KissMeData/119500/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	201200	125252080	2960	2960	2960	2960	282
3	20240813	201100	125252080	2960	2960	2960	2960	0
4	20240813	201000	125252080	2960	2960	2960	2960	0
5	20240813	200900	125252080	2960	2960	2960	2960	0
6	20240813	200800	125252080	2960	2960	2960	2960	0
7	20240813	200700	125252080	2960	2960	2960	2960	0
8	20240813	200600	125252080	2960	2960	2960	2960	0
9	20240813	200500	125252080	2960	2960	2960	2960	0
10	20240813	200400	125252080	2960	2960	2960	2960	0
11	20240813	200300	125252080	2960	2960	2960	2960	0
12	20240813	200200	125252080	2960	2960	2960	2960	0
13	20240813	200100	125252080	2960	2960	2960	2960	0
14	20240813	200000	125252080	2960	2960	2960	2960	0
15	20240813	195900	125252080	2960	2960	2960	2960	0
16	20240813	195800	125252080	2960	2960	2960	2960	0
17	20240813	195700	125252080	2960	2960	2960	2960	0
18	20240813	195600	125252080	2960	2960	2960	2960	0
19	20240813	195500	125252080	2960	2960	2960	2960	0
20	20240813	195400	125252080	2960	2960	2960	2960	0
21	20240813	195300	125252080	2960	2960	2960	2960	0
22	20240813	195200	125252080	2960	2960	2960	2960	0
23	20240813	195100	125252080	2960	2960	2960	2960	0
24	20240813	195000	125252080	2960	2960	2960	2960	0
25	20240813	194900	125252080	2960	2960	2960	2960	0
26	20240813	194800	125252080	2960	2960	2960	2960	0
27	20240813	194700	125252080	2960	2960	2960	2960	0
28	20240813	194600	125252080	2960	2960	2960	2960	0
29	20240813	194500	125252080	2960	2960	2960	2960	0
30	20240813	194400	125252080	2960	2960	2960	2960	0
31	20240813	194300	125252080	2960	2960	2960	2960	0
32	20240813	194200	125252080	2960	2960	2960	2960	282
33	20240813	194100	125252080	2960	2960	2960	2960	0
34	20240813	194000	125252080	2960	2960	2960	2960	0
35	20240813	193900	125252080	2960	2960	2960	2960	0
36	20240813	193800	125252080	2960	2960	2960	2960	0
37	20240813	193700	125252080	2960	2960	2960	2960	0
38	20240813	193600	125252080	2960	2960	2960	2960	0
39	20240813	193500	125252080	2960	2960	2960	2960	0
40	20240813	193400	125252080	2960	2960	2960	2960	0
41	20240813	193300	125252080	2960	2960	2960	2960	0
42	20240813	193200	125252080	2960	2960	2960	2960	0
43	20240813	193100	125252080	2960	2960	2960	2960	0
44	20240813	193000	125252080	2960	2960	2960	2960	0
45	20240813	192900	125252080	2960	2960	2960	2960	0
46	20240813	192800	125252080	2960	2960	2960	2960	0
47	20240813	192700	125252080	2960	2960	2960	2960	0
48	20240813	192600	125252080	2960	2960	2960	2960	0
49	20240813	192500	125252080	2960	2960	2960	2960	0
50	20240813	192400	125252080	2960	2960	2960	2960	0
51	20240813	192300	125252080	2960	2960	2960	2960	0
52	20240813	192200	125252080	2960	2960	2960	2960	0
53	20240813	192100	125252080	2960	2960	2960	2960	0
54	20240813	192000	125252080	2960	2960	2960	2960	0
55	20240813	191900	125252080	2960	2960	2960	2960	0
56	20240813	191800	125252080	2960	2960	2960	2960	0
57	20240813	191700	125252080	2960	2960	2960	2960	0
58	20240813	191600	125252080	2960	2960	2960	2960	0
59	20240813	191500	125252080	2960	2960	2960	2960	0
60	20240813	191400	125252080	2960	2960	2960	2960	0
61	20240813	191300	125252080	2960	2960	2960	2960	0
62	20240813	191200	125252080	2960	2960	2960	2960	282
63	20240813	191100	125252080	2960	2960	2960	2960	0
64	20240813	191000	125252080	2960	2960	2960	2960	0
65	20240813	190900	125252080	2960	2960	2960	2960	0
66	20240813	190800	125252080	2960	2960	2960	2960	0
67	20240813	190700	125252080	2960	2960	2960	2960	0
68	20240813	190600	125252080	2960	2960	2960	2960	0
69	20240813	190500	125252080	2960	2960	2960	2960	0
70	20240813	190400	125252080	2960	2960	2960	2960	0
71	20240813	190300	125252080	2960	2960	2960	2960	0
72	20240813	190200	125252080	2960	2960	2960	2960	0
73	20240813	190100	125252080	2960	2960	2960	2960	0
74	20240813	190000	125252080	2960	2960	2960	2960	0
75	20240813	185900	125252080	2960	2960	2960	2960	0
76	20240813	185800	125252080	2960	2960	2960	2960	0
77	20240813	185700	125252080	2960	2960	2960	2960	0
78	20240813	185600	125252080	2960	2960	2960	2960	0
79	20240813	185500	125252080	2960	2960	2960	2960	0
80	20240813	185400	125252080	2960	2960	2960	2960	0
81	20240813	185300	125252080	2960	2960	2960	2960	0
82	20240813	185200	125252080	2960	2960	2960	2960	0
83	20240813	185100	125252080	2960	2960	2960	2960	0
84	20240813	185000	125252080	2960	2960	2960	2960	0
85	20240813	184900	125252080	2960	2960	2960	2960	0
86	20240813	184800	125252080	2960	2960	2960	2960	0
87	20240813	184700	125252080	2960	2960	2960	2960	0
88	20240813	184600	125252080	2960	2960	2960	2960	0
89	20240813	184500	125252080	2960	2960	2960	2960	0
90	20240813	184400	125252080	2960	2960	2960	2960	0
91	20240813	184300	125252080	2960	2960	2960	2960	0
92	20240813	184200	125252080	2960	2960	2960	2960	282
93	20240813	184100	125252080	2960	2960	2960	2960	0
94	20240813	184000	125252080	2960	2960	2960	2960	0
95	20240813	183900	125252080	2960	2960	2960	2960	0
96	20240813	183800	125252080	2960	2960	2960	2960	0
97	20240813	183700	125252080	2960	2960	2960	2960	0
98	20240813	183600	125252080	2960	2960	2960	2960	0
99	20240813	183500	125252080	2960	2960	2960	2960	0
100	20240813	183400	125252080	2960	2960	2960	2960	0
101	20240813	183300	125252080	2960	2960	2960	2960	0
102	20240813	183200	125252080	2960	2960	2960	2960	0
103	20240813	183100	125252080	2960	2960	2960	2960	0
104	20240813	183000	125252080	2960	2960	2960	2960	0
105	20240813	182900	125252080	2960	2960	2960	2960	0
106	20240813	182800	125252080	2960	2960	2960	2960	0
107	20240813	182700	125252080	2960	2960	2960	2960	0
108	20240813	182600	125252080	2960	2960	2960	2960	0
109	20240813	182500	125252080	2960	2960	2960	2960	0
110	20240813	182400	125252080	2960	2960	2960	2960	0
111	20240813	182300	125252080	2960	2960	2960	2960	0
112	20240813	182200	125252080	2960	2960	2960	2960	0
113	20240813	182100	125252080	2960	2960	2960	2960	0
114	20240813	182000	125252080	2960	2960	2960	2960	0
115	20240813	181900	125252080	2960	2960	2960	2960	0
116	20240813	181800	125252080	2960	2960	2960	2960	0
117	20240813	181700	125252080	2960	2960	2960	2960	0
118	20240813	181600	125252080	2960	2960	2960	2960	0
119	20240813	181500	125252080	2960	2960	2960	2960	0
120	20240813	181400	125252080	2960	2960	2960	2960	0
121	20240813	181300	125252080	2960	2960	2960	2960	0
122	20240813	181200	125252080	2960	2960	2960	2960	282
123	20240813	181100	125252080	2960	2960	2960	2960	0
124	20240813	181000	125252080	2960	2960	2960	2960	0
125	20240813	180900	125252080	2960	2960	2960	2960	0
126	20240813	180800	125252080	2960	2960	2960	2960	0
127	20240813	180700	125252080	2960	2960	2960	2960	0
128	20240813	180600	125252080	2960	2960	2960	2960	0
129	20240813	180500	125252080	2960	2960	2960	2960	0
130	20240813	180400	125252080	2960	2960	2960	2960	0
131	20240813	180300	125252080	2960	2960	2960	2960	0
132	20240813	180200	125252080	2960	2960	2960	2960	0
133	20240813	180100	125252080	2960	2960	2960	2960	0
134	20240813	180000	125252080	2960	2960	2960	2960	0
135	20240813	175900	125252080	2960	2960	2960	2960	0
136	20240813	175800	125252080	2960	2960	2960	2960	0
137	20240813	175700	125252080	2960	2960	2960	2960	0
138	20240813	175600	125252080	2960	2960	2960	2960	0
139	20240813	175500	125252080	2960	2960	2960	2960	0
140	20240813	175400	125252080	2960	2960	2960	2960	0
141	20240813	175300	125252080	2960	2960	2960	2960	0
142	20240813	175200	125252080	2960	2960	2960	2960	0
143	20240813	175100	125252080	2960	2960	2960	2960	0
144	20240813	175000	125252080	2960	2960	2960	2960	0
145	20240813	174900	125252080	2960	2960	2960	2960	0
146	20240813	174800	125252080	2960	2960	2960	2960	0
147	20240813	174700	125252080	2960	2960	2960	2960	0
148	20240813	174600	125252080	2960	2960	2960	2960	0
149	20240813	174500	125252080	2960	2960	2960	2960	0
150	20240813	174400	125252080	2960	2960	2960	2960	0
151	20240813	174300	125252080	2960	2960	2960	2960	0
152	20240813	174200	125252080	2960	2960	2960	2960	282
153	20240813	174100	125252080	2960	2960	2960	2960	0
154	20240813	174000	125252080	2960	2960	2960	2960	0
155	20240813	173900	125252080	2960	2960	2960	2960	0
156	20240813	173800	125252080	2960	2960	2960	2960	0
157	20240813	173700	125252080	2960	2960	2960	2960	0
158	20240813	173600	125252080	2960	2960	2960	2960	0
159	20240813	173500	125252080	2960	2960	2960	2960	0
160	20240813	173400	125252080	2960	2960	2960	2960	0
161	20240813	173300	125252080	2960	2960	2960	2960	0
162	20240813	173200	125252080	2960	2960	2960	2960	0
163	20240813	173100	125252080	2960	2960	2960	2960	0
164	20240813	173000	125252080	2960	2960	2960	2960	0
165	20240813	172900	125252080	2960	2960	2960	2960	0
166	20240813	172800	125252080	2960	2960	2960	2960	0
167	20240813	172700	125252080	2960	2960	2960	2960	0
168	20240813	172600	125252080	2960	2960	2960	2960	0
169	20240813	172500	125252080	2960	2960	2960	2960	0
170	20240813	172400	125252080	2960	2960	2960	2960	0
171	20240813	172300	125252080	2960	2960	2960	2960	0
172	20240813	172200	125252080	2960	2960	2960	2960	0
173	20240813	172100	125252080	2960	2960	2960	2960	0
174	20240813	172000	125252080	2960	2960	2960	2960	0
175	20240813	171900	125252080	2960	2960	2960	2960	0
176	20240813	171800	125252080	2960	2960	2960	2960	0
177	20240813	171700	125252080	2960	2960	2960	2960	0
178	20240813	171600	125252080	2960	2960	2960	2960	0
179	20240813	171500	125252080	2960	2960	2960	2960	0
180	20240813	171400	125252080	2960	2960	2960	2960	0
181	20240813	171300	125252080	2960	2960	2960	2960	0
182	20240813	171200	125252080	2960	2960	2960	2960	282
183	20240813	171100	125252080	2960	2960	2960	2960	0
184	20240813	171000	125252080	2960	2960	2960	2960	0
185	20240813	170900	125252080	2960	2960	2960	2960	0
186	20240813	170800	125252080	2960	2960	2960	2960	0
187	20240813	170700	125252080	2960	2960	2960	2960	0
188	20240813	170600	125252080	2960	2960	2960	2960	0
189	20240813	170500	125252080	2960	2960	2960	2960	0
190	20240813	170400	125252080	2960	2960	2960	2960	0
191	20240813	170300	125252080	2960	2960	2960	2960	0
192	20240813	170200	125252080	2960	2960	2960	2960	0
193	20240813	170100	125252080	2960	2960	2960	2960	0
194	20240813	170000	125252080	2960	2960	2960	2960	0
195	20240813	165900	125252080	2960	2960	2960	2960	0
196	20240813	165800	125252080	2960	2960	2960	2960	0
197	20240813	165700	125252080	2960	2960	2960	2960	0
198	20240813	165600	125252080	2960	2960	2960	2960	0
199	20240813	165500	125252080	2960	2960	2960	2960	0
200	20240813	165400	125252080	2960	2960	2960	2960	0
201	20240813	165300	125252080	2960	2960	2960	2960	0
202	20240813	165200	125252080	2960	2960	2960	2960	0
203	20240813	165100	125252080	2960	2960	2960	2960	0
204	20240813	165000	125252080	2960	2960	2960	2960	0
205	20240813	164900	125252080	2960	2960	2960	2960	0
206	20240813	164800	125252080	2960	2960	2960	2960	0
207	20240813	164700	125252080	2960	2960	2960	2960	0
208	20240813	164600	125252080	2960	2960	2960	2960	0
209	20240813	164500	125252080	2960	2960	2960	2960	0
210	20240813	164400	125252080	2960	2960	2960	2960	0
211	20240813	164300	125252080	2960	2960	2960	2960	0
212	20240813	164200	125252080	2960	2960	2960	2960	282
213	20240813	164100	125252080	2960	2960	2960	2960	0
214	20240813	164000	125252080	2960	2960	2960	2960	0
215	20240813	163900	125252080	2960	2960	2960	2960	0
216	20240813	163800	125252080	2960	2960	2960	2960	0
217	20240813	163700	125252080	2960	2960	2960	2960	0
218	20240813	163600	125252080	2960	2960	2960	2960	0
219	20240813	163500	125252080	2960	2960	2960	2960	0
220	20240813	163400	125252080	2960	2960	2960	2960	0
221	20240813	163300	125252080	2960	2960	2960	2960	0
222	20240813	163200	125252080	2960	2960	2960	2960	0
223	20240813	163100	125252080	2960	2960	2960	2960	0
224	20240813	163000	125252080	2960	2960	2960	2960	0
225	20240813	162900	125252080	2960	2960	2960	2960	0
226	20240813	162800	125252080	2960	2960	2960	2960	0
227	20240813	162700	125252080	2960	2960	2960	2960	0
228	20240813	162600	125252080	2960	2960	2960	2960	0
229	20240813	162500	125252080	2960	2960	2960	2960	0
230	20240813	162400	125252080	2960	2960	2960	2960	0
231	20240813	162300	125252080	2960	2960	2960	2960	0
232	20240813	162200	125252080	2960	2960	2960	2960	0
233	20240813	162100	125252080	2960	2960	2960	2960	0
234	20240813	162000	125252080	2960	2960	2960	2960	0
235	20240813	161900	125252080	2960	2960	2960	2960	0
236	20240813	161800	125252080	2960	2960	2960	2960	0
237	20240813	161700	125252080	2960	2960	2960	2960	0
238	20240813	161600	125252080	2960	2960	2960	2960	0
239	20240813	161500	125252080	2960	2960	2960	2960	0
240	20240813	161400	125252080	2960	2960	2960	2960	0
241	20240813	161300	125252080	2960	2960	2960	2960	0
242	20240813	161200	125252080	2960	2960	2960	2960	282
243	20240813	161100	125252080	2960	2960	2960	2960	0
244	20240813	161000	125252080	2960	2960	2960	2960	0
245	20240813	160900	125252080	2960	2960	2960	2960	0
246	20240813	160800	125252080	2960	2960	2960	2960	0
247	20240813	160700	125252080	2960	2960	2960	2960	0
248	20240813	160600	125252080	2960	2960	2960	2960	0
249	20240813	160500	125252080	2960	2960	2960	2960	0
250	20240813	160400	125252080	2960	2960	2960	2960	0
251	20240813	160300	125252080	2960	2960	2960	2960	0
252	20240813	160200	125252080	2960	2960	2960	2960	0
253	20240813	160100	125252080	2960	2960	2960	2960	0
254	20240813	160000	125252080	2960	2960	2960	2960	0
255	20240813	155900	125252080	2960	2960	2960	2960	0
256	20240813	155800	125252080	2960	2960	2960	2960	0
257	20240813	155700	125252080	2960	2960	2960	2960	0
258	20240813	155600	125252080	2960	2960	2960	2960	0
259	20240813	155500	125252080	2960	2960	2960	2960	0
260	20240813	155400	125252080	2960	2960	2960	2960	0
261	20240813	155300	125252080	2960	2960	2960	2960	0
262	20240813	155200	125252080	2960	2960	2960	2960	0
263	20240813	155100	125252080	2960	2960	2960	2960	0
264	20240813	155000	125252080	2960	2960	2960	2960	0
265	20240813	154900	125252080	2960	2960	2960	2960	0
266	20240813	154800	125252080	2960	2960	2960	2960	0
267	20240813	154700	125252080	2960	2960	2960	2960	0
268	20240813	154600	125252080	2960	2960	2960	2960	0
269	20240813	154500	125252080	2960	2960	2960	2960	0
270	20240813	154400	125252080	2960	2960	2960	2960	0
271	20240813	154300	125252080	2960	2960	2960	2960	0
272	20240813	154200	125252080	2960	2960	2960	2960	282
273	20240813	154100	125252080	2960	2960	2960	2960	0
274	20240813	154000	125252080	2960	2960	2960	2960	0
275	20240813	153900	125252080	2960	2960	2960	2960	0
276	20240813	153800	125252080	2960	2960	2960	2960	0
277	20240813	153700	125252080	2960	2960	2960	2960	0
278	20240813	153600	125252080	2960	2960	2960	2960	0
279	20240813	153500	125252080	2960	2960	2960	2960	0
280	20240813	153400	125252080	2960	2960	2960	2960	0
281	20240813	153300	125252080	2960	2960	2960	2960	0
282	20240813	153200	125252080	2960	2960	2960	2960	0
283	20240813	153100	125252080	2960	2960	2960	2960	0
284	20240813	153000	125252080	2960	2960	2960	2960	282
285	20240813	152900	124417360	2940	2940	2940	2940	0
286	20240813	152800	124417360	2940	2940	2940	2940	0
287	20240813	152700	124417360	2940	2940	2940	2940	0
288	20240813	152600	124417360	2940	2940	2940	2940	0
289	20240813	152500	124417360	2940	2940	2940	2940	0
290	20240813	152400	124417360	2940	2940	2940	2940	0
291	20240813	152300	124417360	2940	2940	2940	2940	0
292	20240813	152200	124417360	2940	2940	2940	2940	0
293	20240813	152100	124417360	2940	2940	2940	2940	0
294	20240813	152000	124417360	2940	2940	2940	2940	0
295	20240813	151900	124417360	2940	2940	2940	2940	54
296	20240813	151800	124258600	2960	2960	2960	2960	0
297	20240813	151700	124258600	2960	2960	2960	2960	1
298	20240813	151600	124255640	2930	2945	2945	2930	1980
299	20240813	151500	118441750	2960	2960	2960	2960	0
300	20240813	151400	118441750	2960	2960	2960	2960	1
301	20240813	151300	118438790	2940	2940	2940	2940	0
302	20240813	151200	118438790	2940	2940	2940	2940	0
303	20240813	151100	118438790	2940	2940	2940	2940	0
304	20240813	151000	118438790	2940	2940	2940	2940	0
305	20240813	150900	118438790	2940	2940	2940	2940	0
306	20240813	150800	118438790	2940	2940	2940	2940	0
307	20240813	150700	118438790	2940	2940	2940	2940	0
308	20240813	150600	118438790	2940	2940	2940	2940	0
309	20240813	150500	118438790	2940	2950	2950	2940	50
310	20240813	150400	118291650	2945	2950	2950	2945	50
311	20240813	150300	118144390	2960	2960	2960	2960	0
312	20240813	150200	118144390	2960	2960	2960	2960	404
313	20240813	150100	116948550	2960	2960	2960	2960	0
314	20240813	150000	116948550	2960	2955	2960	2955	45
315	20240813	145900	116815510	2945	2945	2945	2945	0
316	20240813	145800	116815510	2945	2945	2945	2945	2
317	20240813	145700	116809620	2955	2955	2955	2955	0
318	20240813	145600	116809620	2955	2955	2955	2955	0
319	20240813	145500	116809620	2955	2955	2955	2955	0
320	20240813	145400	116809620	2955	2955	2955	2955	2
321	20240813	145300	116803710	2960	2960	2960	2960	0
322	20240813	145200	116803710	2960	2960	2960	2960	0
323	20240813	145100	116803710	2960	2960	2960	2960	0
324	20240813	145000	116803710	2960	2960	2960	2960	0
325	20240813	144900	116803710	2960	2960	2960	2960	0
326	20240813	144800	116803710	2960	2960	2960	2960	0
327	20240813	144700	116803710	2960	2960	2960	2960	0
328	20240813	144600	116803710	2960	2960	2960	2960	0
329	20240813	144500	116803710	2960	2960	2960	2960	0
330	20240813	144400	116803710	2960	2960	2960	2960	0
331	20240813	144300	116803710	2960	2960	2960	2960	0
332	20240813	144200	116803710	2960	2960	2960	2960	0
333	20240813	144100	116803710	2960	2960	2960	2960	1
334	20240813	144000	116800750	2940	2940	2940	2940	0
335	20240813	143900	116800750	2940	2940	2940	2940	0
336	20240813	143800	116800750	2940	2940	2940	2940	1
337	20240813	143700	116797810	2950	2950	2950	2950	0
338	20240813	143600	116797810	2950	2950	2950	2950	0
339	20240813	143500	116797810	2950	2950	2950	2950	0
340	20240813	143400	116797810	2950	2950	2950	2950	0
341	20240813	143300	116797810	2950	2950	2950	2950	0
342	20240813	143200	116797810	2950	2950	2950	2950	0
343	20240813	143100	116797810	2950	2955	2955	2940	5123
344	20240813	143000	101718595	2960	2960	2960	2960	0
345	20240813	142900	101718595	2960	2960	2960	2960	0
346	20240813	142800	101718595	2960	2960	2960	2960	0
347	20240813	142700	101718595	2960	2960	2960	2960	0
348	20240813	142600	101718595	2960	2960	2960	2960	0
349	20240813	142500	101718595	2960	2960	2960	2960	0
350	20240813	142400	101718595	2960	2960	2960	2960	0
351	20240813	142300	101718595	2960	2960	2960	2960	0
352	20240813	142200	101718595	2960	2960	2960	2960	0
353	20240813	142100	101718595	2960	2965	2965	2960	30
354	20240813	142000	101629695	2965	2965	2965	2965	30
355	20240813	141900	101540745	2960	2960	2960	2960	0
356	20240813	141800	101540745	2960	2960	2960	2960	0
357	20240813	141700	101540745	2960	2960	2960	2960	0
358	20240813	141600	101540745	2960	2960	2960	2960	13
359	20240813	141500	101502265	2960	2960	2960	2960	2
360	20240813	141400	101496345	2950	2955	2955	2950	1344
361	20240813	141300	97531190	2955	2955	2955	2955	0
362	20240813	141200	97531190	2955	2955	2955	2955	0
363	20240813	141100	97531190	2955	2955	2955	2955	0
364	20240813	141000	97531190	2955	2955	2955	2955	0
365	20240813	140900	97531190	2955	2955	2955	2955	241
366	20240813	140800	96819035	2960	2960	2960	2960	0
367	20240813	140700	96819035	2960	2960	2960	2960	0
368	20240813	140600	96819035	2960	2960	2960	2960	0
369	20240813	140500	96819035	2960	2960	2960	2960	103
370	20240813	140400	96514155	2965	2965	2965	2965	33
371	20240813	140300	96416310	2970	2970	2970	2970	0
372	20240813	140200	96416310	2970	2970	2970	2970	0
373	20240813	140100	96416310	2970	2970	2970	2970	0
374	20240813	140000	96416310	2970	2970	2970	2970	0
375	20240813	135900	96416310	2970	2970	2970	2970	0
376	20240813	135800	96416310	2970	2970	2970	2970	0
377	20240813	135700	96416310	2970	2970	2970	2970	0
378	20240813	135600	96416310	2970	2970	2970	2970	1
379	20240813	135500	96413340	2965	2965	2965	2965	0
380	20240813	135400	96413340	2965	2970	2970	2965	2
381	20240813	135300	96407405	2955	2955	2955	2955	0
382	20240813	135200	96407405	2955	2955	2955	2955	0
383	20240813	135100	96407405	2955	2955	2955	2955	0
384	20240813	135000	96407405	2955	2955	2955	2955	0
385	20240813	134900	96407405	2955	2955	2955	2955	0
386	20240813	134800	96407405	2955	2955	2955	2955	0
387	20240813	134700	96407405	2955	2960	2960	2955	67
388	20240813	134600	96209415	2955	2955	2955	2955	0
389	20240813	134500	96209415	2955	2955	2955	2955	0
390	20240813	134400	96209415	2955	2955	2955	2955	0
391	20240813	134300	96209415	2955	2965	2965	2955	1592
392	20240813	134200	91501165	2980	2980	2980	2980	0
393	20240813	134100	91501165	2980	2980	2980	2980	0
394	20240813	134000	91501165	2980	2980	2980	2980	0
395	20240813	133900	91501165	2980	2980	2980	2980	0
396	20240813	133800	91501165	2980	2980	2980	2980	0
397	20240813	133700	91501165	2980	2980	2980	2980	0
398	20240813	133600	91501165	2980	2980	2980	2980	0
399	20240813	133500	91501165	2980	2980	2980	2980	0
400	20240813	133400	91501165	2980	2980	2980	2980	0
401	20240813	133300	91501165	2980	2980	2980	2980	0
402	20240813	133200	91501165	2980	2980	2980	2980	0
403	20240813	133100	91501165	2980	2980	2980	2980	0
404	20240813	133000	91501165	2980	2980	2980	2980	0
405	20240813	132900	91501165	2980	2980	2980	2980	10
406	20240813	132800	91471365	2980	2980	2980	2980	0
407	20240813	132700	91471365	2980	2980	2980	2980	0
408	20240813	132600	91471365	2980	2980	2980	2980	0
409	20240813	132500	91471365	2980	2980	2980	2980	0
410	20240813	132400	91471365	2980	2980	2980	2980	0
411	20240813	132300	91471365	2980	2980	2980	2980	0
412	20240813	132200	91471365	2980	2980	2980	2980	0
413	20240813	132100	91471365	2980	2980	2980	2980	0
414	20240813	132000	91471365	2980	2980	2980	2980	0
415	20240813	131900	91471365	2980	2980	2980	2980	0
416	20240813	131800	91471365	2980	2980	2980	2980	0
417	20240813	131700	91471365	2980	2980	2980	2980	0
418	20240813	131600	91471365	2980	2975	2980	2975	11
419	20240813	131500	91438635	2970	2970	2970	2970	0
420	20240813	131400	91438635	2970	2970	2970	2970	0
421	20240813	131300	91438635	2970	2970	2970	2970	0
422	20240813	131200	91438635	2970	2970	2970	2970	0
423	20240813	131100	91438635	2970	2970	2970	2970	0
424	20240813	131000	91438635	2970	2970	2970	2970	0
425	20240813	130900	91438635	2970	2970	2970	2970	0
426	20240813	130800	91438635	2970	2970	2970	2970	300
427	20240813	130700	90547635	2970	2970	2970	2970	0
428	20240813	130600	90547635	2970	2970	2970	2970	0
429	20240813	130500	90547635	2970	2965	2970	2960	14
430	20240813	130400	90506125	2970	2970	2970	2970	0
431	20240813	130300	90506125	2970	2970	2970	2970	0
432	20240813	130200	90506125	2970	2970	2970	2970	0
433	20240813	130100	90506125	2970	2970	2970	2970	0
434	20240813	130000	90506125	2970	2970	2970	2970	4
435	20240813	125900	90494245	2970	2970	2970	2970	0
436	20240813	125800	90494245	2970	2970	2970	2970	0
437	20240813	125700	90494245	2970	2970	2970	2970	0
438	20240813	125600	90494245	2970	2970	2970	2970	0
439	20240813	125500	90494245	2970	2970	2970	2970	0
440	20240813	125400	90494245	2970	2970	2970	2970	0
441	20240813	125300	90494245	2970	2970	2970	2970	0
442	20240813	125200	90494245	2970	2970	2970	2970	0
443	20240813	125100	90494245	2970	2970	2970	2970	0
444	20240813	125000	90494245	2970	2970	2970	2970	0
445	20240813	124900	90494245	2970	2970	2970	2970	0
446	20240813	124800	90494245	2970	2970	2970	2970	0
447	20240813	124700	90494245	2970	2970	2970	2970	0
448	20240813	124600	90494245	2970	2970	2970	2970	1
449	20240813	124500	90491275	2960	2960	2960	2960	0
450	20240813	124400	90491275	2960	2960	2960	2960	0
451	20240813	124300	90491275	2960	2960	2960	2960	0
452	20240813	124200	90491275	2960	2960	2960	2960	0
453	20240813	124100	90491275	2960	2960	2960	2960	0
454	20240813	124000	90491275	2960	2960	2960	2960	170
455	20240813	123900	89988075	2960	2960	2960	2960	122
456	20240813	123800	89626955	2960	2960	2960	2960	781
457	20240813	123700	87315195	2960	2960	2960	2960	0
458	20240813	123600	87315195	2960	2960	2960	2960	0
459	20240813	123500	87315195	2960	2960	2960	2960	0
460	20240813	123400	87315195	2960	2960	2960	2960	0
461	20240813	123300	87315195	2960	2960	2960	2960	0
462	20240813	123200	87315195	2960	2960	2960	2960	10
463	20240813	123100	87285595	2980	2980	2980	2980	0
464	20240813	123000	87285595	2980	2980	2980	2980	0
465	20240813	122900	87285595	2980	2980	2980	2980	0
466	20240813	122800	87285595	2980	2980	2980	2980	0
467	20240813	122700	87285595	2980	2980	2980	2980	1
468	20240813	122600	87282615	2960	2960	2960	2960	0
469	20240813	122500	87282615	2960	2960	2960	2960	0
470	20240813	122400	87282615	2960	2960	2960	2960	0
471	20240813	122300	87282615	2960	2960	2960	2960	0
472	20240813	122200	87282615	2960	2960	2960	2960	0
473	20240813	122100	87282615	2960	2960	2960	2960	0
474	20240813	122000	87282615	2960	2965	2965	2960	44
475	20240813	121900	87152365	2970	2970	2970	2970	0
476	20240813	121800	87152365	2970	2970	2970	2970	0
477	20240813	121700	87152365	2970	2970	2970	2970	0
478	20240813	121600	87152365	2970	2970	2970	2970	0
479	20240813	121500	87152365	2970	2970	2970	2970	0
480	20240813	121400	87152365	2970	2970	2970	2970	0
481	20240813	121300	87152365	2970	2970	2970	2970	0
482	20240813	121200	87152365	2970	2970	2970	2970	0
483	20240813	121100	87152365	2970	2970	2970	2970	0
484	20240813	121000	87152365	2970	2970	2970	2970	0
485	20240813	120900	87152365	2970	2970	2970	2970	3
486	20240813	120800	87143455	2970	2970	2970	2970	50
487	20240813	120700	86994955	2975	2970	2975	2970	451
488	20240813	120600	85655470	2965	2965	2965	2965	400
489	20240813	120500	84469470	2955	2955	2955	2955	0
490	20240813	120400	84469470	2955	2955	2955	2955	0
491	20240813	120300	84469470	2955	2955	2955	2955	0
492	20240813	120200	84469470	2955	2955	2955	2955	0
493	20240813	120100	84469470	2955	2955	2955	2955	0
494	20240813	120000	84469470	2955	2955	2955	2955	0
495	20240813	115900	84469470	2955	2955	2955	2955	0
496	20240813	115800	84469470	2955	2955	2955	2955	0
497	20240813	115700	84469470	2955	2955	2955	2955	0
498	20240813	115600	84469470	2955	2955	2955	2955	0
499	20240813	115500	84469470	2955	2955	2955	2955	1
500	20240813	115400	84466515	2955	2955	2955	2955	0
501	20240813	115300	84466515	2955	2955	2955	2955	0
502	20240813	115200	84466515	2955	2955	2955	2955	0
503	20240813	115100	84466515	2955	2955	2955	2955	0
504	20240813	115000	84466515	2955	2955	2955	2955	0
505	20240813	114900	84466515	2955	2955	2955	2955	0
506	20240813	114800	84466515	2955	2955	2955	2955	87
507	20240813	114700	84209430	2955	2955	2955	2955	2
508	20240813	114600	84203520	2955	2955	2955	2955	0
509	20240813	114500	84203520	2955	2955	2955	2955	0
510	20240813	114400	84203520	2955	2955	2955	2955	5
511	20240813	114300	84188745	2955	2955	2955	2955	85
512	20240813	114200	83937570	2955	2955	2955	2955	0
513	20240813	114100	83937570	2955	2955	2955	2955	0
514	20240813	114000	83937570	2955	2955	2955	2955	0
515	20240813	113900	83937570	2955	2955	2955	2955	0
516	20240813	113800	83937570	2955	2955	2955	2955	0
517	20240813	113700	83937570	2955	2955	2955	2955	1
518	20240813	113600	83934615	2950	2950	2950	2950	0
519	20240813	113500	83934615	2950	2950	2950	2950	0
520	20240813	113400	83934615	2950	2950	2950	2950	798
521	20240813	113300	81580515	2955	2955	2955	2955	2
522	20240813	113200	81574605	2965	2965	2965	2965	0
523	20240813	113100	81574605	2965	2965	2965	2965	0
524	20240813	113000	81574605	2965	2965	2965	2965	0
525	20240813	112900	81574605	2965	2965	2965	2965	0
526	20240813	112800	81574605	2965	2965	2965	2965	1
527	20240813	112700	81571640	2955	2955	2955	2955	16
528	20240813	112600	81524360	2955	2955	2955	2955	10
529	20240813	112500	81494810	2955	2955	2955	2955	0
530	20240813	112400	81494810	2955	2955	2955	2955	0
531	20240813	112300	81494810	2955	2955	2955	2955	0
532	20240813	112200	81494810	2955	2955	2955	2955	30
533	20240813	112100	81406160	2965	2965	2965	2965	0
534	20240813	112000	81406160	2965	2965	2965	2965	4
535	20240813	111900	81394300	2960	2960	2960	2960	51
536	20240813	111800	81243340	2965	2965	2965	2965	18
537	20240813	111700	81189970	2965	2965	2965	2965	0
538	20240813	111600	81189970	2965	2965	2965	2965	1
539	20240813	111500	81187005	2965	2965	2965	2965	0
540	20240813	111400	81187005	2965	2965	2965	2965	0
541	20240813	111300	81187005	2965	2965	2965	2965	0
542	20240813	111200	81187005	2965	2965	2965	2965	0
543	20240813	111100	81187005	2965	2965	2965	2965	0
544	20240813	111000	81187005	2965	2965	2965	2965	0
545	20240813	110900	81187005	2965	2965	2965	2965	1
546	20240813	110800	81184040	2955	2955	2955	2955	0
547	20240813	110700	81184040	2955	2955	2955	2955	0
548	20240813	110600	81184040	2955	2955	2955	2955	0
549	20240813	110500	81184040	2955	2955	2955	2955	101
550	20240813	110400	80885585	2950	2950	2950	2950	0
551	20240813	110300	80885585	2950	2950	2950	2950	1
552	20240813	110200	80882635	2945	2945	2945	2945	0
553	20240813	110100	80882635	2945	2945	2945	2945	0
554	20240813	110000	80882635	2945	2945	2945	2945	1
555	20240813	105900	80879690	2950	2950	2950	2950	23
556	20240813	105800	80811840	2965	2965	2965	2965	278
557	20240813	105700	79987570	2970	2970	2970	2970	0
558	20240813	105600	79987570	2970	2970	2970	2970	0
559	20240813	105500	79987570	2970	2970	2970	2970	0
560	20240813	105400	79987570	2970	2960	2970	2960	55
561	20240813	105300	79824760	2960	2955	2960	2955	29
562	20240813	105200	79739060	2955	2955	2955	2955	1
563	20240813	105100	79736105	2945	2945	2945	2945	0
564	20240813	105000	79736105	2945	2955	2955	2945	1401
565	20240813	104900	75608365	2955	2955	2955	2955	1
566	20240813	104800	75605410	2955	2955	2955	2955	5
567	20240813	104700	75590635	2950	2950	2950	2950	0
568	20240813	104600	75590635	2950	2950	2950	2950	22
569	20240813	104500	75525735	2955	2955	2955	2955	0
570	20240813	104400	75525735	2955	2955	2955	2955	17
571	20240813	104300	75475500	2955	2955	2960	2955	14
572	20240813	104200	75434115	2960	2960	2960	2960	30
573	20240813	104100	75345315	2960	2960	2960	2960	0
574	20240813	104000	75345315	2960	2960	2960	2960	18
575	20240813	103900	75292035	2955	2960	2960	2955	21
576	20240813	103800	75229970	2960	2960	2960	2960	0
577	20240813	103700	75229970	2960	2955	2960	2955	123
578	20240813	103600	74866395	2955	2955	2955	2955	0
579	20240813	103500	74866395	2955	2955	2955	2955	5
580	20240813	103400	74851620	2945	2945	2945	2945	0
581	20240813	103300	74851620	2945	2955	2955	2945	4049
582	20240813	103200	62913160	2955	2955	2955	2955	0
583	20240813	103100	62913160	2955	2955	2955	2955	0
584	20240813	103000	62913160	2955	2965	2965	2955	540
585	20240813	102900	61314250	2965	2970	2970	2965	500
586	20240813	102800	59829360	2975	2975	2975	2975	712
587	20240813	102700	57711160	2975	2975	2975	2975	0
588	20240813	102600	57711160	2975	2975	2975	2975	0
589	20240813	102500	57711160	2975	2975	2975	2975	0
590	20240813	102400	57711160	2975	2975	2975	2975	0
591	20240813	102300	57711160	2975	2975	2975	2975	46
592	20240813	102200	57574310	2975	2975	2975	2975	1
593	20240813	102100	57571335	2975	2975	2975	2975	0
594	20240813	102000	57571335	2975	2975	2975	2975	0
595	20240813	101900	57571335	2975	2975	2975	2975	0
596	20240813	101800	57571335	2975	2975	2975	2975	0
597	20240813	101700	57571335	2975	2975	2975	2975	0
598	20240813	101600	57571335	2975	2975	2975	2975	0
599	20240813	101500	57571335	2975	2975	2975	2975	0
600	20240813	101400	57571335	2975	2980	2980	2975	833
601	20240813	101300	55092610	2980	2980	2980	2980	0
602	20240813	101200	55092610	2980	2980	2980	2980	0
603	20240813	101100	55092610	2980	2980	2980	2980	0
604	20240813	101000	55092610	2980	2985	2985	2980	1500
605	20240813	100900	50622145	2985	2985	2985	2985	6
606	20240813	100800	50604235	3000	3000	3000	3000	0
607	20240813	100700	50604235	3000	3000	3000	3000	0
608	20240813	100600	50604235	3000	2990	3000	2990	6
609	20240813	100500	50586285	2990	2990	2990	2990	0
610	20240813	100400	50586285	2990	2990	2990	2990	0
611	20240813	100300	50586285	2990	2990	2990	2990	1
612	20240813	100200	50583295	2980	2980	2980	2980	63
613	20240813	100100	50395555	2980	2980	2980	2980	0
614	20240813	100000	50395555	2980	2980	2980	2980	0
615	20240813	095900	50395555	2980	2980	2980	2980	1
616	20240813	095800	50392575	2980	3000	3000	2980	2539
617	20240813	095700	42818535	3000	3000	3000	3000	18
618	20240813	095600	42764535	3000	3010	3010	3000	51
619	20240813	095500	42611525	3000	3010	3010	3000	349
620	20240813	095400	41564345	3010	3010	3010	3010	18
621	20240813	095300	41510165	3010	3010	3010	3010	0
622	20240813	095200	41510165	3010	3010	3010	3010	1
623	20240813	095100	41507155	3010	3010	3010	3010	6
624	20240813	095000	41489095	3010	3015	3015	3010	93
625	20240813	094900	41208720	3015	3015	3015	3015	15
626	20240813	094800	41163495	3015	3015	3015	3015	3
627	20240813	094700	41154450	3020	3020	3020	3020	0
628	20240813	094600	41154450	3020	3020	3020	3020	0
629	20240813	094500	41154450	3020	3000	3030	3000	3040
630	20240813	094400	31987980	2995	3000	3000	2995	54
631	20240813	094300	31826245	2995	3005	3005	2995	24
632	20240813	094200	31754245	3000	3000	3000	3000	328
633	20240813	094100	30770245	3000	3000	3000	3000	206
634	20240813	094000	30152245	3000	2995	3000	2995	2709
635	20240813	093900	22036355	2995	2995	2995	2995	0
636	20240813	093800	22036355	2995	2995	2995	2995	202
637	20240813	093700	21431365	2985	2995	2995	2985	16
638	20240813	093600	21383595	2995	2995	2995	2995	3
639	20240813	093500	21374610	2990	2990	2990	2990	355
640	20240813	093400	20313160	2975	2975	2975	2975	87
641	20240813	093300	20054335	2975	2975	2975	2975	0
642	20240813	093200	20054335	2975	2975	2975	2975	1
643	20240813	093100	20051360	2975	2980	2990	2975	377
644	20240813	093000	18929760	2980	2990	2990	2980	48
645	20240813	092900	18786260	2990	2980	2990	2975	697
646	20240813	092800	16710065	2995	2995	2995	2995	1
647	20240813	092700	16707070	2995	2995	2995	2995	1
648	20240813	092600	16704075	2980	2980	2980	2980	930
649	20240813	092500	13932675	2985	2990	2990	2985	390
650	20240813	092400	12768175	2990	3000	3000	2990	27
651	20240813	092300	12687435	2995	2990	2995	2990	500
652	20240813	092200	11190195	2995	2995	2995	2995	0
653	20240813	092100	11190195	2995	2995	2995	2995	0
654	20240813	092000	11190195	2995	2995	2995	2995	10
655	20240813	091900	11160245	2995	2995	2995	2995	0
656	20240813	091800	11160245	2995	2995	2995	2995	0
657	20240813	091700	11160245	2995	2995	2995	2995	0
658	20240813	091600	11160245	2995	2995	2995	2995	0
659	20240813	091500	11160245	2995	2995	2995	2995	105
660	20240813	091400	10845770	2995	2995	2995	2995	0
661	20240813	091300	10845770	2995	2995	2995	2995	0
662	20240813	091200	10845770	2995	2980	2995	2980	126
663	20240813	091100	10470275	3000	3000	3000	3000	0
664	20240813	091000	10470275	3000	3000	3000	3000	10
665	20240813	090900	10440275	3000	3000	3000	3000	0
666	20240813	090800	10440275	3000	3000	3000	3000	1
667	20240813	090700	10437275	2975	2995	2995	2975	1624
668	20240813	090600	5580715	3000	3000	3000	3000	22
669	20240813	090500	5514715	2995	2995	2995	2995	0
670	20240813	090400	5514715	2995	3000	3010	2995	640
671	20240813	090300	3594730	3000	2995	3000	2995	646
672	20240813	090200	1659730	2995	2995	2995	2995	0
673	20240813	090100	1659730	2995	2995	2995	2995	325
674	20240813	090000	686355	3000	2995	3000	2995	229