KissMeData/357880/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	211500	374030990	2940	2940	2940	2940	5951
3	20240814	211400	374030990	2940	2940	2940	2940	0
4	20240814	211300	374030990	2940	2940	2940	2940	0
5	20240814	211200	374030990	2940	2940	2940	2940	0
6	20240814	211100	374030990	2940	2940	2940	2940	0
7	20240814	211000	374030990	2940	2940	2940	2940	0
8	20240814	210900	374030990	2940	2940	2940	2940	0
9	20240814	210800	374030990	2940	2940	2940	2940	0
10	20240814	210700	374030990	2940	2940	2940	2940	0
11	20240814	210600	374030990	2940	2940	2940	2940	0
12	20240814	210500	374030990	2940	2940	2940	2940	0
13	20240814	210400	374030990	2940	2940	2940	2940	0
14	20240814	210300	374030990	2940	2940	2940	2940	0
15	20240814	210200	374030990	2940	2940	2940	2940	0
16	20240814	210100	374030990	2940	2940	2940	2940	0
17	20240814	210000	374030990	2940	2940	2940	2940	0
18	20240814	205900	374030990	2940	2940	2940	2940	0
19	20240814	205800	374030990	2940	2940	2940	2940	0
20	20240814	205700	374030990	2940	2940	2940	2940	0
21	20240814	205600	374030990	2940	2940	2940	2940	0
22	20240814	205500	374030990	2940	2940	2940	2940	0
23	20240814	205400	374030990	2940	2940	2940	2940	0
24	20240814	205300	374030990	2940	2940	2940	2940	0
25	20240814	205200	374030990	2940	2940	2940	2940	0
26	20240814	205100	374030990	2940	2940	2940	2940	0
27	20240814	205000	374030990	2940	2940	2940	2940	0
28	20240814	204900	374030990	2940	2940	2940	2940	0
29	20240814	204800	374030990	2940	2940	2940	2940	0
30	20240814	204700	374030990	2940	2940	2940	2940	0
31	20240814	204600	374030990	2940	2940	2940	2940	0
32	20240814	204500	374030990	2940	2940	2940	2940	5951
33	20240814	204400	374030990	2940	2940	2940	2940	0
34	20240814	204300	374030990	2940	2940	2940	2940	0
35	20240814	204200	374030990	2940	2940	2940	2940	0
36	20240814	204100	374030990	2940	2940	2940	2940	0
37	20240814	204000	374030990	2940	2940	2940	2940	0
38	20240814	203900	374030990	2940	2940	2940	2940	0
39	20240814	203800	374030990	2940	2940	2940	2940	0
40	20240814	203700	374030990	2940	2940	2940	2940	0
41	20240814	203600	374030990	2940	2940	2940	2940	0
42	20240814	203500	374030990	2940	2940	2940	2940	0
43	20240814	203400	374030990	2940	2940	2940	2940	0
44	20240814	203300	374030990	2940	2940	2940	2940	0
45	20240814	203200	374030990	2940	2940	2940	2940	0
46	20240814	203100	374030990	2940	2940	2940	2940	0
47	20240814	203000	374030990	2940	2940	2940	2940	0
48	20240814	202900	374030990	2940	2940	2940	2940	0
49	20240814	202800	374030990	2940	2940	2940	2940	0
50	20240814	202700	374030990	2940	2940	2940	2940	0
51	20240814	202600	374030990	2940	2940	2940	2940	0
52	20240814	202500	374030990	2940	2940	2940	2940	0
53	20240814	202400	374030990	2940	2940	2940	2940	0
54	20240814	202300	374030990	2940	2940	2940	2940	0
55	20240814	202200	374030990	2940	2940	2940	2940	0
56	20240814	202100	374030990	2940	2940	2940	2940	0
57	20240814	202000	374030990	2940	2940	2940	2940	0
58	20240814	201900	374030990	2940	2940	2940	2940	0
59	20240814	201800	374030990	2940	2940	2940	2940	0
60	20240814	201700	374030990	2940	2940	2940	2940	0
61	20240814	201600	374030990	2940	2940	2940	2940	0
62	20240814	201500	374030990	2940	2940	2940	2940	5951
63	20240814	201400	374030990	2940	2940	2940	2940	0
64	20240814	201300	374030990	2940	2940	2940	2940	0
65	20240814	201200	374030990	2940	2940	2940	2940	0
66	20240814	201100	374030990	2940	2940	2940	2940	0
67	20240814	201000	374030990	2940	2940	2940	2940	0
68	20240814	200900	374030990	2940	2940	2940	2940	0
69	20240814	200800	374030990	2940	2940	2940	2940	0
70	20240814	200700	374030990	2940	2940	2940	2940	0
71	20240814	200600	374030990	2940	2940	2940	2940	0
72	20240814	200500	374030990	2940	2940	2940	2940	0
73	20240814	200400	374030990	2940	2940	2940	2940	0
74	20240814	200300	374030990	2940	2940	2940	2940	0
75	20240814	200200	374030990	2940	2940	2940	2940	0
76	20240814	200100	374030990	2940	2940	2940	2940	0
77	20240814	200000	374030990	2940	2940	2940	2940	0
78	20240814	195900	374030990	2940	2940	2940	2940	0
79	20240814	195800	374030990	2940	2940	2940	2940	0
80	20240814	195700	374030990	2940	2940	2940	2940	0
81	20240814	195600	374030990	2940	2940	2940	2940	0
82	20240814	195500	374030990	2940	2940	2940	2940	0
83	20240814	195400	374030990	2940	2940	2940	2940	0
84	20240814	195300	374030990	2940	2940	2940	2940	0
85	20240814	195200	374030990	2940	2940	2940	2940	0
86	20240814	195100	374030990	2940	2940	2940	2940	0
87	20240814	195000	374030990	2940	2940	2940	2940	0
88	20240814	194900	374030990	2940	2940	2940	2940	0
89	20240814	194800	374030990	2940	2940	2940	2940	0
90	20240814	194700	374030990	2940	2940	2940	2940	0
91	20240814	194600	374030990	2940	2940	2940	2940	0
92	20240814	194500	374030990	2940	2940	2940	2940	5951
93	20240814	194400	374030990	2940	2940	2940	2940	0
94	20240814	194300	374030990	2940	2940	2940	2940	0
95	20240814	194200	374030990	2940	2940	2940	2940	0
96	20240814	194100	374030990	2940	2940	2940	2940	0
97	20240814	194000	374030990	2940	2940	2940	2940	0
98	20240814	193900	374030990	2940	2940	2940	2940	0
99	20240814	193800	374030990	2940	2940	2940	2940	0
100	20240814	193700	374030990	2940	2940	2940	2940	0
101	20240814	193600	374030990	2940	2940	2940	2940	0
102	20240814	193500	374030990	2940	2940	2940	2940	0
103	20240814	193400	374030990	2940	2940	2940	2940	0
104	20240814	193300	374030990	2940	2940	2940	2940	0
105	20240814	193200	374030990	2940	2940	2940	2940	0
106	20240814	193100	374030990	2940	2940	2940	2940	0
107	20240814	193000	374030990	2940	2940	2940	2940	0
108	20240814	192900	374030990	2940	2940	2940	2940	0
109	20240814	192800	374030990	2940	2940	2940	2940	0
110	20240814	192700	374030990	2940	2940	2940	2940	0
111	20240814	192600	374030990	2940	2940	2940	2940	0
112	20240814	192500	374030990	2940	2940	2940	2940	0
113	20240814	192400	374030990	2940	2940	2940	2940	0
114	20240814	192300	374030990	2940	2940	2940	2940	0
115	20240814	192200	374030990	2940	2940	2940	2940	0
116	20240814	192100	374030990	2940	2940	2940	2940	0
117	20240814	192000	374030990	2940	2940	2940	2940	0
118	20240814	191900	374030990	2940	2940	2940	2940	0
119	20240814	191800	374030990	2940	2940	2940	2940	0
120	20240814	191700	374030990	2940	2940	2940	2940	0
121	20240814	191600	374030990	2940	2940	2940	2940	0
122	20240814	191500	374030990	2940	2940	2940	2940	5951
123	20240814	191400	374030990	2940	2940	2940	2940	0
124	20240814	191300	374030990	2940	2940	2940	2940	0
125	20240814	191200	374030990	2940	2940	2940	2940	0
126	20240814	191100	374030990	2940	2940	2940	2940	0
127	20240814	191000	374030990	2940	2940	2940	2940	0
128	20240814	190900	374030990	2940	2940	2940	2940	0
129	20240814	190800	374030990	2940	2940	2940	2940	0
130	20240814	190700	374030990	2940	2940	2940	2940	0
131	20240814	190600	374030990	2940	2940	2940	2940	0
132	20240814	190500	374030990	2940	2940	2940	2940	0
133	20240814	190400	374030990	2940	2940	2940	2940	0
134	20240814	190300	374030990	2940	2940	2940	2940	0
135	20240814	190200	374030990	2940	2940	2940	2940	0
136	20240814	190100	374030990	2940	2940	2940	2940	0
137	20240814	190000	374030990	2940	2940	2940	2940	0
138	20240814	185900	374030990	2940	2940	2940	2940	0
139	20240814	185800	374030990	2940	2940	2940	2940	0
140	20240814	185700	374030990	2940	2940	2940	2940	0
141	20240814	185600	374030990	2940	2940	2940	2940	0
142	20240814	185500	374030990	2940	2940	2940	2940	0
143	20240814	185400	374030990	2940	2940	2940	2940	0
144	20240814	185300	374030990	2940	2940	2940	2940	0
145	20240814	185200	374030990	2940	2940	2940	2940	0
146	20240814	185100	374030990	2940	2940	2940	2940	0
147	20240814	185000	374030990	2940	2940	2940	2940	0
148	20240814	184900	374030990	2940	2940	2940	2940	0
149	20240814	184800	374030990	2940	2940	2940	2940	0
150	20240814	184700	374030990	2940	2940	2940	2940	0
151	20240814	184600	374030990	2940	2940	2940	2940	0
152	20240814	184500	374030990	2940	2940	2940	2940	5951
153	20240814	184400	374030990	2940	2940	2940	2940	0
154	20240814	184300	374030990	2940	2940	2940	2940	0
155	20240814	184200	374030990	2940	2940	2940	2940	0
156	20240814	184100	374030990	2940	2940	2940	2940	0
157	20240814	184000	374030990	2940	2940	2940	2940	0
158	20240814	183900	374030990	2940	2940	2940	2940	0
159	20240814	183800	374030990	2940	2940	2940	2940	0
160	20240814	183700	374030990	2940	2940	2940	2940	0
161	20240814	183600	374030990	2940	2940	2940	2940	0
162	20240814	183500	374030990	2940	2940	2940	2940	0
163	20240814	183400	374030990	2940	2940	2940	2940	0
164	20240814	183300	374030990	2940	2940	2940	2940	0
165	20240814	183200	374030990	2940	2940	2940	2940	0
166	20240814	183100	374030990	2940	2940	2940	2940	0
167	20240814	183000	374030990	2940	2940	2940	2940	0
168	20240814	182900	374030990	2940	2940	2940	2940	0
169	20240814	182800	374030990	2940	2940	2940	2940	0
170	20240814	182700	374030990	2940	2940	2940	2940	0
171	20240814	182600	374030990	2940	2940	2940	2940	0
172	20240814	182500	374030990	2940	2940	2940	2940	0
173	20240814	182400	374030990	2940	2940	2940	2940	0
174	20240814	182300	374030990	2940	2940	2940	2940	0
175	20240814	182200	374030990	2940	2940	2940	2940	0
176	20240814	182100	374030990	2940	2940	2940	2940	0
177	20240814	182000	374030990	2940	2940	2940	2940	0
178	20240814	181900	374030990	2940	2940	2940	2940	0
179	20240814	181800	374030990	2940	2940	2940	2940	0
180	20240814	181700	374030990	2940	2940	2940	2940	0
181	20240814	181600	374030990	2940	2940	2940	2940	0
182	20240814	181500	374030990	2940	2940	2940	2940	5951
183	20240814	181400	374030990	2940	2940	2940	2940	0
184	20240814	181300	374030990	2940	2940	2940	2940	0
185	20240814	181200	374030990	2940	2940	2940	2940	0
186	20240814	181100	374030990	2940	2940	2940	2940	0
187	20240814	181000	374030990	2940	2940	2940	2940	0
188	20240814	180900	374030990	2940	2940	2940	2940	0
189	20240814	180800	374030990	2940	2940	2940	2940	0
190	20240814	180700	374030990	2940	2940	2940	2940	0
191	20240814	180600	374030990	2940	2940	2940	2940	0
192	20240814	180500	374030990	2940	2940	2940	2940	0
193	20240814	180400	374030990	2940	2940	2940	2940	0
194	20240814	180300	374030990	2940	2940	2940	2940	0
195	20240814	180200	374030990	2940	2940	2940	2940	0
196	20240814	180100	374030990	2940	2940	2940	2940	0
197	20240814	180000	374030990	2940	2940	2940	2940	0
198	20240814	175900	374030990	2940	2940	2940	2940	0
199	20240814	175800	374030990	2940	2940	2940	2940	0
200	20240814	175700	374030990	2940	2940	2940	2940	0
201	20240814	175600	374030990	2940	2940	2940	2940	0
202	20240814	175500	374030990	2940	2940	2940	2940	0
203	20240814	175400	374030990	2940	2940	2940	2940	0
204	20240814	175300	374030990	2940	2940	2940	2940	0
205	20240814	175200	374030990	2940	2940	2940	2940	0
206	20240814	175100	374030990	2940	2940	2940	2940	0
207	20240814	175000	374030990	2940	2940	2940	2940	0
208	20240814	174900	374030990	2940	2940	2940	2940	0
209	20240814	174800	374030990	2940	2940	2940	2940	0
210	20240814	174700	374030990	2940	2940	2940	2940	0
211	20240814	174600	374030990	2940	2940	2940	2940	0
212	20240814	174500	374030990	2940	2940	2940	2940	5951
213	20240814	174400	374030990	2940	2940	2940	2940	0
214	20240814	174300	374030990	2940	2940	2940	2940	0
215	20240814	174200	374030990	2940	2940	2940	2940	0
216	20240814	174100	374030990	2940	2940	2940	2940	0
217	20240814	174000	374030990	2940	2940	2940	2940	0
218	20240814	173900	374030990	2940	2940	2940	2940	0
219	20240814	173800	374030990	2940	2940	2940	2940	0
220	20240814	173700	374030990	2940	2940	2940	2940	0
221	20240814	173600	374030990	2940	2940	2940	2940	0
222	20240814	173500	374030990	2940	2940	2940	2940	0
223	20240814	173400	374030990	2940	2940	2940	2940	0
224	20240814	173300	374030990	2940	2940	2940	2940	0
225	20240814	173200	374030990	2940	2940	2940	2940	0
226	20240814	173100	374030990	2940	2940	2940	2940	0
227	20240814	173000	374030990	2940	2940	2940	2940	0
228	20240814	172900	374030990	2940	2940	2940	2940	0
229	20240814	172800	374030990	2940	2940	2940	2940	0
230	20240814	172700	374030990	2940	2940	2940	2940	0
231	20240814	172600	374030990	2940	2940	2940	2940	0
232	20240814	172500	374030990	2940	2940	2940	2940	0
233	20240814	172400	374030990	2940	2940	2940	2940	0
234	20240814	172300	374030990	2940	2940	2940	2940	0
235	20240814	172200	374030990	2940	2940	2940	2940	0
236	20240814	172100	374030990	2940	2940	2940	2940	0
237	20240814	172000	374030990	2940	2940	2940	2940	0
238	20240814	171900	374030990	2940	2940	2940	2940	0
239	20240814	171800	374030990	2940	2940	2940	2940	0
240	20240814	171700	374030990	2940	2940	2940	2940	0
241	20240814	171600	374030990	2940	2940	2940	2940	0
242	20240814	171500	374030990	2940	2940	2940	2940	5951
243	20240814	171400	374030990	2940	2940	2940	2940	0
244	20240814	171300	374030990	2940	2940	2940	2940	0
245	20240814	171200	374030990	2940	2940	2940	2940	0
246	20240814	171100	374030990	2940	2940	2940	2940	0
247	20240814	171000	374030990	2940	2940	2940	2940	0
248	20240814	170900	374030990	2940	2940	2940	2940	0
249	20240814	170800	374030990	2940	2940	2940	2940	0
250	20240814	170700	374030990	2940	2940	2940	2940	0
251	20240814	170600	374030990	2940	2940	2940	2940	0
252	20240814	170500	374030990	2940	2940	2940	2940	0
253	20240814	170400	374030990	2940	2940	2940	2940	0
254	20240814	170300	374030990	2940	2940	2940	2940	0
255	20240814	170200	374030990	2940	2940	2940	2940	0
256	20240814	170100	374030990	2940	2940	2940	2940	0
257	20240814	170000	374030990	2940	2940	2940	2940	0
258	20240814	165900	374030990	2940	2940	2940	2940	0
259	20240814	165800	374030990	2940	2940	2940	2940	0
260	20240814	165700	374030990	2940	2940	2940	2940	0
261	20240814	165600	374030990	2940	2940	2940	2940	0
262	20240814	165500	374030990	2940	2940	2940	2940	0
263	20240814	165400	374030990	2940	2940	2940	2940	0
264	20240814	165300	374030990	2940	2940	2940	2940	0
265	20240814	165200	374030990	2940	2940	2940	2940	0
266	20240814	165100	374030990	2940	2940	2940	2940	0
267	20240814	165000	374030990	2940	2940	2940	2940	0
268	20240814	164900	374030990	2940	2940	2940	2940	0
269	20240814	164800	374030990	2940	2940	2940	2940	0
270	20240814	164700	374030990	2940	2940	2940	2940	0
271	20240814	164600	374030990	2940	2940	2940	2940	0
272	20240814	164500	374030990	2940	2940	2940	2940	5951
273	20240814	164400	374030990	2940	2940	2940	2940	0
274	20240814	164300	374030990	2940	2940	2940	2940	0
275	20240814	164200	374030990	2940	2940	2940	2940	0
276	20240814	164100	374030990	2940	2940	2940	2940	0
277	20240814	164000	374030990	2940	2940	2940	2940	0
278	20240814	163900	374030990	2940	2940	2940	2940	0
279	20240814	163800	374030990	2940	2940	2940	2940	0
280	20240814	163700	374030990	2940	2940	2940	2940	0
281	20240814	163600	374030990	2940	2940	2940	2940	0
282	20240814	163500	374030990	2940	2940	2940	2940	0
283	20240814	163400	374030990	2940	2940	2940	2940	0
284	20240814	163300	374030990	2940	2940	2940	2940	0
285	20240814	163200	374030990	2940	2940	2940	2940	0
286	20240814	163100	374030990	2940	2940	2940	2940	0
287	20240814	163000	374030990	2940	2940	2940	2940	0
288	20240814	162900	374030990	2940	2940	2940	2940	0
289	20240814	162800	374030990	2940	2940	2940	2940	0
290	20240814	162700	374030990	2940	2940	2940	2940	0
291	20240814	162600	374030990	2940	2940	2940	2940	0
292	20240814	162500	374030990	2940	2940	2940	2940	0
293	20240814	162400	374030990	2940	2940	2940	2940	0
294	20240814	162300	374030990	2940	2940	2940	2940	0
295	20240814	162200	374030990	2940	2940	2940	2940	0
296	20240814	162100	374030990	2940	2940	2940	2940	0
297	20240814	162000	374030990	2940	2940	2940	2940	0
298	20240814	161900	374030990	2940	2940	2940	2940	0
299	20240814	161800	374030990	2940	2940	2940	2940	0
300	20240814	161700	374030990	2940	2940	2940	2940	0
301	20240814	161600	374030990	2940	2940	2940	2940	0
302	20240814	161500	374030990	2940	2940	2940	2940	5951
303	20240814	161400	374030990	2940	2940	2940	2940	0
304	20240814	161300	374030990	2940	2940	2940	2940	0
305	20240814	161200	374030990	2940	2940	2940	2940	0
306	20240814	161100	374030990	2940	2940	2940	2940	0
307	20240814	161000	374030990	2940	2940	2940	2940	0
308	20240814	160900	374030990	2940	2940	2940	2940	0
309	20240814	160800	374030990	2940	2940	2940	2940	0
310	20240814	160700	374030990	2940	2940	2940	2940	0
311	20240814	160600	374030990	2940	2940	2940	2940	0
312	20240814	160500	374030990	2940	2940	2940	2940	0
313	20240814	160400	374030990	2940	2940	2940	2940	0
314	20240814	160300	374030990	2940	2940	2940	2940	0
315	20240814	160200	374030990	2940	2940	2940	2940	0
316	20240814	160100	374030990	2940	2940	2940	2940	0
317	20240814	160000	374030990	2940	2940	2940	2940	0
318	20240814	155900	374030990	2940	2940	2940	2940	0
319	20240814	155800	374030990	2940	2940	2940	2940	0
320	20240814	155700	374030990	2940	2940	2940	2940	0
321	20240814	155600	374030990	2940	2940	2940	2940	0
322	20240814	155500	374030990	2940	2940	2940	2940	0
323	20240814	155400	374030990	2940	2940	2940	2940	0
324	20240814	155300	374030990	2940	2940	2940	2940	0
325	20240814	155200	374030990	2940	2940	2940	2940	0
326	20240814	155100	374030990	2940	2940	2940	2940	0
327	20240814	155000	374030990	2940	2940	2940	2940	0
328	20240814	154900	374030990	2940	2940	2940	2940	0
329	20240814	154800	374030990	2940	2940	2940	2940	0
330	20240814	154700	374030990	2940	2940	2940	2940	0
331	20240814	154600	374030990	2940	2940	2940	2940	0
332	20240814	154500	374030990	2940	2940	2940	2940	5951
333	20240814	154400	374030990	2940	2940	2940	2940	0
334	20240814	154300	374030990	2940	2940	2940	2940	0
335	20240814	154200	374030990	2940	2940	2940	2940	0
336	20240814	154100	374030990	2940	2940	2940	2940	0
337	20240814	154000	374030990	2940	2940	2940	2940	0
338	20240814	153900	374030990	2940	2940	2940	2940	0
339	20240814	153800	374030990	2940	2940	2940	2940	0
340	20240814	153700	374030990	2940	2940	2940	2940	0
341	20240814	153600	374030990	2940	2940	2940	2940	0
342	20240814	153500	374030990	2940	2940	2940	2940	0
343	20240814	153400	374030990	2940	2940	2940	2940	0
344	20240814	153300	374030990	2940	2940	2940	2940	0
345	20240814	153200	374030990	2940	2940	2940	2940	0
346	20240814	153100	374030990	2940	2940	2940	2940	0
347	20240814	153000	374030990	2940	2940	2940	2940	5951
348	20240814	152900	356535050	2955	2955	2955	2955	0
349	20240814	152800	356535050	2955	2955	2955	2955	0
350	20240814	152700	356535050	2955	2955	2955	2955	0
351	20240814	152600	356535050	2955	2955	2955	2955	0
352	20240814	152500	356535050	2955	2955	2955	2955	0
353	20240814	152400	356535050	2955	2955	2955	2955	0
354	20240814	152300	356535050	2955	2955	2955	2955	0
355	20240814	152200	356535050	2955	2955	2955	2955	0
356	20240814	152100	356535050	2955	2955	2955	2955	0
357	20240814	152000	356535050	2955	2955	2955	2955	0
358	20240814	151900	356535050	2955	2955	2975	2955	448
359	20240814	151800	355202975	2975	2955	2975	2955	394
360	20240814	151700	354033905	2980	2975	2980	2975	12
361	20240814	151600	353998195	2980	2965	2980	2965	24
362	20240814	151500	353926945	2970	2970	2970	2970	0
363	20240814	151400	353926945	2970	2970	2970	2970	11
364	20240814	151300	353894275	2950	2965	2965	2950	149
365	20240814	151200	353454410	2970	2985	2985	2970	1188
366	20240814	151100	349918370	2985	2985	2985	2985	0
367	20240814	151000	349918370	2985	2985	2985	2985	100
368	20240814	150900	349619870	2985	2970	2985	2970	16
369	20240814	150800	349572335	2970	2970	2970	2970	0
370	20240814	150700	349572335	2970	2975	2975	2970	5145
371	20240814	150600	334287590	2975	2985	2985	2975	413
372	20240814	150500	333057780	2985	2990	2990	2985	1416
373	20240814	150400	328830170	2990	3000	3000	2990	102
374	20240814	150300	328524570	3000	2985	3000	2985	167
375	20240814	150200	328025370	2995	3000	3000	2995	2
376	20240814	150100	328019375	3000	3000	3000	3000	100
377	20240814	150000	327719375	3000	3000	3000	3000	0
378	20240814	145900	327719375	3000	3000	3000	3000	0
379	20240814	145800	327719375	3000	2995	3000	2995	2031
380	20240814	145700	321626585	2995	2995	2995	2995	18
381	20240814	145600	321572675	3005	3005	3005	3005	1000
382	20240814	145500	318567675	3005	3005	3005	3005	50
383	20240814	145400	318417425	3010	3010	3010	3010	2
384	20240814	145300	318411405	3010	2990	3010	2990	3508
385	20240814	145200	307892855	2990	2980	2990	2980	2861
386	20240814	145100	299357085	2965	2965	2965	2965	0
387	20240814	145000	299357085	2965	2965	2965	2965	0
388	20240814	144900	299357085	2965	2980	2980	2965	95
389	20240814	144800	299074885	2985	2985	2990	2960	5452
390	20240814	144700	282925085	2990	2975	2990	2975	368
391	20240814	144600	281828075	2975	2970	2975	2970	36
392	20240814	144500	281720995	2980	2980	2980	2980	0
393	20240814	144400	281720995	2980	2980	2980	2980	0
394	20240814	144300	281720995	2980	2980	2980	2980	135
395	20240814	144200	281318695	2980	2980	2980	2980	0
396	20240814	144100	281318695	2980	2980	2980	2980	167
397	20240814	144000	280821035	2980	2980	2980	2980	0
398	20240814	143900	280821035	2980	2980	2980	2980	0
399	20240814	143800	280821035	2980	2980	2980	2980	0
400	20240814	143700	280821035	2980	2955	2980	2955	376
401	20240814	143600	279709930	2950	2950	2950	2950	100
402	20240814	143500	279414930	2955	2955	2955	2955	45
403	20240814	143400	279281955	2990	2990	2990	2990	0
404	20240814	143300	279281955	2990	2955	2990	2955	60
405	20240814	143200	279102845	2955	2955	2955	2955	0
406	20240814	143100	279102845	2955	2955	2955	2955	0
407	20240814	143000	279102845	2955	2980	2980	2955	1002
408	20240814	142900	276141885	2955	2955	2955	2955	1
409	20240814	142800	276138930	2975	2970	2975	2965	214
410	20240814	142700	275503290	2960	2960	2960	2960	0
411	20240814	142600	275503290	2960	2960	2960	2960	1002
412	20240814	142500	272537370	2960	2960	2960	2960	63
413	20240814	142400	272350890	2960	2970	2985	2960	1170
414	20240814	142300	268884190	2995	2995	2995	2995	0
415	20240814	142200	268884190	2995	2995	2995	2995	0
416	20240814	142100	268884190	2995	2995	2995	2995	1
417	20240814	142000	268881195	2970	2990	3000	2970	259
418	20240814	141900	268105625	2990	2990	2990	2990	1002
419	20240814	141800	265109645	2990	2990	2990	2990	190
420	20240814	141700	264541545	2990	2990	2995	2960	3859
421	20240814	141600	253062695	2990	2985	2990	2960	24
422	20240814	141500	252991010	2960	2980	2995	2960	927
423	20240814	141400	250221650	2995	2985	2995	2980	3030
424	20240814	141300	241170310	2985	2985	2985	2960	880
425	20240814	141200	238562390	2990	2940	2990	2940	17682
426	20240814	141100	186221765	2940	2940	2940	2940	0
427	20240814	141000	186221765	2940	2940	2940	2940	348
428	20240814	140900	185198645	2940	2940	2940	2940	0
429	20240814	140800	185198645	2940	2940	2940	2940	0
430	20240814	140700	185198645	2940	2940	2940	2940	1
431	20240814	140600	185195705	2910	2910	2910	2910	0
432	20240814	140500	185195705	2910	2925	2925	2910	1000
433	20240814	140400	182274005	2950	2925	2950	2925	11
434	20240814	140300	182241585	2940	2950	2950	2940	6
435	20240814	140200	182223935	2950	2950	2950	2950	0
436	20240814	140100	182223935	2950	2955	2955	2950	10
437	20240814	140000	182194410	2955	2955	2955	2955	1
438	20240814	135900	182191455	2955	2955	2955	2955	3
439	20240814	135800	182182590	2915	2910	2950	2910	1716
440	20240814	135700	177136955	2930	2930	2930	2930	3
441	20240814	135600	177128165	2930	2920	2930	2920	849
442	20240814	135500	174647895	2920	2920	2920	2920	268
443	20240814	135400	173865335	2920	2900	2920	2900	2663
444	20240814	135300	166138235	2900	2900	2900	2900	0
445	20240814	135200	166138235	2900	2900	2900	2900	0
446	20240814	135100	166138235	2900	2900	2900	2900	0
447	20240814	135000	166138235	2900	2900	2900	2900	1
448	20240814	134900	166135335	2900	2900	2900	2900	123
449	20240814	134800	165778635	2925	2925	2925	2925	1
450	20240814	134700	165775710	2900	2900	2900	2900	0
451	20240814	134600	165775710	2900	2900	2900	2900	0
452	20240814	134500	165775710	2900	2900	2900	2900	100
453	20240814	134400	165485710	2900	2910	2910	2900	11
454	20240814	134300	165453710	2910	2930	2930	2910	62
455	20240814	134200	165273200	2915	2940	2940	2915	521
456	20240814	134100	163741820	2940	2955	2955	2940	944
457	20240814	134000	160966415	2960	2945	2960	2945	837
458	20240814	133900	158501435	2945	2930	2955	2930	5206
459	20240814	133800	143178980	2930	2905	2930	2905	1345
460	20240814	133700	139243130	2925	2905	2925	2905	2001
461	20240814	133600	133405775	2905	2900	2905	2900	20
462	20240814	133500	133347750	2890	2890	2890	2890	10
463	20240814	133400	133318850	2890	2890	2890	2890	3
464	20240814	133300	133310180	2905	2890	2905	2890	1053
465	20240814	133200	130256040	2870	2880	2895	2870	1344
466	20240814	133100	126382360	2880	2880	2880	2880	0
467	20240814	133000	126382360	2880	2875	2880	2875	200
468	20240814	132900	125807235	2855	2855	2855	2855	0
469	20240814	132800	125807235	2855	2855	2855	2855	1000
470	20240814	132700	122952235	2875	2855	2875	2855	110
471	20240814	132600	122637125	2855	2855	2855	2855	1000
472	20240814	132500	119782125	2855	2855	2855	2855	4
473	20240814	132400	119770705	2870	2870	2870	2870	991
474	20240814	132300	116926535	2850	2870	2870	2850	11
475	20240814	132200	116894985	2870	2870	2870	2870	0
476	20240814	132100	116894985	2870	2870	2870	2870	6
477	20240814	132000	116877765	2870	2865	2870	2865	11
478	20240814	131900	116846245	2850	2850	2850	2850	0
479	20240814	131800	116846245	2850	2850	2850	2850	0
480	20240814	131700	116846245	2850	2850	2850	2850	0
481	20240814	131600	116846245	2850	2855	2855	2850	4
482	20240814	131500	116834840	2870	2870	2870	2870	0
483	20240814	131400	116834840	2870	2870	2870	2870	1
484	20240814	131300	116831970	2870	2870	2870	2870	0
485	20240814	131200	116831970	2870	2870	2870	2870	15
486	20240814	131100	116788920	2875	2875	2875	2875	0
487	20240814	131000	116788920	2875	2875	2875	2875	0
488	20240814	130900	116788920	2875	2875	2875	2875	1
489	20240814	130800	116786045	2850	2850	2850	2850	0
490	20240814	130700	116786045	2850	2865	2875	2850	85
491	20240814	130600	116543170	2875	2845	2875	2845	600
492	20240814	130500	114829785	2820	2820	2820	2820	0
493	20240814	130400	114829785	2820	2820	2820	2820	0
494	20240814	130300	114829785	2820	2820	2820	2820	0
495	20240814	130200	114829785	2820	2820	2820	2820	0
496	20240814	130100	114829785	2820	2820	2820	2820	0
497	20240814	130000	114829785	2820	2820	2820	2820	530
498	20240814	125900	113335185	2825	2825	2825	2825	27
499	20240814	125800	113258910	2825	2825	2825	2825	0
500	20240814	125700	113258910	2825	2825	2825	2825	0
501	20240814	125600	113258910	2825	2825	2825	2825	0
502	20240814	125500	113258910	2825	2825	2825	2825	0
503	20240814	125400	113258910	2825	2825	2825	2825	0
504	20240814	125300	113258910	2825	2825	2825	2825	500
505	20240814	125200	111846410	2830	2830	2830	2830	0
506	20240814	125100	111846410	2830	2830	2830	2830	0
507	20240814	125000	111846410	2830	2830	2830	2830	1599
508	20240814	124900	107321240	2830	2830	2830	2830	0
509	20240814	124800	107321240	2830	2830	2830	2830	0
510	20240814	124700	107321240	2830	2830	2830	2830	0
511	20240814	124600	107321240	2830	2830	2830	2830	0
512	20240814	124500	107321240	2830	2830	2830	2830	0
513	20240814	124400	107321240	2830	2830	2830	2830	0
514	20240814	124300	107321240	2830	2830	2830	2830	0
515	20240814	124200	107321240	2830	2830	2830	2830	0
516	20240814	124100	107321240	2830	2830	2830	2830	0
517	20240814	124000	107321240	2830	2830	2830	2830	0
518	20240814	123900	107321240	2830	2830	2830	2830	0
519	20240814	123800	107321240	2830	2830	2830	2830	0
520	20240814	123700	107321240	2830	2830	2830	2830	0
521	20240814	123600	107321240	2830	2830	2830	2830	0
522	20240814	123500	107321240	2830	2830	2830	2830	0
523	20240814	123400	107321240	2830	2830	2830	2830	0
524	20240814	123300	107321240	2830	2830	2830	2830	0
525	20240814	123200	107321240	2830	2830	2830	2830	0
526	20240814	123100	107321240	2830	2830	2830	2830	10
527	20240814	123000	107292940	2830	2830	2830	2830	0
528	20240814	122900	107292940	2830	2830	2830	2830	0
529	20240814	122800	107292940	2830	2830	2830	2830	1200
530	20240814	122700	103896940	2835	2835	2835	2835	25
531	20240814	122600	103826065	2835	2835	2835	2835	0
532	20240814	122500	103826065	2835	2835	2835	2835	0
533	20240814	122400	103826065	2835	2835	2835	2835	0
534	20240814	122300	103826065	2835	2845	2845	2835	740
535	20240814	122200	101727290	2860	2860	2860	2860	5
536	20240814	122100	101712990	2845	2845	2845	2845	0
537	20240814	122000	101712990	2845	2845	2845	2845	0
538	20240814	121900	101712990	2845	2845	2845	2845	0
539	20240814	121800	101712990	2845	2845	2845	2845	18
540	20240814	121700	101661780	2845	2845	2845	2845	0
541	20240814	121600	101661780	2845	2845	2845	2845	0
542	20240814	121500	101661780	2845	2845	2845	2845	1
543	20240814	121400	101658935	2845	2845	2845	2845	0
544	20240814	121300	101658935	2845	2845	2845	2845	0
545	20240814	121200	101658935	2845	2850	2850	2845	224
546	20240814	121100	101021085	2850	2850	2850	2850	0
547	20240814	121000	101021085	2850	2850	2850	2850	0
548	20240814	120900	101021085	2850	2850	2850	2850	0
549	20240814	120800	101021085	2850	2850	2850	2850	0
550	20240814	120700	101021085	2850	2855	2855	2850	1167
551	20240814	120600	97695125	2860	2860	2860	2860	0
552	20240814	120500	97695125	2860	2860	2860	2860	0
553	20240814	120400	97695125	2860	2860	2860	2860	1
554	20240814	120300	97692265	2860	2860	2860	2860	0
555	20240814	120200	97692265	2860	2860	2860	2860	0
556	20240814	120100	97692265	2860	2860	2860	2860	0
557	20240814	120000	97692265	2860	2860	2860	2860	461
558	20240814	115900	96373805	2865	2865	2865	2865	1295
559	20240814	115800	92663630	2860	2860	2860	2860	0
560	20240814	115700	92663630	2860	2860	2860	2860	0
561	20240814	115600	92663630	2860	2860	2860	2860	0
562	20240814	115500	92663630	2860	2860	2860	2860	505
563	20240814	115400	91219330	2860	2860	2860	2860	0
564	20240814	115300	91219330	2860	2860	2860	2860	11
565	20240814	115200	91187870	2865	2865	2865	2865	30
566	20240814	115100	91101920	2865	2865	2865	2865	0
567	20240814	115000	91101920	2865	2865	2865	2865	0
568	20240814	114900	91101920	2865	2865	2865	2865	0
569	20240814	114800	91101920	2865	2865	2865	2865	0
570	20240814	114700	91101920	2865	2865	2865	2865	0
571	20240814	114600	91101920	2865	2865	2865	2865	1
572	20240814	114500	91099055	2865	2865	2865	2865	0
573	20240814	114400	91099055	2865	2865	2865	2865	0
574	20240814	114300	91099055	2865	2865	2865	2865	6
575	20240814	114200	91081865	2865	2865	2865	2865	0
576	20240814	114100	91081865	2865	2865	2865	2865	1
577	20240814	114000	91079000	2865	2865	2865	2865	0
578	20240814	113900	91079000	2865	2865	2865	2865	0
579	20240814	113800	91079000	2865	2865	2865	2865	0
580	20240814	113700	91079000	2865	2865	2865	2865	0
581	20240814	113600	91079000	2865	2865	2865	2865	0
582	20240814	113500	91079000	2865	2865	2865	2865	0
583	20240814	113400	91079000	2865	2865	2865	2865	0
584	20240814	113300	91079000	2865	2865	2865	2865	0
585	20240814	113200	91079000	2865	2865	2865	2865	1
586	20240814	113100	91076135	2865	2865	2865	2865	6
587	20240814	113000	91058945	2865	2865	2865	2865	0
588	20240814	112900	91058945	2865	2865	2865	2865	0
589	20240814	112800	91058945	2865	2865	2865	2865	0
590	20240814	112700	91058945	2865	2865	2865	2865	0
591	20240814	112600	91058945	2865	2865	2865	2865	0
592	20240814	112500	91058945	2865	2865	2865	2865	0
593	20240814	112400	91058945	2865	2865	2865	2865	0
594	20240814	112300	91058945	2865	2865	2865	2865	0
595	20240814	112200	91058945	2865	2865	2865	2865	0
596	20240814	112100	91058945	2865	2865	2865	2865	0
597	20240814	112000	91058945	2865	2865	2865	2865	0
598	20240814	111900	91058945	2865	2865	2865	2865	0
599	20240814	111800	91058945	2865	2865	2865	2865	0
600	20240814	111700	91058945	2865	2865	2865	2865	230
601	20240814	111600	90399995	2865	2865	2865	2865	0
602	20240814	111500	90399995	2865	2865	2865	2865	12
603	20240814	111400	90365615	2865	2865	2865	2865	0
604	20240814	111300	90365615	2865	2865	2865	2865	0
605	20240814	111200	90365615	2865	2865	2865	2865	0
606	20240814	111100	90365615	2865	2865	2865	2865	13
607	20240814	111000	90328370	2865	2865	2865	2865	0
608	20240814	110900	90328370	2865	2865	2865	2865	0
609	20240814	110800	90328370	2865	2865	2865	2865	9
610	20240814	110700	90302585	2865	2865	2865	2865	50
611	20240814	110600	90159335	2865	2865	2865	2865	0
612	20240814	110500	90159335	2865	2870	2870	2865	58
613	20240814	110400	89993125	2875	2875	2875	2875	1
614	20240814	110300	89990250	2865	2865	2865	2865	0
615	20240814	110200	89990250	2865	2865	2865	2865	0
616	20240814	110100	89990250	2865	2865	2865	2865	1048
617	20240814	110000	86987730	2870	2870	2870	2870	200
618	20240814	105900	86413730	2870	2870	2870	2870	0
619	20240814	105800	86413730	2870	2870	2870	2870	36
620	20240814	105700	86310410	2865	2865	2865	2865	0
621	20240814	105600	86310410	2865	2865	2865	2865	1
622	20240814	105500	86307545	2865	2865	2865	2865	0
623	20240814	105400	86307545	2865	2855	2865	2855	1239
624	20240814	105300	82763105	2855	2855	2855	2855	149
625	20240814	105200	82337710	2855	2860	2860	2855	4
626	20240814	105100	82326285	2855	2855	2855	2855	0
627	20240814	105000	82326285	2855	2855	2855	2855	0
628	20240814	104900	82326285	2855	2855	2855	2855	48
629	20240814	104800	82189245	2860	2860	2860	2860	1
630	20240814	104700	82186385	2860	2860	2860	2860	0
631	20240814	104600	82186385	2860	2855	2860	2855	922
632	20240814	104500	79553775	2855	2855	2855	2855	0
633	20240814	104400	79553775	2855	2855	2855	2855	0
634	20240814	104300	79553775	2855	2855	2855	2855	3
635	20240814	104200	79545210	2850	2850	2850	2850	0
636	20240814	104100	79545210	2850	2850	2850	2850	1048
637	20240814	104000	76558410	2840	2835	2840	2835	500
638	20240814	103900	75138910	2840	2840	2840	2840	0
639	20240814	103800	75138910	2840	2840	2840	2840	0
640	20240814	103700	75138910	2840	2840	2840	2840	0
641	20240814	103600	75138910	2840	2840	2840	2840	0
642	20240814	103500	75138910	2840	2840	2840	2840	0
643	20240814	103400	75138910	2840	2840	2840	2840	0
644	20240814	103300	75138910	2840	2840	2840	2840	0
645	20240814	103200	75138910	2840	2845	2845	2840	1000
646	20240814	103100	72298790	2850	2850	2850	2850	0
647	20240814	103000	72298790	2850	2850	2850	2850	0
648	20240814	102900	72298790	2850	2850	2850	2850	0
649	20240814	102800	72298790	2850	2850	2850	2850	1050
650	20240814	102700	69306290	2850	2850	2850	2850	0
651	20240814	102600	69306290	2850	2850	2850	2850	0
652	20240814	102500	69306290	2850	2850	2850	2850	10
653	20240814	102400	69277790	2850	2850	2850	2850	140
654	20240814	102300	68878790	2850	2850	2850	2850	0
655	20240814	102200	68878790	2850	2850	2850	2850	0
656	20240814	102100	68878790	2850	2850	2850	2850	0
657	20240814	102000	68878790	2850	2850	2850	2850	0
658	20240814	101900	68878790	2850	2850	2850	2840	1010
659	20240814	101800	66010100	2850	2850	2850	2850	0
660	20240814	101700	66010100	2850	2850	2850	2850	0
661	20240814	101600	66010100	2850	2850	2850	2850	10
662	20240814	101500	65981600	2845	2845	2845	2845	25
663	20240814	101400	65910475	2845	2845	2845	2845	0
664	20240814	101300	65910475	2845	2845	2845	2845	0
665	20240814	101200	65910475	2845	2845	2845	2845	0
666	20240814	101100	65910475	2845	2845	2845	2845	11
667	20240814	101000	65879180	2845	2845	2845	2845	0
668	20240814	100900	65879180	2845	2845	2845	2845	0
669	20240814	100800	65879180	2845	2845	2845	2845	0
670	20240814	100700	65879180	2845	2840	2845	2835	865
671	20240814	100600	63423930	2840	2835	2840	2835	3
672	20240814	100500	63415420	2840	2840	2840	2840	3
673	20240814	100400	63406900	2840	2835	2840	2835	82
674	20240814	100300	63174270	2820	2820	2820	2820	0
675	20240814	100200	63174270	2820	2820	2820	2820	47
676	20240814	100100	63041730	2820	2820	2820	2805	4022
677	20240814	100000	51746465	2815	2815	2815	2815	0
678	20240814	095900	51746465	2815	2820	2820	2815	300
679	20240814	095800	50901700	2840	2840	2840	2840	0
680	20240814	095700	50901700	2840	2840	2840	2840	1
681	20240814	095600	50898860	2840	2840	2840	2840	0
682	20240814	095500	50898860	2840	2840	2840	2840	0
683	20240814	095400	50898860	2840	2840	2840	2840	0
684	20240814	095300	50898860	2840	2840	2840	2840	0
685	20240814	095200	50898860	2840	2840	2840	2840	0
686	20240814	095100	50898860	2840	2840	2840	2840	0
687	20240814	095000	50898860	2840	2840	2840	2840	0
688	20240814	094900	50898860	2840	2840	2840	2840	13
689	20240814	094800	50861940	2840	2840	2840	2840	100
690	20240814	094700	50577940	2840	2840	2840	2840	21
691	20240814	094600	50518300	2840	2840	2840	2840	6
692	20240814	094500	50501260	2840	2840	2840	2840	12
693	20240814	094400	50467180	2815	2815	2815	2815	0
694	20240814	094300	50467180	2815	2815	2815	2815	500
695	20240814	094200	49059680	2815	2825	2825	2815	102
696	20240814	094100	48771540	2840	2840	2840	2840	5
697	20240814	094000	48757340	2840	2840	2840	2840	1
698	20240814	093900	48754500	2845	2845	2845	2845	0
699	20240814	093800	48754500	2845	2840	2845	2820	155
700	20240814	093700	48316125	2830	2830	2830	2830	0
701	20240814	093600	48316125	2830	2825	2830	2825	1020
702	20240814	093500	45431155	2825	2825	2825	2825	0
703	20240814	093400	45431155	2825	2825	2825	2825	17
704	20240814	093300	45383130	2820	2825	2825	2820	240
705	20240814	093200	44706135	2825	2825	2825	2825	100
706	20240814	093100	44423635	2830	2830	2830	2830	36
707	20240814	093000	44321755	2830	2830	2835	2830	1538
708	20240814	092900	39969065	2840	2840	2840	2840	0
709	20240814	092800	39969065	2840	2835	2840	2835	51
710	20240814	092700	39824475	2835	2840	2840	2835	393
711	20240814	092600	38709155	2845	2845	2845	2845	1
712	20240814	092500	38706310	2840	2840	2840	2840	32
713	20240814	092400	38615430	2845	2845	2860	2840	2959
714	20240814	092300	30204300	2845	2845	2845	2845	0
715	20240814	092200	30204300	2845	2845	2845	2845	121
716	20240814	092100	29860055	2845	2845	2845	2845	289
717	20240814	092000	29037850	2850	2850	2850	2850	0
718	20240814	091900	29037850	2850	2850	2850	2850	1900
719	20240814	091800	23622850	2850	2850	2850	2850	162
720	20240814	091700	23161150	2855	2860	2860	2855	984
721	20240814	091600	20347660	2860	2860	2860	2860	0
722	20240814	091500	20347660	2860	2860	2860	2860	177
723	20240814	091400	19841440	2860	2850	2860	2845	911
724	20240814	091300	17247640	2850	2850	2850	2850	28
725	20240814	091200	17167840	2850	2850	2850	2850	0
726	20240814	091100	17167840	2850	2850	2850	2850	0
727	20240814	091000	17167840	2850	2850	2850	2850	30
728	20240814	090900	17082340	2845	2845	2845	2845	50
729	20240814	090800	16940090	2845	2845	2845	2845	657
730	20240814	090700	15070925	2870	2870	2870	2870	2
731	20240814	090600	15065185	2880	2880	2880	2880	30
732	20240814	090500	14978785	2880	2880	2885	2875	1525
733	20240814	090400	10588200	2880	2870	2880	2870	1737
734	20240814	090300	5593730	2870	2870	2875	2870	156
735	20240814	090200	5145760	2870	2870	2870	2870	2
736	20240814	090100	5140020	2840	2845	2845	2840	280
737	20240814	090000	4344420	2870	2850	2870	2850	1524