KissMeData/030530/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	191100	160708085	2970	2970	2970	2970	1464
3	20240812	191000	160708085	2970	2970	2970	2970	0
4	20240812	190900	160708085	2970	2970	2970	2970	0
5	20240812	190800	160708085	2970	2970	2970	2970	0
6	20240812	190700	160708085	2970	2970	2970	2970	0
7	20240812	190600	160708085	2970	2970	2970	2970	0
8	20240812	190500	160708085	2970	2970	2970	2970	0
9	20240812	190400	160708085	2970	2970	2970	2970	0
10	20240812	190300	160708085	2970	2970	2970	2970	0
11	20240812	190200	160708085	2970	2970	2970	2970	0
12	20240812	190100	160708085	2970	2970	2970	2970	0
13	20240812	190000	160708085	2970	2970	2970	2970	0
14	20240812	185900	160708085	2970	2970	2970	2970	0
15	20240812	185800	160708085	2970	2970	2970	2970	0
16	20240812	185700	160708085	2970	2970	2970	2970	0
17	20240812	185600	160708085	2970	2970	2970	2970	0
18	20240812	185500	160708085	2970	2970	2970	2970	0
19	20240812	185400	160708085	2970	2970	2970	2970	0
20	20240812	185300	160708085	2970	2970	2970	2970	0
21	20240812	185200	160708085	2970	2970	2970	2970	0
22	20240812	185100	160708085	2970	2970	2970	2970	0
23	20240812	185000	160708085	2970	2970	2970	2970	0
24	20240812	184900	160708085	2970	2970	2970	2970	0
25	20240812	184800	160708085	2970	2970	2970	2970	0
26	20240812	184700	160708085	2970	2970	2970	2970	0
27	20240812	184600	160708085	2970	2970	2970	2970	0
28	20240812	184500	160708085	2970	2970	2970	2970	0
29	20240812	184400	160708085	2970	2970	2970	2970	0
30	20240812	184300	160708085	2970	2970	2970	2970	0
31	20240812	184200	160708085	2970	2970	2970	2970	0
32	20240812	184100	160708085	2970	2970	2970	2970	1464
33	20240812	184000	160708085	2970	2970	2970	2970	0
34	20240812	183900	160708085	2970	2970	2970	2970	0
35	20240812	183800	160708085	2970	2970	2970	2970	0
36	20240812	183700	160708085	2970	2970	2970	2970	0
37	20240812	183600	160708085	2970	2970	2970	2970	0
38	20240812	183500	160708085	2970	2970	2970	2970	0
39	20240812	183400	160708085	2970	2970	2970	2970	0
40	20240812	183300	160708085	2970	2970	2970	2970	0
41	20240812	183200	160708085	2970	2970	2970	2970	0
42	20240812	183100	160708085	2970	2970	2970	2970	0
43	20240812	183000	160708085	2970	2970	2970	2970	0
44	20240812	182900	160708085	2970	2970	2970	2970	0
45	20240812	182800	160708085	2970	2970	2970	2970	0
46	20240812	182700	160708085	2970	2970	2970	2970	0
47	20240812	182600	160708085	2970	2970	2970	2970	0
48	20240812	182500	160708085	2970	2970	2970	2970	0
49	20240812	182400	160708085	2970	2970	2970	2970	0
50	20240812	182300	160708085	2970	2970	2970	2970	0
51	20240812	182200	160708085	2970	2970	2970	2970	0
52	20240812	182100	160708085	2970	2970	2970	2970	0
53	20240812	182000	160708085	2970	2970	2970	2970	0
54	20240812	181900	160708085	2970	2970	2970	2970	0
55	20240812	181800	160708085	2970	2970	2970	2970	0
56	20240812	181700	160708085	2970	2970	2970	2970	0
57	20240812	181600	160708085	2970	2970	2970	2970	0
58	20240812	181500	160708085	2970	2970	2970	2970	0
59	20240812	181400	160708085	2970	2970	2970	2970	0
60	20240812	181300	160708085	2970	2970	2970	2970	0
61	20240812	181200	160708085	2970	2970	2970	2970	0
62	20240812	181100	160708085	2970	2970	2970	2970	1464
63	20240812	181000	160708085	2970	2970	2970	2970	0
64	20240812	180900	160708085	2970	2970	2970	2970	0
65	20240812	180800	160708085	2970	2970	2970	2970	0
66	20240812	180700	160708085	2970	2970	2970	2970	0
67	20240812	180600	160708085	2970	2970	2970	2970	0
68	20240812	180500	160708085	2970	2970	2970	2970	0
69	20240812	180400	160708085	2970	2970	2970	2970	0
70	20240812	180300	160708085	2970	2970	2970	2970	0
71	20240812	180200	160708085	2970	2970	2970	2970	0
72	20240812	180100	160708085	2970	2970	2970	2970	0
73	20240812	180000	160708085	2970	2970	2970	2970	0
74	20240812	175900	160708085	2970	2970	2970	2970	0
75	20240812	175800	160708085	2970	2970	2970	2970	0
76	20240812	175700	160708085	2970	2970	2970	2970	0
77	20240812	175600	160708085	2970	2970	2970	2970	0
78	20240812	175500	160708085	2970	2970	2970	2970	0
79	20240812	175400	160708085	2970	2970	2970	2970	0
80	20240812	175300	160708085	2970	2970	2970	2970	0
81	20240812	175200	160708085	2970	2970	2970	2970	0
82	20240812	175100	160708085	2970	2970	2970	2970	0
83	20240812	175000	160708085	2970	2970	2970	2970	0
84	20240812	174900	160708085	2970	2970	2970	2970	0
85	20240812	174800	160708085	2970	2970	2970	2970	0
86	20240812	174700	160708085	2970	2970	2970	2970	0
87	20240812	174600	160708085	2970	2970	2970	2970	0
88	20240812	174500	160708085	2970	2970	2970	2970	0
89	20240812	174400	160708085	2970	2970	2970	2970	0
90	20240812	174300	160708085	2970	2970	2970	2970	0
91	20240812	174200	160708085	2970	2970	2970	2970	0
92	20240812	174100	160708085	2970	2970	2970	2970	1464
93	20240812	174000	160708085	2970	2970	2970	2970	0
94	20240812	173900	160708085	2970	2970	2970	2970	0
95	20240812	173800	160708085	2970	2970	2970	2970	0
96	20240812	173700	160708085	2970	2970	2970	2970	0
97	20240812	173600	160708085	2970	2970	2970	2970	0
98	20240812	173500	160708085	2970	2970	2970	2970	0
99	20240812	173400	160708085	2970	2970	2970	2970	0
100	20240812	173300	160708085	2970	2970	2970	2970	0
101	20240812	173200	160708085	2970	2970	2970	2970	0
102	20240812	173100	160708085	2970	2970	2970	2970	0
103	20240812	173000	160708085	2970	2970	2970	2970	0
104	20240812	172900	160708085	2970	2970	2970	2970	0
105	20240812	172800	160708085	2970	2970	2970	2970	0
106	20240812	172700	160708085	2970	2970	2970	2970	0
107	20240812	172600	160708085	2970	2970	2970	2970	0
108	20240812	172500	160708085	2970	2970	2970	2970	0
109	20240812	172400	160708085	2970	2970	2970	2970	0
110	20240812	172300	160708085	2970	2970	2970	2970	0
111	20240812	172200	160708085	2970	2970	2970	2970	0
112	20240812	172100	160708085	2970	2970	2970	2970	0
113	20240812	172000	160708085	2970	2970	2970	2970	0
114	20240812	171900	160708085	2970	2970	2970	2970	0
115	20240812	171800	160708085	2970	2970	2970	2970	0
116	20240812	171700	160708085	2970	2970	2970	2970	0
117	20240812	171600	160708085	2970	2970	2970	2970	0
118	20240812	171500	160708085	2970	2970	2970	2970	0
119	20240812	171400	160708085	2970	2970	2970	2970	0
120	20240812	171300	160708085	2970	2970	2970	2970	0
121	20240812	171200	160708085	2970	2970	2970	2970	0
122	20240812	171100	160708085	2970	2970	2970	2970	1464
123	20240812	171000	160708085	2970	2970	2970	2970	0
124	20240812	170900	160708085	2970	2970	2970	2970	0
125	20240812	170800	160708085	2970	2970	2970	2970	0
126	20240812	170700	160708085	2970	2970	2970	2970	0
127	20240812	170600	160708085	2970	2970	2970	2970	0
128	20240812	170500	160708085	2970	2970	2970	2970	0
129	20240812	170400	160708085	2970	2970	2970	2970	0
130	20240812	170300	160708085	2970	2970	2970	2970	0
131	20240812	170200	160708085	2970	2970	2970	2970	0
132	20240812	170100	160708085	2970	2970	2970	2970	0
133	20240812	170000	160708085	2970	2970	2970	2970	0
134	20240812	165900	160708085	2970	2970	2970	2970	0
135	20240812	165800	160708085	2970	2970	2970	2970	0
136	20240812	165700	160708085	2970	2970	2970	2970	0
137	20240812	165600	160708085	2970	2970	2970	2970	0
138	20240812	165500	160708085	2970	2970	2970	2970	0
139	20240812	165400	160708085	2970	2970	2970	2970	0
140	20240812	165300	160708085	2970	2970	2970	2970	0
141	20240812	165200	160708085	2970	2970	2970	2970	0
142	20240812	165100	160708085	2970	2970	2970	2970	0
143	20240812	165000	160708085	2970	2970	2970	2970	0
144	20240812	164900	160708085	2970	2970	2970	2970	0
145	20240812	164800	160708085	2970	2970	2970	2970	0
146	20240812	164700	160708085	2970	2970	2970	2970	0
147	20240812	164600	160708085	2970	2970	2970	2970	0
148	20240812	164500	160708085	2970	2970	2970	2970	0
149	20240812	164400	160708085	2970	2970	2970	2970	0
150	20240812	164300	160708085	2970	2970	2970	2970	0
151	20240812	164200	160708085	2970	2970	2970	2970	0
152	20240812	164100	160708085	2970	2970	2970	2970	1464
153	20240812	164000	160708085	2970	2970	2970	2970	0
154	20240812	163900	160708085	2970	2970	2970	2970	0
155	20240812	163800	160708085	2970	2970	2970	2970	0
156	20240812	163700	160708085	2970	2970	2970	2970	0
157	20240812	163600	160708085	2970	2970	2970	2970	0
158	20240812	163500	160708085	2970	2970	2970	2970	0
159	20240812	163400	160708085	2970	2970	2970	2970	0
160	20240812	163300	160708085	2970	2970	2970	2970	0
161	20240812	163200	160708085	2970	2970	2970	2970	0
162	20240812	163100	160708085	2970	2970	2970	2970	0
163	20240812	163000	160708085	2970	2970	2970	2970	0
164	20240812	162900	160708085	2970	2970	2970	2970	0
165	20240812	162800	160708085	2970	2970	2970	2970	0
166	20240812	162700	160708085	2970	2970	2970	2970	0
167	20240812	162600	160708085	2970	2970	2970	2970	0
168	20240812	162500	160708085	2970	2970	2970	2970	0
169	20240812	162400	160708085	2970	2970	2970	2970	0
170	20240812	162300	160708085	2970	2970	2970	2970	0
171	20240812	162200	160708085	2970	2970	2970	2970	0
172	20240812	162100	160708085	2970	2970	2970	2970	0
173	20240812	162000	160708085	2970	2970	2970	2970	0
174	20240812	161900	160708085	2970	2970	2970	2970	0
175	20240812	161800	160708085	2970	2970	2970	2970	0
176	20240812	161700	160708085	2970	2970	2970	2970	0
177	20240812	161600	160708085	2970	2970	2970	2970	0
178	20240812	161500	160708085	2970	2970	2970	2970	0
179	20240812	161400	160708085	2970	2970	2970	2970	0
180	20240812	161300	160708085	2970	2970	2970	2970	0
181	20240812	161200	160708085	2970	2970	2970	2970	0
182	20240812	161100	160708085	2970	2970	2970	2970	1464
183	20240812	161000	160708085	2970	2970	2970	2970	0
184	20240812	160900	160708085	2970	2970	2970	2970	0
185	20240812	160800	160708085	2970	2970	2970	2970	0
186	20240812	160700	160708085	2970	2970	2970	2970	0
187	20240812	160600	160708085	2970	2970	2970	2970	0
188	20240812	160500	160708085	2970	2970	2970	2970	0
189	20240812	160400	160708085	2970	2970	2970	2970	0
190	20240812	160300	160708085	2970	2970	2970	2970	0
191	20240812	160200	160708085	2970	2970	2970	2970	0
192	20240812	160100	160708085	2970	2970	2970	2970	0
193	20240812	160000	160708085	2970	2970	2970	2970	0
194	20240812	155900	160708085	2970	2970	2970	2970	0
195	20240812	155800	160708085	2970	2970	2970	2970	0
196	20240812	155700	160708085	2970	2970	2970	2970	0
197	20240812	155600	160708085	2970	2970	2970	2970	0
198	20240812	155500	160708085	2970	2970	2970	2970	0
199	20240812	155400	160708085	2970	2970	2970	2970	0
200	20240812	155300	160708085	2970	2970	2970	2970	0
201	20240812	155200	160708085	2970	2970	2970	2970	0
202	20240812	155100	160708085	2970	2970	2970	2970	0
203	20240812	155000	160708085	2970	2970	2970	2970	0
204	20240812	154900	160708085	2970	2970	2970	2970	0
205	20240812	154800	160708085	2970	2970	2970	2970	0
206	20240812	154700	160708085	2970	2970	2970	2970	0
207	20240812	154600	160708085	2970	2970	2970	2970	0
208	20240812	154500	160708085	2970	2970	2970	2970	0
209	20240812	154400	160708085	2970	2970	2970	2970	0
210	20240812	154300	160708085	2970	2970	2970	2970	0
211	20240812	154200	160708085	2970	2970	2970	2970	0
212	20240812	154100	160708085	2970	2970	2970	2970	1464
213	20240812	154000	160708085	2970	2970	2970	2970	0
214	20240812	153900	160708085	2970	2970	2970	2970	0
215	20240812	153800	160708085	2970	2970	2970	2970	0
216	20240812	153700	160708085	2970	2970	2970	2970	0
217	20240812	153600	160708085	2970	2970	2970	2970	0
218	20240812	153500	160708085	2970	2970	2970	2970	0
219	20240812	153400	160708085	2970	2970	2970	2970	0
220	20240812	153300	160708085	2970	2970	2970	2970	0
221	20240812	153200	160708085	2970	2970	2970	2970	0
222	20240812	153100	160708085	2970	2970	2970	2970	0
223	20240812	153000	160708085	2970	2970	2970	2970	1464
224	20240812	152900	156360005	2975	2975	2975	2975	0
225	20240812	152800	156360005	2975	2975	2975	2975	0
226	20240812	152700	156360005	2975	2975	2975	2975	0
227	20240812	152600	156360005	2975	2975	2975	2975	0
228	20240812	152500	156360005	2975	2975	2975	2975	0
229	20240812	152400	156360005	2975	2975	2975	2975	0
230	20240812	152300	156360005	2975	2975	2975	2975	0
231	20240812	152200	156360005	2975	2975	2975	2975	0
232	20240812	152100	156360005	2975	2975	2975	2975	0
233	20240812	152000	156360005	2975	2975	2975	2975	0
234	20240812	151900	156360005	2975	2975	2975	2975	0
235	20240812	151800	156360005	2975	2970	2975	2970	5
236	20240812	151700	156345145	2970	2970	2970	2970	131
237	20240812	151600	155956075	2975	2975	2975	2975	1
238	20240812	151500	155953100	2970	2970	2970	2970	50
239	20240812	151400	155804600	2975	2975	2975	2975	0
240	20240812	151300	155804600	2975	2975	2975	2975	0
241	20240812	151200	155804600	2975	2975	2975	2975	219
242	20240812	151100	155153075	2975	2975	2975	2975	0
243	20240812	151000	155153075	2975	2975	2975	2975	0
244	20240812	150900	155153075	2975	2975	2975	2975	0
245	20240812	150800	155153075	2975	2975	2975	2975	1208
246	20240812	150700	151559275	2980	2980	2980	2980	1
247	20240812	150600	151556295	2975	2975	2975	2975	0
248	20240812	150500	151556295	2975	2975	2975	2975	0
249	20240812	150400	151556295	2975	2975	2975	2975	1761
250	20240812	150300	146317320	2975	2975	2975	2975	0
251	20240812	150200	146317320	2975	2970	2975	2970	11
252	20240812	150100	146284645	2975	2975	2975	2975	0
253	20240812	150000	146284645	2975	2975	2975	2975	0
254	20240812	145900	146284645	2975	2970	2975	2970	46
255	20240812	145800	146148020	2975	2975	2975	2975	0
256	20240812	145700	146148020	2975	2975	2975	2975	0
257	20240812	145600	146148020	2975	2975	2975	2975	0
258	20240812	145500	146148020	2975	2975	2975	2975	10
259	20240812	145400	146118270	2975	2975	2975	2975	21
260	20240812	145300	146055795	2975	2975	2975	2975	0
261	20240812	145200	146055795	2975	2975	2975	2975	0
262	20240812	145100	146055795	2975	2975	2975	2975	1
263	20240812	145000	146052820	2970	2970	2970	2970	324
264	20240812	144900	145090540	2970	2970	2970	2970	0
265	20240812	144800	145090540	2970	2970	2970	2970	98
266	20240812	144700	144799480	2975	2975	2975	2975	19
267	20240812	144600	144742955	2975	2975	2975	2975	34
268	20240812	144500	144641805	2970	2970	2970	2970	10
269	20240812	144400	144612105	2975	2975	2975	2975	0
270	20240812	144300	144612105	2975	2975	2975	2975	0
271	20240812	144200	144612105	2975	2975	2975	2975	0
272	20240812	144100	144612105	2975	2975	2975	2975	0
273	20240812	144000	144612105	2975	2975	2975	2975	50
274	20240812	143900	144463355	2975	2975	2975	2975	0
275	20240812	143800	144463355	2975	2975	2975	2975	0
276	20240812	143700	144463355	2975	2975	2975	2975	0
277	20240812	143600	144463355	2975	2975	2975	2975	3
278	20240812	143500	144454430	2975	2975	2975	2975	0
279	20240812	143400	144454430	2975	2975	2975	2975	1
280	20240812	143300	144451455	2975	2970	2975	2970	42
281	20240812	143200	144326610	2975	2975	2975	2975	0
282	20240812	143100	144326610	2975	2975	2975	2975	0
283	20240812	143000	144326610	2975	2975	2975	2975	0
284	20240812	142900	144326610	2975	2975	2975	2975	0
285	20240812	142800	144326610	2975	2975	2975	2975	0
286	20240812	142700	144326610	2975	2975	2975	2975	0
287	20240812	142600	144326610	2975	2975	2975	2975	0
288	20240812	142500	144326610	2975	2975	2975	2975	1
289	20240812	142400	144323635	2965	2965	2965	2965	0
290	20240812	142300	144323635	2965	2965	2965	2965	1
291	20240812	142200	144320670	2965	2965	2965	2965	0
292	20240812	142100	144320670	2965	2965	2965	2965	0
293	20240812	142000	144320670	2965	2965	2965	2965	0
294	20240812	141900	144320670	2965	2970	2970	2965	477
295	20240812	141800	142904530	2975	2975	2975	2975	0
296	20240812	141700	142904530	2975	2970	2975	2970	101
297	20240812	141600	142604555	2975	2975	2975	2975	1
298	20240812	141500	142601580	2970	2975	2975	2970	343
299	20240812	141400	141581325	2975	2975	2975	2975	32
300	20240812	141300	141486125	2975	2975	2975	2975	0
301	20240812	141200	141486125	2975	2975	2975	2975	0
302	20240812	141100	141486125	2975	2975	2975	2975	0
303	20240812	141000	141486125	2975	2975	2975	2975	0
304	20240812	140900	141486125	2975	2975	2975	2975	0
305	20240812	140800	141486125	2975	2975	2975	2975	0
306	20240812	140700	141486125	2975	2975	2975	2975	0
307	20240812	140600	141486125	2975	2975	2975	2975	0
308	20240812	140500	141486125	2975	2975	2975	2975	1
309	20240812	140400	141483150	2970	2975	2975	2970	2
310	20240812	140300	141477205	2970	2970	2970	2970	1
311	20240812	140200	141474235	2975	2975	2975	2975	0
312	20240812	140100	141474235	2975	2975	2975	2975	0
313	20240812	140000	141474235	2975	2975	2975	2975	0
314	20240812	135900	141474235	2975	2975	2975	2975	0
315	20240812	135800	141474235	2975	2975	2975	2975	0
316	20240812	135700	141474235	2975	2975	2975	2975	0
317	20240812	135600	141474235	2975	2975	2975	2975	0
318	20240812	135500	141474235	2975	2975	2975	2975	0
319	20240812	135400	141474235	2975	2975	2975	2975	0
320	20240812	135300	141474235	2975	2975	2975	2975	1
321	20240812	135200	141471260	2965	2970	2970	2965	45
322	20240812	135100	141337830	2975	2975	2975	2975	0
323	20240812	135000	141337830	2975	2975	2975	2975	0
324	20240812	134900	141337830	2975	2975	2975	2975	100
325	20240812	134800	141040330	2975	2975	2975	2975	0
326	20240812	134700	141040330	2975	2975	2975	2975	0
327	20240812	134600	141040330	2975	2975	2975	2975	3
328	20240812	134500	141031405	2970	2970	2970	2970	0
329	20240812	134400	141031405	2970	2970	2970	2970	0
330	20240812	134300	141031405	2970	2970	2970	2970	3303
331	20240812	134200	131221495	2970	2970	2970	2970	0
332	20240812	134100	131221495	2970	2970	2970	2970	1
333	20240812	134000	131218525	2965	2970	2970	2965	2
334	20240812	133900	131212590	2965	2965	2970	2965	28
335	20240812	133800	131129565	2970	2970	2970	2970	0
336	20240812	133700	131129565	2970	2970	2970	2970	0
337	20240812	133600	131129565	2970	2970	2970	2970	0
338	20240812	133500	131129565	2970	2970	2970	2970	0
339	20240812	133400	131129565	2970	2970	2970	2970	0
340	20240812	133300	131129565	2970	2965	2970	2960	1208
341	20240812	133200	127543330	2965	2965	2965	2965	0
342	20240812	133100	127543330	2965	2965	2965	2965	0
343	20240812	133000	127543330	2965	2965	2965	2965	0
344	20240812	132900	127543330	2965	2965	2965	2965	0
345	20240812	132800	127543330	2965	2965	2965	2965	10
346	20240812	132700	127513680	2965	2965	2965	2965	0
347	20240812	132600	127513680	2965	2960	2965	2960	101
348	20240812	132500	127214715	2960	2960	2960	2960	21
349	20240812	132400	127152555	2965	2965	2965	2965	252
350	20240812	132300	126405375	2970	2970	2970	2970	0
351	20240812	132200	126405375	2970	2970	2970	2970	0
352	20240812	132100	126405375	2970	2960	2970	2960	10
353	20240812	132000	126375760	2970	2970	2970	2970	0
354	20240812	131900	126375760	2970	2965	2970	2965	12
355	20240812	131800	126340175	2970	2970	2970	2970	0
356	20240812	131700	126340175	2970	2960	2970	2960	101
357	20240812	131600	126041175	2970	2970	2970	2970	0
358	20240812	131500	126041175	2970	2970	2970	2970	0
359	20240812	131400	126041175	2970	2970	2970	2970	30
360	20240812	131300	125952075	2970	2965	2970	2965	50
361	20240812	131200	125803580	2970	2970	2970	2970	0
362	20240812	131100	125803580	2970	2970	2970	2970	0
363	20240812	131000	125803580	2970	2970	2970	2970	0
364	20240812	130900	125803580	2970	2970	2970	2970	1
365	20240812	130800	125800610	2970	2970	2970	2970	0
366	20240812	130700	125800610	2970	2970	2970	2970	0
367	20240812	130600	125800610	2970	2970	2970	2970	0
368	20240812	130500	125800610	2970	2970	2970	2970	0
369	20240812	130400	125800610	2970	2970	2970	2970	0
370	20240812	130300	125800610	2970	2970	2970	2970	0
371	20240812	130200	125800610	2970	2970	2970	2970	1
372	20240812	130100	125797640	2965	2970	2970	2965	10
373	20240812	130000	125767965	2970	2970	2970	2970	0
374	20240812	125900	125767965	2970	2970	2970	2970	0
375	20240812	125800	125767965	2970	2970	2970	2970	0
376	20240812	125700	125767965	2970	2970	2970	2970	1
377	20240812	125600	125764995	2965	2965	2965	2965	0
378	20240812	125500	125764995	2965	2965	2965	2965	2248
379	20240812	125400	119099675	2965	2965	2965	2965	0
380	20240812	125300	119099675	2965	2965	2965	2965	0
381	20240812	125200	119099675	2965	2965	2965	2965	0
382	20240812	125100	119099675	2965	2965	2965	2965	0
383	20240812	125000	119099675	2965	2965	2965	2965	0
384	20240812	124900	119099675	2965	2965	2965	2965	0
385	20240812	124800	119099675	2965	2965	2965	2965	500
386	20240812	124700	117617175	2965	2965	2965	2965	0
387	20240812	124600	117617175	2965	2965	2965	2965	0
388	20240812	124500	117617175	2965	2965	2965	2965	0
389	20240812	124400	117617175	2965	2965	2965	2965	41
390	20240812	124300	117495610	2965	2965	2965	2965	100
391	20240812	124200	117199110	2965	2960	2965	2960	2
392	20240812	124100	117193185	2965	2965	2965	2965	0
393	20240812	124000	117193185	2965	2965	2965	2965	0
394	20240812	123900	117193185	2965	2965	2965	2965	0
395	20240812	123800	117193185	2965	2965	2965	2965	2
396	20240812	123700	117187255	2955	2955	2955	2955	11
397	20240812	123600	117154750	2955	2955	2955	2955	3
398	20240812	123500	117145885	2960	2960	2960	2960	53
399	20240812	123400	116989005	2965	2965	2965	2965	0
400	20240812	123300	116989005	2965	2965	2965	2965	1
401	20240812	123200	116986040	2955	2965	2965	2955	331
402	20240812	123100	116004930	2965	2965	2965	2965	0
403	20240812	123000	116004930	2965	2965	2965	2965	0
404	20240812	122900	116004930	2965	2965	2965	2965	0
405	20240812	122800	116004930	2965	2965	2965	2965	0
406	20240812	122700	116004930	2965	2965	2965	2965	0
407	20240812	122600	116004930	2965	2965	2965	2965	0
408	20240812	122500	116004930	2965	2965	2965	2965	1
409	20240812	122400	116001965	2960	2960	2960	2960	1
410	20240812	122300	115999005	2965	2965	2965	2965	0
411	20240812	122200	115999005	2965	2965	2965	2965	0
412	20240812	122100	115999005	2965	2965	2965	2965	0
413	20240812	122000	115999005	2965	2965	2965	2965	0
414	20240812	121900	115999005	2965	2965	2965	2965	0
415	20240812	121800	115999005	2965	2965	2965	2965	0
416	20240812	121700	115999005	2965	2965	2965	2965	0
417	20240812	121600	115999005	2965	2965	2965	2965	1
418	20240812	121500	115996040	2960	2960	2960	2960	2
419	20240812	121400	115990120	2960	2960	2960	2960	3
420	20240812	121300	115981240	2965	2965	2965	2965	0
421	20240812	121200	115981240	2965	2965	2965	2965	3
422	20240812	121100	115972345	2960	2960	2960	2960	0
423	20240812	121000	115972345	2960	2965	2965	2960	21
424	20240812	120900	115910085	2965	2965	2965	2965	0
425	20240812	120800	115910085	2965	2965	2965	2965	0
426	20240812	120700	115910085	2965	2965	2965	2965	0
427	20240812	120600	115910085	2965	2965	2965	2965	1
428	20240812	120500	115907120	2950	2950	2950	2950	0
429	20240812	120400	115907120	2950	2950	2950	2950	0
430	20240812	120300	115907120	2950	2950	2950	2950	0
431	20240812	120200	115907120	2950	2955	2965	2950	108
432	20240812	120100	115588455	2950	2950	2950	2950	0
433	20240812	120000	115588455	2950	2950	2950	2950	0
434	20240812	115900	115588455	2950	2960	2965	2950	36
435	20240812	115800	115482230	2955	2955	2955	2955	5
436	20240812	115700	115467455	2965	2965	2965	2960	3
437	20240812	115600	115458565	2955	2955	2955	2955	0
438	20240812	115500	115458565	2955	2955	2955	2955	809
439	20240812	115400	113067970	2965	2965	2965	2965	0
440	20240812	115300	113067970	2965	2965	2965	2965	0
441	20240812	115200	113067970	2965	2965	2965	2965	1
442	20240812	115100	113065005	2960	2960	2960	2960	0
443	20240812	115000	113065005	2960	2960	2960	2960	0
444	20240812	114900	113065005	2960	2960	2960	2960	1
445	20240812	114800	113062045	2960	2965	2965	2960	11
446	20240812	114700	113029460	2965	2950	2965	2950	48
447	20240812	114600	112887765	2950	2955	2965	2950	506
448	20240812	114500	111390500	2965	2950	2965	2950	201
449	20240812	114400	110797535	2965	2960	2965	2950	14
450	20240812	114300	110756180	2950	2955	2955	2950	180
451	20240812	114200	110225170	2965	2965	2965	2965	0
452	20240812	114100	110225170	2965	2965	2965	2965	0
453	20240812	114000	110225170	2965	2965	2965	2965	0
454	20240812	113900	110225170	2965	2960	2965	2950	18
455	20240812	113800	110171985	2955	2955	2955	2950	201
456	20240812	113700	109578335	2965	2965	2965	2965	0
457	20240812	113600	109578335	2965	2965	2965	2965	0
458	20240812	113500	109578335	2965	2965	2965	2965	0
459	20240812	113400	109578335	2965	2965	2965	2965	0
460	20240812	113300	109578335	2965	2965	2965	2965	0
461	20240812	113200	109578335	2965	2965	2965	2965	0
462	20240812	113100	109578335	2965	2965	2965	2965	0
463	20240812	113000	109578335	2965	2965	2965	2965	0
464	20240812	112900	109578335	2965	2965	2965	2965	0
465	20240812	112800	109578335	2965	2965	2965	2965	0
466	20240812	112700	109578335	2965	2965	2965	2965	0
467	20240812	112600	109578335	2965	2965	2965	2965	1
468	20240812	112500	109575370	2955	2955	2955	2955	18
469	20240812	112400	109522180	2965	2965	2965	2965	300
470	20240812	112300	108632680	2965	2965	2965	2965	0
471	20240812	112200	108632680	2965	2965	2965	2965	0
472	20240812	112100	108632680	2965	2965	2965	2965	0
473	20240812	112000	108632680	2965	2965	2965	2965	0
474	20240812	111900	108632680	2965	2965	2965	2965	1
475	20240812	111800	108629715	2965	2965	2965	2965	0
476	20240812	111700	108629715	2965	2965	2965	2965	1
477	20240812	111600	108626750	2955	2965	2965	2955	2
478	20240812	111500	108620830	2965	2965	2965	2965	0
479	20240812	111400	108620830	2965	2965	2965	2965	0
480	20240812	111300	108620830	2965	2965	2965	2965	0
481	20240812	111200	108620830	2965	2965	2965	2965	0
482	20240812	111100	108620830	2965	2965	2965	2965	20
483	20240812	111000	108561530	2965	2965	2965	2965	0
484	20240812	110900	108561530	2965	2965	2965	2965	0
485	20240812	110800	108561530	2965	2965	2965	2955	210
486	20240812	110700	107939000	2965	2965	2965	2965	0
487	20240812	110600	107939000	2965	2965	2965	2965	0
488	20240812	110500	107939000	2965	2965	2965	2965	0
489	20240812	110400	107939000	2965	2965	2965	2965	0
490	20240812	110300	107939000	2965	2965	2965	2965	0
491	20240812	110200	107939000	2965	2965	2965	2965	0
492	20240812	110100	107939000	2965	2960	2965	2955	35
493	20240812	110000	107835550	2960	2965	2965	2960	594
494	20240812	105900	106076310	2965	2965	2965	2965	0
495	20240812	105800	106076310	2965	2965	2965	2965	0
496	20240812	105700	106076310	2965	2965	2965	2965	0
497	20240812	105600	106076310	2965	2965	2965	2965	0
498	20240812	105500	106076310	2965	2960	2970	2960	4
499	20240812	105400	106064450	2970	2970	2970	2970	0
500	20240812	105300	106064450	2970	2970	2970	2970	0
501	20240812	105200	106064450	2970	2970	2970	2970	0
502	20240812	105100	106064450	2970	2965	2970	2965	4
503	20240812	105000	106052580	2960	2960	2960	2960	598
504	20240812	104900	104282500	2970	2965	2970	2965	3
505	20240812	104800	104273595	2970	2965	2970	2965	470
506	20240812	104700	102880040	2970	2970	2970	2970	0
507	20240812	104600	102880040	2970	2970	2970	2970	4
508	20240812	104500	102868160	2965	2965	2965	2965	532
509	20240812	104400	101290780	2965	2965	2965	2965	1
510	20240812	104300	101287815	2965	2965	2965	2965	0
511	20240812	104200	101287815	2965	2965	2965	2965	1
512	20240812	104100	101284850	2965	2965	2965	2965	0
513	20240812	104000	101284850	2965	2965	2965	2965	0
514	20240812	103900	101284850	2965	2965	2965	2965	1
515	20240812	103800	101281885	2970	2970	2970	2970	0
516	20240812	103700	101281885	2970	2965	2970	2965	599
517	20240812	103600	99505845	2965	2965	2965	2965	1
518	20240812	103500	99502880	2965	2965	2965	2965	0
519	20240812	103400	99502880	2965	2965	2965	2965	15
520	20240812	103300	99458405	2965	2965	2965	2965	36
521	20240812	103200	99351665	2960	2960	2960	2960	68
522	20240812	103100	99150385	2965	2960	2965	2960	26
523	20240812	103000	99073420	2965	2965	2965	2965	0
524	20240812	102900	99073420	2965	2965	2965	2965	0
525	20240812	102800	99073420	2965	2965	2965	2965	0
526	20240812	102700	99073420	2965	2965	2965	2965	86
527	20240812	102600	98818430	2970	2970	2970	2970	0
528	20240812	102500	98818430	2970	2970	2970	2970	100
529	20240812	102400	98521430	2970	2970	2970	2970	2
530	20240812	102300	98515490	2965	2970	2970	2965	4
531	20240812	102200	98503615	2965	2965	2965	2965	1511
532	20240812	102100	94023500	2965	2965	2965	2965	0
533	20240812	102000	94023500	2965	2965	2965	2965	4
534	20240812	101900	94011640	2960	2960	2960	2960	0
535	20240812	101800	94011640	2960	2960	2960	2960	1
536	20240812	101700	94008680	2965	2965	2965	2965	0
537	20240812	101600	94008680	2965	2965	2965	2965	0
538	20240812	101500	94008680	2965	2965	2965	2965	1
539	20240812	101400	94005715	2960	2965	2965	2960	40
540	20240812	101300	93887300	2960	2960	2960	2960	1367
541	20240812	101200	89840980	2960	2955	2960	2955	90
542	20240812	101100	89574605	2960	2960	2960	2960	1
543	20240812	101000	89571645	2960	2960	2960	2960	43
544	20240812	100900	89444365	2960	2960	2960	2960	0
545	20240812	100800	89444365	2960	2960	2960	2960	0
546	20240812	100700	89444365	2960	2960	2960	2960	1
547	20240812	100600	89441405	2960	2960	2960	2960	1
548	20240812	100500	89438445	2955	2955	2955	2955	548
549	20240812	100400	87819105	2960	2960	2960	2960	0
550	20240812	100300	87819105	2960	2960	2960	2960	0
551	20240812	100200	87819105	2960	2960	2960	2960	0
552	20240812	100100	87819105	2960	2960	2960	2960	1
553	20240812	100000	87816145	2955	2955	2955	2955	47
554	20240812	095900	87677260	2960	2960	2960	2960	901
555	20240812	095800	85010300	2955	2955	2955	2955	1
556	20240812	095700	85007345	2955	2955	2955	2955	10
557	20240812	095600	84977795	2960	2960	2960	2960	0
558	20240812	095500	84977795	2960	2960	2960	2960	0
559	20240812	095400	84977795	2960	2960	2960	2960	1
560	20240812	095300	84974835	2955	2955	2955	2955	0
561	20240812	095200	84974835	2955	2955	2955	2955	1
562	20240812	095100	84971880	2955	2955	2955	2955	21
563	20240812	095000	84909825	2955	2960	2960	2955	358
564	20240812	094900	83851885	2960	2955	2960	2955	7
565	20240812	094800	83831195	2955	2955	2955	2955	106
566	20240812	094700	83517965	2955	2955	2955	2955	200
567	20240812	094600	82926965	2955	2955	2955	2955	0
568	20240812	094500	82926965	2955	2955	2955	2955	201
569	20240812	094400	82333010	2960	2960	2960	2960	0
570	20240812	094300	82333010	2960	2960	2960	2960	0
571	20240812	094200	82333010	2960	2955	2960	2955	450
572	20240812	094100	81003245	2955	2955	2955	2955	1
573	20240812	094000	81000290	2960	2960	2960	2960	1
574	20240812	093900	80997330	2955	2950	2955	2950	2342
575	20240812	093800	74076725	2955	2950	2955	2950	2
576	20240812	093700	74070820	2950	2950	2955	2950	351
577	20240812	093600	73034860	2950	2945	2950	2940	866
578	20240812	093500	70480200	2940	2945	2950	2940	151
579	20240812	093400	70035670	2945	2945	2945	2945	0
580	20240812	093300	70035670	2945	2935	2945	2935	1674
581	20240812	093200	65112830	2945	2945	2950	2930	5545
582	20240812	093100	48832610	2950	2950	2950	2950	393
583	20240812	093000	47673260	2955	2955	2955	2955	455
584	20240812	092900	46328735	2960	2960	2960	2960	22
585	20240812	092800	46263615	2950	2950	2950	2950	6
586	20240812	092700	46245915	2960	2960	2960	2950	137
587	20240812	092600	45840755	2965	2950	2965	2950	7870
588	20240812	092500	22592770	2950	2950	2950	2950	1
589	20240812	092400	22589820	2940	2940	2940	2940	24
590	20240812	092300	22519260	2945	2940	2945	2940	1619
591	20240812	092200	17754960	2945	2940	2945	2940	5
592	20240812	092100	17740255	2945	2945	2945	2945	99
593	20240812	092000	17448700	2945	2945	2950	2940	524
594	20240812	091900	15905690	2950	2945	2950	2940	892
595	20240812	091800	13278700	2940	2935	2945	2935	285
596	20240812	091700	12440815	2940	2935	2940	2935	400
597	20240812	091600	11264830	2930	2930	2930	2930	17
598	20240812	091500	11215020	2935	2930	2935	2930	512
599	20240812	091400	9712310	2935	2930	2935	2930	52
600	20240812	091300	9559695	2935	2935	2935	2935	1
601	20240812	091200	9556760	2930	2930	2930	2930	3
602	20240812	091100	9547970	2935	2935	2935	2930	4
603	20240812	091000	9536235	2930	2925	2930	2925	8
604	20240812	090900	9512830	2930	2930	2930	2930	332
605	20240812	090800	8540070	2925	2925	2930	2925	7
606	20240812	090700	8519580	2930	2920	2930	2920	11
607	20240812	090600	8487420	2925	2925	2925	2925	245
608	20240812	090500	7770795	2925	2920	2925	2915	135
609	20240812	090400	7376605	2920	2920	2920	2910	76
610	20240812	090300	7154735	2900	2915	2920	2900	523
611	20240812	090200	5630910	2910	2910	2910	2910	7
612	20240812	090100	5610540	2905	2905	2905	2905	0
613	20240812	090000	5610540	2905	2895	2905	2895	1938