	092100	17254025	2950	2950	2950	2950	0
634	20240809	092000	17254025	2950	2950	2950	2950	102
635	20240809	091900	16953125	2950	2950	2950	2950	0
636	20240809	091800	16953125	2950	2950	2950	2950	1150
637	20240809	091700	13560625	2945	2935	2945	2935	1697
638	20240809	091600	8567000	2940	2940	2940	2940	0
639	20240809	091500	8567000	2940	2940	2940	2940	0
640	20240809	091400	8567000	2940	2935	2940	2935	2
641	20240809	091300	8561125	2940	2940	2940	2940	0
642	20240809	091200	8561125	2940	2940	2940	2940	11
643	20240809	091100	8528785	2940	2940	2940	2940	1
644	20240809	091000	8525845	2940	2940	2940	2940	2
645	20240809	090900	8519965	2945	2945	2945	2945	0
646	20240809	090800	8519965	2945	2945	2945	2945	0
647	20240809	090700	8519965	2945	2945	2945	2945	1
648	20240809	090600	8517020	2930	2930	2930	2930	0
649	20240809	090500	8517020	2930	2940	2940	2930	167
650	20240809	090400	8026380	2950	2950	2950	2950	0
651	20240809	090300	8026380	2950	2950	2950	2950	0
652	20240809	090200	8026380	2950	2945	2950	2945	1697
653	20240809	090100	3021240	2945	2945	2945	2945	1
654	20240809	090000	3018295	2905	2905	2905	2905	1039