KissMeData/203650/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	203200	294363515	2705	2705	2705	2705	1605
3	20240816	203100	294363515	2705	2705	2705	2705	0
4	20240816	203000	294363515	2705	2705	2705	2705	0
5	20240816	202900	294363515	2705	2705	2705	2705	0
6	20240816	202800	294363515	2705	2705	2705	2705	0
7	20240816	202700	294363515	2705	2705	2705	2705	0
8	20240816	202600	294363515	2705	2705	2705	2705	0
9	20240816	202500	294363515	2705	2705	2705	2705	0
10	20240816	202400	294363515	2705	2705	2705	2705	0
11	20240816	202300	294363515	2705	2705	2705	2705	0
12	20240816	202200	294363515	2705	2705	2705	2705	0
13	20240816	202100	294363515	2705	2705	2705	2705	0
14	20240816	202000	294363515	2705	2705	2705	2705	0
15	20240816	201900	294363515	2705	2705	2705	2705	0
16	20240816	201800	294363515	2705	2705	2705	2705	0
17	20240816	201700	294363515	2705	2705	2705	2705	0
18	20240816	201600	294363515	2705	2705	2705	2705	0
19	20240816	201500	294363515	2705	2705	2705	2705	0
20	20240816	201400	294363515	2705	2705	2705	2705	0
21	20240816	201300	294363515	2705	2705	2705	2705	0
22	20240816	201200	294363515	2705	2705	2705	2705	0
23	20240816	201100	294363515	2705	2705	2705	2705	0
24	20240816	201000	294363515	2705	2705	2705	2705	0
25	20240816	200900	294363515	2705	2705	2705	2705	0
26	20240816	200800	294363515	2705	2705	2705	2705	0
27	20240816	200700	294363515	2705	2705	2705	2705	0
28	20240816	200600	294363515	2705	2705	2705	2705	0
29	20240816	200500	294363515	2705	2705	2705	2705	0
30	20240816	200400	294363515	2705	2705	2705	2705	0
31	20240816	200300	294363515	2705	2705	2705	2705	0
32	20240816	200200	294363515	2705	2705	2705	2705	1605
33	20240816	200100	294363515	2705	2705	2705	2705	0
34	20240816	200000	294363515	2705	2705	2705	2705	0
35	20240816	195900	294363515	2705	2705	2705	2705	0
36	20240816	195800	294363515	2705	2705	2705	2705	0
37	20240816	195700	294363515	2705	2705	2705	2705	0
38	20240816	195600	294363515	2705	2705	2705	2705	0
39	20240816	195500	294363515	2705	2705	2705	2705	0
40	20240816	195400	294363515	2705	2705	2705	2705	0
41	20240816	195300	294363515	2705	2705	2705	2705	0
42	20240816	195200	294363515	2705	2705	2705	2705	0
43	20240816	195100	294363515	2705	2705	2705	2705	0
44	20240816	195000	294363515	2705	2705	2705	2705	0
45	20240816	194900	294363515	2705	2705	2705	2705	0
46	20240816	194800	294363515	2705	2705	2705	2705	0
47	20240816	194700	294363515	2705	2705	2705	2705	0
48	20240816	194600	294363515	2705	2705	2705	2705	0
49	20240816	194500	294363515	2705	2705	2705	2705	0
50	20240816	194400	294363515	2705	2705	2705	2705	0
51	20240816	194300	294363515	2705	2705	2705	2705	0
52	20240816	194200	294363515	2705	2705	2705	2705	0
53	20240816	194100	294363515	2705	2705	2705	2705	0
54	20240816	194000	294363515	2705	2705	2705	2705	0
55	20240816	193900	294363515	2705	2705	2705	2705	0
56	20240816	193800	294363515	2705	2705	2705	2705	0
57	20240816	193700	294363515	2705	2705	2705	2705	0
58	20240816	193600	294363515	2705	2705	2705	2705	0
59	20240816	193500	294363515	2705	2705	2705	2705	0
60	20240816	193400	294363515	2705	2705	2705	2705	0
61	20240816	193300	294363515	2705	2705	2705	2705	0
62	20240816	193200	294363515	2705	2705	2705	2705	1605
63	20240816	193100	294363515	2705	2705	2705	2705	0
64	20240816	193000	294363515	2705	2705	2705	2705	0
65	20240816	192900	294363515	2705	2705	2705	2705	0
66	20240816	192800	294363515	2705	2705	2705	2705	0
67	20240816	192700	294363515	2705	2705	2705	2705	0
68	20240816	192600	294363515	2705	2705	2705	2705	0
69	20240816	192500	294363515	2705	2705	2705	2705	0
70	20240816	192400	294363515	2705	2705	2705	2705	0
71	20240816	192300	294363515	2705	2705	2705	2705	0
72	20240816	192200	294363515	2705	2705	2705	2705	0
73	20240816	192100	294363515	2705	2705	2705	2705	0
74	20240816	192000	294363515	2705	2705	2705	2705	0
75	20240816	191900	294363515	2705	2705	2705	2705	0
76	20240816	191800	294363515	2705	2705	2705	2705	0
77	20240816	191700	294363515	2705	2705	2705	2705	0
78	20240816	191600	294363515	2705	2705	2705	2705	0
79	20240816	191500	294363515	2705	2705	2705	2705	0
80	20240816	191400	294363515	2705	2705	2705	2705	0
81	20240816	191300	294363515	2705	2705	2705	2705	0
82	20240816	191200	294363515	2705	2705	2705	2705	0
83	20240816	191100	294363515	2705	2705	2705	2705	0
84	20240816	191000	294363515	2705	2705	2705	2705	0
85	20240816	190900	294363515	2705	2705	2705	2705	0
86	20240816	190800	294363515	2705	2705	2705	2705	0
87	20240816	190700	294363515	2705	2705	2705	2705	0
88	20240816	190600	294363515	2705	2705	2705	2705	0
89	20240816	190500	294363515	2705	2705	2705	2705	0
90	20240816	190400	294363515	2705	2705	2705	2705	0
91	20240816	190300	294363515	2705	2705	2705	2705	0
92	20240816	190200	294363515	2705	2705	2705	2705	1605
93	20240816	190100	294363515	2705	2705	2705	2705	0
94	20240816	190000	294363515	2705	2705	2705	2705	0
95	20240816	185900	294363515	2705	2705	2705	2705	0
96	20240816	185800	294363515	2705	2705	2705	2705	0
97	20240816	185700	294363515	2705	2705	2705	2705	0
98	20240816	185600	294363515	2705	2705	2705	2705	0
99	20240816	185500	294363515	2705	2705	2705	2705	0
100	20240816	185400	294363515	2705	2705	2705	2705	0
101	20240816	185300	294363515	2705	2705	2705	2705	0
102	20240816	185200	294363515	2705	2705	2705	2705	0
103	20240816	185100	294363515	2705	2705	2705	2705	0
104	20240816	185000	294363515	2705	2705	2705	2705	0
105	20240816	184900	294363515	2705	2705	2705	2705	0
106	20240816	184800	294363515	2705	2705	2705	2705	0
107	20240816	184700	294363515	2705	2705	2705	2705	0
108	20240816	184600	294363515	2705	2705	2705	2705	0
109	20240816	184500	294363515	2705	2705	2705	2705	0
110	20240816	184400	294363515	2705	2705	2705	2705	0
111	20240816	184300	294363515	2705	2705	2705	2705	0
112	20240816	184200	294363515	2705	2705	2705	2705	0
113	20240816	184100	294363515	2705	2705	2705	2705	0
114	20240816	184000	294363515	2705	2705	2705	2705	0
115	20240816	183900	294363515	2705	2705	2705	2705	0
116	20240816	183800	294363515	2705	2705	2705	2705	0
117	20240816	183700	294363515	2705	2705	2705	2705	0
118	20240816	183600	294363515	2705	2705	2705	2705	0
119	20240816	183500	294363515	2705	2705	2705	2705	0
120	20240816	183400	294363515	2705	2705	2705	2705	0
121	20240816	183300	294363515	2705	2705	2705	2705	0
122	20240816	183200	294363515	2705	2705	2705	2705	1605
123	20240816	183100	294363515	2705	2705	2705	2705	0
124	20240816	183000	294363515	2705	2705	2705	2705	0
125	20240816	182900	294363515	2705	2705	2705	2705	0
126	20240816	182800	294363515	2705	2705	2705	2705	0
127	20240816	182700	294363515	2705	2705	2705	2705	0
128	20240816	182600	294363515	2705	2705	2705	2705	0
129	20240816	182500	294363515	2705	2705	2705	2705	0
130	20240816	182400	294363515	2705	2705	2705	2705	0
131	20240816	182300	294363515	2705	2705	2705	2705	0
132	20240816	182200	294363515	2705	2705	2705	2705	0
133	20240816	182100	294363515	2705	2705	2705	2705	0
134	20240816	182000	294363515	2705	2705	2705	2705	0
135	20240816	181900	294363515	2705	2705	2705	2705	0
136	20240816	181800	294363515	2705	2705	2705	2705	0
137	20240816	181700	294363515	2705	2705	2705	2705	0
138	20240816	181600	294363515	2705	2705	2705	2705	0
139	20240816	181500	294363515	2705	2705	2705	2705	0
140	20240816	181400	294363515	2705	2705	2705	2705	0
141	20240816	181300	294363515	2705	2705	2705	2705	0
142	20240816	181200	294363515	2705	2705	2705	2705	0
143	20240816	181100	294363515	2705	2705	2705	2705	0
144	20240816	181000	294363515	2705	2705	2705	2705	0
145	20240816	180900	294363515	2705	2705	2705	2705	0
146	20240816	180800	294363515	2705	2705	2705	2705	0
147	20240816	180700	294363515	2705	2705	2705	2705	0
148	20240816	180600	294363515	2705	2705	2705	2705	0
149	20240816	180500	294363515	2705	2705	2705	2705	0
150	20240816	180400	294363515	2705	2705	2705	2705	0
151	20240816	180300	294363515	2705	2705	2705	2705	0
152	20240816	180200	294363515	2705	2705	2705	2705	1605
153	20240816	180100	294363515	2705	2705	2705	2705	0
154	20240816	180000	294363515	2705	2705	2705	2705	0
155	20240816	175900	294363515	2705	2705	2705	2705	0
156	20240816	175800	294363515	2705	2705	2705	2705	0
157	20240816	175700	294363515	2705	2705	2705	2705	0
158	20240816	175600	294363515	2705	2705	2705	2705	0
159	20240816	175500	294363515	2705	2705	2705	2705	0
160	20240816	175400	294363515	2705	2705	2705	2705	0
161	20240816	175300	294363515	2705	2705	2705	2705	0
162	20240816	175200	294363515	2705	2705	2705	2705	0
163	20240816	175100	294363515	2705	2705	2705	2705	0
164	20240816	175000	294363515	2705	2705	2705	2705	0
165	20240816	174900	294363515	2705	2705	2705	2705	0
166	20240816	174800	294363515	2705	2705	2705	2705	0
167	20240816	174700	294363515	2705	2705	2705	2705	0
168	20240816	174600	294363515	2705	2705	2705	2705	0
169	20240816	174500	294363515	2705	2705	2705	2705	0
170	20240816	174400	294363515	2705	2705	2705	2705	0
171	20240816	174300	294363515	2705	2705	2705	2705	0
172	20240816	174200	294363515	2705	2705	2705	2705	0
173	20240816	174100	294363515	2705	2705	2705	2705	0
174	20240816	174000	294363515	2705	2705	2705	2705	0
175	20240816	173900	294363515	2705	2705	2705	2705	0
176	20240816	173800	294363515	2705	2705	2705	2705	0
177	20240816	173700	294363515	2705	2705	2705	2705	0
178	20240816	173600	294363515	2705	2705	2705	2705	0
179	20240816	173500	294363515	2705	2705	2705	2705	0
180	20240816	173400	294363515	2705	2705	2705	2705	0
181	20240816	173300	294363515	2705	2705	2705	2705	0
182	20240816	173200	294363515	2705	2705	2705	2705	1605
183	20240816	173100	294363515	2705	2705	2705	2705	0
184	20240816	173000	294363515	2705	2705	2705	2705	0
185	20240816	172900	294363515	2705	2705	2705	2705	0
186	20240816	172800	294363515	2705	2705	2705	2705	0
187	20240816	172700	294363515	2705	2705	2705	2705	0
188	20240816	172600	294363515	2705	2705	2705	2705	0
189	20240816	172500	294363515	2705	2705	2705	2705	0
190	20240816	172400	294363515	2705	2705	2705	2705	0
191	20240816	172300	294363515	2705	2705	2705	2705	0
192	20240816	172200	294363515	2705	2705	2705	2705	0
193	20240816	172100	294363515	2705	2705	2705	2705	0
194	20240816	172000	294363515	2705	2705	2705	2705	0
195	20240816	171900	294363515	2705	2705	2705	2705	0
196	20240816	171800	294363515	2705	2705	2705	2705	0
197	20240816	171700	294363515	2705	2705	2705	2705	0
198	20240816	171600	294363515	2705	2705	2705	2705	0
199	20240816	171500	294363515	2705	2705	2705	2705	0
200	20240816	171400	294363515	2705	2705	2705	2705	0
201	20240816	171300	294363515	2705	2705	2705	2705	0
202	20240816	171200	294363515	2705	2705	2705	2705	0
203	20240816	171100	294363515	2705	2705	2705	2705	0
204	20240816	171000	294363515	2705	2705	2705	2705	0
205	20240816	170900	294363515	2705	2705	2705	2705	0
206	20240816	170800	294363515	2705	2705	2705	2705	0
207	20240816	170700	294363515	2705	2705	2705	2705	0
208	20240816	170600	294363515	2705	2705	2705	2705	0
209	20240816	170500	294363515	2705	2705	2705	2705	0
210	20240816	170400	294363515	2705	2705	2705	2705	0
211	20240816	170300	294363515	2705	2705	2705	2705	0
212	20240816	170200	294363515	2705	2705	2705	2705	1605
213	20240816	170100	294363515	2705	2705	2705	2705	0
214	20240816	170000	294363515	2705	2705	2705	2705	0
215	20240816	165900	294363515	2705	2705	2705	2705	0
216	20240816	165800	294363515	2705	2705	2705	2705	0
217	20240816	165700	294363515	2705	2705	2705	2705	0
218	20240816	165600	294363515	2705	2705	2705	2705	0
219	20240816	165500	294363515	2705	2705	2705	2705	0
220	20240816	165400	294363515	2705	2705	2705	2705	0
221	20240816	165300	294363515	2705	2705	2705	2705	0
222	20240816	165200	294363515	2705	2705	2705	2705	0
223	20240816	165100	294363515	2705	2705	2705	2705	0
224	20240816	165000	294363515	2705	2705	2705	2705	0
225	20240816	164900	294363515	2705	2705	2705	2705	0
226	20240816	164800	294363515	2705	2705	2705	2705	0
227	20240816	164700	294363515	2705	2705	2705	2705	0
228	20240816	164600	294363515	2705	2705	2705	2705	0
229	20240816	164500	294363515	2705	2705	2705	2705	0
230	20240816	164400	294363515	2705	2705	2705	2705	0
231	20240816	164300	294363515	2705	2705	2705	2705	0
232	20240816	164200	294363515	2705	2705	2705	2705	0
233	20240816	164100	294363515	2705	2705	2705	2705	0
234	20240816	164000	294363515	2705	2705	2705	2705	0
235	20240816	163900	294363515	2705	2705	2705	2705	0
236	20240816	163800	294363515	2705	2705	2705	2705	0
237	20240816	163700	294363515	2705	2705	2705	2705	0
238	20240816	163600	294363515	2705	2705	2705	2705	0
239	20240816	163500	294363515	2705	2705	2705	2705	0
240	20240816	163400	294363515	2705	2705	2705	2705	0
241	20240816	163300	294363515	2705	2705	2705	2705	0
242	20240816	163200	294363515	2705	2705	2705	2705	1605
243	20240816	163100	294363515	2705	2705	2705	2705	0
244	20240816	163000	294363515	2705	2705	2705	2705	0
245	20240816	162900	294363515	2705	2705	2705	2705	0
246	20240816	162800	294363515	2705	2705	2705	2705	0
247	20240816	162700	294363515	2705	2705	2705	2705	0
248	20240816	162600	294363515	2705	2705	2705	2705	0
249	20240816	162500	294363515	2705	2705	2705	2705	0
250	20240816	162400	294363515	2705	2705	2705	2705	0
251	20240816	162300	294363515	2705	2705	2705	2705	0
252	20240816	162200	294363515	2705	2705	2705	2705	0
253	20240816	162100	294363515	2705	2705	2705	2705	0
254	20240816	162000	294363515	2705	2705	2705	2705	0
255	20240816	161900	294363515	2705	2705	2705	2705	0
256	20240816	161800	294363515	2705	2705	2705	2705	0
257	20240816	161700	294363515	2705	2705	2705	2705	0
258	20240816	161600	294363515	2705	2705	2705	2705	0
259	20240816	161500	294363515	2705	2705	2705	2705	0
260	20240816	161400	294363515	2705	2705	2705	2705	0
261	20240816	161300	294363515	2705	2705	2705	2705	0
262	20240816	161200	294363515	2705	2705	2705	2705	0
263	20240816	161100	294363515	2705	2705	2705	2705	0
264	20240816	161000	294363515	2705	2705	2705	2705	0
265	20240816	160900	294363515	2705	2705	2705	2705	0
266	20240816	160800	294363515	2705	2705	2705	2705	0
267	20240816	160700	294363515	2705	2705	2705	2705	0
268	20240816	160600	294363515	2705	2705	2705	2705	0
269	20240816	160500	294363515	2705	2705	2705	2705	0
270	20240816	160400	294363515	2705	2705	2705	2705	0
271	20240816	160300	294363515	2705	2705	2705	2705	0
272	20240816	160200	294363515	2705	2705	2705	2705	1605
273	20240816	160100	294363515	2705	2705	2705	2705	0
274	20240816	160000	294363515	2705	2705	2705	2705	0
275	20240816	155900	294363515	2705	2705	2705	2705	0
276	20240816	155800	294363515	2705	2705	2705	2705	0
277	20240816	155700	294363515	2705	2705	2705	2705	0
278	20240816	155600	294363515	2705	2705	2705	2705	0
279	20240816	155500	294363515	2705	2705	2705	2705	0
280	20240816	155400	294363515	2705	2705	2705	2705	0
281	20240816	155300	294363515	2705	2705	2705	2705	0
282	20240816	155200	294363515	2705	2705	2705	2705	0
283	20240816	155100	294363515	2705	2705	2705	2705	0
284	20240816	155000	294363515	2705	2705	2705	2705	0
285	20240816	154900	294363515	2705	2705	2705	2705	0
286	20240816	154800	294363515	2705	2705	2705	2705	0
287	20240816	154700	294363515	2705	2705	2705	2705	0
288	20240816	154600	294363515	2705	2705	2705	2705	0
289	20240816	154500	294363515	2705	2705	2705	2705	0
290	20240816	154400	294363515	2705	2705	2705	2705	0
291	20240816	154300	294363515	2705	2705	2705	2705	0
292	20240816	154200	294363515	2705	2705	2705	2705	0
293	20240816	154100	294363515	2705	2705	2705	2705	0
294	20240816	154000	294363515	2705	2705	2705	2705	0
295	20240816	153900	294363515	2705	2705	2705	2705	0
296	20240816	153800	294363515	2705	2705	2705	2705	0
297	20240816	153700	294363515	2705	2705	2705	2705	0
298	20240816	153600	294363515	2705	2705	2705	2705	0
299	20240816	153500	294363515	2705	2705	2705	2705	0
300	20240816	153400	294363515	2705	2705	2705	2705	0
301	20240816	153300	294363515	2705	2705	2705	2705	0
302	20240816	153200	294363515	2705	2705	2705	2705	1605
303	20240816	153100	294363515	2705	2705	2705	2705	0
304	20240816	153000	294363515	2705	2705	2705	2705	1605
305	20240816	152900	290021990	2705	2705	2705	2705	0
306	20240816	152800	290021990	2705	2705	2705	2705	0
307	20240816	152700	290021990	2705	2705	2705	2705	0
308	20240816	152600	290021990	2705	2705	2705	2705	0
309	20240816	152500	290021990	2705	2705	2705	2705	0
310	20240816	152400	290021990	2705	2705	2705	2705	0
311	20240816	152300	290021990	2705	2705	2705	2705	0
312	20240816	152200	290021990	2705	2705	2705	2705	0
313	20240816	152100	290021990	2705	2705	2705	2705	0
314	20240816	152000	290021990	2705	2705	2705	2705	0
315	20240816	151900	290021990	2705	2705	2705	2705	488
316	20240816	151800	288701950	2705	2705	2705	2705	140
317	20240816	151700	288323250	2710	2705	2710	2705	571
318	20240816	151600	286775935	2705	2705	2710	2705	2148
319	20240816	151500	280965590	2705	2700	2705	2700	296
320	20240816	151400	280165635	2700	2695	2700	2695	1113
321	20240816	151300	277161095	2695	2695	2695	2695	10
322	20240816	151200	277134145	2695	2695	2695	2695	100
323	20240816	151100	276864645	2690	2695	2695	2690	18
324	20240816	151000	276816220	2690	2690	2690	2690	976
325	20240816	150900	274190780	2695	2695	2695	2695	35
326	20240816	150800	274096455	2695	2695	2695	2695	1
327	20240816	150700	274093760	2700	2700	2700	2700	401
328	20240816	150600	273011060	2700	2700	2700	2700	0
329	20240816	150500	273011060	2700	2700	2700	2700	0
330	20240816	150400	273011060	2700	2700	2700	2700	780
331	20240816	150300	270905060	2700	2700	2700	2695	30
332	20240816	150200	270824200	2700	2700	2700	2700	0
333	20240816	150100	270824200	2700	2700	2700	2700	0
334	20240816	150000	270824200	2700	2700	2700	2700	0
335	20240816	145900	270824200	2700	2700	2700	2700	0
336	20240816	145800	270824200	2700	2695	2700	2695	619
337	20240816	145700	269155990	2695	2695	2695	2695	17
338	20240816	145600	269110175	2695	2695	2695	2695	0
339	20240816	145500	269110175	2695	2695	2695	2695	24
340	20240816	145400	269045495	2695	2695	2695	2695	0
341	20240816	145300	269045495	2695	2695	2695	2695	216
342	20240816	145200	268463375	2700	2700	2700	2700	0
343	20240816	145100	268463375	2700	2700	2700	2700	0
344	20240816	145000	268463375	2700	2695	2700	2690	1221
345	20240816	144900	265178840	2695	2695	2695	2695	184
346	20240816	144800	264682960	2700	2700	2700	2700	1
347	20240816	144700	264680260	2695	2695	2695	2695	0
348	20240816	144600	264680260	2695	2695	2695	2695	0
349	20240816	144500	264680260	2695	2695	2695	2695	3
350	20240816	144400	264672175	2695	2695	2695	2695	0
351	20240816	144300	264672175	2695	2695	2695	2695	17
352	20240816	144200	264626360	2695	2695	2695	2695	0
353	20240816	144100	264626360	2695	2695	2695	2695	0
354	20240816	144000	264626360	2695	2695	2695	2695	0
355	20240816	143900	264626360	2695	2695	2695	2695	0
356	20240816	143800	264626360	2695	2700	2700	2695	2
357	20240816	143700	264620965	2695	2695	2695	2695	17
358	20240816	143600	264575150	2700	2700	2700	2700	0
359	20240816	143500	264575150	2700	2700	2700	2700	0
360	20240816	143400	264575150	2700	2700	2700	2700	0
361	20240816	143300	264575150	2700	2700	2700	2700	3
362	20240816	143200	264567050	2695	2695	2695	2695	0
363	20240816	143100	264567050	2695	2695	2695	2695	0
364	20240816	143000	264567050	2695	2690	2695	2690	101
365	20240816	142900	264295295	2695	2700	2700	2695	694
366	20240816	142800	262424065	2700	2700	2700	2700	201
367	20240816	142700	261881365	2700	2700	2700	2700	7
368	20240816	142600	261862465	2700	2700	2700	2700	0
369	20240816	142500	261862465	2700	2700	2700	2700	200
370	20240816	142400	261322465	2700	2700	2700	2700	1
371	20240816	142300	261319765	2695	2695	2695	2695	0
372	20240816	142200	261319765	2695	2695	2695	2695	17
373	20240816	142100	261273950	2700	2700	2700	2700	0
374	20240816	142000	261273950	2700	2700	2700	2700	1
375	20240816	141900	261271250	2700	2700	2700	2700	0
376	20240816	141800	261271250	2700	2700	2700	2700	32
377	20240816	141700	261184850	2700	2700	2700	2700	0
378	20240816	141600	261184850	2700	2700	2700	2700	480
379	20240816	141500	259888850	2695	2695	2695	2695	50
380	20240816	141400	259754100	2700	2700	2700	2700	0
381	20240816	141300	259754100	2700	2700	2700	2700	1
382	20240816	141200	259751400	2695	2695	2695	2695	0
383	20240816	141100	259751400	2695	2695	2695	2695	0
384	20240816	141000	259751400	2695	2695	2695	2695	5
385	20240816	140900	259737925	2700	2705	2705	2700	214
386	20240816	140800	259160110	2705	2705	2705	2705	1
387	20240816	140700	259157405	2700	2700	2700	2700	525
388	20240816	140600	257739905	2700	2700	2700	2700	0
389	20240816	140500	257739905	2700	2700	2700	2700	48
390	20240816	140400	257610305	2705	2705	2705	2705	0
391	20240816	140300	257610305	2705	2700	2705	2700	630
392	20240816	140200	255909300	2700	2695	2700	2695	273
393	20240816	140100	255172515	2695	2695	2695	2695	0
394	20240816	140000	255172515	2695	2695	2695	2695	1
395	20240816	135900	255169820	2695	2695	2695	2695	0
396	20240816	135800	255169820	2695	2695	2695	2695	1
397	20240816	135700	255167125	2695	2695	2695	2695	0
398	20240816	135600	255167125	2695	2695	2695	2695	11
399	20240816	135500	255137480	2690	2700	2700	2690	352
400	20240816	135400	254187600	2700	2695	2700	2695	18
401	20240816	135300	254139085	2695	2695	2695	2695	284
402	20240816	135200	253373705	2690	2690	2690	2690	0
403	20240816	135100	253373705	2690	2690	2690	2690	0
404	20240816	135000	253373705	2690	2690	2690	2690	0
405	20240816	134900	253373705	2690	2695	2695	2690	1861
406	20240816	134800	248367515	2700	2700	2700	2700	1
407	20240816	134700	248364815	2700	2700	2700	2700	1
408	20240816	134600	248362115	2690	2690	2690	2690	0
409	20240816	134500	248362115	2690	2690	2690	2690	7
410	20240816	134400	248343285	2705	2705	2705	2705	0
411	20240816	134300	248343285	2705	2705	2705	2705	1
412	20240816	134200	248340580	2705	2705	2705	2705	0
413	20240816	134100	248340580	2705	2705	2705	2705	0
414	20240816	134000	248340580	2705	2705	2705	2705	10
415	20240816	133900	248313530	2705	2705	2705	2705	0
416	20240816	133800	248313530	2705	2705	2705	2705	1
417	20240816	133700	248310825	2705	2700	2705	2700	2000
418	20240816	133600	242901520	2700	2700	2700	2700	2
419	20240816	133500	242896120	2705	2705	2705	2705	0
420	20240816	133400	242896120	2705	2705	2705	2705	0
421	20240816	133300	242896120	2705	2705	2705	2705	0
422	20240816	133200	242896120	2705	2705	2705	2705	0
423	20240816	133100	242896120	2705	2705	2705	2705	0
424	20240816	133000	242896120	2705	2705	2705	2705	20
425	20240816	132900	242842020	2705	2695	2705	2695	1772
426	20240816	132800	238066420	2695	2695	2695	2685	971
427	20240816	132700	235450575	2695	2685	2695	2685	20
428	20240816	132600	235396850	2685	2680	2685	2680	350
429	20240816	132500	234457690	2680	2680	2680	2680	0
430	20240816	132400	234457690	2680	2680	2680	2680	0
431	20240816	132300	234457690	2680	2680	2680	2680	1
432	20240816	132200	234455010	2680	2680	2680	2680	0
433	20240816	132100	234455010	2680	2680	2680	2680	0
434	20240816	132000	234455010	2680	2680	2680	2680	0
435	20240816	131900	234455010	2680	2680	2680	2680	3
436	20240816	131800	234446970	2680	2680	2680	2680	2
437	20240816	131700	234441610	2675	2675	2675	2675	0
438	20240816	131600	234441610	2675	2675	2675	2675	17
439	20240816	131500	234396135	2680	2680	2680	2680	0
440	20240816	131400	234396135	2680	2680	2680	2680	2
441	20240816	131300	234390775	2680	2680	2680	2680	15
442	20240816	131200	234350575	2680	2680	2680	2680	37
443	20240816	131100	234251415	2685	2685	2685	2685	2
444	20240816	131000	234246045	2685	2685	2685	2685	1
445	20240816	130900	234243360	2685	2685	2685	2685	20
446	20240816	130800	234189660	2685	2685	2685	2685	0
447	20240816	130700	234189660	2685	2685	2685	2685	186
448	20240816	130600	233690250	2685	2685	2685	2685	4
449	20240816	130500	233679510	2685	2680	2685	2680	35
450	20240816	130400	233585660	2680	2680	2680	2680	4
451	20240816	130300	233574940	2680	2680	2680	2680	0
452	20240816	130200	233574940	2680	2680	2680	2680	11
453	20240816	130100	233545460	2675	2675	2675	2675	3
454	20240816	130000	233537435	2680	2680	2680	2680	2
455	20240816	125900	233532075	2685	2685	2685	2685	0
456	20240816	125800	233532075	2685	2685	2685	2685	2
457	20240816	125700	233526705	2675	2675	2675	2675	8
458	20240816	125600	233505305	2670	2670	2670	2670	30
459	20240816	125500	233425205	2670	2670	2670	2670	17
460	20240816	125400	233379815	2670	2670	2670	2670	1
461	20240816	125300	233377145	2685	2675	2685	2675	4
462	20240816	125200	233366435	2670	2670	2670	2670	0
463	20240816	125100	233366435	2670	2670	2675	2670	116
464	20240816	125000	233056710	2670	2685	2685	2670	1029
465	20240816	124900	230304355	2680	2680	2680	2680	0
466	20240816	124800	230304355	2680	2680	2680	2680	1
467	20240816	124700	230301675	2680	2685	2685	2680	40
468	20240816	124600	230194450	2685	2685	2685	2685	80
469	20240816	124500	229979650	2680	2680	2680	2680	25
470	20240816	124400	229912650	2680	2690	2690	2680	8840
471	20240816	124300	206208390	2690	2690	2690	2690	152
472	20240816	124200	205799510	2695	2695	2695	2695	1
473	20240816	124100	205796815	2690	2690	2690	2690	0
474	20240816	124000	205796815	2690	2690	2690	2690	40
475	20240816	123900	205689215	2690	2685	2690	2685	727
476	20240816	123800	203733835	2690	2690	2690	2690	2
477	20240816	123700	203728455	2685	2685	2685	2685	0
478	20240816	123600	203728455	2685	2685	2685	2685	10
479	20240816	123500	203701605	2685	2685	2685	2685	17
480	20240816	123400	203655960	2690	2690	2690	2690	0
481	20240816	123300	203655960	2690	2690	2690	2690	2
482	20240816	123200	203650580	2690	2690	2690	2690	0
483	20240816	123100	203650580	2690	2690	2690	2690	0
484	20240816	123000	203650580	2690	2690	2690	2690	1
485	20240816	122900	203647890	2690	2690	2690	2690	0
486	20240816	122800	203647890	2690	2690	2690	2690	26
487	20240816	122700	203577950	2690	2690	2690	2690	22
488	20240816	122600	203518770	2690	2690	2690	2690	0
489	20240816	122500	203518770	2690	2695	2695	2690	802
490	20240816	122400	201360345	2695	2695	2695	2695	5
491	20240816	122300	201346870	2695	2695	2695	2695	10
492	20240816	122200	201319920	2695	2695	2695	2695	0
493	20240816	122100	201319920	2695	2695	2695	2695	76
494	20240816	122000	201115100	2695	2695	2695	2695	5
495	20240816	121900	201101625	2695	2695	2695	2695	25
496	20240816	121800	201034250	2695	2695	2695	2695	9
497	20240816	121700	201009995	2695	2695	2695	2695	20
498	20240816	121600	200956095	2695	2695	2695	2695	1
499	20240816	121500	200953400	2690	2685	2690	2685	532
500	20240816	121400	199522770	2690	2690	2690	2690	1
501	20240816	121300	199520080	2690	2690	2690	2690	201
502	20240816	121200	198979390	2695	2695	2695	2695	0
503	20240816	121100	198979390	2695	2690	2695	2685	979
504	20240816	121000	196345965	2695	2695	2695	2695	1
505	20240816	120900	196343270	2695	2695	2695	2695	0
506	20240816	120800	196343270	2695	2695	2695	2695	2
507	20240816	120700	196337880	2695	2695	2695	2695	0
508	20240816	120600	196337880	2695	2695	2695	2695	0
509	20240816	120500	196337880	2695	2695	2695	2695	0
510	20240816	120400	196337880	2695	2695	2695	2695	0
511	20240816	120300	196337880	2695	2695	2695	2695	0
512	20240816	120200	196337880	2695	2695	2695	2695	300
513	20240816	120100	195529380	2695	2695	2695	2695	46
514	20240816	120000	195405410	2690	2695	2695	2690	518
515	20240816	115900	194009485	2695	2695	2695	2695	0
516	20240816	115800	194009485	2695	2695	2695	2695	1
517	20240816	115700	194006790	2690	2695	2695	2690	46
518	20240816	115600	193882900	2695	2695	2695	2695	22
519	20240816	115500	193823610	2695	2695	2695	2695	0
520	20240816	115400	193823610	2695	2695	2695	2695	0
521	20240816	115300	193823610	2695	2700	2700	2695	2
522	20240816	115200	193818215	2700	2700	2700	2700	0
523	20240816	115100	193818215	2700	2700	2700	2700	0
524	20240816	115000	193818215	2700	2695	2700	2690	1118
525	20240816	114900	190808615	2700	2700	2700	2700	0
526	20240816	114800	190808615	2700	2700	2700	2700	2
527	20240816	114700	190803215	2700	2700	2700	2700	0
528	20240816	114600	190803215	2700	2700	2700	2700	0
529	20240816	114500	190803215	2700	2700	2700	2700	5
530	20240816	114400	190789715	2700	2700	2700	2700	0
531	20240816	114300	190789715	2700	2700	2700	2700	56
532	20240816	114200	190638515	2705	2705	2705	2705	0
533	20240816	114100	190638515	2705	2705	2705	2705	53
534	20240816	114000	190495150	2705	2705	2705	2705	0
535	20240816	113900	190495150	2705	2705	2705	2705	17
536	20240816	113800	190449165	2705	2700	2705	2700	10
537	20240816	113700	190422160	2705	2705	2705	2705	0
538	20240816	113600	190422160	2705	2700	2705	2700	22
539	20240816	113500	190362735	2715	2715	2715	2715	0
540	20240816	113400	190362735	2715	2715	2715	2715	0
541	20240816	113300	190362735	2715	2715	2715	2715	0
542	20240816	113200	190362735	2715	2715	2715	2715	0
543	20240816	113100	190362735	2715	2715	2715	2715	0
544	20240816	113000	190362735	2715	2700	2715	2700	820
545	20240816	112900	188148435	2715	2715	2715	2715	0
546	20240816	112800	188148435	2715	2715	2715	2715	1
547	20240816	112700	188145720	2715	2715	2715	2715	1
548	20240816	112600	188143005	2720	2720	2720	2720	0
549	20240816	112500	188143005	2720	2720	2720	2720	0
550	20240816	112400	188143005	2720	2710	2720	2710	1406
551	20240816	112300	184332200	2710	2705	2710	2705	176
552	20240816	112200	183856110	2705	2705	2705	2705	0
553	20240816	112100	183856110	2705	2705	2705	2705	0
554	20240816	112000	183856110	2705	2705	2710	2705	201
555	20240816	111900	183312300	2700	2700	2700	2700	84
556	20240816	111800	183085500	2705	2705	2705	2705	1
557	20240816	111700	183082795	2690	2690	2690	2690	20
558	20240816	111600	183028995	2690	2705	2705	2690	22
559	20240816	111500	182969785	2710	2695	2710	2690	9740
560	20240816	111400	156743205	2695	2695	2695	2695	1800
561	20240816	111300	151892205	2695	2705	2705	2695	3807
562	20240816	111200	141607500	2705	2705	2705	2705	0
563	20240816	111100	141607500	2705	2705	2705	2705	0
564	20240816	111000	141607500	2705	2705	2705	2705	76
565	20240816	110900	141401920	2710	2710	2710	2710	4
566	20240816	110800	141391080	2705	2705	2705	2705	17
567	20240816	110700	141345095	2710	2710	2710	2710	0
568	20240816	110600	141345095	2710	2705	2710	2705	162
569	20240816	110500	140906380	2705	2705	2705	2705	9
570	20240816	110400	140882035	2705	2705	2705	2705	0
571	20240816	110300	140882035	2705	2705	2705	2705	1
572	20240816	110200	140879330	2705	2705	2705	2705	0
573	20240816	110100	140879330	2705	2705	2705	2705	9
574	20240816	110000	140854985	2705	2705	2705	2705	17
575	20240816	105900	140809000	2710	2710	2710	2710	0
576	20240816	105800	140809000	2710	2710	2710	2710	0
577	20240816	105700	140809000	2710	2710	2710	2710	1
578	20240816	105600	140806290	2710	2710	2710	2710	0
579	20240816	105500	140806290	2710	2710	2710	2710	0
580	20240816	105400	140806290	2710	2710	2710	2710	0
581	20240816	105300	140806290	2710	2710	2710	2710	18
582	20240816	105200	140757510	2705	2705	2705	2705	17
583	20240816	105100	140711525	2705	2705	2705	2705	0
584	20240816	105000	140711525	2705	2705	2705	2705	20
585	20240816	104900	140657425	2705	2705	2705	2705	0
586	20240816	104800	140657425	2705	2705	2705	2705	0
587	20240816	104700	140657425	2705	2705	2705	2705	520
588	20240816	104600	139250825	2705	2705	2705	2705	0
589	20240816	104500	139250825	2705	2705	2705	2705	0
590	20240816	104400	139250825	2705	2705	2705	2705	150
591	20240816	104300	138845075	2700	2700	2700	2700	1
592	20240816	104200	138842375	2700	2700	2700	2700	0
593	20240816	104100	138842375	2700	2700	2700	2700	0
594	20240816	104000	138842375	2700	2700	2700	2700	410
595	20240816	103900	137735375	2700	2700	2700	2700	20
596	20240816	103800	137681375	2700	2700	2700	2700	0
597	20240816	103700	137681375	2700	2700	2700	2700	0
598	20240816	103600	137681375	2700	2700	2700	2700	440
599	20240816	103500	136493375	2700	2700	2700	2700	7
600	20240816	103400	136474475	2700	2700	2700	2700	17
601	20240816	103300	136428575	2710	2710	2710	2710	0
602	20240816	103200	136428575	2710	2710	2710	2710	0
603	20240816	103100	136428575	2710	2710	2710	2710	40
604	20240816	103000	136320175	2700	2700	2700	2700	200
605	20240816	102900	135780175	2705	2705	2705	2705	100
606	20240816	102800	135509675	2705	2705	2705	2705	0
607	20240816	102700	135509675	2705	2705	2705	2705	0
608	20240816	102600	135509675	2705	2705	2705	2705	19
609	20240816	102500	135458280	2705	2705	2705	2705	0
610	20240816	102400	135458280	2705	2705	2705	2705	3
611	20240816	102300	135450165	2700	2700	2700	2700	0
612	20240816	102200	135450165	2700	2700	2700	2700	0
613	20240816	102100	135450165	2700	2710	2710	2700	18080
614	20240816	102000	86558060	2710	2710	2710	2710	0
615	20240816	101900	86558060	2710	2710	2710	2710	0
616	20240816	101800	86558060	2710	2710	2710	2710	17
617	20240816	101700	86511990	2715	2715	2715	2715	16
618	20240816	101600	86468550	2715	2715	2715	2715	0
619	20240816	101500	86468550	2715	2715	2715	2715	48
620	20240816	101400	86338230	2715	2715	2715	2715	0
621	20240816	101300	86338230	2715	2715	2715	2715	17
622	20240816	101200	86292075	2720	2720	2720	2720	0
623	20240816	101100	86292075	2720	2720	2720	2720	101
624	20240816	101000	86017355	2715	2715	2715	2715	0
625	20240816	100900	86017355	2715	2715	2715	2715	165
626	20240816	100800	85569380	2715	2715	2715	2715	2
627	20240816	100700	85563950	2715	2715	2715	2715	17
628	20240816	100600	85517795	2720	2720	2720	2720	0
629	20240816	100500	85517795	2720	2720	2720	2720	1
630	20240816	100400	85515075	2715	2715	2715	2715	200
631	20240816	100300	84972075	2720	2715	2720	2715	3
632	20240816	100200	84963920	2720	2720	2720	2720	1
633	20240816	100100	84961200	2715	2705	2715	2705	1817
634	20240816	100000	80043225	2700	2700	2700	2700	601
635	20240816	095900	78420525	2700	2700	2700	2700	0
636	20240816	095800	78420525	2700	2700	2700	2700	57
637	20240816	095700	78266625	2700	2700	2700	2700	0
638	20240816	095600	78266625	2700	2700	2700	2700	0
639	20240816	095500	78266625	2700	2700	2700	2700	300
640	20240816	095400	77456625	2700	2700	2700	2700	150
641	20240816	095300	77051625	2700	2715	2715	2700	57
642	20240816	095200	76897125	2715	2715	2715	2715	5
643	20240816	095100	76883550	2715	2715	2715	2715	0
644	20240816	095000	76883550	2715	2715	2715	2700	218
645	20240816	094900	76294680	2715	2715	2715	2715	3
646	20240816	094800	76286535	2715	2715	2715	2700	49
647	20240816	094700	76153755	2715	2715	2715	2715	105
648	20240816	094600	75868680	2715	2715	2715	2715	3
649	20240816	094500	75860535	2700	2700	2705	2700	323
650	20240816	094400	74988355	2705	2705	2705	2705	379
651	20240816	094300	73963160	2705	2705	2705	2705	165
652	20240816	094200	73516835	2720	2720	2720	2720	354
653	20240816	094100	72553955	2710	2710	2710	2710	10
654	20240816	094000	72526855	2720	2710	2720	2710	148
655	20240816	093900	72125590	2710	2710	2710	2710	78
656	20240816	093800	71914210	2710	2710	2710	2710	10
657	20240816	093700	71887110	2710	2705	2710	2705	492
658	20240816	093600	70556150	2705	2705	2705	2705	16
659	20240816	093500	70512870	2700	2705	2705	2700	317
660	20240816	093400	69655970	2705	2710	2710	2705	3046
661	20240816	093300	61407595	2710	2710	2710	2710	2
662	20240816	093200	61402175	2710	2710	2710	2710	17
663	20240816	093100	61356105	2715	2715	2715	2715	1160
664	20240816	093000	58206705	2720	2720	2720	2720	0
665	20240816	092900	58206705	2720	2720	2720	2720	1
666	20240816	092800	58203985	2715	2715	2715	2715	0
667	20240816	092700	58203985	2715	2720	2720	2715	320
668	20240816	092600	57334585	2720	2720	2720	2720	200
669	20240816	092500	56790585	2720	2720	2720	2720	1000
670	20240816	092400	54070585	2725	2730	2730	2725	60
671	20240816	092300	53906835	2735	2735	2735	2735	0
672	20240816	092200	53906835	2735	2735	2735	2725	839
673	20240816	092100	51620110	2735	2735	2735	2735	1
674	20240816	092000	51617375	2730	2730	2730	2725	1575
675	20240816	091900	47318660	2730	2730	2730	2730	1000
676	20240816	091800	44588660	2730	2720	2730	2720	1000
677	20240816	091700	41864730	2715	2715	2715	2715	200
678	20240816	091600	41321730	2715	2715	2715	2715	0
679	20240816	091500	41321730	2715	2715	2715	2715	9
680	20240816	091400	41297295	2715	2715	2715	2715	431
681	20240816	091300	40127130	2715	2720	2720	2715	252
682	20240816	091200	39442405	2720	2715	2720	2715	959
683	20240816	091100	36838220	2720	2720	2720	2720	11
684	20240816	091000	36808300	2720	2730	2730	2720	5529
685	20240816	090900	21748975	2725	2730	2730	2725	1608
686	20240816	090800	17366690	2730	2730	2730	2730	152
687	20240816	090700	16951730	2730	2730	2730	2730	367
688	20240816	090600	15949820	2730	2730	2730	2730	0
689	20240816	090500	15949820	2730	2715	2730	2715	433
690	20240816	090400	14768145	2715	2715	2715	2710	439
691	20240816	090300	13576265	2715	2715	2715	2715	504
692	20240816	090200	12207905	2715	2730	2740	2715	2046
693	20240816	090100	6614630	2735	2715	2735	2715	1348
694	20240816	090000	2940500	2710	2705	2710	2705	1087