KissMeData/037270/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	191900	119738570	2940	2940	2940	2940	862
3	20240812	191800	119738570	2940	2940	2940	2940	0
4	20240812	191700	119738570	2940	2940	2940	2940	0
5	20240812	191600	119738570	2940	2940	2940	2940	0
6	20240812	191500	119738570	2940	2940	2940	2940	0
7	20240812	191400	119738570	2940	2940	2940	2940	0
8	20240812	191300	119738570	2940	2940	2940	2940	0
9	20240812	191200	119738570	2940	2940	2940	2940	0
10	20240812	191100	119738570	2940	2940	2940	2940	0
11	20240812	191000	119738570	2940	2940	2940	2940	0
12	20240812	190900	119738570	2940	2940	2940	2940	0
13	20240812	190800	119738570	2940	2940	2940	2940	0
14	20240812	190700	119738570	2940	2940	2940	2940	0
15	20240812	190600	119738570	2940	2940	2940	2940	0
16	20240812	190500	119738570	2940	2940	2940	2940	0
17	20240812	190400	119738570	2940	2940	2940	2940	0
18	20240812	190300	119738570	2940	2940	2940	2940	0
19	20240812	190200	119738570	2940	2940	2940	2940	0
20	20240812	190100	119738570	2940	2940	2940	2940	0
21	20240812	190000	119738570	2940	2940	2940	2940	0
22	20240812	185900	119738570	2940	2940	2940	2940	0
23	20240812	185800	119738570	2940	2940	2940	2940	0
24	20240812	185700	119738570	2940	2940	2940	2940	0
25	20240812	185600	119738570	2940	2940	2940	2940	0
26	20240812	185500	119738570	2940	2940	2940	2940	0
27	20240812	185400	119738570	2940	2940	2940	2940	0
28	20240812	185300	119738570	2940	2940	2940	2940	0
29	20240812	185200	119738570	2940	2940	2940	2940	0
30	20240812	185100	119738570	2940	2940	2940	2940	0
31	20240812	185000	119738570	2940	2940	2940	2940	0
32	20240812	184900	119738570	2940	2940	2940	2940	862
33	20240812	184800	119738570	2940	2940	2940	2940	0
34	20240812	184700	119738570	2940	2940	2940	2940	0
35	20240812	184600	119738570	2940	2940	2940	2940	0
36	20240812	184500	119738570	2940	2940	2940	2940	0
37	20240812	184400	119738570	2940	2940	2940	2940	0
38	20240812	184300	119738570	2940	2940	2940	2940	0
39	20240812	184200	119738570	2940	2940	2940	2940	0
40	20240812	184100	119738570	2940	2940	2940	2940	0
41	20240812	184000	119738570	2940	2940	2940	2940	0
42	20240812	183900	119738570	2940	2940	2940	2940	0
43	20240812	183800	119738570	2940	2940	2940	2940	0
44	20240812	183700	119738570	2940	2940	2940	2940	0
45	20240812	183600	119738570	2940	2940	2940	2940	0
46	20240812	183500	119738570	2940	2940	2940	2940	0
47	20240812	183400	119738570	2940	2940	2940	2940	0
48	20240812	183300	119738570	2940	2940	2940	2940	0
49	20240812	183200	119738570	2940	2940	2940	2940	0
50	20240812	183100	119738570	2940	2940	2940	2940	0
51	20240812	183000	119738570	2940	2940	2940	2940	0
52	20240812	182900	119738570	2940	2940	2940	2940	0
53	20240812	182800	119738570	2940	2940	2940	2940	0
54	20240812	182700	119738570	2940	2940	2940	2940	0
55	20240812	182600	119738570	2940	2940	2940	2940	0
56	20240812	182500	119738570	2940	2940	2940	2940	0
57	20240812	182400	119738570	2940	2940	2940	2940	0
58	20240812	182300	119738570	2940	2940	2940	2940	0
59	20240812	182200	119738570	2940	2940	2940	2940	0
60	20240812	182100	119738570	2940	2940	2940	2940	0
61	20240812	182000	119738570	2940	2940	2940	2940	0
62	20240812	181900	119738570	2940	2940	2940	2940	862
63	20240812	181800	119738570	2940	2940	2940	2940	0
64	20240812	181700	119738570	2940	2940	2940	2940	0
65	20240812	181600	119738570	2940	2940	2940	2940	0
66	20240812	181500	119738570	2940	2940	2940	2940	0
67	20240812	181400	119738570	2940	2940	2940	2940	0
68	20240812	181300	119738570	2940	2940	2940	2940	0
69	20240812	181200	119738570	2940	2940	2940	2940	0
70	20240812	181100	119738570	2940	2940	2940	2940	0
71	20240812	181000	119738570	2940	2940	2940	2940	0
72	20240812	180900	119738570	2940	2940	2940	2940	0
73	20240812	180800	119738570	2940	2940	2940	2940	0
74	20240812	180700	119738570	2940	2940	2940	2940	0
75	20240812	180600	119738570	2940	2940	2940	2940	0
76	20240812	180500	119738570	2940	2940	2940	2940	0
77	20240812	180400	119738570	2940	2940	2940	2940	0
78	20240812	180300	119738570	2940	2940	2940	2940	0
79	20240812	180200	119738570	2940	2940	2940	2940	0
80	20240812	180100	119738570	2940	2940	2940	2940	0
81	20240812	180000	119738570	2940	2940	2940	2940	0
82	20240812	175900	119738570	2940	2940	2940	2940	0
83	20240812	175800	119738570	2940	2940	2940	2940	0
84	20240812	175700	119738570	2940	2940	2940	2940	0
85	20240812	175600	119738570	2940	2940	2940	2940	0
86	20240812	175500	119738570	2940	2940	2940	2940	0
87	20240812	175400	119738570	2940	2940	2940	2940	0
88	20240812	175300	119738570	2940	2940	2940	2940	0
89	20240812	175200	119738570	2940	2940	2940	2940	0
90	20240812	175100	119738570	2940	2940	2940	2940	0
91	20240812	175000	119738570	2940	2940	2940	2940	0
92	20240812	174900	119738570	2940	2940	2940	2940	862
93	20240812	174800	119738570	2940	2940	2940	2940	0
94	20240812	174700	119738570	2940	2940	2940	2940	0
95	20240812	174600	119738570	2940	2940	2940	2940	0
96	20240812	174500	119738570	2940	2940	2940	2940	0
97	20240812	174400	119738570	2940	2940	2940	2940	0
98	20240812	174300	119738570	2940	2940	2940	2940	0
99	20240812	174200	119738570	2940	2940	2940	2940	0
100	20240812	174100	119738570	2940	2940	2940	2940	0
101	20240812	174000	119738570	2940	2940	2940	2940	0
102	20240812	173900	119738570	2940	2940	2940	2940	0
103	20240812	173800	119738570	2940	2940	2940	2940	0
104	20240812	173700	119738570	2940	2940	2940	2940	0
105	20240812	173600	119738570	2940	2940	2940	2940	0
106	20240812	173500	119738570	2940	2940	2940	2940	0
107	20240812	173400	119738570	2940	2940	2940	2940	0
108	20240812	173300	119738570	2940	2940	2940	2940	0
109	20240812	173200	119738570	2940	2940	2940	2940	0
110	20240812	173100	119738570	2940	2940	2940	2940	0
111	20240812	173000	119738570	2940	2940	2940	2940	0
112	20240812	172900	119738570	2940	2940	2940	2940	0
113	20240812	172800	119738570	2940	2940	2940	2940	0
114	20240812	172700	119738570	2940	2940	2940	2940	0
115	20240812	172600	119738570	2940	2940	2940	2940	0
116	20240812	172500	119738570	2940	2940	2940	2940	0
117	20240812	172400	119738570	2940	2940	2940	2940	0
118	20240812	172300	119738570	2940	2940	2940	2940	0
119	20240812	172200	119738570	2940	2940	2940	2940	0
120	20240812	172100	119738570	2940	2940	2940	2940	0
121	20240812	172000	119738570	2940	2940	2940	2940	0
122	20240812	171900	119738570	2940	2940	2940	2940	862
123	20240812	171800	119738570	2940	2940	2940	2940	0
124	20240812	171700	119738570	2940	2940	2940	2940	0
125	20240812	171600	119738570	2940	2940	2940	2940	0
126	20240812	171500	119738570	2940	2940	2940	2940	0
127	20240812	171400	119738570	2940	2940	2940	2940	0
128	20240812	171300	119738570	2940	2940	2940	2940	0
129	20240812	171200	119738570	2940	2940	2940	2940	0
130	20240812	171100	119738570	2940	2940	2940	2940	0
131	20240812	171000	119738570	2940	2940	2940	2940	0
132	20240812	170900	119738570	2940	2940	2940	2940	0
133	20240812	170800	119738570	2940	2940	2940	2940	0
134	20240812	170700	119738570	2940	2940	2940	2940	0
135	20240812	170600	119738570	2940	2940	2940	2940	0
136	20240812	170500	119738570	2940	2940	2940	2940	0
137	20240812	170400	119738570	2940	2940	2940	2940	0
138	20240812	170300	119738570	2940	2940	2940	2940	0
139	20240812	170200	119738570	2940	2940	2940	2940	0
140	20240812	170100	119738570	2940	2940	2940	2940	0
141	20240812	170000	119738570	2940	2940	2940	2940	0
142	20240812	165900	119738570	2940	2940	2940	2940	0
143	20240812	165800	119738570	2940	2940	2940	2940	0
144	20240812	165700	119738570	2940	2940	2940	2940	0
145	20240812	165600	119738570	2940	2940	2940	2940	0
146	20240812	165500	119738570	2940	2940	2940	2940	0
147	20240812	165400	119738570	2940	2940	2940	2940	0
148	20240812	165300	119738570	2940	2940	2940	2940	0
149	20240812	165200	119738570	2940	2940	2940	2940	0
150	20240812	165100	119738570	2940	2940	2940	2940	0
151	20240812	165000	119738570	2940	2940	2940	2940	0
152	20240812	164900	119738570	2940	2940	2940	2940	862
153	20240812	164800	119738570	2940	2940	2940	2940	0
154	20240812	164700	119738570	2940	2940	2940	2940	0
155	20240812	164600	119738570	2940	2940	2940	2940	0
156	20240812	164500	119738570	2940	2940	2940	2940	0
157	20240812	164400	119738570	2940	2940	2940	2940	0
158	20240812	164300	119738570	2940	2940	2940	2940	0
159	20240812	164200	119738570	2940	2940	2940	2940	0
160	20240812	164100	119738570	2940	2940	2940	2940	0
161	20240812	164000	119738570	2940	2940	2940	2940	0
162	20240812	163900	119738570	2940	2940	2940	2940	0
163	20240812	163800	119738570	2940	2940	2940	2940	0
164	20240812	163700	119738570	2940	2940	2940	2940	0
165	20240812	163600	119738570	2940	2940	2940	2940	0
166	20240812	163500	119738570	2940	2940	2940	2940	0
167	20240812	163400	119738570	2940	2940	2940	2940	0
168	20240812	163300	119738570	2940	2940	2940	2940	0
169	20240812	163200	119738570	2940	2940	2940	2940	0
170	20240812	163100	119738570	2940	2940	2940	2940	0
171	20240812	163000	119738570	2940	2940	2940	2940	0
172	20240812	162900	119738570	2940	2940	2940	2940	0
173	20240812	162800	119738570	2940	2940	2940	2940	0
174	20240812	162700	119738570	2940	2940	2940	2940	0
175	20240812	162600	119738570	2940	2940	2940	2940	0
176	20240812	162500	119738570	2940	2940	2940	2940	0
177	20240812	162400	119738570	2940	2940	2940	2940	0
178	20240812	162300	119738570	2940	2940	2940	2940	0
179	20240812	162200	119738570	2940	2940	2940	2940	0
180	20240812	162100	119738570	2940	2940	2940	2940	0
181	20240812	162000	119738570	2940	2940	2940	2940	0
182	20240812	161900	119738570	2940	2940	2940	2940	862
183	20240812	161800	119738570	2940	2940	2940	2940	0
184	20240812	161700	119738570	2940	2940	2940	2940	0
185	20240812	161600	119738570	2940	2940	2940	2940	0
186	20240812	161500	119738570	2940	2940	2940	2940	0
187	20240812	161400	119738570	2940	2940	2940	2940	0
188	20240812	161300	119738570	2940	2940	2940	2940	0
189	20240812	161200	119738570	2940	2940	2940	2940	0
190	20240812	161100	119738570	2940	2940	2940	2940	0
191	20240812	161000	119738570	2940	2940	2940	2940	0
192	20240812	160900	119738570	2940	2940	2940	2940	0
193	20240812	160800	119738570	2940	2940	2940	2940	0
194	20240812	160700	119738570	2940	2940	2940	2940	0
195	20240812	160600	119738570	2940	2940	2940	2940	0
196	20240812	160500	119738570	2940	2940	2940	2940	0
197	20240812	160400	119738570	2940	2940	2940	2940	0
198	20240812	160300	119738570	2940	2940	2940	2940	0
199	20240812	160200	119738570	2940	2940	2940	2940	0
200	20240812	160100	119738570	2940	2940	2940	2940	0
201	20240812	160000	119738570	2940	2940	2940	2940	0
202	20240812	155900	119738570	2940	2940	2940	2940	0
203	20240812	155800	119738570	2940	2940	2940	2940	0
204	20240812	155700	119738570	2940	2940	2940	2940	0
205	20240812	155600	119738570	2940	2940	2940	2940	0
206	20240812	155500	119738570	2940	2940	2940	2940	0
207	20240812	155400	119738570	2940	2940	2940	2940	0
208	20240812	155300	119738570	2940	2940	2940	2940	0
209	20240812	155200	119738570	2940	2940	2940	2940	0
210	20240812	155100	119738570	2940	2940	2940	2940	0
211	20240812	155000	119738570	2940	2940	2940	2940	0
212	20240812	154900	119738570	2940	2940	2940	2940	862
213	20240812	154800	119738570	2940	2940	2940	2940	0
214	20240812	154700	119738570	2940	2940	2940	2940	0
215	20240812	154600	119738570	2940	2940	2940	2940	0
216	20240812	154500	119738570	2940	2940	2940	2940	0
217	20240812	154400	119738570	2940	2940	2940	2940	0
218	20240812	154300	119738570	2940	2940	2940	2940	0
219	20240812	154200	119738570	2940	2940	2940	2940	0
220	20240812	154100	119738570	2940	2940	2940	2940	0
221	20240812	154000	119738570	2940	2940	2940	2940	0
222	20240812	153900	119738570	2940	2940	2940	2940	0
223	20240812	153800	119738570	2940	2940	2940	2940	0
224	20240812	153700	119738570	2940	2940	2940	2940	0
225	20240812	153600	119738570	2940	2940	2940	2940	0
226	20240812	153500	119738570	2940	2940	2940	2940	0
227	20240812	153400	119738570	2940	2940	2940	2940	0
228	20240812	153300	119738570	2940	2940	2940	2940	0
229	20240812	153200	119738570	2940	2940	2940	2940	0
230	20240812	153100	119738570	2940	2940	2940	2940	0
231	20240812	153000	119738570	2940	2940	2940	2940	862
232	20240812	152900	117204290	2945	2945	2945	2945	0
233	20240812	152800	117204290	2945	2945	2945	2945	0
234	20240812	152700	117204290	2945	2945	2945	2945	0
235	20240812	152600	117204290	2945	2945	2945	2945	0
236	20240812	152500	117204290	2945	2945	2945	2945	0
237	20240812	152400	117204290	2945	2945	2945	2945	0
238	20240812	152300	117204290	2945	2945	2945	2945	0
239	20240812	152200	117204290	2945	2945	2945	2945	0
240	20240812	152100	117204290	2945	2945	2945	2945	0
241	20240812	152000	117204290	2945	2945	2945	2945	0
242	20240812	151900	117204290	2945	2940	2945	2935	302
243	20240812	151800	116316410	2945	2940	2945	2940	111
244	20240812	151700	115990045	2945	2950	2950	2945	720
245	20240812	151600	113869430	2950	2950	2950	2950	11
246	20240812	151500	113836980	2945	2945	2945	2945	0
247	20240812	151400	113836980	2945	2945	2945	2945	158
248	20240812	151300	113371670	2955	2940	2955	2940	1508
249	20240812	151200	108938030	2940	2960	2960	2940	2792
250	20240812	151100	100711050	2955	2955	2955	2955	0
251	20240812	151000	100711050	2955	2965	2965	2955	357
252	20240812	150900	99656030	2960	2965	2965	2960	140
253	20240812	150800	99241490	2965	2965	2965	2965	10
254	20240812	150700	99211840	2965	2965	2965	2965	10
255	20240812	150600	99182190	2970	2960	2970	2960	58
256	20240812	150500	99010430	2960	2970	2970	2960	48
257	20240812	150400	98868280	2970	2970	2970	2970	2
258	20240812	150300	98862340	2970	2970	2970	2970	13
259	20240812	150200	98823730	2965	2965	2965	2965	0
260	20240812	150100	98823730	2965	2965	2965	2965	4
261	20240812	150000	98811870	2965	2965	2965	2965	16
262	20240812	145900	98764430	2965	2965	2965	2965	0
263	20240812	145800	98764430	2965	2965	2965	2965	12
264	20240812	145700	98728850	2965	2965	2965	2965	16
265	20240812	145600	98681410	2970	2970	2970	2970	4
266	20240812	145500	98669530	2970	2965	2970	2965	9
267	20240812	145400	98642805	2970	2970	2970	2970	4
268	20240812	145300	98630925	2970	2970	2970	2970	0
269	20240812	145200	98630925	2970	2970	2970	2970	4
270	20240812	145100	98619045	2970	2970	2970	2970	8
271	20240812	145000	98595285	2970	2965	2970	2965	346
272	20240812	144900	97568535	2965	2965	2965	2965	340
273	20240812	144800	96560435	2965	2965	2965	2965	8
274	20240812	144700	96536715	2960	2965	2965	2960	24
275	20240812	144600	96465635	2965	2965	2965	2965	0
276	20240812	144500	96465635	2965	2965	2965	2965	5
277	20240812	144400	96450810	2965	2965	2965	2965	8
278	20240812	144300	96427090	2965	2965	2965	2965	4
279	20240812	144200	96415230	2965	2965	2965	2965	1
280	20240812	144100	96412265	2965	2960	2965	2960	18
281	20240812	144000	96358945	2955	2955	2955	2955	0
282	20240812	143900	96358945	2955	2955	2955	2955	100
283	20240812	143800	96063445	2960	2960	2960	2960	4
284	20240812	143700	96051605	2965	2960	2965	2960	19
285	20240812	143600	95995355	2960	2960	2960	2960	0
286	20240812	143500	95995355	2960	2960	2960	2960	18
287	20240812	143400	95942075	2965	2965	2965	2965	6
288	20240812	143300	95924285	2960	2960	2960	2960	14
289	20240812	143200	95882845	2965	2970	2970	2965	5
290	20240812	143100	95868015	2965	2970	2970	2965	9
291	20240812	143000	95841310	2965	2965	2965	2965	8
292	20240812	142900	95817590	2965	2960	2965	2955	40
293	20240812	142800	95699300	2960	2960	2960	2960	0
294	20240812	142700	95699300	2960	2960	2960	2960	10
295	20240812	142600	95669700	2970	2970	2970	2970	9
296	20240812	142500	95642970	2955	2955	2955	2945	1088
297	20240812	142400	92437640	2970	2970	2970	2970	0
298	20240812	142300	92437640	2970	2970	2970	2970	0
299	20240812	142200	92437640	2970	2970	2970	2960	35
300	20240812	142100	92333880	2970	2970	2970	2970	0
301	20240812	142000	92333880	2970	2970	2970	2970	4
302	20240812	141900	92322000	2970	2970	2970	2970	9
303	20240812	141800	92295270	2960	2960	2960	2960	15
304	20240812	141700	92250870	2970	2970	2970	2970	0
305	20240812	141600	92250870	2970	2970	2970	2970	9
306	20240812	141500	92224140	2945	2945	2945	2945	0
307	20240812	141400	92224140	2945	2945	2945	2945	0
308	20240812	141300	92224140	2945	2955	2955	2945	600
309	20240812	141200	90457000	2970	2970	2970	2970	8
310	20240812	141100	90433240	2950	2955	2955	2950	1322
311	20240812	141000	86533320	2955	2955	2955	2955	5
312	20240812	140900	86518545	2955	2955	2955	2955	4
313	20240812	140800	86506725	2955	2960	2960	2955	1098
314	20240812	140700	83261495	2960	2960	2960	2960	1
315	20240812	140600	83258535	2950	2970	2970	2950	2365
316	20240812	140500	76255905	2970	2970	2970	2970	4
317	20240812	140400	76244025	2970	2970	2970	2970	12
318	20240812	140300	76208385	2970	2970	2970	2970	0
319	20240812	140200	76208385	2970	2970	2970	2970	0
320	20240812	140100	76208385	2970	2970	2970	2970	9
321	20240812	140000	76181655	2960	2965	2970	2960	72
322	20240812	135900	75968165	2965	2965	2965	2965	0
323	20240812	135800	75968165	2965	2965	2965	2965	11
324	20240812	135700	75935550	2965	2965	2965	2965	8
325	20240812	135600	75911830	2965	2965	2965	2965	9
326	20240812	135500	75885145	2965	2965	2965	2965	4
327	20240812	135400	75873285	2965	2965	2965	2965	2
328	20240812	135300	75867355	2965	2965	2965	2965	318
329	20240812	135200	74924485	2960	2960	2960	2960	74
330	20240812	135100	74705445	2965	2965	2965	2965	0
331	20240812	135000	74705445	2965	2960	2965	2960	15
332	20240812	134900	74661040	2960	2960	2960	2960	4
333	20240812	134800	74649200	2960	2960	2960	2960	5
334	20240812	134700	74634400	2960	2960	2960	2955	135
335	20240812	134600	74234925	2960	2960	2960	2960	13
336	20240812	134500	74196445	2960	2960	2960	2960	0
337	20240812	134400	74196445	2960	2960	2960	2960	4
338	20240812	134300	74184605	2960	2960	2960	2960	8
339	20240812	134200	74160925	2955	2955	2955	2955	0
340	20240812	134100	74160925	2955	2955	2955	2955	9
341	20240812	134000	74134330	2960	2960	2960	2960	0
342	20240812	133900	74134330	2960	2955	2960	2955	361
343	20240812	133800	73067245	2955	2955	2955	2955	0
344	20240812	133700	73067245	2955	2955	2955	2955	4
345	20240812	133600	73055425	2955	2955	2955	2955	3
346	20240812	133500	73046560	2955	2955	2955	2955	15
347	20240812	133400	73002235	2950	2950	2950	2950	10
348	20240812	133300	72972735	2955	2955	2955	2955	15
349	20240812	133200	72928410	2955	2955	2955	2955	9
350	20240812	133100	72901815	2955	2955	2955	2955	5
351	20240812	133000	72887040	2955	2960	2960	2955	158
352	20240812	132900	72420130	2955	2960	2960	2955	500
353	20240812	132800	70942585	2960	2965	2965	2960	87
354	20240812	132700	70685005	2965	2965	2965	2965	11
355	20240812	132600	70652390	2965	2965	2965	2965	4
356	20240812	132500	70640530	2965	2965	2965	2965	0
357	20240812	132400	70640530	2965	2965	2965	2965	13
358	20240812	132300	70601985	2960	2960	2960	2960	20
359	20240812	132200	70542785	2965	2965	2965	2965	8
360	20240812	132100	70519065	2965	2965	2965	2965	14
361	20240812	132000	70477555	2965	2965	2965	2965	119
362	20240812	131900	70124720	2965	2965	2965	2965	4
363	20240812	131800	70112860	2965	2965	2965	2965	56
364	20240812	131700	69946820	2965	2965	2965	2965	8
365	20240812	131600	69923100	2965	2965	2965	2960	146
366	20240812	131500	69490930	2965	2965	2965	2965	4
367	20240812	131400	69479070	2965	2965	2965	2965	9
368	20240812	131300	69452385	2965	2965	2965	2965	4
369	20240812	131200	69440525	2965	2965	2965	2965	4
370	20240812	131100	69428665	2965	2965	2965	2965	34
371	20240812	131000	69327855	2965	2965	2965	2965	12
372	20240812	130900	69292275	2965	2965	2965	2965	0
373	20240812	130800	69292275	2965	2960	2965	2960	26
374	20240812	130700	69215290	2965	2965	2965	2965	0
375	20240812	130600	69215290	2965	2965	2965	2965	13
376	20240812	130500	69176745	2965	2965	2965	2965	0
377	20240812	130400	69176745	2965	2965	2965	2965	4
378	20240812	130300	69164885	2965	2965	2965	2965	14
379	20240812	130200	69123375	2965	2965	2965	2965	1
380	20240812	130100	69120410	2965	2965	2965	2965	4
381	20240812	130000	69108550	2965	2965	2965	2965	0
382	20240812	125900	69108550	2965	2965	2965	2965	16
383	20240812	125800	69061110	2965	2965	2965	2965	0
384	20240812	125700	69061110	2965	2965	2965	2965	4
385	20240812	125600	69049250	2965	2965	2965	2965	0
386	20240812	125500	69049250	2965	2965	2965	2965	12
387	20240812	125400	69013670	2965	2965	2965	2965	0
388	20240812	125300	69013670	2965	2960	2965	2955	510
389	20240812	125200	67504270	2965	2965	2965	2965	73
390	20240812	125100	67287825	2960	2965	2965	2960	41
391	20240812	125000	67166315	2965	2965	2965	2965	4
392	20240812	124900	67154455	2965	2965	2965	2965	0
393	20240812	124800	67154455	2965	2965	2965	2965	12
394	20240812	124700	67118875	2965	2965	2965	2965	30
395	20240812	124600	67029925	2965	2965	2965	2965	4
396	20240812	124500	67018065	2965	2965	2965	2965	13
397	20240812	124400	66979520	2965	2965	2965	2965	2
398	20240812	124300	66973590	2965	2965	2965	2965	5
399	20240812	124200	66958765	2965	2965	2965	2965	0
400	20240812	124100	66958765	2965	2965	2965	2965	13
401	20240812	124000	66920220	2965	2965	2965	2965	1
402	20240812	123900	66917255	2965	2965	2965	2965	4
403	20240812	123800	66905395	2965	2965	2965	2965	0
404	20240812	123700	66905395	2965	2965	2965	2965	13
405	20240812	123600	66866850	2965	2965	2965	2965	4
406	20240812	123500	66854990	2965	2965	2965	2965	0
407	20240812	123400	66854990	2965	2965	2965	2965	13
408	20240812	123300	66816445	2965	2965	2965	2965	0
409	20240812	123200	66816445	2965	2965	2965	2965	4
410	20240812	123100	66804585	2965	2965	2965	2965	0
411	20240812	123000	66804585	2965	2965	2965	2965	12
412	20240812	122900	66769005	2965	2965	2965	2965	0
413	20240812	122800	66769005	2965	2965	2965	2965	4
414	20240812	122700	66757145	2965	2965	2965	2965	12
415	20240812	122600	66721565	2965	2965	2965	2965	60
416	20240812	122500	66543665	2965	2970	2970	2965	199
417	20240812	122400	65952715	2970	2970	2970	2970	5
418	20240812	122300	65937865	2970	2970	2970	2970	10
419	20240812	122200	65908165	2965	2965	2965	2965	4
420	20240812	122100	65896305	2965	2965	2965	2965	0
421	20240812	122000	65896305	2965	2965	2965	2965	10
422	20240812	121900	65866655	2965	2965	2965	2965	17
423	20240812	121800	65816250	2970	2970	2970	2970	0
424	20240812	121700	65816250	2970	2970	2970	2970	1
425	20240812	121600	65813280	2965	2970	2970	2965	19
426	20240812	121500	65756925	2965	2965	2965	2965	4
427	20240812	121400	65745065	2970	2970	2970	2970	9
428	20240812	121300	65718335	2970	2970	2970	2970	0
429	20240812	121200	65718335	2970	2975	2975	2970	18
430	20240812	121100	65664835	2975	2975	2975	2975	168
431	20240812	121000	65165035	2975	2975	2975	2975	0
432	20240812	120900	65165035	2975	2975	2980	2975	50
433	20240812	120800	65016245	2970	2970	2970	2970	1
434	20240812	120700	65013275	2970	2970	2970	2970	340
435	20240812	120600	64003475	2970	2970	2970	2970	0
436	20240812	120500	64003475	2970	2970	2970	2970	13
437	20240812	120400	63964865	2970	2970	2970	2970	220
438	20240812	120300	63311465	2970	2970	2970	2970	6
439	20240812	120200	63293645	2970	2970	2970	2970	13
440	20240812	120100	63255035	2965	2965	2965	2965	0
441	20240812	120000	63255035	2965	2970	2970	2965	9
442	20240812	115900	63228315	2970	2970	2970	2970	0
443	20240812	115800	63228315	2970	2970	2970	2970	103
444	20240812	115700	62922405	2970	2965	2970	2965	17
445	20240812	115600	62871995	2965	2965	2965	2965	404
446	20240812	115500	61674135	2965	2965	2965	2965	808
447	20240812	115400	59278415	2965	2965	2965	2965	52
448	20240812	115300	59124235	2960	2965	2965	2960	511
449	20240812	115200	57611655	2965	2965	2965	2965	172
450	20240812	115100	57101675	2965	2965	2965	2965	12
451	20240812	115000	57066095	2960	2960	2960	2960	0
452	20240812	114900	57066095	2960	2960	2960	2960	844
453	20240812	114800	54567855	2960	2960	2960	2960	0
454	20240812	114700	54567855	2960	2960	2960	2960	13
455	20240812	114600	54529375	2960	2960	2960	2960	33
456	20240812	114500	54431695	2965	2965	2965	2965	4
457	20240812	114400	54419835	2965	2965	2965	2965	4
458	20240812	114300	54407975	2965	2965	2965	2965	8
459	20240812	114200	54384255	2965	2965	2965	2965	4
460	20240812	114100	54372395	2965	2965	2965	2965	0
461	20240812	114000	54372395	2965	2965	2965	2965	15
462	20240812	113900	54327920	2965	2965	2965	2965	0
463	20240812	113800	54327920	2965	2965	2965	2965	4
464	20240812	113700	54316060	2965	2965	2965	2965	0
465	20240812	113600	54316060	2965	2965	2965	2965	16
466	20240812	113500	54268620	2965	2965	2965	2965	4
467	20240812	113400	54256760	2965	2965	2965	2965	6
468	20240812	113300	54238970	2965	2965	2965	2965	13
469	20240812	113200	54200425	2960	2960	2960	2960	1
470	20240812	113100	54197465	2950	2950	2950	2950	0
471	20240812	113000	54197465	2950	2960	2960	2950	251
472	20240812	112900	53456920	2965	2965	2965	2965	12
473	20240812	112800	53421340	2960	2960	2960	2960	0
474	20240812	112700	53421340	2960	2960	2960	2960	9
475	20240812	112600	53394700	2965	2965	2965	2965	8
476	20240812	112500	53370980	2960	2960	2960	2960	206
477	20240812	112400	52761220	2955	2960	2960	2955	367
478	20240812	112300	51676695	2960	2960	2960	2960	0
479	20240812	112200	51676695	2960	2960	2960	2960	4
480	20240812	112100	51664855	2960	2960	2960	2960	8
481	20240812	112000	51641175	2960	2960	2960	2960	20
482	20240812	111900	51581975	2960	2960	2960	2960	0
483	20240812	111800	51581975	2960	2955	2960	2955	27
484	20240812	111700	51502165	2955	2955	2955	2955	21
485	20240812	111600	51440110	2955	2955	2955	2955	31
486	20240812	111500	51348505	2955	2955	2955	2955	23
487	20240812	111400	51280540	2955	2955	2955	2955	8
488	20240812	111300	51256900	2955	2955	2955	2955	4
489	20240812	111200	51245080	2955	2955	2955	2955	8
490	20240812	111100	51221440	2955	2960	2960	2955	208
491	20240812	111000	50606680	2955	2955	2955	2955	138
492	20240812	110900	50198890	2955	2955	2955	2955	122
493	20240812	110800	49838380	2955	2955	2955	2955	4
494	20240812	110700	49826560	2955	2955	2955	2955	22
495	20240812	110600	49761550	2955	2960	2960	2955	59
496	20240812	110500	49587185	2955	2955	2955	2955	0
497	20240812	110400	49587185	2955	2955	2955	2955	1
498	20240812	110300	49584230	2955	2955	2955	2955	14
499	20240812	110200	49542860	2955	2955	2955	2955	10
500	20240812	110100	49513310	2955	2955	2955	2955	4
501	20240812	110000	49501490	2960	2960	2960	2955	27
502	20240812	105900	49421650	2960	2960	2960	2960	4
503	20240812	105800	49409810	2960	2960	2960	2960	0
504	20240812	105700	49409810	2960	2960	2960	2960	8
505	20240812	105600	49386130	2950	2950	2950	2950	1
506	20240812	105500	49383180	2945	2945	2945	2945	2
507	20240812	105400	49377290	2960	2955	2960	2940	305
508	20240812	105300	48480190	2960	2960	2960	2960	8
509	20240812	105200	48456510	2960	2960	2960	2960	0
510	20240812	105100	48456510	2960	2955	2960	2955	10
511	20240812	105000	48426940	2955	2955	2955	2955	9
512	20240812	104900	48400345	2960	2950	2960	2950	18
513	20240812	104800	48347165	2950	2950	2950	2950	0
514	20240812	104700	48347165	2950	2950	2950	2950	0
515	20240812	104600	48347165	2950	2950	2950	2950	339
516	20240812	104500	47347115	2950	2945	2950	2945	459
517	20240812	104400	45994865	2945	2950	2950	2945	231
518	20240812	104300	45314320	2950	2950	2950	2950	0
519	20240812	104200	45314320	2950	2950	2950	2950	43
520	20240812	104100	45187470	2950	2950	2955	2950	578
521	20240812	104000	43482365	2960	2960	2960	2960	9
522	20240812	103900	43455725	2950	2955	2955	2950	328
523	20240812	103800	42488045	2960	2960	2960	2960	8
524	20240812	103700	42464365	2960	2955	2960	2955	34
525	20240812	103600	42363875	2955	2955	2955	2955	152
526	20240812	103500	41914715	2960	2960	2960	2960	4
527	20240812	103400	41902875	2960	2960	2960	2960	22
528	20240812	103300	41837755	2960	2960	2960	2960	92
529	20240812	103200	41565435	2960	2960	2960	2960	60
530	20240812	103100	41387835	2960	2960	2965	2960	33
531	20240812	103000	41290150	2960	2965	2965	2960	13
532	20240812	102900	41251655	2960	2960	2960	2960	15
533	20240812	102800	41207255	2970	2970	2970	2970	267
534	20240812	102700	40414265	2970	2960	2970	2960	40
535	20240812	102600	40295665	2960	2960	2960	2960	4
536	20240812	102500	40283825	2960	2960	2960	2960	9
537	20240812	102400	40257185	2960	2960	2960	2960	9
538	20240812	102300	40230545	2960	2960	2960	2960	30
539	20240812	102200	40141745	2960	2960	2960	2960	110
540	20240812	102100	39816145	2960	2960	2960	2960	4
541	20240812	102000	39804305	2960	2960	2960	2955	388
542	20240812	101900	38657200	2965	2965	2965	2965	10
543	20240812	101800	38627550	2970	2970	2970	2970	5
544	20240812	101700	38612700	2965	2970	2970	2965	90
545	20240812	101600	38345440	2965	2970	2970	2965	26
546	20240812	101500	38268310	2965	2965	2965	2965	0
547	20240812	101400	38268310	2965	2965	2965	2965	15
548	20240812	101300	38223835	2965	2965	2965	2965	13
549	20240812	101200	38185290	2965	2965	2965	2965	0
550	20240812	101100	38185290	2965	2965	2965	2965	0
551	20240812	101000	38185290	2965	2965	2965	2965	1
552	20240812	100900	38182325	2945	2965	2965	2945	178
553	20240812	100800	37656725	2960	2965	2965	2960	20
554	20240812	100700	37597500	2965	2965	2965	2965	1
555	20240812	100600	37594535	2965	2965	2965	2965	9
556	20240812	100500	37567850	2945	2955	2955	2945	646
557	20240812	100400	35662165	2970	2970	2970	2970	2
558	20240812	100300	35656225	2970	2970	2970	2970	5
559	20240812	100200	35641375	2970	2970	2970	2970	15
560	20240812	100100	35596825	2955	2975	2975	2955	184
561	20240812	100000	35053030	2955	2965	2965	2955	809
562	20240812	095900	32660870	2970	2970	2970	2970	9
563	20240812	095800	32634140	2975	2975	2975	2975	15
564	20240812	095700	32589515	2975	2975	2975	2975	13
565	20240812	095600	32550840	2975	2975	2975	2960	851
566	20240812	095500	30030480	2975	2975	2975	2975	9
567	20240812	095400	30003705	2975	2975	2975	2975	4
568	20240812	095300	29991805	2975	2975	2975	2975	15
569	20240812	095200	29947180	2980	2980	2980	2980	4
570	20240812	095100	29935260	2980	2980	2980	2980	10
571	20240812	095000	29905460	2980	2980	2980	2980	16
572	20240812	094900	29857780	2980	2975	2980	2975	7
573	20240812	094800	29836950	2985	2985	2985	2985	8
574	20240812	094700	29813070	2975	2975	2975	2975	23
575	20240812	094600	29744645	2975	2975	2975	2975	5
576	20240812	094500	29729770	2975	2975	2975	2975	0
577	20240812	094400	29729770	2975	2980	2985	2970	1005
578	20240812	094300	26732975	2985	2975	2985	2975	20
579	20240812	094200	26673465	2970	2970	2970	2970	29
580	20240812	094100	26587335	2960	2960	2960	2960	171
581	20240812	094000	26081175	2960	2960	2960	2960	50
582	20240812	093900	25933175	2960	2965	2965	2960	165
583	20240812	093800	25444665	2970	2970	2970	2970	0
584	20240812	093700	25444665	2970	2970	2970	2970	13
585	20240812	093600	25406055	2970	2965	2970	2965	19
586	20240812	093500	25349715	2955	2955	2955	2955	0
587	20240812	093400	25349715	2955	2965	2965	2955	770
588	20240812	093300	23071615	2970	2970	2970	2970	20
589	20240812	093200	23012215	2960	2985	2985	2960	455
590	20240812	093100	21663490	2985	2985	2985	2985	1
591	20240812	093000	21660505	2975	2985	2985	2975	62
592	20240812	092900	21475975	2985	2985	2985	2985	23
593	20240812	092800	21407320	2975	2975	2975	2975	20
594	20240812	092700	21347820	2990	2980	2990	2980	1179
595	20240812	092600	17833545	2985	2975	2990	2975	487
596	20240812	092500	16384195	2975	2975	2975	2975	8
597	20240812	092400	16360395	2975	2975	2975	2975	0
598	20240812	092300	16360395	2975	2975	2975	2975	4
599	20240812	092200	16348495	2975	2975	2975	2975	13
600	20240812	092100	16309820	2975	2975	2975	2975	0
601	20240812	092000	16309820	2975	2980	2980	2970	340
602	20240812	091900	15300000	2995	2990	2995	2985	11
603	20240812	091800	15267110	2995	2965	3000	2960	1648
604	20240812	091700	10374965	2960	2960	2960	2960	6
605	20240812	091600	10357205	2965	2965	2965	2965	0
606	20240812	091500	10357205	2965	2965	2965	2965	33
607	20240812	091400	10259360	2965	2965	2965	2965	0
608	20240812	091300	10259360	2965	2955	2965	2955	42
609	20240812	091200	10135235	2955	2955	2955	2955	0
610	20240812	091100	10135235	2955	2960	2960	2955	5
611	20240812	091000	10120455	2965	2965	2965	2965	0
612	20240812	090900	10120455	2965	2965	2965	2965	1
613	20240812	090800	10117490	2945	2955	2955	2945	67
614	20240812	090700	9919910	2950	2960	2960	2950	302
615	20240812	090600	9028745	2965	2965	2965	2965	1
616	20240812	090500	9025780	2970	2965	2970	2965	362
617	20240812	090400	7952295	2960	2960	2960	2960	0
618	20240812	090300	7952295	2960	2955	2960	2955	1225
619	20240812	090200	4332280	2955	2955	2955	2955	0
620	20240812	090100	4332280	2955	2950	2955	2950	79
621	20240812	090000	4099225	2925	2955	2955	2910	1394