KissMeData/030530/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	191100	95455955	2940	2940	2940	2940	1890
3	20240813	191000	95455955	2940	2940	2940	2940	0
4	20240813	190900	95455955	2940	2940	2940	2940	0
5	20240813	190800	95455955	2940	2940	2940	2940	0
6	20240813	190700	95455955	2940	2940	2940	2940	0
7	20240813	190600	95455955	2940	2940	2940	2940	0
8	20240813	190500	95455955	2940	2940	2940	2940	0
9	20240813	190400	95455955	2940	2940	2940	2940	0
10	20240813	190300	95455955	2940	2940	2940	2940	0
11	20240813	190200	95455955	2940	2940	2940	2940	0
12	20240813	190100	95455955	2940	2940	2940	2940	0
13	20240813	190000	95455955	2940	2940	2940	2940	0
14	20240813	185900	95455955	2940	2940	2940	2940	0
15	20240813	185800	95455955	2940	2940	2940	2940	0
16	20240813	185700	95455955	2940	2940	2940	2940	0
17	20240813	185600	95455955	2940	2940	2940	2940	0
18	20240813	185500	95455955	2940	2940	2940	2940	0
19	20240813	185400	95455955	2940	2940	2940	2940	0
20	20240813	185300	95455955	2940	2940	2940	2940	0
21	20240813	185200	95455955	2940	2940	2940	2940	0
22	20240813	185100	95455955	2940	2940	2940	2940	0
23	20240813	185000	95455955	2940	2940	2940	2940	0
24	20240813	184900	95455955	2940	2940	2940	2940	0
25	20240813	184800	95455955	2940	2940	2940	2940	0
26	20240813	184700	95455955	2940	2940	2940	2940	0
27	20240813	184600	95455955	2940	2940	2940	2940	0
28	20240813	184500	95455955	2940	2940	2940	2940	0
29	20240813	184400	95455955	2940	2940	2940	2940	0
30	20240813	184300	95455955	2940	2940	2940	2940	0
31	20240813	184200	95455955	2940	2940	2940	2940	0
32	20240813	184100	95455955	2940	2940	2940	2940	1890
33	20240813	184000	95455955	2940	2940	2940	2940	0
34	20240813	183900	95455955	2940	2940	2940	2940	0
35	20240813	183800	95455955	2940	2940	2940	2940	0
36	20240813	183700	95455955	2940	2940	2940	2940	0
37	20240813	183600	95455955	2940	2940	2940	2940	0
38	20240813	183500	95455955	2940	2940	2940	2940	0
39	20240813	183400	95455955	2940	2940	2940	2940	0
40	20240813	183300	95455955	2940	2940	2940	2940	0
41	20240813	183200	95455955	2940	2940	2940	2940	0
42	20240813	183100	95455955	2940	2940	2940	2940	0
43	20240813	183000	95455955	2940	2940	2940	2940	0
44	20240813	182900	95455955	2940	2940	2940	2940	0
45	20240813	182800	95455955	2940	2940	2940	2940	0
46	20240813	182700	95455955	2940	2940	2940	2940	0
47	20240813	182600	95455955	2940	2940	2940	2940	0
48	20240813	182500	95455955	2940	2940	2940	2940	0
49	20240813	182400	95455955	2940	2940	2940	2940	0
50	20240813	182300	95455955	2940	2940	2940	2940	0
51	20240813	182200	95455955	2940	2940	2940	2940	0
52	20240813	182100	95455955	2940	2940	2940	2940	0
53	20240813	182000	95455955	2940	2940	2940	2940	0
54	20240813	181900	95455955	2940	2940	2940	2940	0
55	20240813	181800	95455955	2940	2940	2940	2940	0
56	20240813	181700	95455955	2940	2940	2940	2940	0
57	20240813	181600	95455955	2940	2940	2940	2940	0
58	20240813	181500	95455955	2940	2940	2940	2940	0
59	20240813	181400	95455955	2940	2940	2940	2940	0
60	20240813	181300	95455955	2940	2940	2940	2940	0
61	20240813	181200	95455955	2940	2940	2940	2940	0
62	20240813	181100	95455955	2940	2940	2940	2940	1890
63	20240813	181000	95455955	2940	2940	2940	2940	0
64	20240813	180900	95455955	2940	2940	2940	2940	0
65	20240813	180800	95455955	2940	2940	2940	2940	0
66	20240813	180700	95455955	2940	2940	2940	2940	0
67	20240813	180600	95455955	2940	2940	2940	2940	0
68	20240813	180500	95455955	2940	2940	2940	2940	0
69	20240813	180400	95455955	2940	2940	2940	2940	0
70	20240813	180300	95455955	2940	2940	2940	2940	0
71	20240813	180200	95455955	2940	2940	2940	2940	0
72	20240813	180100	95455955	2940	2940	2940	2940	0
73	20240813	180000	95455955	2940	2940	2940	2940	0
74	20240813	175900	95455955	2940	2940	2940	2940	0
75	20240813	175800	95455955	2940	2940	2940	2940	0
76	20240813	175700	95455955	2940	2940	2940	2940	0
77	20240813	175600	95455955	2940	2940	2940	2940	0
78	20240813	175500	95455955	2940	2940	2940	2940	0
79	20240813	175400	95455955	2940	2940	2940	2940	0
80	20240813	175300	95455955	2940	2940	2940	2940	0
81	20240813	175200	95455955	2940	2940	2940	2940	0
82	20240813	175100	95455955	2940	2940	2940	2940	0
83	20240813	175000	95455955	2940	2940	2940	2940	0
84	20240813	174900	95455955	2940	2940	2940	2940	0
85	20240813	174800	95455955	2940	2940	2940	2940	0
86	20240813	174700	95455955	2940	2940	2940	2940	0
87	20240813	174600	95455955	2940	2940	2940	2940	0
88	20240813	174500	95455955	2940	2940	2940	2940	0
89	20240813	174400	95455955	2940	2940	2940	2940	0
90	20240813	174300	95455955	2940	2940	2940	2940	0
91	20240813	174200	95455955	2940	2940	2940	2940	0
92	20240813	174100	95455955	2940	2940	2940	2940	1890
93	20240813	174000	95455955	2940	2940	2940	2940	0
94	20240813	173900	95455955	2940	2940	2940	2940	0
95	20240813	173800	95455955	2940	2940	2940	2940	0
96	20240813	173700	95455955	2940	2940	2940	2940	0
97	20240813	173600	95455955	2940	2940	2940	2940	0
98	20240813	173500	95455955	2940	2940	2940	2940	0
99	20240813	173400	95455955	2940	2940	2940	2940	0
100	20240813	173300	95455955	2940	2940	2940	2940	0
101	20240813	173200	95455955	2940	2940	2940	2940	0
102	20240813	173100	95455955	2940	2940	2940	2940	0
103	20240813	173000	95455955	2940	2940	2940	2940	0
104	20240813	172900	95455955	2940	2940	2940	2940	0
105	20240813	172800	95455955	2940	2940	2940	2940	0
106	20240813	172700	95455955	2940	2940	2940	2940	0
107	20240813	172600	95455955	2940	2940	2940	2940	0
108	20240813	172500	95455955	2940	2940	2940	2940	0
109	20240813	172400	95455955	2940	2940	2940	2940	0
110	20240813	172300	95455955	2940	2940	2940	2940	0
111	20240813	172200	95455955	2940	2940	2940	2940	0
112	20240813	172100	95455955	2940	2940	2940	2940	0
113	20240813	172000	95455955	2940	2940	2940	2940	0
114	20240813	171900	95455955	2940	2940	2940	2940	0
115	20240813	171800	95455955	2940	2940	2940	2940	0
116	20240813	171700	95455955	2940	2940	2940	2940	0
117	20240813	171600	95455955	2940	2940	2940	2940	0
118	20240813	171500	95455955	2940	2940	2940	2940	0
119	20240813	171400	95455955	2940	2940	2940	2940	0
120	20240813	171300	95455955	2940	2940	2940	2940	0
121	20240813	171200	95455955	2940	2940	2940	2940	0
122	20240813	171100	95455955	2940	2940	2940	2940	1890
123	20240813	171000	95455955	2940	2940	2940	2940	0
124	20240813	170900	95455955	2940	2940	2940	2940	0
125	20240813	170800	95455955	2940	2940	2940	2940	0
126	20240813	170700	95455955	2940	2940	2940	2940	0
127	20240813	170600	95455955	2940	2940	2940	2940	0
128	20240813	170500	95455955	2940	2940	2940	2940	0
129	20240813	170400	95455955	2940	2940	2940	2940	0
130	20240813	170300	95455955	2940	2940	2940	2940	0
131	20240813	170200	95455955	2940	2940	2940	2940	0
132	20240813	170100	95455955	2940	2940	2940	2940	0
133	20240813	170000	95455955	2940	2940	2940	2940	0
134	20240813	165900	95455955	2940	2940	2940	2940	0
135	20240813	165800	95455955	2940	2940	2940	2940	0
136	20240813	165700	95455955	2940	2940	2940	2940	0
137	20240813	165600	95455955	2940	2940	2940	2940	0
138	20240813	165500	95455955	2940	2940	2940	2940	0
139	20240813	165400	95455955	2940	2940	2940	2940	0
140	20240813	165300	95455955	2940	2940	2940	2940	0
141	20240813	165200	95455955	2940	2940	2940	2940	0
142	20240813	165100	95455955	2940	2940	2940	2940	0
143	20240813	165000	95455955	2940	2940	2940	2940	0
144	20240813	164900	95455955	2940	2940	2940	2940	0
145	20240813	164800	95455955	2940	2940	2940	2940	0
146	20240813	164700	95455955	2940	2940	2940	2940	0
147	20240813	164600	95455955	2940	2940	2940	2940	0
148	20240813	164500	95455955	2940	2940	2940	2940	0
149	20240813	164400	95455955	2940	2940	2940	2940	0
150	20240813	164300	95455955	2940	2940	2940	2940	0
151	20240813	164200	95455955	2940	2940	2940	2940	0
152	20240813	164100	95455955	2940	2940	2940	2940	1890
153	20240813	164000	95455955	2940	2940	2940	2940	0
154	20240813	163900	95455955	2940	2940	2940	2940	0
155	20240813	163800	95455955	2940	2940	2940	2940	0
156	20240813	163700	95455955	2940	2940	2940	2940	0
157	20240813	163600	95455955	2940	2940	2940	2940	0
158	20240813	163500	95455955	2940	2940	2940	2940	0
159	20240813	163400	95455955	2940	2940	2940	2940	0
160	20240813	163300	95455955	2940	2940	2940	2940	0
161	20240813	163200	95455955	2940	2940	2940	2940	0
162	20240813	163100	95455955	2940	2940	2940	2940	0
163	20240813	163000	95455955	2940	2940	2940	2940	0
164	20240813	162900	95455955	2940	2940	2940	2940	0
165	20240813	162800	95455955	2940	2940	2940	2940	0
166	20240813	162700	95455955	2940	2940	2940	2940	0
167	20240813	162600	95455955	2940	2940	2940	2940	0
168	20240813	162500	95455955	2940	2940	2940	2940	0
169	20240813	162400	95455955	2940	2940	2940	2940	0
170	20240813	162300	95455955	2940	2940	2940	2940	0
171	20240813	162200	95455955	2940	2940	2940	2940	0
172	20240813	162100	95455955	2940	2940	2940	2940	0
173	20240813	162000	95455955	2940	2940	2940	2940	0
174	20240813	161900	95455955	2940	2940	2940	2940	0
175	20240813	161800	95455955	2940	2940	2940	2940	0
176	20240813	161700	95455955	2940	2940	2940	2940	0
177	20240813	161600	95455955	2940	2940	2940	2940	0
178	20240813	161500	95455955	2940	2940	2940	2940	0
179	20240813	161400	95455955	2940	2940	2940	2940	0
180	20240813	161300	95455955	2940	2940	2940	2940	0
181	20240813	161200	95455955	2940	2940	2940	2940	0
182	20240813	161100	95455955	2940	2940	2940	2940	1890
183	20240813	161000	95455955	2940	2940	2940	2940	0
184	20240813	160900	95455955	2940	2940	2940	2940	0
185	20240813	160800	95455955	2940	2940	2940	2940	0
186	20240813	160700	95455955	2940	2940	2940	2940	0
187	20240813	160600	95455955	2940	2940	2940	2940	0
188	20240813	160500	95455955	2940	2940	2940	2940	0
189	20240813	160400	95455955	2940	2940	2940	2940	0
190	20240813	160300	95455955	2940	2940	2940	2940	0
191	20240813	160200	95455955	2940	2940	2940	2940	0
192	20240813	160100	95455955	2940	2940	2940	2940	0
193	20240813	160000	95455955	2940	2940	2940	2940	0
194	20240813	155900	95455955	2940	2940	2940	2940	0
195	20240813	155800	95455955	2940	2940	2940	2940	0
196	20240813	155700	95455955	2940	2940	2940	2940	0
197	20240813	155600	95455955	2940	2940	2940	2940	0
198	20240813	155500	95455955	2940	2940	2940	2940	0
199	20240813	155400	95455955	2940	2940	2940	2940	0
200	20240813	155300	95455955	2940	2940	2940	2940	0
201	20240813	155200	95455955	2940	2940	2940	2940	0
202	20240813	155100	95455955	2940	2940	2940	2940	0
203	20240813	155000	95455955	2940	2940	2940	2940	0
204	20240813	154900	95455955	2940	2940	2940	2940	0
205	20240813	154800	95455955	2940	2940	2940	2940	0
206	20240813	154700	95455955	2940	2940	2940	2940	0
207	20240813	154600	95455955	2940	2940	2940	2940	0
208	20240813	154500	95455955	2940	2940	2940	2940	0
209	20240813	154400	95455955	2940	2940	2940	2940	0
210	20240813	154300	95455955	2940	2940	2940	2940	0
211	20240813	154200	95455955	2940	2940	2940	2940	0
212	20240813	154100	95455955	2940	2940	2940	2940	1890
213	20240813	154000	95455955	2940	2940	2940	2940	0
214	20240813	153900	95455955	2940	2940	2940	2940	0
215	20240813	153800	95455955	2940	2940	2940	2940	0
216	20240813	153700	95455955	2940	2940	2940	2940	0
217	20240813	153600	95455955	2940	2940	2940	2940	0
218	20240813	153500	95455955	2940	2940	2940	2940	0
219	20240813	153400	95455955	2940	2940	2940	2940	0
220	20240813	153300	95455955	2940	2940	2940	2940	0
221	20240813	153200	95455955	2940	2940	2940	2940	0
222	20240813	153100	95455955	2940	2940	2940	2940	0
223	20240813	153000	95455955	2940	2940	2940	2940	1890
224	20240813	152900	89899355	2940	2940	2940	2940	0
225	20240813	152800	89899355	2940	2940	2940	2940	0
226	20240813	152700	89899355	2940	2940	2940	2940	0
227	20240813	152600	89899355	2940	2940	2940	2940	0
228	20240813	152500	89899355	2940	2940	2940	2940	0
229	20240813	152400	89899355	2940	2940	2940	2940	0
230	20240813	152300	89899355	2940	2940	2940	2940	0
231	20240813	152200	89899355	2940	2940	2940	2940	0
232	20240813	152100	89899355	2940	2940	2940	2940	0
233	20240813	152000	89899355	2940	2940	2940	2940	0
234	20240813	151900	89899355	2940	2940	2940	2935	157
235	20240813	151800	89438125	2940	2940	2940	2940	8
236	20240813	151700	89414605	2940	2940	2940	2935	483
237	20240813	151600	87996970	2935	2935	2935	2935	5
238	20240813	151500	87982295	2940	2935	2940	2935	13
239	20240813	151400	87944135	2940	2935	2940	2935	2
240	20240813	151300	87938260	2940	2940	2940	2935	5
241	20240813	151200	87923570	2940	2935	2940	2935	2
242	20240813	151100	87917695	2940	2935	2940	2935	114
243	20240813	151000	87583100	2940	2930	2940	2930	165
244	20240813	150900	87099635	2935	2935	2935	2935	1
245	20240813	150800	87096700	2940	2935	2940	2935	14
246	20240813	150700	87055605	2940	2940	2940	2940	25
247	20240813	150600	86982105	2940	2940	2940	2940	0
248	20240813	150500	86982105	2940	2935	2940	2935	2
249	20240813	150400	86976230	2940	2935	2940	2935	2
250	20240813	150300	86970355	2940	2935	2940	2935	6
251	20240813	150200	86952740	2935	2935	2935	2935	2
252	20240813	150100	86946870	2940	2935	2940	2935	3
253	20240813	150000	86938055	2935	2935	2940	2935	3
254	20240813	145900	86929245	2935	2935	2935	2935	0
255	20240813	145800	86929245	2935	2935	2935	2935	5
256	20240813	145700	86914570	2940	2940	2940	2940	0
257	20240813	145600	86914570	2940	2940	2940	2940	0
258	20240813	145500	86914570	2940	2940	2940	2940	0
259	20240813	145400	86914570	2940	2940	2940	2940	0
260	20240813	145300	86914570	2940	2935	2940	2935	111
261	20240813	145200	86588780	2940	2940	2940	2940	0
262	20240813	145100	86588780	2940	2935	2940	2935	243
263	20240813	145000	85875570	2935	2935	2935	2935	100
264	20240813	144900	85582070	2935	2935	2935	2935	0
265	20240813	144800	85582070	2935	2920	2935	2920	2
266	20240813	144700	85576215	2920	2930	2930	2920	2000
267	20240813	144600	79725410	2940	2940	2940	2940	0
268	20240813	144500	79725410	2940	2940	2940	2940	10
269	20240813	144400	79696010	2940	2940	2940	2940	0
270	20240813	144300	79696010	2940	2940	2940	2940	0
271	20240813	144200	79696010	2940	2940	2940	2940	348
272	20240813	144100	78672890	2940	2940	2940	2940	0
273	20240813	144000	78672890	2940	2940	2940	2940	0
274	20240813	143900	78672890	2940	2935	2940	2935	6
275	20240813	143800	78655275	2940	2940	2940	2935	102
276	20240813	143700	78355400	2940	2940	2940	2940	0
277	20240813	143600	78355400	2940	2940	2940	2940	1
278	20240813	143500	78352460	2935	2935	2935	2935	0
279	20240813	143400	78352460	2935	2935	2935	2935	101
280	20240813	143300	78056025	2940	2940	2940	2940	0
281	20240813	143200	78056025	2940	2930	2940	2930	61
282	20240813	143100	77877285	2940	2940	2940	2940	0
283	20240813	143000	77877285	2940	2940	2940	2940	0
284	20240813	142900	77877285	2940	2940	2940	2940	1
285	20240813	142800	77874345	2935	2935	2935	2935	10
286	20240813	142700	77844995	2940	2940	2940	2940	0
287	20240813	142600	77844995	2940	2940	2940	2940	10
288	20240813	142500	77815595	2940	2935	2940	2935	12
289	20240813	142400	77780370	2940	2930	2940	2930	171
290	20240813	142300	77279330	2940	2935	2940	2935	3000
291	20240813	142200	68469540	2935	2935	2935	2935	0
292	20240813	142100	68469540	2935	2935	2935	2935	20
293	20240813	142000	68410840	2935	2935	2935	2935	0
294	20240813	141900	68410840	2935	2935	2935	2935	0
295	20240813	141800	68410840	2935	2935	2935	2935	0
296	20240813	141700	68410840	2935	2935	2935	2935	2
297	20240813	141600	68404970	2935	2935	2935	2935	3
298	20240813	141500	68396165	2935	2935	2935	2935	1
299	20240813	141400	68393230	2925	2925	2925	2925	33
300	20240813	141300	68296705	2935	2925	2935	2925	101
301	20240813	141200	68001270	2935	2935	2935	2935	0
302	20240813	141100	68001270	2935	2935	2935	2935	1
303	20240813	141000	67998335	2925	2930	2935	2925	141
304	20240813	140900	67585620	2925	2925	2925	2925	0
305	20240813	140800	67585620	2925	2925	2925	2925	0
306	20240813	140700	67585620	2925	2925	2925	2925	165
307	20240813	140600	67102995	2935	2935	2935	2935	0
308	20240813	140500	67102995	2935	2935	2935	2935	0
309	20240813	140400	67102995	2935	2935	2935	2935	0
310	20240813	140300	67102995	2935	2930	2935	2930	15
311	20240813	140200	67059040	2935	2935	2935	2935	0
312	20240813	140100	67059040	2935	2935	2935	2935	0
313	20240813	140000	67059040	2935	2935	2935	2935	0
314	20240813	135900	67059040	2935	2935	2935	2935	0
315	20240813	135800	67059040	2935	2935	2935	2935	0
316	20240813	135700	67059040	2935	2935	2935	2935	2
317	20240813	135600	67053170	2935	2935	2935	2935	0
318	20240813	135500	67053170	2935	2935	2935	2935	0
319	20240813	135400	67053170	2935	2935	2935	2935	11
320	20240813	135300	67020885	2935	2935	2935	2935	0
321	20240813	135200	67020885	2935	2935	2935	2935	110
322	20240813	135100	66698035	2935	2935	2935	2935	0
323	20240813	135000	66698035	2935	2935	2935	2935	0
324	20240813	134900	66698035	2935	2935	2935	2935	0
325	20240813	134800	66698035	2935	2935	2935	2935	100
326	20240813	134700	66404535	2935	2935	2935	2935	0
327	20240813	134600	66404535	2935	2935	2935	2935	1
328	20240813	134500	66401600	2935	2935	2935	2935	4
329	20240813	134400	66389860	2935	2935	2935	2935	0
330	20240813	134300	66389860	2935	2935	2935	2935	0
331	20240813	134200	66389860	2935	2935	2935	2935	0
332	20240813	134100	66389860	2935	2935	2935	2935	0
333	20240813	134000	66389860	2935	2935	2935	2935	0
334	20240813	133900	66389860	2935	2935	2935	2935	0
335	20240813	133800	66389860	2935	2935	2935	2935	0
336	20240813	133700	66389860	2935	2930	2935	2930	77
337	20240813	133600	66164245	2930	2930	2930	2930	0
338	20240813	133500	66164245	2930	2930	2930	2930	0
339	20240813	133400	66164245	2930	2930	2930	2930	0
340	20240813	133300	66164245	2930	2930	2930	2930	0
341	20240813	133200	66164245	2930	2930	2930	2930	0
342	20240813	133100	66164245	2930	2930	2930	2930	7
343	20240813	133000	66143735	2935	2935	2935	2935	0
344	20240813	132900	66143735	2935	2935	2935	2935	0
345	20240813	132800	66143735	2935	2935	2935	2935	0
346	20240813	132700	66143735	2935	2935	2935	2935	0
347	20240813	132600	66143735	2935	2935	2935	2935	0
348	20240813	132500	66143735	2935	2935	2935	2935	0
349	20240813	132400	66143735	2935	2935	2935	2935	0
350	20240813	132300	66143735	2935	2935	2935	2935	0
351	20240813	132200	66143735	2935	2935	2935	2935	0
352	20240813	132100	66143735	2935	2935	2935	2935	0
353	20240813	132000	66143735	2935	2935	2935	2935	1
354	20240813	131900	66140800	2930	2930	2930	2930	224
355	20240813	131800	65484480	2930	2930	2935	2930	126
356	20240813	131700	65115295	2935	2935	2935	2935	200
357	20240813	131600	64528295	2935	2935	2935	2935	0
358	20240813	131500	64528295	2935	2935	2935	2935	0
359	20240813	131400	64528295	2935	2935	2935	2935	0
360	20240813	131300	64528295	2935	2935	2935	2935	0
361	20240813	131200	64528295	2935	2935	2935	2935	200
362	20240813	131100	63941295	2940	2940	2940	2940	0
363	20240813	131000	63941295	2940	2940	2940	2940	0
364	20240813	130900	63941295	2940	2940	2940	2940	0
365	20240813	130800	63941295	2940	2940	2940	2940	0
366	20240813	130700	63941295	2940	2930	2940	2930	316
367	20240813	130600	63015405	2940	2940	2940	2940	1000
368	20240813	130500	60075405	2940	2940	2940	2940	0
369	20240813	130400	60075405	2940	2940	2940	2940	0
370	20240813	130300	60075405	2940	2940	2940	2940	35
371	20240813	130200	59972505	2940	2935	2940	2935	21
372	20240813	130100	59910865	2935	2935	2935	2935	0
373	20240813	130000	59910865	2935	2935	2935	2935	55
374	20240813	125900	59749440	2935	2935	2935	2935	0
375	20240813	125800	59749440	2935	2935	2935	2935	20
376	20240813	125700	59690740	2935	2935	2935	2935	0
377	20240813	125600	59690740	2935	2935	2935	2935	0
378	20240813	125500	59690740	2935	2935	2935	2935	17
379	20240813	125400	59640845	2940	2940	2940	2940	0
380	20240813	125300	59640845	2940	2940	2940	2940	1
381	20240813	125200	59637905	2940	2940	2940	2940	0
382	20240813	125100	59637905	2940	2940	2940	2940	0
383	20240813	125000	59637905	2940	2940	2940	2940	0
384	20240813	124900	59637905	2940	2940	2940	2940	1
385	20240813	124800	59634965	2940	2940	2940	2940	0
386	20240813	124700	59634965	2940	2940	2940	2940	0
387	20240813	124600	59634965	2940	2940	2940	2940	1
388	20240813	124500	59632025	2925	2925	2925	2925	1
389	20240813	124400	59629100	2940	2935	2940	2935	6
390	20240813	124300	59611470	2940	2935	2940	2935	200
391	20240813	124200	59024440	2935	2935	2935	2935	417
392	20240813	124100	57800545	2935	2935	2935	2935	0
393	20240813	124000	57800545	2935	2935	2935	2935	0
394	20240813	123900	57800545	2935	2935	2935	2935	0
395	20240813	123800	57800545	2935	2925	2935	2925	5
396	20240813	123700	57785910	2935	2935	2935	2935	0
397	20240813	123600	57785910	2935	2935	2935	2935	0
398	20240813	123500	57785910	2935	2935	2935	2930	42
399	20240813	123400	57662645	2935	2935	2935	2935	0
400	20240813	123300	57662645	2935	2935	2935	2935	0
401	20240813	123200	57662645	2935	2935	2935	2935	1
402	20240813	123100	57659710	2935	2935	2935	2935	0
403	20240813	123000	57659710	2935	2935	2935	2935	0
404	20240813	122900	57659710	2935	2935	2935	2935	0
405	20240813	122800	57659710	2935	2935	2935	2935	0
406	20240813	122700	57659710	2935	2935	2935	2935	0
407	20240813	122600	57659710	2935	2935	2935	2935	0
408	20240813	122500	57659710	2935	2935	2935	2935	0
409	20240813	122400	57659710	2935	2935	2935	2935	0
410	20240813	122300	57659710	2935	2935	2935	2935	0
411	20240813	122200	57659710	2935	2935	2935	2935	0
412	20240813	122100	57659710	2935	2935	2935	2935	0
413	20240813	122000	57659710	2935	2930	2935	2930	100
414	20240813	121900	57366480	2920	2920	2920	2920	19
415	20240813	121800	57311000	2935	2935	2935	2935	0
416	20240813	121700	57311000	2935	2935	2935	2935	100
417	20240813	121600	57017500	2935	2935	2935	2935	0
418	20240813	121500	57017500	2935	2935	2935	2935	1
419	20240813	121400	57014565	2920	2920	2920	2920	76
420	20240813	121300	56792645	2935	2935	2935	2935	0
421	20240813	121200	56792645	2935	2925	2935	2925	205
422	20240813	121100	56193010	2935	2935	2935	2935	0
423	20240813	121000	56193010	2935	2935	2935	2935	0
424	20240813	120900	56193010	2935	2925	2935	2925	163
425	20240813	120800	55716225	2935	2935	2935	2935	0
426	20240813	120700	55716225	2935	2930	2935	2925	2263
427	20240813	120600	49091735	2935	2935	2935	2935	0
428	20240813	120500	49091735	2935	2935	2935	2935	0
429	20240813	120400	49091735	2935	2935	2935	2935	0
430	20240813	120300	49091735	2935	2935	2935	2935	0
431	20240813	120200	49091735	2935	2935	2935	2935	0
432	20240813	120100	49091735	2935	2935	2935	2935	0
433	20240813	120000	49091735	2935	2935	2935	2935	5
434	20240813	115900	49077060	2935	2935	2935	2935	0
435	20240813	115800	49077060	2935	2935	2935	2935	1
436	20240813	115700	49074125	2935	2935	2935	2935	0
437	20240813	115600	49074125	2935	2935	2935	2935	0
438	20240813	115500	49074125	2935	2930	2935	2930	2
439	20240813	115400	49068260	2935	2935	2935	2935	0
440	20240813	115300	49068260	2935	2935	2935	2935	0
441	20240813	115200	49068260	2935	2930	2935	2930	101
442	20240813	115100	48772325	2935	2930	2935	2930	4
443	20240813	115000	48760595	2935	2935	2935	2935	1
444	20240813	114900	48757660	2930	2930	2930	2930	300
445	20240813	114800	47878660	2940	2940	2940	2940	0
446	20240813	114700	47878660	2940	2940	2940	2940	0
447	20240813	114600	47878660	2940	2930	2940	2930	101
448	20240813	114500	47582720	2940	2940	2940	2940	0
449	20240813	114400	47582720	2940	2940	2940	2940	1
450	20240813	114300	47579780	2940	2940	2940	2940	0
451	20240813	114200	47579780	2940	2940	2940	2940	1
452	20240813	114100	47576840	2930	2930	2930	2930	0
453	20240813	114000	47576840	2930	2930	2930	2930	100
454	20240813	113900	47283840	2940	2940	2940	2940	0
455	20240813	113800	47283840	2940	2940	2940	2940	2
456	20240813	113700	47277960	2940	2940	2940	2940	0
457	20240813	113600	47277960	2940	2940	2940	2940	1
458	20240813	113500	47275020	2935	2930	2935	2930	243
459	20240813	113400	46562230	2940	2940	2940	2940	0
460	20240813	113300	46562230	2940	2940	2940	2940	0
461	20240813	113200	46562230	2940	2940	2940	2940	0
462	20240813	113100	46562230	2940	2940	2940	2940	100
463	20240813	113000	46268230	2940	2940	2940	2935	3
464	20240813	112900	46259415	2930	2930	2930	2930	0
465	20240813	112800	46259415	2930	2930	2930	2930	0
466	20240813	112700	46259415	2930	2930	2930	2930	0
467	20240813	112600	46259415	2930	2930	2930	2930	0
468	20240813	112500	46259415	2930	2930	2930	2930	0
469	20240813	112400	46259415	2930	2930	2930	2930	36
470	20240813	112300	46153935	2940	2940	2940	2940	0
471	20240813	112200	46153935	2940	2940	2940	2940	0
472	20240813	112100	46153935	2940	2940	2940	2940	0
473	20240813	112000	46153935	2940	2940	2940	2940	90
474	20240813	111900	45889335	2940	2940	2940	2940	0
475	20240813	111800	45889335	2940	2940	2940	2940	0
476	20240813	111700	45889335	2940	2940	2940	2940	0
477	20240813	111600	45889335	2940	2940	2940	2940	1
478	20240813	111500	45886395	2940	2940	2940	2940	0
479	20240813	111400	45886395	2940	2940	2940	2940	180
480	20240813	111300	45357195	2940	2940	2940	2940	0
481	20240813	111200	45357195	2940	2940	2940	2940	0
482	20240813	111100	45357195	2940	2935	2940	2935	5
483	20240813	111000	45342500	2940	2940	2940	2940	1
484	20240813	110900	45339560	2930	2930	2930	2930	17
485	20240813	110800	45289750	2940	2940	2940	2940	0
486	20240813	110700	45289750	2940	2940	2940	2940	11
487	20240813	110600	45257410	2940	2940	2940	2940	0
488	20240813	110500	45257410	2940	2940	2940	2940	0
489	20240813	110400	45257410	2940	2940	2940	2940	0
490	20240813	110300	45257410	2940	2940	2940	2940	0
491	20240813	110200	45257410	2940	2935	2940	2935	2
492	20240813	110100	45251535	2935	2935	2940	2935	624
493	20240813	110000	43420090	2940	2940	2940	2940	0
494	20240813	105900	43420090	2940	2940	2940	2940	2
495	20240813	105800	43414210	2935	2935	2935	2935	750
496	20240813	105700	41212960	2935	2930	2935	2930	24
497	20240813	105600	41142570	2935	2935	2935	2935	0
498	20240813	105500	41142570	2935	2930	2935	2930	2
499	20240813	105400	41136705	2935	2935	2935	2935	20
500	20240813	105300	41078005	2935	2935	2935	2935	0
501	20240813	105200	41078005	2935	2935	2935	2935	80
502	20240813	105100	40843205	2935	2935	2935	2935	0
503	20240813	105000	40843205	2935	2930	2935	2930	324
504	20240813	104900	39893880	2930	2925	2930	2925	29
505	20240813	104800	39809015	2935	2935	2935	2935	0
506	20240813	104700	39809015	2935	2935	2935	2935	0
507	20240813	104600	39809015	2935	2935	2935	2935	0
508	20240813	104500	39809015	2935	2925	2935	2925	11
509	20240813	104400	39776830	2935	2935	2935	2935	0
510	20240813	104300	39776830	2935	2935	2935	2935	0
511	20240813	104200	39776830	2935	2935	2935	2935	0
512	20240813	104100	39776830	2935	2935	2935	2935	0
513	20240813	104000	39776830	2935	2935	2935	2935	1
514	20240813	103900	39773895	2940	2930	2940	2930	201
515	20240813	103800	39183540	2925	2925	2925	2925	323
516	20240813	103700	38238765	2935	2935	2935	2935	0
517	20240813	103600	38238765	2935	2935	2935	2935	0
518	20240813	103500	38238765	2935	2925	2935	2925	101
519	20240813	103400	37943330	2935	2925	2935	2925	160
520	20240813	103300	37475320	2935	2935	2935	2935	0
521	20240813	103200	37475320	2935	2935	2935	2935	0
522	20240813	103100	37475320	2935	2925	2935	2925	86
523	20240813	103000	37223760	2935	2930	2935	2930	2
524	20240813	102900	37217895	2935	2935	2935	2935	0
525	20240813	102800	37217895	2935	2935	2935	2935	0
526	20240813	102700	37217895	2935	2930	2935	2925	160
527	20240813	102600	36749540	2940	2940	2940	2940	0
528	20240813	102500	36749540	2940	2930	2940	2925	1581
529	20240813	102400	32123680	2940	2940	2940	2940	0
530	20240813	102300	32123680	2940	2940	2940	2940	0
531	20240813	102200	32123680	2940	2940	2940	2940	1
532	20240813	102100	32120740	2930	2935	2940	2930	3
533	20240813	102000	32111935	2940	2940	2940	2940	1
534	20240813	101900	32108995	2945	2945	2945	2945	0
535	20240813	101800	32108995	2945	2940	2945	2940	5
536	20240813	101700	32094280	2945	2945	2945	2945	0
537	20240813	101600	32094280	2945	2940	2945	2940	3
538	20240813	101500	32085450	2945	2940	2945	2940	5
539	20240813	101400	32070735	2945	2945	2945	2945	0
540	20240813	101300	32070735	2945	2940	2945	2940	3
541	20240813	101200	32061905	2945	2945	2945	2940	5
542	20240813	101100	32047185	2940	2940	2940	2940	1010
543	20240813	101000	29077785	2940	2940	2940	2940	0
544	20240813	100900	29077785	2940	2940	2940	2940	0
545	20240813	100800	29077785	2940	2940	2940	2940	0
546	20240813	100700	29077785	2940	2935	2940	2930	384
547	20240813	100600	27952640	2940	2940	2940	2940	0
548	20240813	100500	27952640	2940	2940	2945	2930	523
549	20240813	100400	26415225	2940	2940	2940	2930	27
550	20240813	100300	26335855	2940	2940	2940	2940	0
551	20240813	100200	26335855	2940	2940	2940	2940	1
552	20240813	100100	26332915	2930	2940	2940	2930	490
553	20240813	100000	24894760	2940	2940	2940	2940	0
554	20240813	095900	24894760	2940	2940	2940	2940	0
555	20240813	095800	24894760	2940	2935	2940	2935	33
556	20240813	095700	24797900	2940	2940	2940	2940	0
557	20240813	095600	24797900	2940	2940	2940	2940	0
558	20240813	095500	24797900	2940	2940	2945	2940	4
559	20240813	095400	24786130	2945	2940	2945	2940	2
560	20240813	095300	24780245	2945	2945	2945	2940	3
561	20240813	095200	24771415	2945	2940	2945	2935	650
562	20240813	095100	22857505	2945	2935	2945	2930	563
563	20240813	095000	21207775	2935	2940	2945	2935	9
564	20240813	094900	21181330	2945	2945	2945	2945	0
565	20240813	094800	21181330	2945	2940	2945	2940	21
566	20240813	094700	21119575	2935	2945	2945	2935	252
567	20240813	094600	20379945	2940	2940	2940	2940	568
568	20240813	094500	18710025	2940	2940	2940	2940	1
569	20240813	094400	18707085	2935	2940	2940	2935	2
570	20240813	094300	18701210	2945	2930	2945	2930	33
571	20240813	094200	18604485	2945	2945	2945	2945	1
572	20240813	094100	18601540	2945	2940	2945	2930	2090
573	20240813	094000	12462435	2950	2950	2950	2950	5
574	20240813	093900	12447685	2950	2940	2950	2940	138
575	20240813	093800	12041955	2950	2950	2950	2950	0
576	20240813	093700	12041955	2950	2945	2950	2945	10
577	20240813	093600	12012495	2940	2950	2950	2940	213
578	20240813	093500	11384265	2950	2950	2950	2950	1
579	20240813	093400	11381315	2940	2940	2940	2940	0
580	20240813	093300	11381315	2940	2955	2955	2940	318
581	20240813	093200	10444875	2955	2955	2955	2955	0
582	20240813	093100	10444875	2955	2950	2955	2950	1026
583	20240813	093000	7418165	2960	2960	2960	2960	0
584	20240813	092900	7418165	2960	2960	2960	2960	0
585	20240813	092800	7418165	2960	2955	2960	2955	5
586	20240813	092700	7403380	2955	2955	2960	2955	13
587	20240813	092600	7364935	2950	2955	2955	2950	900
588	20240813	092500	4709030	2960	2960	2960	2960	0
589	20240813	092400	4709030	2960	2965	2970	2960	3
590	20240813	092300	4700135	2960	2965	2965	2960	406
591	20240813	092200	3496410	2965	2965	2965	2965	0
592	20240813	092100	3496410	2965	2965	2965	2965	0
593	20240813	092000	3496410	2965	2965	2965	2965	0
594	20240813	091900	3496410	2965	2965	2965	2965	0
595	20240813	091800	3496410	2965	2965	2965	2965	0
596	20240813	091700	3496410	2965	2965	2965	2965	0
597	20240813	091600	3496410	2965	2965	2965	2965	0
598	20240813	091500	3496410	2965	2965	2965	2965	0
599	20240813	091400	3496410	2965	2965	2965	2965	0
600	20240813	091300	3496410	2965	2965	2965	2965	0
601	20240813	091200	3496410	2965	2965	2965	2965	0
602	20240813	091100	3496410	2965	2965	2965	2965	18
603	20240813	091000	3443040	2970	2970	2970	2970	0
604	20240813	090900	3443040	2970	2970	2970	2970	0
605	20240813	090800	3443040	2970	2965	2970	2965	4
606	20240813	090700	3431170	2960	2965	2970	2960	754
607	20240813	090600	1199300	2970	2970	2970	2970	3
608	20240813	090500	1190390	2970	2970	2970	2970	1
609	20240813	090400	1187420	2960	2960	2960	2960	12
610	20240813	090300	1151900	2970	2970	2970	2970	2
611	20240813	090200	1145960	2970	2970	2970	2970	0
612	20240813	090100	1145960	2970	2970	2970	2970	1
613	20240813	090000	1142990	2960	2970	2970	2960	385