KissMeData/036580/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	191900	107219680	2430	2430	2430	2430	2294
3	20240809	191800	107219680	2430	2430	2430	2430	0
4	20240809	191700	107219680	2430	2430	2430	2430	0
5	20240809	191600	107219680	2430	2430	2430	2430	0
6	20240809	191500	107219680	2430	2430	2430	2430	0
7	20240809	191400	107219680	2430	2430	2430	2430	0
8	20240809	191300	107219680	2430	2430	2430	2430	0
9	20240809	191200	107219680	2430	2430	2430	2430	0
10	20240809	191100	107219680	2430	2430	2430	2430	0
11	20240809	191000	107219680	2430	2430	2430	2430	0
12	20240809	190900	107219680	2430	2430	2430	2430	0
13	20240809	190800	107219680	2430	2430	2430	2430	0
14	20240809	190700	107219680	2430	2430	2430	2430	0
15	20240809	190600	107219680	2430	2430	2430	2430	0
16	20240809	190500	107219680	2430	2430	2430	2430	0
17	20240809	190400	107219680	2430	2430	2430	2430	0
18	20240809	190300	107219680	2430	2430	2430	2430	0
19	20240809	190200	107219680	2430	2430	2430	2430	0
20	20240809	190100	107219680	2430	2430	2430	2430	0
21	20240809	190000	107219680	2430	2430	2430	2430	0
22	20240809	185900	107219680	2430	2430	2430	2430	0
23	20240809	185800	107219680	2430	2430	2430	2430	0
24	20240809	185700	107219680	2430	2430	2430	2430	0
25	20240809	185600	107219680	2430	2430	2430	2430	0
26	20240809	185500	107219680	2430	2430	2430	2430	0
27	20240809	185400	107219680	2430	2430	2430	2430	0
28	20240809	185300	107219680	2430	2430	2430	2430	0
29	20240809	185200	107219680	2430	2430	2430	2430	0
30	20240809	185100	107219680	2430	2430	2430	2430	0
31	20240809	185000	107219680	2430	2430	2430	2430	0
32	20240809	184900	107219680	2430	2430	2430	2430	2294
33	20240809	184800	107219680	2430	2430	2430	2430	0
34	20240809	184700	107219680	2430	2430	2430	2430	0
35	20240809	184600	107219680	2430	2430	2430	2430	0
36	20240809	184500	107219680	2430	2430	2430	2430	0
37	20240809	184400	107219680	2430	2430	2430	2430	0
38	20240809	184300	107219680	2430	2430	2430	2430	0
39	20240809	184200	107219680	2430	2430	2430	2430	0
40	20240809	184100	107219680	2430	2430	2430	2430	0
41	20240809	184000	107219680	2430	2430	2430	2430	0
42	20240809	183900	107219680	2430	2430	2430	2430	0
43	20240809	183800	107219680	2430	2430	2430	2430	0
44	20240809	183700	107219680	2430	2430	2430	2430	0
45	20240809	183600	107219680	2430	2430	2430	2430	0
46	20240809	183500	107219680	2430	2430	2430	2430	0
47	20240809	183400	107219680	2430	2430	2430	2430	0
48	20240809	183300	107219680	2430	2430	2430	2430	0
49	20240809	183200	107219680	2430	2430	2430	2430	0
50	20240809	183100	107219680	2430	2430	2430	2430	0
51	20240809	183000	107219680	2430	2430	2430	2430	0
52	20240809	182900	107219680	2430	2430	2430	2430	0
53	20240809	182800	107219680	2430	2430	2430	2430	0
54	20240809	182700	107219680	2430	2430	2430	2430	0
55	20240809	182600	107219680	2430	2430	2430	2430	0
56	20240809	182500	107219680	2430	2430	2430	2430	0
57	20240809	182400	107219680	2430	2430	2430	2430	0
58	20240809	182300	107219680	2430	2430	2430	2430	0
59	20240809	182200	107219680	2430	2430	2430	2430	0
60	20240809	182100	107219680	2430	2430	2430	2430	0
61	20240809	182000	107219680	2430	2430	2430	2430	0
62	20240809	181900	107219680	2430	2430	2430	2430	2294
63	20240809	181800	107219680	2430	2430	2430	2430	0
64	20240809	181700	107219680	2430	2430	2430	2430	0
65	20240809	181600	107219680	2430	2430	2430	2430	0
66	20240809	181500	107219680	2430	2430	2430	2430	0
67	20240809	181400	107219680	2430	2430	2430	2430	0
68	20240809	181300	107219680	2430	2430	2430	2430	0
69	20240809	181200	107219680	2430	2430	2430	2430	0
70	20240809	181100	107219680	2430	2430	2430	2430	0
71	20240809	181000	107219680	2430	2430	2430	2430	0
72	20240809	180900	107219680	2430	2430	2430	2430	0
73	20240809	180800	107219680	2430	2430	2430	2430	0
74	20240809	180700	107219680	2430	2430	2430	2430	0
75	20240809	180600	107219680	2430	2430	2430	2430	0
76	20240809	180500	107219680	2430	2430	2430	2430	0
77	20240809	180400	107219680	2430	2430	2430	2430	0
78	20240809	180300	107219680	2430	2430	2430	2430	0
79	20240809	180200	107219680	2430	2430	2430	2430	0
80	20240809	180100	107219680	2430	2430	2430	2430	0
81	20240809	180000	107219680	2430	2430	2430	2430	0
82	20240809	175900	107219680	2430	2430	2430	2430	0
83	20240809	175800	107219680	2430	2430	2430	2430	0
84	20240809	175700	107219680	2430	2430	2430	2430	0
85	20240809	175600	107219680	2430	2430	2430	2430	0
86	20240809	175500	107219680	2430	2430	2430	2430	0
87	20240809	175400	107219680	2430	2430	2430	2430	0
88	20240809	175300	107219680	2430	2430	2430	2430	0
89	20240809	175200	107219680	2430	2430	2430	2430	0
90	20240809	175100	107219680	2430	2430	2430	2430	0
91	20240809	175000	107219680	2430	2430	2430	2430	0
92	20240809	174900	107219680	2430	2430	2430	2430	2294
93	20240809	174800	107219680	2430	2430	2430	2430	0
94	20240809	174700	107219680	2430	2430	2430	2430	0
95	20240809	174600	107219680	2430	2430	2430	2430	0
96	20240809	174500	107219680	2430	2430	2430	2430	0
97	20240809	174400	107219680	2430	2430	2430	2430	0
98	20240809	174300	107219680	2430	2430	2430	2430	0
99	20240809	174200	107219680	2430	2430	2430	2430	0
100	20240809	174100	107219680	2430	2430	2430	2430	0
101	20240809	174000	107219680	2430	2430	2430	2430	0
102	20240809	173900	107219680	2430	2430	2430	2430	0
103	20240809	173800	107219680	2430	2430	2430	2430	0
104	20240809	173700	107219680	2430	2430	2430	2430	0
105	20240809	173600	107219680	2430	2430	2430	2430	0
106	20240809	173500	107219680	2430	2430	2430	2430	0
107	20240809	173400	107219680	2430	2430	2430	2430	0
108	20240809	173300	107219680	2430	2430	2430	2430	0
109	20240809	173200	107219680	2430	2430	2430	2430	0
110	20240809	173100	107219680	2430	2430	2430	2430	0
111	20240809	173000	107219680	2430	2430	2430	2430	0
112	20240809	172900	107219680	2430	2430	2430	2430	0
113	20240809	172800	107219680	2430	2430	2430	2430	0
114	20240809	172700	107219680	2430	2430	2430	2430	0
115	20240809	172600	107219680	2430	2430	2430	2430	0
116	20240809	172500	107219680	2430	2430	2430	2430	0
117	20240809	172400	107219680	2430	2430	2430	2430	0
118	20240809	172300	107219680	2430	2430	2430	2430	0
119	20240809	172200	107219680	2430	2430	2430	2430	0
120	20240809	172100	107219680	2430	2430	2430	2430	0
121	20240809	172000	107219680	2430	2430	2430	2430	0
122	20240809	171900	107219680	2430	2430	2430	2430	2294
123	20240809	171800	107219680	2430	2430	2430	2430	0
124	20240809	171700	107219680	2430	2430	2430	2430	0
125	20240809	171600	107219680	2430	2430	2430	2430	0
126	20240809	171500	107219680	2430	2430	2430	2430	0
127	20240809	171400	107219680	2430	2430	2430	2430	0
128	20240809	171300	107219680	2430	2430	2430	2430	0
129	20240809	171200	107219680	2430	2430	2430	2430	0
130	20240809	171100	107219680	2430	2430	2430	2430	0
131	20240809	171000	107219680	2430	2430	2430	2430	0
132	20240809	170900	107219680	2430	2430	2430	2430	0
133	20240809	170800	107219680	2430	2430	2430	2430	0
134	20240809	170700	107219680	2430	2430	2430	2430	0
135	20240809	170600	107219680	2430	2430	2430	2430	0
136	20240809	170500	107219680	2430	2430	2430	2430	0
137	20240809	170400	107219680	2430	2430	2430	2430	0
138	20240809	170300	107219680	2430	2430	2430	2430	0
139	20240809	170200	107219680	2430	2430	2430	2430	0
140	20240809	170100	107219680	2430	2430	2430	2430	0
141	20240809	170000	107219680	2430	2430	2430	2430	0
142	20240809	165900	107219680	2430	2430	2430	2430	0
143	20240809	165800	107219680	2430	2430	2430	2430	0
144	20240809	165700	107219680	2430	2430	2430	2430	0
145	20240809	165600	107219680	2430	2430	2430	2430	0
146	20240809	165500	107219680	2430	2430	2430	2430	0
147	20240809	165400	107219680	2430	2430	2430	2430	0
148	20240809	165300	107219680	2430	2430	2430	2430	0
149	20240809	165200	107219680	2430	2430	2430	2430	0
150	20240809	165100	107219680	2430	2430	2430	2430	0
151	20240809	165000	107219680	2430	2430	2430	2430	0
152	20240809	164900	107219680	2430	2430	2430	2430	2294
153	20240809	164800	107219680	2430	2430	2430	2430	0
154	20240809	164700	107219680	2430	2430	2430	2430	0
155	20240809	164600	107219680	2430	2430	2430	2430	0
156	20240809	164500	107219680	2430	2430	2430	2430	0
157	20240809	164400	107219680	2430	2430	2430	2430	0
158	20240809	164300	107219680	2430	2430	2430	2430	0
159	20240809	164200	107219680	2430	2430	2430	2430	0
160	20240809	164100	107219680	2430	2430	2430	2430	0
161	20240809	164000	107219680	2430	2430	2430	2430	0
162	20240809	163900	107219680	2430	2430	2430	2430	0
163	20240809	163800	107219680	2430	2430	2430	2430	0
164	20240809	163700	107219680	2430	2430	2430	2430	0
165	20240809	163600	107219680	2430	2430	2430	2430	0
166	20240809	163500	107219680	2430	2430	2430	2430	0
167	20240809	163400	107219680	2430	2430	2430	2430	0
168	20240809	163300	107219680	2430	2430	2430	2430	0
169	20240809	163200	107219680	2430	2430	2430	2430	0
170	20240809	163100	107219680	2430	2430	2430	2430	0
171	20240809	163000	107219680	2430	2430	2430	2430	0
172	20240809	162900	107219680	2430	2430	2430	2430	0
173	20240809	162800	107219680	2430	2430	2430	2430	0
174	20240809	162700	107219680	2430	2430	2430	2430	0
175	20240809	162600	107219680	2430	2430	2430	2430	0
176	20240809	162500	107219680	2430	2430	2430	2430	0
177	20240809	162400	107219680	2430	2430	2430	2430	0
178	20240809	162300	107219680	2430	2430	2430	2430	0
179	20240809	162200	107219680	2430	2430	2430	2430	0
180	20240809	162100	107219680	2430	2430	2430	2430	0
181	20240809	162000	107219680	2430	2430	2430	2430	0
182	20240809	161900	107219680	2430	2430	2430	2430	2294
183	20240809	161800	107219680	2430	2430	2430	2430	0
184	20240809	161700	107219680	2430	2430	2430	2430	0
185	20240809	161600	107219680	2430	2430	2430	2430	0
186	20240809	161500	107219680	2430	2430	2430	2430	0
187	20240809	161400	107219680	2430	2430	2430	2430	0
188	20240809	161300	107219680	2430	2430	2430	2430	0
189	20240809	161200	107219680	2430	2430	2430	2430	0
190	20240809	161100	107219680	2430	2430	2430	2430	0
191	20240809	161000	107219680	2430	2430	2430	2430	0
192	20240809	160900	107219680	2430	2430	2430	2430	0
193	20240809	160800	107219680	2430	2430	2430	2430	0
194	20240809	160700	107219680	2430	2430	2430	2430	0
195	20240809	160600	107219680	2430	2430	2430	2430	0
196	20240809	160500	107219680	2430	2430	2430	2430	0
197	20240809	160400	107219680	2430	2430	2430	2430	0
198	20240809	160300	107219680	2430	2430	2430	2430	0
199	20240809	160200	107219680	2430	2430	2430	2430	0
200	20240809	160100	107219680	2430	2430	2430	2430	0
201	20240809	160000	107219680	2430	2430	2430	2430	0
202	20240809	155900	107219680	2430	2430	2430	2430	0
203	20240809	155800	107219680	2430	2430	2430	2430	0
204	20240809	155700	107219680	2430	2430	2430	2430	0
205	20240809	155600	107219680	2430	2430	2430	2430	0
206	20240809	155500	107219680	2430	2430	2430	2430	0
207	20240809	155400	107219680	2430	2430	2430	2430	0
208	20240809	155300	107219680	2430	2430	2430	2430	0
209	20240809	155200	107219680	2430	2430	2430	2430	0
210	20240809	155100	107219680	2430	2430	2430	2430	0
211	20240809	155000	107219680	2430	2430	2430	2430	0
212	20240809	154900	107219680	2430	2430	2430	2430	2294
213	20240809	154800	107219680	2430	2430	2430	2430	0
214	20240809	154700	107219680	2430	2430	2430	2430	0
215	20240809	154600	107219680	2430	2430	2430	2430	0
216	20240809	154500	107219680	2430	2430	2430	2430	0
217	20240809	154400	107219680	2430	2430	2430	2430	0
218	20240809	154300	107219680	2430	2430	2430	2430	0
219	20240809	154200	107219680	2430	2430	2430	2430	0
220	20240809	154100	107219680	2430	2430	2430	2430	0
221	20240809	154000	107219680	2430	2430	2430	2430	0
222	20240809	153900	107219680	2430	2430	2430	2430	0
223	20240809	153800	107219680	2430	2430	2430	2430	0
224	20240809	153700	107219680	2430	2430	2430	2430	0
225	20240809	153600	107219680	2430	2430	2430	2430	0
226	20240809	153500	107219680	2430	2430	2430	2430	0
227	20240809	153400	107219680	2430	2430	2430	2430	0
228	20240809	153300	107219680	2430	2430	2430	2430	0
229	20240809	153200	107219680	2430	2430	2430	2430	0
230	20240809	153100	107219680	2430	2430	2430	2430	0
231	20240809	153000	107219680	2430	2430	2430	2430	2294
232	20240809	152900	101645260	2425	2425	2425	2425	0
233	20240809	152800	101645260	2425	2425	2425	2425	0
234	20240809	152700	101645260	2425	2425	2425	2425	0
235	20240809	152600	101645260	2425	2425	2425	2425	0
236	20240809	152500	101645260	2425	2425	2425	2425	0
237	20240809	152400	101645260	2425	2425	2425	2425	0
238	20240809	152300	101645260	2425	2425	2425	2425	0
239	20240809	152200	101645260	2425	2425	2425	2425	0
240	20240809	152100	101645260	2425	2425	2425	2425	0
241	20240809	152000	101645260	2425	2425	2425	2425	0
242	20240809	151900	101645260	2425	2425	2425	2425	438
243	20240809	151800	100583110	2425	2425	2425	2425	2
244	20240809	151700	100578260	2425	2425	2425	2425	0
245	20240809	151600	100578260	2425	2425	2425	2425	0
246	20240809	151500	100578260	2425	2425	2425	2425	0
247	20240809	151400	100578260	2425	2425	2425	2425	0
248	20240809	151300	100578260	2425	2425	2425	2425	1
249	20240809	151200	100575835	2430	2430	2430	2430	1
250	20240809	151100	100573405	2425	2425	2425	2425	0
251	20240809	151000	100573405	2425	2425	2425	2425	2
252	20240809	150900	100568555	2425	2425	2425	2425	4
253	20240809	150800	100558855	2425	2425	2425	2425	2
254	20240809	150700	100554005	2425	2425	2425	2425	3
255	20240809	150600	100546730	2425	2425	2425	2425	0
256	20240809	150500	100546730	2425	2425	2425	2425	10
257	20240809	150400	100522480	2425	2425	2425	2425	34
258	20240809	150300	100440030	2425	2425	2425	2425	0
259	20240809	150200	100440030	2425	2425	2425	2425	113
260	20240809	150100	100166005	2425	2425	2425	2425	29
261	20240809	150000	100095680	2425	2425	2425	2425	0
262	20240809	145900	100095680	2425	2425	2425	2425	97
263	20240809	145800	99860455	2425	2425	2425	2425	12
264	20240809	145700	99831355	2425	2425	2425	2425	0
265	20240809	145600	99831355	2425	2425	2425	2425	0
266	20240809	145500	99831355	2425	2425	2425	2425	0
267	20240809	145400	99831355	2425	2425	2425	2425	0
268	20240809	145300	99831355	2425	2425	2425	2425	2
269	20240809	145200	99826505	2425	2425	2425	2425	0
270	20240809	145100	99826505	2425	2425	2425	2425	5
271	20240809	145000	99814380	2425	2425	2425	2425	2
272	20240809	144900	99809530	2425	2425	2425	2425	4
273	20240809	144800	99799830	2425	2425	2425	2425	12
274	20240809	144700	99770730	2435	2435	2435	2435	10
275	20240809	144600	99746380	2435	2435	2435	2435	30
276	20240809	144500	99673330	2435	2435	2435	2435	479
277	20240809	144400	98506965	2445	2455	2465	2445	519
278	20240809	144300	97228515	2450	2425	2450	2425	1482
279	20240809	144200	93615420	2420	2420	2420	2420	0
280	20240809	144100	93615420	2420	2420	2420	2420	0
281	20240809	144000	93615420	2420	2420	2420	2420	0
282	20240809	143900	93615420	2420	2420	2420	2420	0
283	20240809	143800	93615420	2420	2420	2420	2420	0
284	20240809	143700	93615420	2420	2420	2420	2420	1
285	20240809	143600	93613000	2420	2420	2420	2420	0
286	20240809	143500	93613000	2420	2420	2420	2420	3
287	20240809	143400	93605740	2425	2425	2425	2425	0
288	20240809	143300	93605740	2425	2425	2425	2425	10
289	20240809	143200	93581490	2425	2430	2430	2425	141
290	20240809	143100	93239560	2420	2420	2420	2420	0
291	20240809	143000	93239560	2420	2425	2425	2420	4
292	20240809	142900	93229865	2420	2420	2420	2420	1
293	20240809	142800	93227445	2420	2420	2420	2420	0
294	20240809	142700	93227445	2420	2420	2420	2420	3
295	20240809	142600	93220185	2425	2425	2425	2425	0
296	20240809	142500	93220185	2425	2420	2425	2420	9
297	20240809	142400	93198380	2425	2425	2425	2425	14
298	20240809	142300	93164430	2425	2425	2425	2425	43
299	20240809	142200	93060155	2420	2420	2420	2420	0
300	20240809	142100	93060155	2420	2420	2420	2420	0
301	20240809	142000	93060155	2420	2420	2420	2420	0
302	20240809	141900	93060155	2420	2420	2420	2420	0
303	20240809	141800	93060155	2420	2420	2420	2420	0
304	20240809	141700	93060155	2420	2420	2420	2420	0
305	20240809	141600	93060155	2420	2420	2420	2420	0
306	20240809	141500	93060155	2420	2420	2420	2420	0
307	20240809	141400	93060155	2420	2420	2420	2420	0
308	20240809	141300	93060155	2420	2420	2420	2420	0
309	20240809	141200	93060155	2420	2420	2420	2420	0
310	20240809	141100	93060155	2420	2420	2420	2420	0
311	20240809	141000	93060155	2420	2420	2420	2420	0
312	20240809	140900	93060155	2420	2420	2420	2420	0
313	20240809	140800	93060155	2420	2420	2420	2420	0
314	20240809	140700	93060155	2420	2420	2420	2420	0
315	20240809	140600	93060155	2420	2420	2420	2420	0
316	20240809	140500	93060155	2420	2420	2420	2420	0
317	20240809	140400	93060155	2420	2420	2420	2420	0
318	20240809	140300	93060155	2420	2420	2420	2420	2
319	20240809	140200	93055315	2420	2420	2420	2420	0
320	20240809	140100	93055315	2420	2420	2420	2420	3
321	20240809	140000	93048055	2420	2420	2420	2420	8
322	20240809	135900	93028695	2420	2420	2420	2420	0
323	20240809	135800	93028695	2420	2420	2420	2420	15
324	20240809	135700	92992395	2420	2420	2420	2420	50
325	20240809	135600	92871395	2425	2425	2425	2425	11
326	20240809	135500	92844720	2420	2420	2420	2420	155
327	20240809	135400	92469620	2420	2420	2420	2420	499
328	20240809	135300	91262040	2420	2425	2425	2420	26
329	20240809	135200	91199085	2420	2420	2420	2420	54
330	20240809	135100	91068405	2420	2420	2420	2420	0
331	20240809	135000	91068405	2420	2420	2420	2420	182
332	20240809	134900	90627965	2430	2420	2430	2420	605
333	20240809	134800	89158910	2420	2420	2420	2420	0
334	20240809	134700	89158910	2420	2425	2425	2420	27
335	20240809	134600	89093545	2425	2425	2425	2425	24
336	20240809	134500	89035345	2420	2430	2430	2420	44
337	20240809	134400	88928855	2425	2430	2430	2425	172
338	20240809	134300	88511615	2430	2430	2430	2430	0
339	20240809	134200	88511615	2430	2425	2430	2425	451
340	20240809	134100	87415725	2425	2425	2425	2425	20
341	20240809	134000	87367225	2420	2420	2420	2420	0
342	20240809	133900	87367225	2420	2420	2420	2420	0
343	20240809	133800	87367225	2420	2420	2420	2420	0
344	20240809	133700	87367225	2420	2425	2425	2420	2
345	20240809	133600	87362380	2420	2420	2420	2420	0
346	20240809	133500	87362380	2420	2420	2420	2420	0
347	20240809	133400	87362380	2420	2420	2420	2420	1
348	20240809	133300	87359960	2430	2420	2430	2420	4
349	20240809	133200	87350260	2430	2430	2430	2430	1
350	20240809	133100	87347830	2425	2420	2425	2420	6
351	20240809	133000	87333305	2420	2420	2420	2420	0
352	20240809	132900	87333305	2420	2425	2430	2420	24
353	20240809	132800	87275135	2425	2420	2425	2420	38
354	20240809	132700	87183015	2425	2425	2425	2425	17
355	20240809	132600	87141790	2420	2420	2420	2420	3
356	20240809	132500	87134530	2420	2420	2420	2420	10
357	20240809	132400	87110330	2420	2420	2420	2420	0
358	20240809	132300	87110330	2420	2425	2425	2420	145
359	20240809	132200	86758875	2420	2420	2420	2420	0
360	20240809	132100	86758875	2420	2425	2425	2420	6
361	20240809	132000	86744335	2420	2430	2430	2420	2
362	20240809	131900	86739485	2425	2425	2425	2425	3
363	20240809	131800	86732210	2425	2425	2425	2425	12
364	20240809	131700	86703110	2425	2425	2425	2425	4
365	20240809	131600	86693410	2425	2425	2425	2425	0
366	20240809	131500	86693410	2425	2425	2425	2425	24
367	20240809	131400	86635210	2425	2425	2425	2425	0
368	20240809	131300	86635210	2425	2425	2425	2425	3
369	20240809	131200	86627935	2420	2420	2420	2420	10
370	20240809	131100	86603735	2420	2420	2420	2420	0
371	20240809	131000	86603735	2420	2425	2425	2420	39
372	20240809	130900	86509340	2425	2425	2425	2425	114
373	20240809	130800	86232890	2425	2425	2425	2425	1
374	20240809	130700	86230465	2425	2420	2425	2420	179
375	20240809	130600	85796520	2425	2425	2425	2425	47
376	20240809	130500	85682545	2425	2425	2425	2425	153
377	20240809	130400	85311520	2420	2415	2420	2415	20
378	20240809	130300	85263180	2415	2420	2420	2415	19
379	20240809	130200	85217230	2415	2420	2420	2415	23
380	20240809	130100	85161675	2415	2415	2415	2415	70
381	20240809	130000	84992625	2420	2420	2420	2420	19
382	20240809	125900	84946645	2420	2415	2420	2415	213
383	20240809	125800	84431220	2420	2420	2420	2420	0
384	20240809	125700	84431220	2420	2415	2420	2415	99
385	20240809	125600	84192130	2415	2415	2415	2415	1
386	20240809	125500	84189715	2410	2410	2410	2410	0
387	20240809	125400	84189715	2410	2410	2410	2410	0
388	20240809	125300	84189715	2410	2410	2410	2410	1
389	20240809	125200	84187305	2410	2410	2410	2410	0
390	20240809	125100	84187305	2410	2410	2410	2410	2
391	20240809	125000	84182485	2410	2410	2410	2410	0
392	20240809	124900	84182485	2410	2410	2410	2410	9
393	20240809	124800	84160795	2410	2410	2410	2410	28
394	20240809	124700	84093315	2415	2415	2415	2415	0
395	20240809	124600	84093315	2415	2410	2415	2410	94
396	20240809	124500	83866770	2410	2410	2410	2410	0
397	20240809	124400	83866770	2410	2410	2410	2410	0
398	20240809	124300	83866770	2410	2415	2415	2410	2
399	20240809	124200	83861945	2410	2410	2410	2410	0
400	20240809	124100	83861945	2410	2410	2410	2410	0
401	20240809	124000	83861945	2410	2410	2410	2410	1
402	20240809	123900	83859535	2415	2415	2415	2415	0
403	20240809	123800	83859535	2415	2415	2415	2415	50
404	20240809	123700	83738785	2415	2410	2415	2410	184
405	20240809	123600	83295065	2415	2415	2415	2415	247
406	20240809	123500	82698560	2415	2415	2415	2415	181
407	20240809	123400	82261445	2415	2415	2415	2415	600
408	20240809	123300	80812445	2415	2415	2415	2415	1
409	20240809	123200	80810030	2415	2415	2415	2415	3
410	20240809	123100	80802785	2420	2420	2420	2420	0
411	20240809	123000	80802785	2420	2425	2425	2420	63
412	20240809	122900	80650070	2420	2420	2420	2420	297
413	20240809	122800	79931330	2425	2420	2425	2420	305
414	20240809	122700	79193205	2415	2415	2415	2415	21
415	20240809	122600	79142490	2420	2420	2420	2420	0
416	20240809	122500	79142490	2420	2420	2420	2420	68
417	20240809	122400	78977930	2420	2420	2420	2420	1
418	20240809	122300	78975510	2415	2415	2415	2415	0
419	20240809	122200	78975510	2415	2415	2415	2415	0
420	20240809	122100	78975510	2415	2415	2415	2415	0
421	20240809	122000	78975510	2415	2415	2415	2415	0
422	20240809	121900	78975510	2415	2415	2415	2415	0
423	20240809	121800	78975510	2415	2415	2415	2415	0
424	20240809	121700	78975510	2415	2415	2415	2415	0
425	20240809	121600	78975510	2415	2415	2415	2415	0
426	20240809	121500	78975510	2415	2415	2415	2415	0
427	20240809	121400	78975510	2415	2415	2415	2415	0
428	20240809	121300	78975510	2415	2415	2415	2415	0
429	20240809	121200	78975510	2415	2415	2415	2415	0
430	20240809	121100	78975510	2415	2415	2415	2415	0
431	20240809	121000	78975510	2415	2415	2415	2415	0
432	20240809	120900	78975510	2415	2415	2415	2415	0
433	20240809	120800	78975510	2415	2415	2415	2415	0
434	20240809	120700	78975510	2415	2415	2415	2415	0
435	20240809	120600	78975510	2415	2415	2415	2415	0
436	20240809	120500	78975510	2415	2415	2415	2415	1
437	20240809	120400	78973095	2415	2415	2415	2415	0
438	20240809	120300	78973095	2415	2415	2415	2415	2
439	20240809	120200	78968265	2415	2415	2415	2415	0
440	20240809	120100	78968265	2415	2415	2415	2415	8
441	20240809	120000	78948945	2420	2420	2420	2420	24
442	20240809	115900	78890865	2420	2420	2420	2420	0
443	20240809	115800	78890865	2420	2420	2420	2420	0
444	20240809	115700	78890865	2420	2420	2420	2420	0
445	20240809	115600	78890865	2420	2420	2420	2420	0
446	20240809	115500	78890865	2420	2420	2420	2420	1
447	20240809	115400	78888445	2415	2415	2415	2415	0
448	20240809	115300	78888445	2415	2415	2415	2415	0
449	20240809	115200	78888445	2415	2415	2415	2415	0
450	20240809	115100	78888445	2415	2415	2415	2415	0
451	20240809	115000	78888445	2415	2415	2415	2415	1
452	20240809	114900	78886030	2415	2415	2415	2415	1
453	20240809	114800	78883615	2425	2425	2425	2425	0
454	20240809	114700	78883615	2425	2420	2425	2415	8
455	20240809	114600	78864275	2420	2420	2420	2420	0
456	20240809	114500	78864275	2420	2420	2420	2420	15
457	20240809	114400	78827975	2420	2420	2420	2420	48
458	20240809	114300	78711815	2420	2420	2420	2420	71
459	20240809	114200	78539995	2420	2420	2420	2420	5
460	20240809	114100	78527895	2420	2420	2420	2420	252
461	20240809	114000	77918055	2420	2420	2420	2420	0
462	20240809	113900	77918055	2420	2420	2420	2420	39
463	20240809	113800	77823675	2425	2425	2425	2425	112
464	20240809	113700	77552075	2415	2425	2425	2415	44
465	20240809	113600	77445640	2425	2415	2425	2415	36
466	20240809	113500	77358640	2420	2420	2420	2420	100
467	20240809	113400	77116640	2420	2420	2420	2420	1
468	20240809	113300	77114220	2415	2415	2415	2415	0
469	20240809	113200	77114220	2415	2415	2415	2415	0
470	20240809	113100	77114220	2415	2415	2415	2415	0
471	20240809	113000	77114220	2415	2415	2415	2415	0
472	20240809	112900	77114220	2415	2415	2415	2415	2
473	20240809	112800	77109390	2420	2415	2420	2415	4
474	20240809	112700	77099725	2420	2420	2420	2420	10
475	20240809	112600	77075525	2415	2415	2415	2415	1
476	20240809	112500	77073110	2415	2415	2415	2415	4
477	20240809	112400	77063450	2415	2415	2415	2415	0
478	20240809	112300	77063450	2415	2415	2415	2415	13
479	20240809	112200	77032055	2420	2420	2420	2420	16
480	20240809	112100	76993335	2415	2415	2415	2415	27
481	20240809	112000	76928130	2420	2420	2420	2420	90
482	20240809	111900	76710330	2420	2415	2420	2415	696
483	20240809	111800	75026900	2410	2410	2410	2410	18
484	20240809	111700	74983520	2415	2410	2415	2410	61
485	20240809	111600	74836360	2410	2410	2410	2410	0
486	20240809	111500	74836360	2410	2405	2410	2405	103
487	20240809	111400	74588135	2405	2405	2405	2405	0
488	20240809	111300	74588135	2405	2405	2405	2405	1
489	20240809	111200	74585730	2405	2405	2405	2405	3
490	20240809	111100	74578515	2405	2405	2405	2405	0
491	20240809	111000	74578515	2405	2405	2405	2405	13
492	20240809	110900	74547250	2410	2410	2410	2410	41
493	20240809	110800	74448440	2410	2410	2410	2410	460
494	20240809	110700	73339840	2400	2400	2400	2400	13
495	20240809	110600	73308640	2400	2400	2400	2400	0
496	20240809	110500	73308640	2400	2410	2410	2400	45
497	20240809	110400	73200630	2400	2410	2410	2400	175
498	20240809	110300	72780330	2405	2405	2405	2405	155
499	20240809	110200	72407555	2405	2405	2405	2405	300
500	20240809	110100	71686055	2410	2405	2410	2405	1515
501	20240809	110000	68037430	2405	2405	2405	2405	90
502	20240809	105900	67820980	2405	2400	2405	2400	132
503	20240809	105800	67504175	2400	2400	2400	2400	0
504	20240809	105700	67504175	2400	2400	2400	2400	435
505	20240809	105600	66460175	2400	2400	2400	2400	0
506	20240809	105500	66460175	2400	2400	2400	2400	1
507	20240809	105400	66457775	2400	2400	2400	2400	0
508	20240809	105300	66457775	2400	2400	2400	2400	0
509	20240809	105200	66457775	2400	2400	2400	2400	0
510	20240809	105100	66457775	2400	2400	2400	2400	1
511	20240809	105000	66455375	2400	2400	2400	2400	0
512	20240809	104900	66455375	2400	2405	2405	2400	3
513	20240809	104800	66448165	2405	2405	2405	2405	1
514	20240809	104700	66445760	2400	2400	2400	2400	200
515	20240809	104600	65965760	2395	2395	2395	2395	111
516	20240809	104500	65699915	2400	2395	2400	2395	372
517	20240809	104400	64808960	2400	2400	2400	2400	10
518	20240809	104300	64784960	2400	2400	2400	2400	390
519	20240809	104200	63848960	2400	2400	2400	2400	0
520	20240809	104100	63848960	2400	2400	2400	2400	6
521	20240809	104000	63834560	2400	2400	2400	2400	18
522	20240809	103900	63791360	2400	2400	2400	2400	0
523	20240809	103800	63791360	2400	2400	2400	2400	61
524	20240809	103700	63644960	2400	2400	2400	2400	203
525	20240809	103600	63157760	2400	2400	2400	2400	0
526	20240809	103500	63157760	2400	2400	2400	2400	426
527	20240809	103400	62135360	2400	2395	2400	2395	528
528	20240809	103300	60868660	2400	2400	2400	2400	1
529	20240809	103200	60866260	2395	2395	2395	2395	426
530	20240809	103100	59845990	2400	2400	2400	2400	0
531	20240809	103000	59845990	2400	2400	2405	2400	428
532	20240809	102900	58818785	2405	2390	2405	2390	1466
533	20240809	102800	55313010	2390	2400	2400	2390	878
534	20240809	102700	53210400	2400	2420	2420	2400	3628
535	20240809	102600	44492450	2420	2420	2420	2420	500
536	20240809	102500	43282450	2410	2410	2410	2410	54
537	20240809	102400	43152310	2415	2415	2415	2415	180
538	20240809	102300	42717610	2415	2415	2415	2415	580
539	20240809	102200	41316910	2415	2420	2420	2415	30
540	20240809	102100	41244410	2420	2420	2420	2420	56
541	20240809	102000	41108890	2425	2425	2425	2425	0
542	20240809	101900	41108890	2425	2425	2425	2425	996
543	20240809	101800	38693590	2425	2425	2425	2425	1
544	20240809	101700	38691165	2420	2425	2425	2420	15
545	20240809	101600	38654860	2425	2425	2425	2425	44
546	20240809	101500	38548160	2430	2430	2430	2430	0
547	20240809	101400	38548160	2430	2435	2435	2430	3
548	20240809	101300	38540865	2435	2430	2435	2430	462
549	20240809	101200	37418180	2435	2435	2435	2435	0
550	20240809	101100	37418180	2435	2435	2435	2435	20
551	20240809	101000	37369480	2440	2440	2440	2440	0
552	20240809	100900	37369480	2440	2445	2445	2440	1584
553	20240809	100800	33497755	2445	2445	2445	2445	414
554	20240809	100700	32485525	2450	2450	2450	2450	336
555	20240809	100600	31662325	2450	2450	2450	2450	413
556	20240809	100500	30650475	2450	2450	2450	2450	413
557	20240809	100400	29638625	2455	2450	2455	2450	90
558	20240809	100300	29417800	2450	2455	2455	2450	469
559	20240809	100200	28268470	2455	2455	2455	2455	2
560	20240809	100100	28263560	2450	2450	2450	2450	413
561	20240809	100000	27251710	2455	2455	2455	2455	175
562	20240809	095900	26822085	2460	2460	2460	2460	0
563	20240809	095800	26822085	2460	2460	2460	2460	170
564	20240809	095700	26403885	2465	2465	2465	2465	0
565	20240809	095600	26403885	2465	2465	2465	2465	0
566	20240809	095500	26403885	2465	2465	2465	2465	0
567	20240809	095400	26403885	2465	2465	2465	2465	0
568	20240809	095300	26403885	2465	2465	2465	2465	0
569	20240809	095200	26403885	2465	2465	2465	2465	0
570	20240809	095100	26403885	2465	2460	2465	2460	2
571	20240809	095000	26398960	2465	2465	2465	2465	34
572	20240809	094900	26315150	2465	2465	2465	2465	0
573	20240809	094800	26315150	2465	2465	2465	2465	0
574	20240809	094700	26315150	2465	2465	2465	2465	0
575	20240809	094600	26315150	2465	2465	2465	2465	0
576	20240809	094500	26315150	2465	2465	2465	2465	2
577	20240809	094400	26310220	2465	2465	2465	2465	1
578	20240809	094300	26307755	2465	2465	2465	2465	73
579	20240809	094200	26127810	2465	2465	2465	2465	0
580	20240809	094100	26127810	2465	2465	2465	2465	4
581	20240809	094000	26117950	2465	2465	2465	2465	2
582	20240809	093900	26113020	2465	2465	2465	2465	91
583	20240809	093800	25888705	2465	2465	2465	2465	3
584	20240809	093700	25881310	2465	2465	2465	2465	15
585	20240809	093600	25844335	2465	2465	2465	2465	0
586	20240809	093500	25844335	2465	2465	2465	2465	0
587	20240809	093400	25844335	2465	2465	2465	2465	0
588	20240809	093300	25844335	2465	2465	2465	2465	5
589	20240809	093200	25832010	2465	2465	2465	2465	0
590	20240809	093100	25832010	2465	2460	2465	2460	26
591	20240809	093000	25768025	2460	2460	2460	2460	0
592	20240809	092900	25768025	2460	2460	2460	2460	0
593	20240809	092800	25768025	2460	2460	2460	2460	58
594	20240809	092700	25625345	2460	2460	2460	2460	0
595	20240809	092600	25625345	2460	2475	2475	2460	2500
596	20240809	092500	19464040	2475	2475	2475	2475	0
597	20240809	092400	19464040	2475	2475	2475	2475	0
598	20240809	092300	19464040	2475	2475	2475	2475	0
599	20240809	092200	19464040	2475	2475	2475	2475	0
600	20240809	092100	19464040	2475	2475	2475	2475	0
601	20240809	092000	19464040	2475	2480	2480	2475	58
602	20240809	091900	19320240	2480	2480	2480	2480	20
603	20240809	091800	19270640	2480	2480	2480	2480	0
604	20240809	091700	19270640	2480	2480	2480	2480	1000
605	20240809	091600	16790640	2480	2480	2480	2480	3
606	20240809	091500	16783200	2480	2480	2480	2480	16
607	20240809	091400	16743520	2480	2480	2480	2480	415
608	20240809	091300	15714320	2480	2480	2480	2480	26
609	20240809	091200	15649840	2485	2485	2485	2485	0
610	20240809	091100	15649840	2485	2485	2485	2485	0
611	20240809	091000	15649840	2485	2485	2485	2485	0
612	20240809	090900	15649840	2485	2485	2485	2485	2
613	20240809	090800	15644870	2480	2470	2480	2470	1684
614	20240809	090700	11474660	2470	2470	2470	2470	5
615	20240809	090600	11462310	2460	2455	2460	2455	131
616	20240809	090500	11140685	2455	2455	2455	2455	0
617	20240809	090400	11140685	2455	2455	2455	2455	134
618	20240809	090300	10811715	2460	2465	2465	2460	134
619	20240809	090200	10481745	2460	2460	2460	2460	0
620	20240809	090100	10481745	2460	2460	2460	2460	0
621	20240809	090000	10481745	2460	2450	2460	2450	4277