KissMeData/066590/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	194300	265683260	2960	2960	2960	2960	1487
3	20240807	194200	265683260	2960	2960	2960	2960	0
4	20240807	194100	265683260	2960	2960	2960	2960	0
5	20240807	194000	265683260	2960	2960	2960	2960	0
6	20240807	193900	265683260	2960	2960	2960	2960	0
7	20240807	193800	265683260	2960	2960	2960	2960	0
8	20240807	193700	265683260	2960	2960	2960	2960	0
9	20240807	193600	265683260	2960	2960	2960	2960	0
10	20240807	193500	265683260	2960	2960	2960	2960	0
11	20240807	193400	265683260	2960	2960	2960	2960	0
12	20240807	193300	265683260	2960	2960	2960	2960	0
13	20240807	193200	265683260	2960	2960	2960	2960	0
14	20240807	193100	265683260	2960	2960	2960	2960	0
15	20240807	193000	265683260	2960	2960	2960	2960	0
16	20240807	192900	265683260	2960	2960	2960	2960	0
17	20240807	192800	265683260	2960	2960	2960	2960	0
18	20240807	192700	265683260	2960	2960	2960	2960	0
19	20240807	192600	265683260	2960	2960	2960	2960	0
20	20240807	192500	265683260	2960	2960	2960	2960	0
21	20240807	192400	265683260	2960	2960	2960	2960	0
22	20240807	192300	265683260	2960	2960	2960	2960	0
23	20240807	192200	265683260	2960	2960	2960	2960	0
24	20240807	192100	265683260	2960	2960	2960	2960	0
25	20240807	192000	265683260	2960	2960	2960	2960	0
26	20240807	191900	265683260	2960	2960	2960	2960	0
27	20240807	191800	265683260	2960	2960	2960	2960	0
28	20240807	191700	265683260	2960	2960	2960	2960	0
29	20240807	191600	265683260	2960	2960	2960	2960	0
30	20240807	191500	265683260	2960	2960	2960	2960	0
31	20240807	191400	265683260	2960	2960	2960	2960	0
32	20240807	191300	265683260	2960	2960	2960	2960	1487
33	20240807	191200	265683260	2960	2960	2960	2960	0
34	20240807	191100	265683260	2960	2960	2960	2960	0
35	20240807	191000	265683260	2960	2960	2960	2960	0
36	20240807	190900	265683260	2960	2960	2960	2960	0
37	20240807	190800	265683260	2960	2960	2960	2960	0
38	20240807	190700	265683260	2960	2960	2960	2960	0
39	20240807	190600	265683260	2960	2960	2960	2960	0
40	20240807	190500	265683260	2960	2960	2960	2960	0
41	20240807	190400	265683260	2960	2960	2960	2960	0
42	20240807	190300	265683260	2960	2960	2960	2960	0
43	20240807	190200	265683260	2960	2960	2960	2960	0
44	20240807	190100	265683260	2960	2960	2960	2960	0
45	20240807	190000	265683260	2960	2960	2960	2960	0
46	20240807	185900	265683260	2960	2960	2960	2960	0
47	20240807	185800	265683260	2960	2960	2960	2960	0
48	20240807	185700	265683260	2960	2960	2960	2960	0
49	20240807	185600	265683260	2960	2960	2960	2960	0
50	20240807	185500	265683260	2960	2960	2960	2960	0
51	20240807	185400	265683260	2960	2960	2960	2960	0
52	20240807	185300	265683260	2960	2960	2960	2960	0
53	20240807	185200	265683260	2960	2960	2960	2960	0
54	20240807	185100	265683260	2960	2960	2960	2960	0
55	20240807	185000	265683260	2960	2960	2960	2960	0
56	20240807	184900	265683260	2960	2960	2960	2960	0
57	20240807	184800	265683260	2960	2960	2960	2960	0
58	20240807	184700	265683260	2960	2960	2960	2960	0
59	20240807	184600	265683260	2960	2960	2960	2960	0
60	20240807	184500	265683260	2960	2960	2960	2960	0
61	20240807	184400	265683260	2960	2960	2960	2960	0
62	20240807	184300	265683260	2960	2960	2960	2960	1487
63	20240807	184200	265683260	2960	2960	2960	2960	0
64	20240807	184100	265683260	2960	2960	2960	2960	0
65	20240807	184000	265683260	2960	2960	2960	2960	0
66	20240807	183900	265683260	2960	2960	2960	2960	0
67	20240807	183800	265683260	2960	2960	2960	2960	0
68	20240807	183700	265683260	2960	2960	2960	2960	0
69	20240807	183600	265683260	2960	2960	2960	2960	0
70	20240807	183500	265683260	2960	2960	2960	2960	0
71	20240807	183400	265683260	2960	2960	2960	2960	0
72	20240807	183300	265683260	2960	2960	2960	2960	0
73	20240807	183200	265683260	2960	2960	2960	2960	0
74	20240807	183100	265683260	2960	2960	2960	2960	0
75	20240807	183000	265683260	2960	2960	2960	2960	0
76	20240807	182900	265683260	2960	2960	2960	2960	0
77	20240807	182800	265683260	2960	2960	2960	2960	0
78	20240807	182700	265683260	2960	2960	2960	2960	0
79	20240807	182600	265683260	2960	2960	2960	2960	0
80	20240807	182500	265683260	2960	2960	2960	2960	0
81	20240807	182400	265683260	2960	2960	2960	2960	0
82	20240807	182300	265683260	2960	2960	2960	2960	0
83	20240807	182200	265683260	2960	2960	2960	2960	0
84	20240807	182100	265683260	2960	2960	2960	2960	0
85	20240807	182000	265683260	2960	2960	2960	2960	0
86	20240807	181900	265683260	2960	2960	2960	2960	0
87	20240807	181800	265683260	2960	2960	2960	2960	0
88	20240807	181700	265683260	2960	2960	2960	2960	0
89	20240807	181600	265683260	2960	2960	2960	2960	0
90	20240807	181500	265683260	2960	2960	2960	2960	0
91	20240807	181400	265683260	2960	2960	2960	2960	0
92	20240807	181300	265683260	2960	2960	2960	2960	1487
93	20240807	181200	265683260	2960	2960	2960	2960	0
94	20240807	181100	265683260	2960	2960	2960	2960	0
95	20240807	181000	265683260	2960	2960	2960	2960	0
96	20240807	180900	265683260	2960	2960	2960	2960	0
97	20240807	180800	265683260	2960	2960	2960	2960	0
98	20240807	180700	265683260	2960	2960	2960	2960	0
99	20240807	180600	265683260	2960	2960	2960	2960	0
100	20240807	180500	265683260	2960	2960	2960	2960	0
101	20240807	180400	265683260	2960	2960	2960	2960	0
102	20240807	180300	265683260	2960	2960	2960	2960	0
103	20240807	180200	265683260	2960	2960	2960	2960	0
104	20240807	180100	265683260	2960	2960	2960	2960	0
105	20240807	180000	265683260	2960	2960	2960	2960	0
106	20240807	175900	265683260	2960	2960	2960	2960	0
107	20240807	175800	265683260	2960	2960	2960	2960	0
108	20240807	175700	265683260	2960	2960	2960	2960	0
109	20240807	175600	265683260	2960	2960	2960	2960	0
110	20240807	175500	265683260	2960	2960	2960	2960	0
111	20240807	175400	265683260	2960	2960	2960	2960	0
112	20240807	175300	265683260	2960	2960	2960	2960	0
113	20240807	175200	265683260	2960	2960	2960	2960	0
114	20240807	175100	265683260	2960	2960	2960	2960	0
115	20240807	175000	265683260	2960	2960	2960	2960	0
116	20240807	174900	265683260	2960	2960	2960	2960	0
117	20240807	174800	265683260	2960	2960	2960	2960	0
118	20240807	174700	265683260	2960	2960	2960	2960	0
119	20240807	174600	265683260	2960	2960	2960	2960	0
120	20240807	174500	265683260	2960	2960	2960	2960	0
121	20240807	174400	265683260	2960	2960	2960	2960	0
122	20240807	174300	265683260	2960	2960	2960	2960	1487
123	20240807	174200	265683260	2960	2960	2960	2960	0
124	20240807	174100	265683260	2960	2960	2960	2960	0
125	20240807	174000	265683260	2960	2960	2960	2960	0
126	20240807	173900	265683260	2960	2960	2960	2960	0
127	20240807	173800	265683260	2960	2960	2960	2960	0
128	20240807	173700	265683260	2960	2960	2960	2960	0
129	20240807	173600	265683260	2960	2960	2960	2960	0
130	20240807	173500	265683260	2960	2960	2960	2960	0
131	20240807	173400	265683260	2960	2960	2960	2960	0
132	20240807	173300	265683260	2960	2960	2960	2960	0
133	20240807	173200	265683260	2960	2960	2960	2960	0
134	20240807	173100	265683260	2960	2960	2960	2960	0
135	20240807	173000	265683260	2960	2960	2960	2960	0
136	20240807	172900	265683260	2960	2960	2960	2960	0
137	20240807	172800	265683260	2960	2960	2960	2960	0
138	20240807	172700	265683260	2960	2960	2960	2960	0
139	20240807	172600	265683260	2960	2960	2960	2960	0
140	20240807	172500	265683260	2960	2960	2960	2960	0
141	20240807	172400	265683260	2960	2960	2960	2960	0
142	20240807	172300	265683260	2960	2960	2960	2960	0
143	20240807	172200	265683260	2960	2960	2960	2960	0
144	20240807	172100	265683260	2960	2960	2960	2960	0
145	20240807	172000	265683260	2960	2960	2960	2960	0
146	20240807	171900	265683260	2960	2960	2960	2960	0
147	20240807	171800	265683260	2960	2960	2960	2960	0
148	20240807	171700	265683260	2960	2960	2960	2960	0
149	20240807	171600	265683260	2960	2960	2960	2960	0
150	20240807	171500	265683260	2960	2960	2960	2960	0
151	20240807	171400	265683260	2960	2960	2960	2960	0
152	20240807	171300	265683260	2960	2960	2960	2960	1487
153	20240807	171200	265683260	2960	2960	2960	2960	0
154	20240807	171100	265683260	2960	2960	2960	2960	0
155	20240807	171000	265683260	2960	2960	2960	2960	0
156	20240807	170900	265683260	2960	2960	2960	2960	0
157	20240807	170800	265683260	2960	2960	2960	2960	0
158	20240807	170700	265683260	2960	2960	2960	2960	0
159	20240807	170600	265683260	2960	2960	2960	2960	0
160	20240807	170500	265683260	2960	2960	2960	2960	0
161	20240807	170400	265683260	2960	2960	2960	2960	0
162	20240807	170300	265683260	2960	2960	2960	2960	0
163	20240807	170200	265683260	2960	2960	2960	2960	0
164	20240807	170100	265683260	2960	2960	2960	2960	0
165	20240807	170000	265683260	2960	2960	2960	2960	0
166	20240807	165900	265683260	2960	2960	2960	2960	0
167	20240807	165800	265683260	2960	2960	2960	2960	0
168	20240807	165700	265683260	2960	2960	2960	2960	0
169	20240807	165600	265683260	2960	2960	2960	2960	0
170	20240807	165500	265683260	2960	2960	2960	2960	0
171	20240807	165400	265683260	2960	2960	2960	2960	0
172	20240807	165300	265683260	2960	2960	2960	2960	0
173	20240807	165200	265683260	2960	2960	2960	2960	0
174	20240807	165100	265683260	2960	2960	2960	2960	0
175	20240807	165000	265683260	2960	2960	2960	2960	0
176	20240807	164900	265683260	2960	2960	2960	2960	0
177	20240807	164800	265683260	2960	2960	2960	2960	0
178	20240807	164700	265683260	2960	2960	2960	2960	0
179	20240807	164600	265683260	2960	2960	2960	2960	0
180	20240807	164500	265683260	2960	2960	2960	2960	0
181	20240807	164400	265683260	2960	2960	2960	2960	0
182	20240807	164300	265683260	2960	2960	2960	2960	1487
183	20240807	164200	265683260	2960	2960	2960	2960	0
184	20240807	164100	265683260	2960	2960	2960	2960	0
185	20240807	164000	265683260	2960	2960	2960	2960	0
186	20240807	163900	265683260	2960	2960	2960	2960	0
187	20240807	163800	265683260	2960	2960	2960	2960	0
188	20240807	163700	265683260	2960	2960	2960	2960	0
189	20240807	163600	265683260	2960	2960	2960	2960	0
190	20240807	163500	265683260	2960	2960	2960	2960	0
191	20240807	163400	265683260	2960	2960	2960	2960	0
192	20240807	163300	265683260	2960	2960	2960	2960	0
193	20240807	163200	265683260	2960	2960	2960	2960	0
194	20240807	163100	265683260	2960	2960	2960	2960	0
195	20240807	163000	265683260	2960	2960	2960	2960	0
196	20240807	162900	265683260	2960	2960	2960	2960	0
197	20240807	162800	265683260	2960	2960	2960	2960	0
198	20240807	162700	265683260	2960	2960	2960	2960	0
199	20240807	162600	265683260	2960	2960	2960	2960	0
200	20240807	162500	265683260	2960	2960	2960	2960	0
201	20240807	162400	265683260	2960	2960	2960	2960	0
202	20240807	162300	265683260	2960	2960	2960	2960	0
203	20240807	162200	265683260	2960	2960	2960	2960	0
204	20240807	162100	265683260	2960	2960	2960	2960	0
205	20240807	162000	265683260	2960	2960	2960	2960	0
206	20240807	161900	265683260	2960	2960	2960	2960	0
207	20240807	161800	265683260	2960	2960	2960	2960	0
208	20240807	161700	265683260	2960	2960	2960	2960	0
209	20240807	161600	265683260	2960	2960	2960	2960	0
210	20240807	161500	265683260	2960	2960	2960	2960	0
211	20240807	161400	265683260	2960	2960	2960	2960	0
212	20240807	161300	265683260	2960	2960	2960	2960	1487
213	20240807	161200	265683260	2960	2960	2960	2960	0
214	20240807	161100	265683260	2960	2960	2960	2960	0
215	20240807	161000	265683260	2960	2960	2960	2960	0
216	20240807	160900	265683260	2960	2960	2960	2960	0
217	20240807	160800	265683260	2960	2960	2960	2960	0
218	20240807	160700	265683260	2960	2960	2960	2960	0
219	20240807	160600	265683260	2960	2960	2960	2960	0
220	20240807	160500	265683260	2960	2960	2960	2960	0
221	20240807	160400	265683260	2960	2960	2960	2960	0
222	20240807	160300	265683260	2960	2960	2960	2960	0
223	20240807	160200	265683260	2960	2960	2960	2960	0
224	20240807	160100	265683260	2960	2960	2960	2960	0
225	20240807	160000	265683260	2960	2960	2960	2960	0
226	20240807	155900	265683260	2960	2960	2960	2960	0
227	20240807	155800	265683260	2960	2960	2960	2960	0
228	20240807	155700	265683260	2960	2960	2960	2960	0
229	20240807	155600	265683260	2960	2960	2960	2960	0
230	20240807	155500	265683260	2960	2960	2960	2960	0
231	20240807	155400	265683260	2960	2960	2960	2960	0
232	20240807	155300	265683260	2960	2960	2960	2960	0
233	20240807	155200	265683260	2960	2960	2960	2960	0
234	20240807	155100	265683260	2960	2960	2960	2960	0
235	20240807	155000	265683260	2960	2960	2960	2960	0
236	20240807	154900	265683260	2960	2960	2960	2960	0
237	20240807	154800	265683260	2960	2960	2960	2960	0
238	20240807	154700	265683260	2960	2960	2960	2960	0
239	20240807	154600	265683260	2960	2960	2960	2960	0
240	20240807	154500	265683260	2960	2960	2960	2960	0
241	20240807	154400	265683260	2960	2960	2960	2960	0
242	20240807	154300	265683260	2960	2960	2960	2960	1487
243	20240807	154200	265683260	2960	2960	2960	2960	0
244	20240807	154100	265683260	2960	2960	2960	2960	0
245	20240807	154000	265683260	2960	2960	2960	2960	0
246	20240807	153900	265683260	2960	2960	2960	2960	0
247	20240807	153800	265683260	2960	2960	2960	2960	0
248	20240807	153700	265683260	2960	2960	2960	2960	0
249	20240807	153600	265683260	2960	2960	2960	2960	0
250	20240807	153500	265683260	2960	2960	2960	2960	0
251	20240807	153400	265683260	2960	2960	2960	2960	0
252	20240807	153300	265683260	2960	2960	2960	2960	0
253	20240807	153200	265683260	2960	2960	2960	2960	0
254	20240807	153100	265683260	2960	2960	2960	2960	0
255	20240807	153000	265683260	2960	2960	2960	2960	1487
256	20240807	152900	261281740	2965	2965	2965	2965	0
257	20240807	152800	261281740	2965	2965	2965	2965	0
258	20240807	152700	261281740	2965	2965	2965	2965	0
259	20240807	152600	261281740	2965	2965	2965	2965	0
260	20240807	152500	261281740	2965	2965	2965	2965	0
261	20240807	152400	261281740	2965	2965	2965	2965	0
262	20240807	152300	261281740	2965	2965	2965	2965	0
263	20240807	152200	261281740	2965	2965	2965	2965	0
264	20240807	152100	261281740	2965	2965	2965	2965	0
265	20240807	152000	261281740	2965	2965	2965	2965	0
266	20240807	151900	261281740	2965	2965	2965	2965	1136
267	20240807	151800	257913500	2960	2965	2965	2960	72
268	20240807	151700	257700280	2960	2960	2960	2960	0
269	20240807	151600	257700280	2960	2965	2965	2960	500
270	20240807	151500	256220230	2965	2960	2965	2960	65
271	20240807	151400	256027630	2960	2960	2960	2960	0
272	20240807	151300	256027630	2960	2965	2965	2960	1683
273	20240807	151200	251043055	2960	2960	2960	2960	0
274	20240807	151100	251043055	2960	2965	2965	2960	1039
275	20240807	151000	247962750	2970	2970	2970	2970	0
276	20240807	150900	247962750	2970	2970	2970	2970	1
277	20240807	150800	247959780	2965	2965	2965	2965	0
278	20240807	150700	247959780	2965	2970	2970	2965	101
279	20240807	150600	247660310	2965	2965	2965	2965	0
280	20240807	150500	247660310	2965	2965	2965	2965	434
281	20240807	150400	246373500	2965	2965	2965	2965	38
282	20240807	150300	246260830	2965	2960	2965	2960	119
283	20240807	150200	245908585	2960	2960	2960	2960	0
284	20240807	150100	245908585	2960	2960	2960	2960	4
285	20240807	150000	245896745	2965	2965	2965	2965	1
286	20240807	145900	245893780	2965	2965	2965	2965	0
287	20240807	145800	245893780	2965	2965	2965	2965	0
288	20240807	145700	245893780	2965	2965	2965	2965	3
289	20240807	145600	245884885	2960	2960	2965	2960	22
290	20240807	145500	245819735	2955	2955	2955	2955	0
291	20240807	145400	245819735	2955	2955	2955	2955	391
292	20240807	145300	244664330	2960	2960	2960	2960	0
293	20240807	145200	244664330	2960	2960	2960	2960	1
294	20240807	145100	244661370	2955	2955	2955	2955	0
295	20240807	145000	244661370	2955	2955	2955	2955	18
296	20240807	144900	244608180	2955	2960	2960	2955	1274
297	20240807	144800	240842090	2960	2965	2965	2960	342
298	20240807	144700	239829250	2965	2965	2965	2965	0
299	20240807	144600	239829250	2965	2965	2965	2965	39
300	20240807	144500	239713615	2965	2965	2965	2965	0
301	20240807	144400	239713615	2965	2965	2965	2965	342
302	20240807	144300	238699585	2965	2965	2965	2965	110
303	20240807	144200	238373435	2965	2965	2965	2965	290
304	20240807	144100	237513585	2965	2965	2965	2965	1
305	20240807	144000	237510620	2970	2970	2970	2970	36
306	20240807	143900	237403700	2970	2975	2975	2970	305
307	20240807	143800	236497825	2970	2975	2975	2970	830
308	20240807	143700	234029725	2975	2975	2975	2975	179
309	20240807	143600	233497200	2980	2980	2980	2980	1
310	20240807	143500	233494220	2980	2980	2980	2980	500
311	20240807	143400	232004220	2980	2975	2980	2975	7
312	20240807	143300	231983380	2975	2975	2975	2975	11
313	20240807	143200	231950655	2985	2985	2985	2985	0
314	20240807	143100	231950655	2985	2985	2985	2975	114
315	20240807	143000	231611475	2985	2980	2985	2980	31
316	20240807	142900	231519090	2980	2980	2980	2980	0
317	20240807	142800	231519090	2980	2980	2980	2980	909
318	20240807	142700	228810270	2980	2980	2980	2980	0
319	20240807	142600	228810270	2980	2980	2980	2980	701
320	20240807	142500	226721290	2980	2980	2980	2980	1
321	20240807	142400	226718310	2975	2975	2975	2975	0
322	20240807	142300	226718310	2975	2975	2975	2975	0
323	20240807	142200	226718310	2975	2975	2975	2975	488
324	20240807	142100	225266510	2970	2970	2970	2970	180
325	20240807	142000	224731910	2975	2975	2975	2975	100
326	20240807	141900	224434410	2975	2975	2975	2975	0
327	20240807	141800	224434410	2975	2975	2975	2975	20
328	20240807	141700	224374910	2975	2975	2975	2975	0
329	20240807	141600	224374910	2975	2975	2975	2975	0
330	20240807	141500	224374910	2975	2975	2975	2975	0
331	20240807	141400	224374910	2975	2975	2975	2975	2732
332	20240807	141300	216247210	2970	2970	2970	2970	10
333	20240807	141200	216217510	2975	2975	2975	2975	0
334	20240807	141100	216217510	2975	2975	2975	2975	100
335	20240807	141000	215920010	2975	2975	2975	2975	0
336	20240807	140900	215920010	2975	2975	2975	2975	0
337	20240807	140800	215920010	2975	2975	2975	2975	0
338	20240807	140700	215920010	2975	2975	2975	2975	303
339	20240807	140600	215018585	2975	2975	2975	2975	0
340	20240807	140500	215018585	2975	2975	2975	2975	1
341	20240807	140400	215015610	2970	2970	2970	2970	0
342	20240807	140300	215015610	2970	2975	2975	2970	31
343	20240807	140200	214923390	2975	2975	2975	2975	0
344	20240807	140100	214923390	2975	2975	2975	2975	1
345	20240807	140000	214920415	2970	2970	2970	2970	650
346	20240807	135900	212989915	2970	2970	2970	2970	300
347	20240807	135800	212098915	2970	2970	2970	2970	100
348	20240807	135700	211801915	2975	2975	2975	2975	1
349	20240807	135600	211798940	2970	2970	2970	2970	550
350	20240807	135500	210165440	2970	2970	2970	2970	0
351	20240807	135400	210165440	2970	2970	2970	2970	0
352	20240807	135300	210165440	2970	2975	2975	2970	2
353	20240807	135200	210159495	2970	2970	2970	2970	0
354	20240807	135100	210159495	2970	2970	2970	2970	0
355	20240807	135000	210159495	2970	2970	2970	2970	0
356	20240807	134900	210159495	2970	2970	2970	2970	100
357	20240807	134800	209862495	2975	2975	2975	2975	10
358	20240807	134700	209832745	2975	2975	2975	2975	1
359	20240807	134600	209829770	2975	2975	2975	2975	30
360	20240807	134500	209740520	2970	2970	2970	2970	0
361	20240807	134400	209740520	2970	2970	2970	2970	120
362	20240807	134300	209384120	2970	2970	2970	2970	1031
363	20240807	134200	206322050	2970	2970	2970	2970	4563
364	20240807	134100	192769940	2965	2965	2965	2965	0
365	20240807	134000	192769940	2965	2965	2965	2965	1
366	20240807	133900	192766975	2970	2970	2970	2970	0
367	20240807	133800	192766975	2970	2970	2970	2970	0
368	20240807	133700	192766975	2970	2970	2970	2970	0
369	20240807	133600	192766975	2970	2970	2970	2970	0
370	20240807	133500	192766975	2970	2970	2970	2970	100
371	20240807	133400	192469975	2970	2970	2970	2970	0
372	20240807	133300	192469975	2970	2970	2970	2970	209
373	20240807	133200	191849245	2970	2970	2970	2970	1303
374	20240807	133100	187979335	2965	2965	2965	2960	350
375	20240807	133000	186942335	2965	2965	2965	2965	481
376	20240807	132900	185516170	2960	2960	2960	2960	50
377	20240807	132800	185368170	2950	2950	2950	2950	0
378	20240807	132700	185368170	2950	2950	2950	2950	0
379	20240807	132600	185368170	2950	2950	2950	2950	0
380	20240807	132500	185368170	2950	2950	2950	2950	0
381	20240807	132400	185368170	2950	2955	2955	2950	855
382	20240807	132300	182845590	2955	2955	2955	2955	0
383	20240807	132200	182845590	2955	2955	2955	2955	568
384	20240807	132100	181167150	2960	2960	2960	2960	0
385	20240807	132000	181167150	2960	2960	2960	2960	69
386	20240807	131900	180962910	2960	2960	2960	2960	0
387	20240807	131800	180962910	2960	2960	2960	2960	0
388	20240807	131700	180962910	2960	2960	2960	2960	0
389	20240807	131600	180962910	2960	2960	2960	2960	0
390	20240807	131500	180962910	2960	2960	2960	2960	0
391	20240807	131400	180962910	2960	2960	2960	2960	0
392	20240807	131300	180962910	2960	2960	2960	2960	370
393	20240807	131200	179867710	2960	2960	2960	2960	0
394	20240807	131100	179867710	2960	2960	2960	2960	0
395	20240807	131000	179867710	2960	2960	2960	2960	1
396	20240807	130900	179864750	2960	2960	2960	2960	0
397	20240807	130800	179864750	2960	2960	2960	2960	0
398	20240807	130700	179864750	2960	2960	2960	2960	0
399	20240807	130600	179864750	2960	2960	2960	2960	0
400	20240807	130500	179864750	2960	2960	2960	2960	0
401	20240807	130400	179864750	2960	2960	2960	2960	0
402	20240807	130300	179864750	2960	2960	2960	2960	100
403	20240807	130200	179568750	2960	2960	2960	2960	0
404	20240807	130100	179568750	2960	2960	2960	2960	34
405	20240807	130000	179468110	2960	2960	2960	2960	32
406	20240807	125900	179373390	2960	2960	2960	2960	0
407	20240807	125800	179373390	2960	2960	2960	2960	0
408	20240807	125700	179373390	2960	2960	2960	2960	0
409	20240807	125600	179373390	2960	2960	2960	2960	1400
410	20240807	125500	175229390	2965	2965	2965	2965	0
411	20240807	125400	175229390	2965	2965	2965	2965	109
412	20240807	125300	174906205	2960	2960	2960	2960	0
413	20240807	125200	174906205	2960	2960	2960	2960	0
414	20240807	125100	174906205	2960	2960	2960	2960	11
415	20240807	125000	174873645	2960	2965	2965	2960	1509
416	20240807	124900	170406960	2965	2965	2965	2965	250
417	20240807	124800	169665710	2965	2965	2965	2965	0
418	20240807	124700	169665710	2965	2965	2965	2965	0
419	20240807	124600	169665710	2965	2965	2965	2965	0
420	20240807	124500	169665710	2965	2965	2965	2965	0
421	20240807	124400	169665710	2965	2965	2965	2965	0
422	20240807	124300	169665710	2965	2965	2965	2965	0
423	20240807	124200	169665710	2965	2965	2965	2965	0
424	20240807	124100	169665710	2965	2965	2965	2965	241
425	20240807	124000	168951145	2970	2970	2970	2970	0
426	20240807	123900	168951145	2970	2970	2970	2970	0
427	20240807	123800	168951145	2970	2970	2970	2970	0
428	20240807	123700	168951145	2970	2970	2970	2970	0
429	20240807	123600	168951145	2970	2970	2970	2970	0
430	20240807	123500	168951145	2970	2970	2970	2970	0
431	20240807	123400	168951145	2970	2970	2970	2970	180
432	20240807	123300	168416545	2970	2970	2970	2970	411
433	20240807	123200	167195875	2970	2970	2970	2970	100
434	20240807	123100	166898875	2965	2965	2965	2965	0
435	20240807	123000	166898875	2965	2965	2965	2965	0
436	20240807	122900	166898875	2965	2965	2965	2965	0
437	20240807	122800	166898875	2965	2965	2965	2965	0
438	20240807	122700	166898875	2965	2965	2965	2965	350
439	20240807	122600	165861125	2970	2970	2970	2970	3
440	20240807	122500	165852215	2970	2970	2970	2970	0
441	20240807	122400	165852215	2970	2970	2970	2970	103
442	20240807	122300	165546305	2970	2970	2970	2970	0
443	20240807	122200	165546305	2970	2970	2970	2970	0
444	20240807	122100	165546305	2970	2970	2970	2970	0
445	20240807	122000	165546305	2970	2970	2970	2970	0
446	20240807	121900	165546305	2970	2970	2970	2970	0
447	20240807	121800	165546305	2970	2970	2970	2970	3
448	20240807	121700	165537395	2970	2970	2970	2970	0
449	20240807	121600	165537395	2970	2970	2970	2970	0
450	20240807	121500	165537395	2970	2970	2970	2970	0
451	20240807	121400	165537395	2970	2970	2970	2970	0
452	20240807	121300	165537395	2970	2970	2970	2970	0
453	20240807	121200	165537395	2970	2970	2970	2970	0
454	20240807	121100	165537395	2970	2970	2970	2970	0
455	20240807	121000	165537395	2970	2965	2970	2965	560
456	20240807	120900	163876990	2965	2965	2965	2965	0
457	20240807	120800	163876990	2965	2965	2965	2965	0
458	20240807	120700	163876990	2965	2965	2965	2965	0
459	20240807	120600	163876990	2965	2965	2965	2965	1
460	20240807	120500	163874025	2960	2960	2960	2960	379
461	20240807	120400	162752185	2960	2960	2960	2960	0
462	20240807	120300	162752185	2960	2960	2960	2960	100
463	20240807	120200	162456185	2960	2960	2960	2960	3
464	20240807	120100	162447305	2960	2960	2960	2960	1
465	20240807	120000	162444345	2955	2955	2955	2955	0
466	20240807	115900	162444345	2955	2955	2955	2955	0
467	20240807	115800	162444345	2955	2955	2955	2955	0
468	20240807	115700	162444345	2955	2955	2955	2955	0
469	20240807	115600	162444345	2955	2960	2960	2955	3097
470	20240807	115500	153277315	2965	2965	2965	2965	0
471	20240807	115400	153277315	2965	2965	2965	2965	0
472	20240807	115300	153277315	2965	2965	2965	2965	0
473	20240807	115200	153277315	2965	2965	2965	2965	10
474	20240807	115100	153247665	2965	2965	2965	2965	450
475	20240807	115000	151913415	2965	2965	2965	2965	50
476	20240807	114900	151765165	2960	2960	2960	2960	0
477	20240807	114800	151765165	2960	2960	2960	2960	0
478	20240807	114700	151765165	2960	2960	2960	2960	0
479	20240807	114600	151765165	2960	2960	2960	2960	1296
480	20240807	114500	147929005	2960	2960	2960	2960	0
481	20240807	114400	147929005	2960	2960	2960	2960	6
482	20240807	114300	147911245	2950	2950	2950	2950	9
483	20240807	114200	147884695	2950	2950	2950	2950	50
484	20240807	114100	147737195	2950	2950	2950	2950	0
485	20240807	114000	147737195	2950	2950	2950	2950	0
486	20240807	113900	147737195	2950	2950	2950	2950	0
487	20240807	113800	147737195	2950	2950	2950	2950	0
488	20240807	113700	147737195	2950	2950	2950	2950	300
489	20240807	113600	146852195	2950	2950	2950	2950	0
490	20240807	113500	146852195	2950	2950	2950	2950	0
491	20240807	113400	146852195	2950	2950	2950	2950	500
492	20240807	113300	145377195	2950	2950	2950	2950	0
493	20240807	113200	145377195	2950	2950	2950	2950	0
494	20240807	113100	145377195	2950	2950	2950	2950	0
495	20240807	113000	145377195	2950	2950	2950	2950	0
496	20240807	112900	145377195	2950	2950	2950	2950	10
497	20240807	112800	145347695	2960	2960	2960	2960	17
498	20240807	112700	145297375	2960	2960	2960	2960	0
499	20240807	112600	145297375	2960	2960	2960	2960	0
500	20240807	112500	145297375	2960	2960	2960	2960	0
501	20240807	112400	145297375	2960	2960	2960	2960	0
502	20240807	112300	145297375	2960	2960	2960	2960	80
503	20240807	112200	145060575	2950	2950	2950	2950	0
504	20240807	112100	145060575	2950	2950	2950	2950	0
505	20240807	112000	145060575	2950	2950	2950	2950	0
506	20240807	111900	145060575	2950	2950	2950	2950	31
507	20240807	111800	144969125	2960	2960	2960	2960	0
508	20240807	111700	144969125	2960	2960	2960	2960	0
509	20240807	111600	144969125	2960	2960	2960	2960	0
510	20240807	111500	144969125	2960	2960	2960	2960	1
511	20240807	111400	144966165	2960	2960	2960	2960	0
512	20240807	111300	144966165	2960	2960	2960	2960	0
513	20240807	111200	144966165	2960	2960	2960	2960	11
514	20240807	111100	144933605	2945	2945	2945	2945	2
515	20240807	111000	144927715	2940	2940	2940	2940	0
516	20240807	110900	144927715	2940	2945	2945	2940	1368
517	20240807	110800	140902205	2950	2950	2950	2950	0
518	20240807	110700	140902205	2950	2950	2950	2950	5
519	20240807	110600	140887455	2945	2945	2945	2945	80
520	20240807	110500	140651855	2950	2950	2950	2950	0
521	20240807	110400	140651855	2950	2950	2950	2950	0
522	20240807	110300	140651855	2950	2950	2950	2950	0
523	20240807	110200	140651855	2950	2950	2950	2950	212
524	20240807	110100	140026455	2950	2955	2955	2950	465
525	20240807	110000	138654680	2960	2960	2960	2960	251
526	20240807	105900	137911720	2960	2960	2960	2960	0
527	20240807	105800	137911720	2960	2960	2960	2960	0
528	20240807	105700	137911720	2960	2960	2960	2960	0
529	20240807	105600	137911720	2960	2960	2960	2960	324
530	20240807	105500	136952680	2950	2950	2950	2950	2
531	20240807	105400	136946780	2960	2960	2960	2960	0
532	20240807	105300	136946780	2960	2960	2960	2960	106
533	20240807	105200	136633020	2960	2960	2960	2960	80
534	20240807	105100	136396220	2950	2950	2950	2950	1000
535	20240807	105000	133446220	2945	2945	2945	2945	0
536	20240807	104900	133446220	2945	2950	2950	2945	21
537	20240807	104800	133384320	2965	2965	2965	2965	0
538	20240807	104700	133384320	2965	2965	2965	2965	0
539	20240807	104600	133384320	2965	2965	2965	2965	0
540	20240807	104500	133384320	2965	2965	2965	2965	0
541	20240807	104400	133384320	2965	2960	2965	2960	800
542	20240807	104300	131014820	2960	2960	2960	2960	0
543	20240807	104200	131014820	2960	2960	2960	2960	0
544	20240807	104100	131014820	2960	2960	2960	2960	0
545	20240807	104000	131014820	2960	2960	2960	2960	0
546	20240807	103900	131014820	2960	2960	2960	2945	580
547	20240807	103800	129298035	2960	2960	2960	2960	0
548	20240807	103700	129298035	2960	2960	2960	2960	2
549	20240807	103600	129292115	2940	2940	2940	2940	17
550	20240807	103500	129242135	2950	2950	2950	2950	0
551	20240807	103400	129242135	2950	2950	2950	2950	0
552	20240807	103300	129242135	2950	2950	2950	2950	123
553	20240807	103200	128879285	2950	2950	2950	2950	999
554	20240807	103100	125932235	2950	2950	2950	2950	1
555	20240807	103000	125929285	2960	2960	2960	2960	0
556	20240807	102900	125929285	2960	2960	2960	2960	0
557	20240807	102800	125929285	2960	2960	2960	2960	0
558	20240807	102700	125929285	2960	2960	2960	2960	0
559	20240807	102600	125929285	2960	2960	2960	2960	2
560	20240807	102500	125923365	2960	2960	2960	2960	0
561	20240807	102400	125923365	2960	2960	2960	2960	2
562	20240807	102300	125917445	2960	2940	2960	2940	603
563	20240807	102200	124144565	2950	2950	2950	2950	321
564	20240807	102100	123197615	2940	2940	2940	2940	0
565	20240807	102000	123197615	2940	2940	2940	2940	300
566	20240807	101900	122315615	2935	2950	2950	2935	7802
567	20240807	101800	99374330	2945	2945	2945	2945	0
568	20240807	101700	99374330	2945	2945	2945	2945	0
569	20240807	101600	99374330	2945	2945	2945	2945	33
570	20240807	101500	99277145	2945	2945	2945	2945	0
571	20240807	101400	99277145	2945	2955	2955	2945	393
572	20240807	101300	98119660	2970	2970	2970	2970	0
573	20240807	101200	98119660	2970	2970	2970	2970	3
574	20240807	101100	98110750	2970	2970	2970	2970	0
575	20240807	101000	98110750	2970	2970	2970	2970	0
576	20240807	100900	98110750	2970	2960	2970	2960	58
577	20240807	100800	97938610	2960	2970	2970	2960	9
578	20240807	100700	97911925	2970	2970	2970	2970	0
579	20240807	100600	97911925	2970	2970	2970	2970	50
580	20240807	100500	97763425	2970	2970	2970	2970	0
581	20240807	100400	97763425	2970	2970	2970	2970	100
582	20240807	100300	97466425	2975	2970	2975	2945	9600
583	20240807	100200	69104375	2975	2975	2975	2975	0
584	20240807	100100	69104375	2975	2980	2980	2975	302
585	20240807	100000	68204920	2985	2985	2985	2985	0
586	20240807	095900	68204920	2985	2980	2985	2980	440
587	20240807	095800	66893715	2980	2980	2980	2980	170
588	20240807	095700	66387115	2980	2980	2980	2980	24
589	20240807	095600	66315595	2980	2980	2980	2970	68
590	20240807	095500	66113255	2980	2970	2980	2970	41
591	20240807	095400	65991115	2970	2980	2980	2970	167
592	20240807	095300	65493465	2980	2980	2980	2980	0
593	20240807	095200	65493465	2980	2980	2980	2980	0
594	20240807	095100	65493465	2980	2980	2980	2980	90
595	20240807	095000	65225265	2980	2980	2980	2980	674
596	20240807	094900	63216745	2985	2975	2985	2975	355
597	20240807	094800	62158820	2970	2965	2970	2965	8617
598	20240807	094700	36581010	2960	2960	2960	2960	774
599	20240807	094600	34289970	2955	2955	2955	2955	0
600	20240807	094500	34289970	2955	2955	2955	2955	20
601	20240807	094400	34230870	2955	2955	2955	2955	0
602	20240807	094300	34230870	2955	2955	2955	2955	10
603	20240807	094200	34201320	2955	2970	2970	2955	1001
604	20240807	094100	31240875	2960	2970	2970	2960	2
605	20240807	094000	31234945	2970	2970	2970	2970	1
606	20240807	093900	31231975	2970	2960	2970	2960	2
607	20240807	093800	31226045	2960	2960	2960	2960	0
608	20240807	093700	31226045	2960	2960	2960	2960	30
609	20240807	093600	31137245	2960	2960	2960	2960	0
610	20240807	093500	31137245	2960	2960	2960	2960	0
611	20240807	093400	31137245	2960	2960	2960	2960	2
612	20240807	093300	31131325	2955	2975	2975	2955	6
613	20240807	093200	31113575	2975	2975	2975	2975	2
614	20240807	093100	31107625	2950	2950	2950	2950	30
615	20240807	093000	31019125	2950	2980	2980	2950	1501
616	20240807	092900	26590070	2980	2980	2980	2980	25
617	20240807	092800	26515570	2980	2960	2980	2960	2246
618	20240807	092700	19844945	2965	2965	2965	2965	0
619	20240807	092600	19844945	2965	2965	2965	2965	0
620	20240807	092500	19844945	2965	2965	2965	2965	1
621	20240807	092400	19841980	2965	2965	2965	2965	0
622	20240807	092300	19841980	2965	2965	2965	2965	5
623	20240807	092200	19827155	2965	2965	2965	2965	10
624	20240807	092100	19797505	2965	2965	2965	2965	1256
625	20240807	092000	16073465	2970	2970	2970	2970	310
626	20240807	091900	15152765	2970	2970	2970	2970	33
627	20240807	091800	15054755	2970	2965	2970	2965	208
628	20240807	091700	14437985	2965	2965	2965	2960	1803
629	20240807	091600	9092095	2965	2965	2965	2965	0
630	20240807	091500	9092095	2965	2970	2970	2965	2
631	20240807	091400	9086160	2970	2965	2970	2965	638
632	20240807	091300	7194485	2965	2960	2965	2960	502
633	20240807	091200	5708400	2950	2950	2950	2950	0
634	20240807	091100	5708400	2950	2960	2960	2950	57
635	20240807	091000	5539750	2940	2940	2940	2940	0
636	20240807	090900	5539750	2940	2940	2940	2940	0
637	20240807	090800	5539750	2940	2945	2945	2940	450
638	20240807	090700	4216615	2940	2940	2940	2940	1
639	20240807	090600	4213675	2940	2940	2940	2940	50
640	20240807	090500	4066675	2940	2945	2945	2940	208
641	20240807	090400	3455150	2960	2960	2960	2960	5
642	20240807	090300	3440350	2960	2965	2965	2940	490
643	20240807	090200	1994340	2945	2935	2945	2935	89
644	20240807	090100	1732460	2935	2920	2935	2920	128
645	20240807	090000	1357800	2920	2920	2920	2920	465