KissMeData/045060/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	192600	128991685	2940	2940	2940	2940	1179
3	20240812	192500	128991685	2940	2940	2940	2940	0
4	20240812	192400	128991685	2940	2940	2940	2940	0
5	20240812	192300	128991685	2940	2940	2940	2940	0
6	20240812	192200	128991685	2940	2940	2940	2940	0
7	20240812	192100	128991685	2940	2940	2940	2940	0
8	20240812	192000	128991685	2940	2940	2940	2940	0
9	20240812	191900	128991685	2940	2940	2940	2940	0
10	20240812	191800	128991685	2940	2940	2940	2940	0
11	20240812	191700	128991685	2940	2940	2940	2940	0
12	20240812	191600	128991685	2940	2940	2940	2940	0
13	20240812	191500	128991685	2940	2940	2940	2940	0
14	20240812	191400	128991685	2940	2940	2940	2940	0
15	20240812	191300	128991685	2940	2940	2940	2940	0
16	20240812	191200	128991685	2940	2940	2940	2940	0
17	20240812	191100	128991685	2940	2940	2940	2940	0
18	20240812	191000	128991685	2940	2940	2940	2940	0
19	20240812	190900	128991685	2940	2940	2940	2940	0
20	20240812	190800	128991685	2940	2940	2940	2940	0
21	20240812	190700	128991685	2940	2940	2940	2940	0
22	20240812	190600	128991685	2940	2940	2940	2940	0
23	20240812	190500	128991685	2940	2940	2940	2940	0
24	20240812	190400	128991685	2940	2940	2940	2940	0
25	20240812	190300	128991685	2940	2940	2940	2940	0
26	20240812	190200	128991685	2940	2940	2940	2940	0
27	20240812	190100	128991685	2940	2940	2940	2940	0
28	20240812	190000	128991685	2940	2940	2940	2940	0
29	20240812	185900	128991685	2940	2940	2940	2940	0
30	20240812	185800	128991685	2940	2940	2940	2940	0
31	20240812	185700	128991685	2940	2940	2940	2940	0
32	20240812	185600	128991685	2940	2940	2940	2940	1179
33	20240812	185500	128991685	2940	2940	2940	2940	0
34	20240812	185400	128991685	2940	2940	2940	2940	0
35	20240812	185300	128991685	2940	2940	2940	2940	0
36	20240812	185200	128991685	2940	2940	2940	2940	0
37	20240812	185100	128991685	2940	2940	2940	2940	0
38	20240812	185000	128991685	2940	2940	2940	2940	0
39	20240812	184900	128991685	2940	2940	2940	2940	0
40	20240812	184800	128991685	2940	2940	2940	2940	0
41	20240812	184700	128991685	2940	2940	2940	2940	0
42	20240812	184600	128991685	2940	2940	2940	2940	0
43	20240812	184500	128991685	2940	2940	2940	2940	0
44	20240812	184400	128991685	2940	2940	2940	2940	0
45	20240812	184300	128991685	2940	2940	2940	2940	0
46	20240812	184200	128991685	2940	2940	2940	2940	0
47	20240812	184100	128991685	2940	2940	2940	2940	0
48	20240812	184000	128991685	2940	2940	2940	2940	0
49	20240812	183900	128991685	2940	2940	2940	2940	0
50	20240812	183800	128991685	2940	2940	2940	2940	0
51	20240812	183700	128991685	2940	2940	2940	2940	0
52	20240812	183600	128991685	2940	2940	2940	2940	0
53	20240812	183500	128991685	2940	2940	2940	2940	0
54	20240812	183400	128991685	2940	2940	2940	2940	0
55	20240812	183300	128991685	2940	2940	2940	2940	0
56	20240812	183200	128991685	2940	2940	2940	2940	0
57	20240812	183100	128991685	2940	2940	2940	2940	0
58	20240812	183000	128991685	2940	2940	2940	2940	0
59	20240812	182900	128991685	2940	2940	2940	2940	0
60	20240812	182800	128991685	2940	2940	2940	2940	0
61	20240812	182700	128991685	2940	2940	2940	2940	0
62	20240812	182600	128991685	2940	2940	2940	2940	1179
63	20240812	182500	128991685	2940	2940	2940	2940	0
64	20240812	182400	128991685	2940	2940	2940	2940	0
65	20240812	182300	128991685	2940	2940	2940	2940	0
66	20240812	182200	128991685	2940	2940	2940	2940	0
67	20240812	182100	128991685	2940	2940	2940	2940	0
68	20240812	182000	128991685	2940	2940	2940	2940	0
69	20240812	181900	128991685	2940	2940	2940	2940	0
70	20240812	181800	128991685	2940	2940	2940	2940	0
71	20240812	181700	128991685	2940	2940	2940	2940	0
72	20240812	181600	128991685	2940	2940	2940	2940	0
73	20240812	181500	128991685	2940	2940	2940	2940	0
74	20240812	181400	128991685	2940	2940	2940	2940	0
75	20240812	181300	128991685	2940	2940	2940	2940	0
76	20240812	181200	128991685	2940	2940	2940	2940	0
77	20240812	181100	128991685	2940	2940	2940	2940	0
78	20240812	181000	128991685	2940	2940	2940	2940	0
79	20240812	180900	128991685	2940	2940	2940	2940	0
80	20240812	180800	128991685	2940	2940	2940	2940	0
81	20240812	180700	128991685	2940	2940	2940	2940	0
82	20240812	180600	128991685	2940	2940	2940	2940	0
83	20240812	180500	128991685	2940	2940	2940	2940	0
84	20240812	180400	128991685	2940	2940	2940	2940	0
85	20240812	180300	128991685	2940	2940	2940	2940	0
86	20240812	180200	128991685	2940	2940	2940	2940	0
87	20240812	180100	128991685	2940	2940	2940	2940	0
88	20240812	180000	128991685	2940	2940	2940	2940	0
89	20240812	175900	128991685	2940	2940	2940	2940	0
90	20240812	175800	128991685	2940	2940	2940	2940	0
91	20240812	175700	128991685	2940	2940	2940	2940	0
92	20240812	175600	128991685	2940	2940	2940	2940	1179
93	20240812	175500	128991685	2940	2940	2940	2940	0
94	20240812	175400	128991685	2940	2940	2940	2940	0
95	20240812	175300	128991685	2940	2940	2940	2940	0
96	20240812	175200	128991685	2940	2940	2940	2940	0
97	20240812	175100	128991685	2940	2940	2940	2940	0
98	20240812	175000	128991685	2940	2940	2940	2940	0
99	20240812	174900	128991685	2940	2940	2940	2940	0
100	20240812	174800	128991685	2940	2940	2940	2940	0
101	20240812	174700	128991685	2940	2940	2940	2940	0
102	20240812	174600	128991685	2940	2940	2940	2940	0
103	20240812	174500	128991685	2940	2940	2940	2940	0
104	20240812	174400	128991685	2940	2940	2940	2940	0
105	20240812	174300	128991685	2940	2940	2940	2940	0
106	20240812	174200	128991685	2940	2940	2940	2940	0
107	20240812	174100	128991685	2940	2940	2940	2940	0
108	20240812	174000	128991685	2940	2940	2940	2940	0
109	20240812	173900	128991685	2940	2940	2940	2940	0
110	20240812	173800	128991685	2940	2940	2940	2940	0
111	20240812	173700	128991685	2940	2940	2940	2940	0
112	20240812	173600	128991685	2940	2940	2940	2940	0
113	20240812	173500	128991685	2940	2940	2940	2940	0
114	20240812	173400	128991685	2940	2940	2940	2940	0
115	20240812	173300	128991685	2940	2940	2940	2940	0
116	20240812	173200	128991685	2940	2940	2940	2940	0
117	20240812	173100	128991685	2940	2940	2940	2940	0
118	20240812	173000	128991685	2940	2940	2940	2940	0
119	20240812	172900	128991685	2940	2940	2940	2940	0
120	20240812	172800	128991685	2940	2940	2940	2940	0
121	20240812	172700	128991685	2940	2940	2940	2940	0
122	20240812	172600	128991685	2940	2940	2940	2940	1179
123	20240812	172500	128991685	2940	2940	2940	2940	0
124	20240812	172400	128991685	2940	2940	2940	2940	0
125	20240812	172300	128991685	2940	2940	2940	2940	0
126	20240812	172200	128991685	2940	2940	2940	2940	0
127	20240812	172100	128991685	2940	2940	2940	2940	0
128	20240812	172000	128991685	2940	2940	2940	2940	0
129	20240812	171900	128991685	2940	2940	2940	2940	0
130	20240812	171800	128991685	2940	2940	2940	2940	0
131	20240812	171700	128991685	2940	2940	2940	2940	0
132	20240812	171600	128991685	2940	2940	2940	2940	0
133	20240812	171500	128991685	2940	2940	2940	2940	0
134	20240812	171400	128991685	2940	2940	2940	2940	0
135	20240812	171300	128991685	2940	2940	2940	2940	0
136	20240812	171200	128991685	2940	2940	2940	2940	0
137	20240812	171100	128991685	2940	2940	2940	2940	0
138	20240812	171000	128991685	2940	2940	2940	2940	0
139	20240812	170900	128991685	2940	2940	2940	2940	0
140	20240812	170800	128991685	2940	2940	2940	2940	0
141	20240812	170700	128991685	2940	2940	2940	2940	0
142	20240812	170600	128991685	2940	2940	2940	2940	0
143	20240812	170500	128991685	2940	2940	2940	2940	0
144	20240812	170400	128991685	2940	2940	2940	2940	0
145	20240812	170300	128991685	2940	2940	2940	2940	0
146	20240812	170200	128991685	2940	2940	2940	2940	0
147	20240812	170100	128991685	2940	2940	2940	2940	0
148	20240812	170000	128991685	2940	2940	2940	2940	0
149	20240812	165900	128991685	2940	2940	2940	2940	0
150	20240812	165800	128991685	2940	2940	2940	2940	0
151	20240812	165700	128991685	2940	2940	2940	2940	0
152	20240812	165600	128991685	2940	2940	2940	2940	1179
153	20240812	165500	128991685	2940	2940	2940	2940	0
154	20240812	165400	128991685	2940	2940	2940	2940	0
155	20240812	165300	128991685	2940	2940	2940	2940	0
156	20240812	165200	128991685	2940	2940	2940	2940	0
157	20240812	165100	128991685	2940	2940	2940	2940	0
158	20240812	165000	128991685	2940	2940	2940	2940	0
159	20240812	164900	128991685	2940	2940	2940	2940	0
160	20240812	164800	128991685	2940	2940	2940	2940	0
161	20240812	164700	128991685	2940	2940	2940	2940	0
162	20240812	164600	128991685	2940	2940	2940	2940	0
163	20240812	164500	128991685	2940	2940	2940	2940	0
164	20240812	164400	128991685	2940	2940	2940	2940	0
165	20240812	164300	128991685	2940	2940	2940	2940	0
166	20240812	164200	128991685	2940	2940	2940	2940	0
167	20240812	164100	128991685	2940	2940	2940	2940	0
168	20240812	164000	128991685	2940	2940	2940	2940	0
169	20240812	163900	128991685	2940	2940	2940	2940	0
170	20240812	163800	128991685	2940	2940	2940	2940	0
171	20240812	163700	128991685	2940	2940	2940	2940	0
172	20240812	163600	128991685	2940	2940	2940	2940	0
173	20240812	163500	128991685	2940	2940	2940	2940	0
174	20240812	163400	128991685	2940	2940	2940	2940	0
175	20240812	163300	128991685	2940	2940	2940	2940	0
176	20240812	163200	128991685	2940	2940	2940	2940	0
177	20240812	163100	128991685	2940	2940	2940	2940	0
178	20240812	163000	128991685	2940	2940	2940	2940	0
179	20240812	162900	128991685	2940	2940	2940	2940	0
180	20240812	162800	128991685	2940	2940	2940	2940	0
181	20240812	162700	128991685	2940	2940	2940	2940	0
182	20240812	162600	128991685	2940	2940	2940	2940	1179
183	20240812	162500	128991685	2940	2940	2940	2940	0
184	20240812	162400	128991685	2940	2940	2940	2940	0
185	20240812	162300	128991685	2940	2940	2940	2940	0
186	20240812	162200	128991685	2940	2940	2940	2940	0
187	20240812	162100	128991685	2940	2940	2940	2940	0
188	20240812	162000	128991685	2940	2940	2940	2940	0
189	20240812	161900	128991685	2940	2940	2940	2940	0
190	20240812	161800	128991685	2940	2940	2940	2940	0
191	20240812	161700	128991685	2940	2940	2940	2940	0
192	20240812	161600	128991685	2940	2940	2940	2940	0
193	20240812	161500	128991685	2940	2940	2940	2940	0
194	20240812	161400	128991685	2940	2940	2940	2940	0
195	20240812	161300	128991685	2940	2940	2940	2940	0
196	20240812	161200	128991685	2940	2940	2940	2940	0
197	20240812	161100	128991685	2940	2940	2940	2940	0
198	20240812	161000	128991685	2940	2940	2940	2940	0
199	20240812	160900	128991685	2940	2940	2940	2940	0
200	20240812	160800	128991685	2940	2940	2940	2940	0
201	20240812	160700	128991685	2940	2940	2940	2940	0
202	20240812	160600	128991685	2940	2940	2940	2940	0
203	20240812	160500	128991685	2940	2940	2940	2940	0
204	20240812	160400	128991685	2940	2940	2940	2940	0
205	20240812	160300	128991685	2940	2940	2940	2940	0
206	20240812	160200	128991685	2940	2940	2940	2940	0
207	20240812	160100	128991685	2940	2940	2940	2940	0
208	20240812	160000	128991685	2940	2940	2940	2940	0
209	20240812	155900	128991685	2940	2940	2940	2940	0
210	20240812	155800	128991685	2940	2940	2940	2940	0
211	20240812	155700	128991685	2940	2940	2940	2940	0
212	20240812	155600	128991685	2940	2940	2940	2940	1179
213	20240812	155500	128991685	2940	2940	2940	2940	0
214	20240812	155400	128991685	2940	2940	2940	2940	0
215	20240812	155300	128991685	2940	2940	2940	2940	0
216	20240812	155200	128991685	2940	2940	2940	2940	0
217	20240812	155100	128991685	2940	2940	2940	2940	0
218	20240812	155000	128991685	2940	2940	2940	2940	0
219	20240812	154900	128991685	2940	2940	2940	2940	0
220	20240812	154800	128991685	2940	2940	2940	2940	0
221	20240812	154700	128991685	2940	2940	2940	2940	0
222	20240812	154600	128991685	2940	2940	2940	2940	0
223	20240812	154500	128991685	2940	2940	2940	2940	0
224	20240812	154400	128991685	2940	2940	2940	2940	0
225	20240812	154300	128991685	2940	2940	2940	2940	0
226	20240812	154200	128991685	2940	2940	2940	2940	0
227	20240812	154100	128991685	2940	2940	2940	2940	0
228	20240812	154000	128991685	2940	2940	2940	2940	0
229	20240812	153900	128991685	2940	2940	2940	2940	0
230	20240812	153800	128991685	2940	2940	2940	2940	0
231	20240812	153700	128991685	2940	2940	2940	2940	0
232	20240812	153600	128991685	2940	2940	2940	2940	0
233	20240812	153500	128991685	2940	2940	2940	2940	0
234	20240812	153400	128991685	2940	2940	2940	2940	0
235	20240812	153300	128991685	2940	2940	2940	2940	0
236	20240812	153200	128991685	2940	2940	2940	2940	0
237	20240812	153100	128991685	2940	2940	2940	2940	0
238	20240812	153000	128991685	2940	2940	2940	2940	1179
239	20240812	152900	125525425	2920	2920	2920	2920	0
240	20240812	152800	125525425	2920	2920	2920	2920	0
241	20240812	152700	125525425	2920	2920	2920	2920	0
242	20240812	152600	125525425	2920	2920	2920	2920	0
243	20240812	152500	125525425	2920	2920	2920	2920	0
244	20240812	152400	125525425	2920	2920	2920	2920	0
245	20240812	152300	125525425	2920	2920	2920	2920	0
246	20240812	152200	125525425	2920	2920	2920	2920	0
247	20240812	152100	125525425	2920	2920	2920	2920	0
248	20240812	152000	125525425	2920	2920	2920	2920	0
249	20240812	151900	125525425	2920	2925	2925	2920	79
250	20240812	151800	125294720	2925	2925	2925	2925	0
251	20240812	151700	125294720	2925	2925	2925	2925	1
252	20240812	151600	125291795	2920	2920	2920	2920	20
253	20240812	151500	125233395	2920	2920	2920	2920	0
254	20240812	151400	125233395	2920	2920	2920	2920	41
255	20240812	151300	125113675	2925	2915	2925	2915	67
256	20240812	151200	124917750	2915	2915	2915	2915	0
257	20240812	151100	124917750	2915	2915	2915	2915	0
258	20240812	151000	124917750	2915	2920	2920	2915	200
259	20240812	150900	124334425	2920	2920	2920	2920	44
260	20240812	150800	124205945	2920	2920	2920	2920	0
261	20240812	150700	124205945	2920	2920	2920	2920	200
262	20240812	150600	123621945	2905	2910	2910	2905	46
263	20240812	150500	123488225	2905	2910	2910	2905	1565
264	20240812	150400	118939015	2915	2915	2915	2915	0
265	20240812	150300	118939015	2915	2915	2915	2915	0
266	20240812	150200	118939015	2915	2915	2915	2910	31
267	20240812	150100	118848680	2915	2915	2915	2915	0
268	20240812	150000	118848680	2915	2915	2915	2915	46
269	20240812	145900	118714590	2925	2925	2925	2925	0
270	20240812	145800	118714590	2925	2925	2925	2925	34
271	20240812	145700	118615140	2925	2925	2925	2925	0
272	20240812	145600	118615140	2925	2925	2925	2920	136
273	20240812	145500	118217345	2920	2920	2920	2920	1
274	20240812	145400	118214425	2905	2905	2905	2905	0
275	20240812	145300	118214425	2905	2905	2905	2905	0
276	20240812	145200	118214425	2905	2905	2905	2905	0
277	20240812	145100	118214425	2905	2910	2910	2905	506
278	20240812	145000	116742370	2910	2910	2910	2910	46
279	20240812	144900	116608510	2910	2910	2910	2910	1
280	20240812	144800	116605600	2910	2910	2910	2910	0
281	20240812	144700	116605600	2910	2910	2910	2910	84
282	20240812	144600	116361160	2910	2910	2910	2910	118
283	20240812	144500	116017780	2910	2915	2915	2910	231
284	20240812	144400	115344510	2925	2925	2925	2925	0
285	20240812	144300	115344510	2925	2925	2925	2925	0
286	20240812	144200	115344510	2925	2925	2925	2925	0
287	20240812	144100	115344510	2925	2925	2925	2925	0
288	20240812	144000	115344510	2925	2925	2925	2925	0
289	20240812	143900	115344510	2925	2925	2925	2925	11
290	20240812	143800	115312335	2925	2915	2925	2915	3
291	20240812	143700	115303570	2915	2920	2920	2915	49
292	20240812	143600	115160655	2915	2915	2915	2915	0
293	20240812	143500	115160655	2915	2915	2915	2915	25
294	20240812	143400	115087780	2920	2920	2920	2920	40
295	20240812	143300	114970980	2920	2920	2920	2920	0
296	20240812	143200	114970980	2920	2920	2920	2920	10
297	20240812	143100	114941780	2920	2920	2920	2920	0
298	20240812	143000	114941780	2920	2920	2920	2920	0
299	20240812	142900	114941780	2920	2920	2920	2920	1
300	20240812	142800	114938860	2920	2920	2920	2920	0
301	20240812	142700	114938860	2920	2910	2920	2905	278
302	20240812	142600	114130405	2905	2905	2905	2905	30
303	20240812	142500	114043255	2905	2930	2930	2905	1965
304	20240812	142400	108330565	2910	2940	2940	2910	2456
305	20240812	142300	101143365	2945	2945	2945	2945	0
306	20240812	142200	101143365	2945	2945	2945	2945	624
307	20240812	142100	99305685	2950	2950	2950	2950	0
308	20240812	142000	99305685	2950	2950	2950	2950	2
309	20240812	141900	99299785	2955	2955	2955	2955	0
310	20240812	141800	99299785	2955	2955	2955	2955	0
311	20240812	141700	99299785	2955	2955	2955	2955	0
312	20240812	141600	99299785	2955	2955	2955	2955	0
313	20240812	141500	99299785	2955	2955	2955	2955	0
314	20240812	141400	99299785	2955	2955	2955	2955	0
315	20240812	141300	99299785	2955	2955	2955	2955	1111
316	20240812	141200	96016780	2955	2955	2955	2955	0
317	20240812	141100	96016780	2955	2955	2955	2955	1
318	20240812	141000	96013825	2955	2955	2955	2955	0
319	20240812	140900	96013825	2955	2955	2955	2955	0
320	20240812	140800	96013825	2955	2955	2955	2955	1
321	20240812	140700	96010870	2955	2955	2955	2955	113
322	20240812	140600	95676955	2955	2955	2955	2955	0
323	20240812	140500	95676955	2955	2950	2955	2950	65
324	20240812	140400	95484885	2955	2950	2955	2950	338
325	20240812	140300	94486100	2950	2950	2950	2950	0
326	20240812	140200	94486100	2950	2950	2950	2950	0
327	20240812	140100	94486100	2950	2950	2950	2950	0
328	20240812	140000	94486100	2950	2950	2950	2950	0
329	20240812	135900	94486100	2950	2950	2950	2950	1
330	20240812	135800	94483150	2950	2950	2950	2950	0
331	20240812	135700	94483150	2950	2950	2950	2950	0
332	20240812	135600	94483150	2950	2950	2950	2950	0
333	20240812	135500	94483150	2950	2950	2950	2950	0
334	20240812	135400	94483150	2950	2950	2950	2950	1
335	20240812	135300	94480200	2950	2950	2950	2950	0
336	20240812	135200	94480200	2950	2950	2950	2950	0
337	20240812	135100	94480200	2950	2950	2950	2950	0
338	20240812	135000	94480200	2950	2950	2950	2950	0
339	20240812	134900	94480200	2950	2950	2950	2950	0
340	20240812	134800	94480200	2950	2950	2950	2950	1
341	20240812	134700	94477250	2950	2950	2950	2950	0
342	20240812	134600	94477250	2950	2950	2950	2950	1
343	20240812	134500	94474300	2945	2945	2945	2945	0
344	20240812	134400	94474300	2945	2945	2945	2945	100
345	20240812	134300	94179800	2950	2950	2950	2950	0
346	20240812	134200	94179800	2950	2950	2950	2950	1
347	20240812	134100	94176850	2950	2950	2950	2950	0
348	20240812	134000	94176850	2950	2955	2955	2950	6
349	20240812	133900	94159135	2955	2955	2955	2955	1
350	20240812	133800	94156180	2950	2950	2950	2950	26
351	20240812	133700	94079480	2950	2950	2950	2950	150
352	20240812	133600	93636980	2950	2950	2950	2950	1
353	20240812	133500	93634030	2950	2950	2950	2950	0
354	20240812	133400	93634030	2950	2950	2950	2950	0
355	20240812	133300	93634030	2950	2950	2950	2950	0
356	20240812	133200	93634030	2950	2950	2950	2950	0
357	20240812	133100	93634030	2950	2950	2950	2950	0
358	20240812	133000	93634030	2950	2950	2950	2950	1
359	20240812	132900	93631080	2945	2945	2945	2945	0
360	20240812	132800	93631080	2945	2945	2945	2945	0
361	20240812	132700	93631080	2945	2945	2945	2945	0
362	20240812	132600	93631080	2945	2945	2945	2945	0
363	20240812	132500	93631080	2945	2945	2945	2945	82
364	20240812	132400	93389590	2955	2955	2955	2955	1
365	20240812	132300	93386635	2945	2950	2950	2945	836
366	20240812	132200	90922115	2950	2950	2950	2950	403
367	20240812	132100	89733265	2950	2950	2950	2950	1595
368	20240812	132000	85028015	2950	2950	2950	2950	0
369	20240812	131900	85028015	2950	2950	2950	2950	105
370	20240812	131800	84718265	2955	2955	2955	2955	1
371	20240812	131700	84715310	2950	2950	2950	2950	24
372	20240812	131600	84644510	2950	2950	2950	2950	1047
373	20240812	131500	81555860	2950	2950	2950	2950	1
374	20240812	131400	81552910	2955	2955	2955	2955	0
375	20240812	131300	81552910	2955	2955	2955	2955	0
376	20240812	131200	81552910	2955	2955	2955	2955	1
377	20240812	131100	81549955	2955	2955	2955	2955	0
378	20240812	131000	81549955	2955	2955	2955	2955	0
379	20240812	130900	81549955	2955	2955	2955	2955	0
380	20240812	130800	81549955	2955	2955	2955	2955	0
381	20240812	130700	81549955	2955	2955	2955	2955	0
382	20240812	130600	81549955	2955	2955	2955	2955	1
383	20240812	130500	81547000	2955	2955	2955	2955	98
384	20240812	130400	81257410	2955	2955	2955	2955	4
385	20240812	130300	81245590	2955	2955	2955	2955	0
386	20240812	130200	81245590	2955	2955	2955	2955	0
387	20240812	130100	81245590	2955	2955	2955	2955	1
388	20240812	130000	81242635	2960	2960	2960	2960	1
389	20240812	125900	81239675	2955	2955	2955	2955	0
390	20240812	125800	81239675	2955	2955	2955	2955	0
391	20240812	125700	81239675	2955	2955	2955	2955	100
392	20240812	125600	80944175	2955	2955	2955	2955	200
393	20240812	125500	80353175	2955	2955	2955	2955	0
394	20240812	125400	80353175	2955	2955	2955	2955	1
395	20240812	125300	80350220	2950	2950	2950	2950	5
396	20240812	125200	80335470	2960	2960	2960	2960	0
397	20240812	125100	80335470	2960	2960	2960	2960	0
398	20240812	125000	80335470	2960	2960	2960	2960	0
399	20240812	124900	80335470	2960	2950	2960	2950	2760
400	20240812	124800	72183165	2955	2950	2955	2950	12
401	20240812	124700	72147760	2955	2955	2955	2955	105
402	20240812	124600	71837485	2950	2955	2955	2950	20
403	20240812	124500	71778395	2950	2950	2950	2950	56
404	20240812	124400	71613195	2950	2950	2950	2950	0
405	20240812	124300	71613195	2950	2950	2950	2950	342
406	20240812	124200	70604295	2950	2950	2950	2950	79
407	20240812	124100	70371245	2945	2945	2945	2945	0
408	20240812	124000	70371245	2945	2945	2945	2945	0
409	20240812	123900	70371245	2945	2945	2945	2945	0
410	20240812	123800	70371245	2945	2945	2945	2945	5
411	20240812	123700	70356520	2950	2950	2950	2950	0
412	20240812	123600	70356520	2950	2950	2950	2950	1
413	20240812	123500	70353570	2950	2950	2950	2950	0
414	20240812	123400	70353570	2950	2950	2950	2950	0
415	20240812	123300	70353570	2950	2950	2950	2950	0
416	20240812	123200	70353570	2950	2950	2950	2950	0
417	20240812	123100	70353570	2950	2950	2950	2950	0
418	20240812	123000	70353570	2950	2950	2950	2950	1
419	20240812	122900	70350620	2950	2945	2950	2945	59
420	20240812	122800	70176835	2950	2950	2950	2950	15
421	20240812	122700	70132585	2950	2950	2950	2950	0
422	20240812	122600	70132585	2950	2950	2950	2950	100
423	20240812	122500	69837585	2955	2955	2955	2955	0
424	20240812	122400	69837585	2955	2955	2955	2955	1
425	20240812	122300	69834630	2950	2950	2950	2950	0
426	20240812	122200	69834630	2950	2950	2950	2950	248
427	20240812	122100	69103030	2950	2950	2950	2950	588
428	20240812	122000	67368430	2955	2955	2955	2955	53
429	20240812	121900	67211815	2955	2955	2955	2955	0
430	20240812	121800	67211815	2955	2955	2955	2955	1
431	20240812	121700	67208860	2955	2955	2955	2955	0
432	20240812	121600	67208860	2955	2955	2955	2955	0
433	20240812	121500	67208860	2955	2955	2955	2955	0
434	20240812	121400	67208860	2955	2955	2955	2955	0
435	20240812	121300	67208860	2955	2955	2955	2955	0
436	20240812	121200	67208860	2955	2955	2955	2955	1
437	20240812	121100	67205905	2950	2950	2950	2950	72
438	20240812	121000	66993505	2950	2955	2955	2950	120
439	20240812	120900	66639005	2955	2955	2955	2955	1
440	20240812	120800	66636050	2960	2960	2960	2960	30
441	20240812	120700	66547250	2960	2960	2960	2960	264
442	20240812	120600	65765810	2960	2960	2960	2960	1
443	20240812	120500	65762850	2955	2955	2955	2955	1
444	20240812	120400	65759895	2955	2955	2955	2955	0
445	20240812	120300	65759895	2955	2955	2955	2955	0
446	20240812	120200	65759895	2955	2955	2955	2955	4
447	20240812	120100	65748075	2955	2955	2955	2955	380
448	20240812	120000	64625175	2955	2955	2955	2955	1
449	20240812	115900	64622220	2955	2955	2955	2955	0
450	20240812	115800	64622220	2955	2955	2955	2955	0
451	20240812	115700	64622220	2955	2955	2955	2955	0
452	20240812	115600	64622220	2955	2955	2955	2955	0
453	20240812	115500	64622220	2955	2955	2955	2955	0
454	20240812	115400	64622220	2955	2955	2955	2955	1
455	20240812	115300	64619265	2960	2960	2960	2960	0
456	20240812	115200	64619265	2960	2960	2960	2960	0
457	20240812	115100	64619265	2960	2960	2960	2960	0
458	20240812	115000	64619265	2960	2960	2960	2960	0
459	20240812	114900	64619265	2960	2960	2960	2960	0
460	20240812	114800	64619265	2960	2950	2960	2950	2
461	20240812	114700	64613355	2950	2950	2950	2950	0
462	20240812	114600	64613355	2950	2955	2955	2950	3
463	20240812	114500	64604495	2955	2955	2955	2955	3
464	20240812	114400	64595630	2950	2950	2950	2950	0
465	20240812	114300	64595630	2950	2950	2950	2950	4
466	20240812	114200	64583830	2955	2955	2955	2955	1
467	20240812	114100	64580875	2955	2955	2955	2955	0
468	20240812	114000	64580875	2955	2950	2955	2950	22
469	20240812	113900	64515950	2965	2965	2965	2965	0
470	20240812	113800	64515950	2965	2965	2965	2965	0
471	20240812	113700	64515950	2965	2965	2965	2965	0
472	20240812	113600	64515950	2965	2965	2965	2965	1
473	20240812	113500	64512985	2965	2965	2965	2965	0
474	20240812	113400	64512985	2965	2955	2965	2955	3
475	20240812	113300	64504105	2970	2970	2970	2970	0
476	20240812	113200	64504105	2970	2970	2970	2970	0
477	20240812	113100	64504105	2970	2970	2970	2970	0
478	20240812	113000	64504105	2970	2970	2970	2970	0
479	20240812	112900	64504105	2970	2970	2970	2970	0
480	20240812	112800	64504105	2970	2970	2970	2970	0
481	20240812	112700	64504105	2970	2970	2970	2970	0
482	20240812	112600	64504105	2970	2970	2970	2970	1
483	20240812	112500	64501135	2950	2950	2950	2950	0
484	20240812	112400	64501135	2950	2950	2950	2950	1
485	20240812	112300	64498185	2955	2960	2960	2955	496
486	20240812	112200	63032425	2965	2965	2965	2965	4
487	20240812	112100	63020565	2970	2970	2970	2970	0
488	20240812	112000	63020565	2970	2970	2970	2970	0
489	20240812	111900	63020565	2970	2970	2970	2970	0
490	20240812	111800	63020565	2970	2970	2970	2970	0
491	20240812	111700	63020565	2970	2970	2970	2970	301
492	20240812	111600	62126595	2970	2970	2970	2970	152
493	20240812	111500	61675155	2970	2970	2970	2970	185
494	20240812	111400	61125705	2975	2975	2975	2975	0
495	20240812	111300	61125705	2975	2975	2975	2955	37
496	20240812	111200	61016310	2955	2970	2975	2955	315
497	20240812	111100	60080770	2975	2975	2975	2975	1
498	20240812	111000	60077795	2970	2965	2970	2965	587
499	20240812	110900	58334410	2970	2970	2970	2970	0
500	20240812	110800	58334410	2970	2970	2970	2970	0
501	20240812	110700	58334410	2970	2970	2970	2970	33
502	20240812	110600	58236400	2955	2960	2960	2955	399
503	20240812	110500	57055965	2975	2965	2975	2965	200
504	20240812	110400	56461890	2960	2960	2960	2960	0
505	20240812	110300	56461890	2960	2965	2970	2960	812
506	20240812	110200	54055905	2965	2960	2965	2960	439
507	20240812	110100	52756455	2960	2955	2960	2955	58
508	20240812	110000	52585060	2955	2955	2955	2955	700
509	20240812	105900	50516560	2950	2950	2950	2950	0
510	20240812	105800	50516560	2950	2950	2950	2950	0
511	20240812	105700	50516560	2950	2950	2950	2950	0
512	20240812	105600	50516560	2950	2950	2950	2950	155
513	20240812	105500	50059310	2950	2945	2950	2945	93
514	20240812	105400	49785420	2940	2940	2940	2940	20
515	20240812	105300	49726620	2940	2940	2940	2940	1
516	20240812	105200	49723680	2945	2945	2945	2945	0
517	20240812	105100	49723680	2945	2945	2945	2945	0
518	20240812	105000	49723680	2945	2945	2945	2945	5
519	20240812	104900	49708955	2945	2945	2945	2945	0
520	20240812	104800	49708955	2945	2945	2945	2945	1
521	20240812	104700	49706010	2940	2940	2940	2940	1414
522	20240812	104600	45548850	2940	2940	2940	2940	400
523	20240812	104500	44372850	2940	2940	2940	2940	0
524	20240812	104400	44372850	2940	2940	2940	2940	0
525	20240812	104300	44372850	2940	2935	2940	2935	2
526	20240812	104200	44366975	2940	2940	2940	2940	0
527	20240812	104100	44366975	2940	2940	2940	2940	0
528	20240812	104000	44366975	2940	2940	2940	2940	1
529	20240812	103900	44364035	2925	2925	2925	2925	20
530	20240812	103800	44305535	2940	2940	2940	2940	0
531	20240812	103700	44305535	2940	2940	2940	2940	214
532	20240812	103600	43676375	2945	2945	2945	2945	0
533	20240812	103500	43676375	2945	2945	2945	2945	0
534	20240812	103400	43676375	2945	2945	2945	2945	0
535	20240812	103300	43676375	2945	2945	2945	2940	8
536	20240812	103200	43652845	2940	2940	2940	2940	0
537	20240812	103100	43652845	2940	2940	2940	2940	276
538	20240812	103000	42841405	2940	2940	2940	2940	0
539	20240812	102900	42841405	2940	2940	2940	2940	0
540	20240812	102800	42841405	2940	2940	2940	2935	42
541	20240812	102700	42718125	2935	2930	2935	2930	125
542	20240812	102600	42351725	2935	2935	2935	2935	0
543	20240812	102500	42351725	2935	2925	2935	2925	12
544	20240812	102400	42316590	2920	2920	2920	2920	0
545	20240812	102300	42316590	2920	2920	2920	2920	30
546	20240812	102200	42228990	2920	2920	2920	2920	0
547	20240812	102100	42228990	2920	2920	2920	2920	0
548	20240812	102000	42228990	2920	2920	2920	2920	200
549	20240812	101900	41644990	2910	2915	2915	2910	54
550	20240812	101800	41487690	2920	2920	2920	2920	0
551	20240812	101700	41487690	2920	2920	2920	2920	0
552	20240812	101600	41487690	2920	2920	2920	2920	0
553	20240812	101500	41487690	2920	2920	2920	2920	0
554	20240812	101400	41487690	2920	2920	2920	2920	0
555	20240812	101300	41487690	2920	2920	2920	2920	0
556	20240812	101200	41487690	2920	2920	2920	2920	0
557	20240812	101100	41487690	2920	2920	2920	2920	1
558	20240812	101000	41484770	2910	2910	2910	2910	0
559	20240812	100900	41484770	2910	2910	2910	2910	0
560	20240812	100800	41484770	2910	2915	2915	2910	138
561	20240812	100700	41082875	2915	2915	2915	2915	0
562	20240812	100600	41082875	2915	2915	2915	2915	51
563	20240812	100500	40934210	2910	2910	2910	2910	2
564	20240812	100400	40928390	2915	2915	2915	2915	0
565	20240812	100300	40928390	2915	2910	2915	2910	6
566	20240812	100200	40910925	2910	2910	2910	2910	68
567	20240812	100100	40713045	2910	2910	2910	2910	171
568	20240812	100000	40215435	2910	2910	2910	2910	0
569	20240812	095900	40215435	2910	2905	2910	2905	476
570	20240812	095800	38832585	2910	2910	2910	2910	0
571	20240812	095700	38832585	2910	2930	2930	2910	1214
572	20240812	095600	35295045	2935	2935	2935	2935	13
573	20240812	095500	35256890	2935	2935	2935	2935	0
574	20240812	095400	35256890	2935	2925	2935	2925	189
575	20240812	095300	34703385	2920	2920	2920	2920	0
576	20240812	095200	34703385	2920	2920	2920	2920	0
577	20240812	095100	34703385	2920	2920	2920	2920	5
578	20240812	095000	34688785	2920	2920	2920	2920	0
579	20240812	094900	34688785	2920	2920	2920	2920	0
580	20240812	094800	34688785	2920	2920	2920	2920	1
581	20240812	094700	34685865	2915	2915	2915	2915	1
582	20240812	094600	34682950	2910	2910	2910	2910	0
583	20240812	094500	34682950	2910	2910	2910	2910	300
584	20240812	094400	33809950	2915	2915	2915	2915	459
585	20240812	094300	32471965	2915	2915	2915	2915	50
586	20240812	094200	32326215	2915	2915	2915	2915	63
587	20240812	094100	32142570	2920	2920	2920	2920	0
588	20240812	094000	32142570	2920	2920	2920	2920	0
589	20240812	093900	32142570	2920	2920	2920	2920	0
590	20240812	093800	32142570	2920	2920	2920	2920	0
591	20240812	093700	32142570	2920	2920	2920	2920	0
592	20240812	093600	32142570	2920	2920	2920	2920	1
593	20240812	093500	32139650	2915	2915	2915	2910	408
594	20240812	093400	30952145	2930	2930	2930	2930	0
595	20240812	093300	30952145	2930	2930	2930	2930	0
596	20240812	093200	30952145	2930	2930	2930	2930	0
597	20240812	093100	30952145	2930	2920	2930	2900	766
598	20240812	093000	28725740	2920	2920	2920	2920	0
599	20240812	092900	28725740	2920	2920	2920	2915	331
600	20240812	092800	27759425	2915	2935	2935	2905	1364
601	20240812	092700	23788150	2940	2940	2940	2940	212
602	20240812	092600	23164870	2950	2955	2955	2950	529
603	20240812	092500	21602175	2955	2950	2955	2950	71
604	20240812	092400	21392420	2950	2945	2950	2945	3
605	20240812	092300	21383575	2940	2940	2940	2940	99
606	20240812	092200	21092515	2940	2935	2940	2935	837
607	20240812	092100	18634560	2935	2925	2935	2925	144
608	20240812	092000	18213065	2925	2925	2925	2925	434
609	20240812	091900	16943615	2920	2920	2920	2920	1
610	20240812	091800	16940695	2920	2920	2920	2920	3
611	20240812	091700	16931935	2925	2925	2925	2925	1
612	20240812	091600	16929010	2910	2910	2910	2910	0
613	20240812	091500	16929010	2910	2920	2920	2910	488
614	20240812	091400	15508435	2925	2925	2925	2925	1
615	20240812	091300	15505510	2920	2920	2920	2920	1
616	20240812	091200	15502590	2920	2925	2925	2920	51
617	20240812	091100	15353420	2925	2925	2925	2925	150
618	20240812	091000	14914670	2925	2925	2925	2925	5
619	20240812	090900	14900045	2915	2915	2915	2915	71
620	20240812	090800	14693080	2925	2925	2925	2925	144
621	20240812	090700	14271880	2925	2915	2925	2915	83
622	20240812	090600	14029205	2925	2910	2925	2910	81
623	20240812	090500	13793120	2910	2910	2910	2910	0
624	20240812	090400	13793120	2910	2915	2915	2910	123
625	20240812	090300	13435185	2910	2910	2910	2910	0
626	20240812	090200	13435185	2910	2910	2910	2910	0
627	20240812	090100	13435185	2910	2910	2910	2910	1886
628	20240812	090000	7946925	2910	2920	2925	2910	2443