KissMeData/123890/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	201700	255876625	2990	2990	2990	2990	1177
3	20240808	201600	255876625	2990	2990	2990	2990	0
4	20240808	201500	255876625	2990	2990	2990	2990	0
5	20240808	201400	255876625	2990	2990	2990	2990	0
6	20240808	201300	255876625	2990	2990	2990	2990	0
7	20240808	201200	255876625	2990	2990	2990	2990	0
8	20240808	201100	255876625	2990	2990	2990	2990	0
9	20240808	201000	255876625	2990	2990	2990	2990	0
10	20240808	200900	255876625	2990	2990	2990	2990	0
11	20240808	200800	255876625	2990	2990	2990	2990	0
12	20240808	200700	255876625	2990	2990	2990	2990	0
13	20240808	200600	255876625	2990	2990	2990	2990	0
14	20240808	200500	255876625	2990	2990	2990	2990	0
15	20240808	200400	255876625	2990	2990	2990	2990	0
16	20240808	200300	255876625	2990	2990	2990	2990	0
17	20240808	200200	255876625	2990	2990	2990	2990	0
18	20240808	200100	255876625	2990	2990	2990	2990	0
19	20240808	200000	255876625	2990	2990	2990	2990	0
20	20240808	195900	255876625	2990	2990	2990	2990	0
21	20240808	195800	255876625	2990	2990	2990	2990	0
22	20240808	195700	255876625	2990	2990	2990	2990	0
23	20240808	195600	255876625	2990	2990	2990	2990	0
24	20240808	195500	255876625	2990	2990	2990	2990	0
25	20240808	195400	255876625	2990	2990	2990	2990	0
26	20240808	195300	255876625	2990	2990	2990	2990	0
27	20240808	195200	255876625	2990	2990	2990	2990	0
28	20240808	195100	255876625	2990	2990	2990	2990	0
29	20240808	195000	255876625	2990	2990	2990	2990	0
30	20240808	194900	255876625	2990	2990	2990	2990	0
31	20240808	194800	255876625	2990	2990	2990	2990	0
32	20240808	194700	255876625	2990	2990	2990	2990	1177
33	20240808	194600	255876625	2990	2990	2990	2990	0
34	20240808	194500	255876625	2990	2990	2990	2990	0
35	20240808	194400	255876625	2990	2990	2990	2990	0
36	20240808	194300	255876625	2990	2990	2990	2990	0
37	20240808	194200	255876625	2990	2990	2990	2990	0
38	20240808	194100	255876625	2990	2990	2990	2990	0
39	20240808	194000	255876625	2990	2990	2990	2990	0
40	20240808	193900	255876625	2990	2990	2990	2990	0
41	20240808	193800	255876625	2990	2990	2990	2990	0
42	20240808	193700	255876625	2990	2990	2990	2990	0
43	20240808	193600	255876625	2990	2990	2990	2990	0
44	20240808	193500	255876625	2990	2990	2990	2990	0
45	20240808	193400	255876625	2990	2990	2990	2990	0
46	20240808	193300	255876625	2990	2990	2990	2990	0
47	20240808	193200	255876625	2990	2990	2990	2990	0
48	20240808	193100	255876625	2990	2990	2990	2990	0
49	20240808	193000	255876625	2990	2990	2990	2990	0
50	20240808	192900	255876625	2990	2990	2990	2990	0
51	20240808	192800	255876625	2990	2990	2990	2990	0
52	20240808	192700	255876625	2990	2990	2990	2990	0
53	20240808	192600	255876625	2990	2990	2990	2990	0
54	20240808	192500	255876625	2990	2990	2990	2990	0
55	20240808	192400	255876625	2990	2990	2990	2990	0
56	20240808	192300	255876625	2990	2990	2990	2990	0
57	20240808	192200	255876625	2990	2990	2990	2990	0
58	20240808	192100	255876625	2990	2990	2990	2990	0
59	20240808	192000	255876625	2990	2990	2990	2990	0
60	20240808	191900	255876625	2990	2990	2990	2990	0
61	20240808	191800	255876625	2990	2990	2990	2990	0
62	20240808	191700	255876625	2990	2990	2990	2990	1177
63	20240808	191600	255876625	2990	2990	2990	2990	0
64	20240808	191500	255876625	2990	2990	2990	2990	0
65	20240808	191400	255876625	2990	2990	2990	2990	0
66	20240808	191300	255876625	2990	2990	2990	2990	0
67	20240808	191200	255876625	2990	2990	2990	2990	0
68	20240808	191100	255876625	2990	2990	2990	2990	0
69	20240808	191000	255876625	2990	2990	2990	2990	0
70	20240808	190900	255876625	2990	2990	2990	2990	0
71	20240808	190800	255876625	2990	2990	2990	2990	0
72	20240808	190700	255876625	2990	2990	2990	2990	0
73	20240808	190600	255876625	2990	2990	2990	2990	0
74	20240808	190500	255876625	2990	2990	2990	2990	0
75	20240808	190400	255876625	2990	2990	2990	2990	0
76	20240808	190300	255876625	2990	2990	2990	2990	0
77	20240808	190200	255876625	2990	2990	2990	2990	0
78	20240808	190100	255876625	2990	2990	2990	2990	0
79	20240808	190000	255876625	2990	2990	2990	2990	0
80	20240808	185900	255876625	2990	2990	2990	2990	0
81	20240808	185800	255876625	2990	2990	2990	2990	0
82	20240808	185700	255876625	2990	2990	2990	2990	0
83	20240808	185600	255876625	2990	2990	2990	2990	0
84	20240808	185500	255876625	2990	2990	2990	2990	0
85	20240808	185400	255876625	2990	2990	2990	2990	0
86	20240808	185300	255876625	2990	2990	2990	2990	0
87	20240808	185200	255876625	2990	2990	2990	2990	0
88	20240808	185100	255876625	2990	2990	2990	2990	0
89	20240808	185000	255876625	2990	2990	2990	2990	0
90	20240808	184900	255876625	2990	2990	2990	2990	0
91	20240808	184800	255876625	2990	2990	2990	2990	0
92	20240808	184700	255876625	2990	2990	2990	2990	1177
93	20240808	184600	255876625	2990	2990	2990	2990	0
94	20240808	184500	255876625	2990	2990	2990	2990	0
95	20240808	184400	255876625	2990	2990	2990	2990	0
96	20240808	184300	255876625	2990	2990	2990	2990	0
97	20240808	184200	255876625	2990	2990	2990	2990	0
98	20240808	184100	255876625	2990	2990	2990	2990	0
99	20240808	184000	255876625	2990	2990	2990	2990	0
100	20240808	183900	255876625	2990	2990	2990	2990	0
101	20240808	183800	255876625	2990	2990	2990	2990	0
102	20240808	183700	255876625	2990	2990	2990	2990	0
103	20240808	183600	255876625	2990	2990	2990	2990	0
104	20240808	183500	255876625	2990	2990	2990	2990	0
105	20240808	183400	255876625	2990	2990	2990	2990	0
106	20240808	183300	255876625	2990	2990	2990	2990	0
107	20240808	183200	255876625	2990	2990	2990	2990	0
108	20240808	183100	255876625	2990	2990	2990	2990	0
109	20240808	183000	255876625	2990	2990	2990	2990	0
110	20240808	182900	255876625	2990	2990	2990	2990	0
111	20240808	182800	255876625	2990	2990	2990	2990	0
112	20240808	182700	255876625	2990	2990	2990	2990	0
113	20240808	182600	255876625	2990	2990	2990	2990	0
114	20240808	182500	255876625	2990	2990	2990	2990	0
115	20240808	182400	255876625	2990	2990	2990	2990	0
116	20240808	182300	255876625	2990	2990	2990	2990	0
117	20240808	182200	255876625	2990	2990	2990	2990	0
118	20240808	182100	255876625	2990	2990	2990	2990	0
119	20240808	182000	255876625	2990	2990	2990	2990	0
120	20240808	181900	255876625	2990	2990	2990	2990	0
121	20240808	181800	255876625	2990	2990	2990	2990	0
122	20240808	181700	255876625	2990	2990	2990	2990	1177
123	20240808	181600	255876625	2990	2990	2990	2990	0
124	20240808	181500	255876625	2990	2990	2990	2990	0
125	20240808	181400	255876625	2990	2990	2990	2990	0
126	20240808	181300	255876625	2990	2990	2990	2990	0
127	20240808	181200	255876625	2990	2990	2990	2990	0
128	20240808	181100	255876625	2990	2990	2990	2990	0
129	20240808	181000	255876625	2990	2990	2990	2990	0
130	20240808	180900	255876625	2990	2990	2990	2990	0
131	20240808	180800	255876625	2990	2990	2990	2990	0
132	20240808	180700	255876625	2990	2990	2990	2990	0
133	20240808	180600	255876625	2990	2990	2990	2990	0
134	20240808	180500	255876625	2990	2990	2990	2990	0
135	20240808	180400	255876625	2990	2990	2990	2990	0
136	20240808	180300	255876625	2990	2990	2990	2990	0
137	20240808	180200	255876625	2990	2990	2990	2990	0
138	20240808	180100	255876625	2990	2990	2990	2990	0
139	20240808	180000	255876625	2990	2990	2990	2990	0
140	20240808	175900	255876625	2990	2990	2990	2990	0
141	20240808	175800	255876625	2990	2990	2990	2990	0
142	20240808	175700	255876625	2990	2990	2990	2990	0
143	20240808	175600	255876625	2990	2990	2990	2990	0
144	20240808	175500	255876625	2990	2990	2990	2990	0
145	20240808	175400	255876625	2990	2990	2990	2990	0
146	20240808	175300	255876625	2990	2990	2990	2990	0
147	20240808	175200	255876625	2990	2990	2990	2990	0
148	20240808	175100	255876625	2990	2990	2990	2990	0
149	20240808	175000	255876625	2990	2990	2990	2990	0
150	20240808	174900	255876625	2990	2990	2990	2990	0
151	20240808	174800	255876625	2990	2990	2990	2990	0
152	20240808	174700	255876625	2990	2990	2990	2990	1177
153	20240808	174600	255876625	2990	2990	2990	2990	0
154	20240808	174500	255876625	2990	2990	2990	2990	0
155	20240808	174400	255876625	2990	2990	2990	2990	0
156	20240808	174300	255876625	2990	2990	2990	2990	0
157	20240808	174200	255876625	2990	2990	2990	2990	0
158	20240808	174100	255876625	2990	2990	2990	2990	0
159	20240808	174000	255876625	2990	2990	2990	2990	0
160	20240808	173900	255876625	2990	2990	2990	2990	0
161	20240808	173800	255876625	2990	2990	2990	2990	0
162	20240808	173700	255876625	2990	2990	2990	2990	0
163	20240808	173600	255876625	2990	2990	2990	2990	0
164	20240808	173500	255876625	2990	2990	2990	2990	0
165	20240808	173400	255876625	2990	2990	2990	2990	0
166	20240808	173300	255876625	2990	2990	2990	2990	0
167	20240808	173200	255876625	2990	2990	2990	2990	0
168	20240808	173100	255876625	2990	2990	2990	2990	0
169	20240808	173000	255876625	2990	2990	2990	2990	0
170	20240808	172900	255876625	2990	2990	2990	2990	0
171	20240808	172800	255876625	2990	2990	2990	2990	0
172	20240808	172700	255876625	2990	2990	2990	2990	0
173	20240808	172600	255876625	2990	2990	2990	2990	0
174	20240808	172500	255876625	2990	2990	2990	2990	0
175	20240808	172400	255876625	2990	2990	2990	2990	0
176	20240808	172300	255876625	2990	2990	2990	2990	0
177	20240808	172200	255876625	2990	2990	2990	2990	0
178	20240808	172100	255876625	2990	2990	2990	2990	0
179	20240808	172000	255876625	2990	2990	2990	2990	0
180	20240808	171900	255876625	2990	2990	2990	2990	0
181	20240808	171800	255876625	2990	2990	2990	2990	0
182	20240808	171700	255876625	2990	2990	2990	2990	1177
183	20240808	171600	255876625	2990	2990	2990	2990	0
184	20240808	171500	255876625	2990	2990	2990	2990	0
185	20240808	171400	255876625	2990	2990	2990	2990	0
186	20240808	171300	255876625	2990	2990	2990	2990	0
187	20240808	171200	255876625	2990	2990	2990	2990	0
188	20240808	171100	255876625	2990	2990	2990	2990	0
189	20240808	171000	255876625	2990	2990	2990	2990	0
190	20240808	170900	255876625	2990	2990	2990	2990	0
191	20240808	170800	255876625	2990	2990	2990	2990	0
192	20240808	170700	255876625	2990	2990	2990	2990	0
193	20240808	170600	255876625	2990	2990	2990	2990	0
194	20240808	170500	255876625	2990	2990	2990	2990	0
195	20240808	170400	255876625	2990	2990	2990	2990	0
196	20240808	170300	255876625	2990	2990	2990	2990	0
197	20240808	170200	255876625	2990	2990	2990	2990	0
198	20240808	170100	255876625	2990	2990	2990	2990	0
199	20240808	170000	255876625	2990	2990	2990	2990	0
200	20240808	165900	255876625	2990	2990	2990	2990	0
201	20240808	165800	255876625	2990	2990	2990	2990	0
202	20240808	165700	255876625	2990	2990	2990	2990	0
203	20240808	165600	255876625	2990	2990	2990	2990	0
204	20240808	165500	255876625	2990	2990	2990	2990	0
205	20240808	165400	255876625	2990	2990	2990	2990	0
206	20240808	165300	255876625	2990	2990	2990	2990	0
207	20240808	165200	255876625	2990	2990	2990	2990	0
208	20240808	165100	255876625	2990	2990	2990	2990	0
209	20240808	165000	255876625	2990	2990	2990	2990	0
210	20240808	164900	255876625	2990	2990	2990	2990	0
211	20240808	164800	255876625	2990	2990	2990	2990	0
212	20240808	164700	255876625	2990	2990	2990	2990	1177
213	20240808	164600	255876625	2990	2990	2990	2990	0
214	20240808	164500	255876625	2990	2990	2990	2990	0
215	20240808	164400	255876625	2990	2990	2990	2990	0
216	20240808	164300	255876625	2990	2990	2990	2990	0
217	20240808	164200	255876625	2990	2990	2990	2990	0
218	20240808	164100	255876625	2990	2990	2990	2990	0
219	20240808	164000	255876625	2990	2990	2990	2990	0
220	20240808	163900	255876625	2990	2990	2990	2990	0
221	20240808	163800	255876625	2990	2990	2990	2990	0
222	20240808	163700	255876625	2990	2990	2990	2990	0
223	20240808	163600	255876625	2990	2990	2990	2990	0
224	20240808	163500	255876625	2990	2990	2990	2990	0
225	20240808	163400	255876625	2990	2990	2990	2990	0
226	20240808	163300	255876625	2990	2990	2990	2990	0
227	20240808	163200	255876625	2990	2990	2990	2990	0
228	20240808	163100	255876625	2990	2990	2990	2990	0
229	20240808	163000	255876625	2990	2990	2990	2990	0
230	20240808	162900	255876625	2990	2990	2990	2990	0
231	20240808	162800	255876625	2990	2990	2990	2990	0
232	20240808	162700	255876625	2990	2990	2990	2990	0
233	20240808	162600	255876625	2990	2990	2990	2990	0
234	20240808	162500	255876625	2990	2990	2990	2990	0
235	20240808	162400	255876625	2990	2990	2990	2990	0
236	20240808	162300	255876625	2990	2990	2990	2990	0
237	20240808	162200	255876625	2990	2990	2990	2990	0
238	20240808	162100	255876625	2990	2990	2990	2990	0
239	20240808	162000	255876625	2990	2990	2990	2990	0
240	20240808	161900	255876625	2990	2990	2990	2990	0
241	20240808	161800	255876625	2990	2990	2990	2990	0
242	20240808	161700	255876625	2990	2990	2990	2990	1177
243	20240808	161600	255876625	2990	2990	2990	2990	0
244	20240808	161500	255876625	2990	2990	2990	2990	0
245	20240808	161400	255876625	2990	2990	2990	2990	0
246	20240808	161300	255876625	2990	2990	2990	2990	0
247	20240808	161200	255876625	2990	2990	2990	2990	0
248	20240808	161100	255876625	2990	2990	2990	2990	0
249	20240808	161000	255876625	2990	2990	2990	2990	0
250	20240808	160900	255876625	2990	2990	2990	2990	0
251	20240808	160800	255876625	2990	2990	2990	2990	0
252	20240808	160700	255876625	2990	2990	2990	2990	0
253	20240808	160600	255876625	2990	2990	2990	2990	0
254	20240808	160500	255876625	2990	2990	2990	2990	0
255	20240808	160400	255876625	2990	2990	2990	2990	0
256	20240808	160300	255876625	2990	2990	2990	2990	0
257	20240808	160200	255876625	2990	2990	2990	2990	0
258	20240808	160100	255876625	2990	2990	2990	2990	0
259	20240808	160000	255876625	2990	2990	2990	2990	0
260	20240808	155900	255876625	2990	2990	2990	2990	0
261	20240808	155800	255876625	2990	2990	2990	2990	0
262	20240808	155700	255876625	2990	2990	2990	2990	0
263	20240808	155600	255876625	2990	2990	2990	2990	0
264	20240808	155500	255876625	2990	2990	2990	2990	0
265	20240808	155400	255876625	2990	2990	2990	2990	0
266	20240808	155300	255876625	2990	2990	2990	2990	0
267	20240808	155200	255876625	2990	2990	2990	2990	0
268	20240808	155100	255876625	2990	2990	2990	2990	0
269	20240808	155000	255876625	2990	2990	2990	2990	0
270	20240808	154900	255876625	2990	2990	2990	2990	0
271	20240808	154800	255876625	2990	2990	2990	2990	0
272	20240808	154700	255876625	2990	2990	2990	2990	1177
273	20240808	154600	255876625	2990	2990	2990	2990	0
274	20240808	154500	255876625	2990	2990	2990	2990	0
275	20240808	154400	255876625	2990	2990	2990	2990	0
276	20240808	154300	255876625	2990	2990	2990	2990	0
277	20240808	154200	255876625	2990	2990	2990	2990	0
278	20240808	154100	255876625	2990	2990	2990	2990	0
279	20240808	154000	255876625	2990	2990	2990	2990	0
280	20240808	153900	255876625	2990	2990	2990	2990	0
281	20240808	153800	255876625	2990	2990	2990	2990	0
282	20240808	153700	255876625	2990	2990	2990	2990	0
283	20240808	153600	255876625	2990	2990	2990	2990	0
284	20240808	153500	255876625	2990	2990	2990	2990	0
285	20240808	153400	255876625	2990	2990	2990	2990	0
286	20240808	153300	255876625	2990	2990	2990	2990	0
287	20240808	153200	255876625	2990	2990	2990	2990	0
288	20240808	153100	255876625	2990	2990	2990	2990	0
289	20240808	153000	255876625	2990	2990	2990	2990	1177
290	20240808	152900	252357395	2985	2985	2985	2985	0
291	20240808	152800	252357395	2985	2985	2985	2985	0
292	20240808	152700	252357395	2985	2985	2985	2985	0
293	20240808	152600	252357395	2985	2985	2985	2985	0
294	20240808	152500	252357395	2985	2985	2985	2985	0
295	20240808	152400	252357395	2985	2985	2985	2985	0
296	20240808	152300	252357395	2985	2985	2985	2985	0
297	20240808	152200	252357395	2985	2985	2985	2985	0
298	20240808	152100	252357395	2985	2985	2985	2985	0
299	20240808	152000	252357395	2985	2985	2985	2985	0
300	20240808	151900	252357395	2985	2990	2990	2985	24
301	20240808	151800	252285670	2990	2990	2990	2990	39
302	20240808	151700	252169060	2985	2990	2990	2985	188
303	20240808	151600	251607025	2990	2990	2990	2990	13
304	20240808	151500	251568155	2990	2990	2990	2990	357
305	20240808	151400	250500725	2990	2990	2990	2990	480
306	20240808	151300	249065525	2990	2990	2990	2990	89
307	20240808	151200	248799415	2990	2990	2990	2990	11
308	20240808	151100	248766525	2990	2990	2990	2990	9
309	20240808	151000	248739615	2990	2990	2990	2990	0
310	20240808	150900	248739615	2990	2985	2990	2985	74
311	20240808	150800	248518380	2985	2985	2985	2985	31
312	20240808	150700	248425845	2985	2985	2985	2985	20
313	20240808	150600	248366145	2985	2985	2985	2985	61
314	20240808	150500	248184060	2985	2985	2985	2985	1
315	20240808	150400	248181075	2985	2985	2985	2985	28
316	20240808	150300	248097495	2985	2985	2985	2985	69
317	20240808	150200	247891530	2985	2985	2985	2985	0
318	20240808	150100	247891530	2985	2985	2985	2985	35
319	20240808	150000	247787055	2985	2985	2985	2985	99
320	20240808	145900	247491540	2985	2985	2985	2985	2
321	20240808	145800	247485570	2985	2985	2985	2985	755
322	20240808	145700	245231895	2985	2985	2985	2985	6
323	20240808	145600	245213985	2985	2980	2985	2980	24
324	20240808	145500	245142450	2985	2985	2985	2985	32
325	20240808	145400	245046930	2980	2985	2985	2980	308
326	20240808	145300	244127850	2985	2985	2985	2985	0
327	20240808	145200	244127850	2985	2985	2985	2985	0
328	20240808	145100	244127850	2985	2985	2985	2985	0
329	20240808	145000	244127850	2985	2985	2985	2985	177
330	20240808	144900	243599505	2985	2985	2985	2985	0
331	20240808	144800	243599505	2985	2985	2985	2985	0
332	20240808	144700	243599505	2985	2985	2985	2985	1
333	20240808	144600	243596520	2985	2985	2985	2985	0
334	20240808	144500	243596520	2985	2985	2985	2985	172
335	20240808	144400	243083100	2985	2985	2985	2985	11
336	20240808	144300	243050265	2985	2985	2985	2985	65
337	20240808	144200	242856240	2985	2985	2985	2985	6
338	20240808	144100	242838330	2985	2985	2985	2985	22
339	20240808	144000	242772660	2985	2985	2985	2985	0
340	20240808	143900	242772660	2985	2985	2985	2985	0
341	20240808	143800	242772660	2985	2985	2985	2985	1
342	20240808	143700	242769675	2985	2985	2985	2985	9
343	20240808	143600	242742810	2985	2985	2985	2985	0
344	20240808	143500	242742810	2985	2985	2985	2985	0
345	20240808	143400	242742810	2985	2990	2990	2985	88
346	20240808	143300	242480125	2980	2980	2980	2980	6000
347	20240808	143200	224600125	2990	2990	2990	2990	3
348	20240808	143100	224591155	2985	2985	2985	2985	2940
349	20240808	143000	215815255	2985	2985	2985	2985	39
350	20240808	142900	215698840	2985	2980	2985	2980	424
351	20240808	142800	214435240	2985	2985	2985	2980	482
352	20240808	142700	212996550	2985	2985	2985	2985	132
353	20240808	142600	212602530	2985	2985	2985	2985	169
354	20240808	142500	212098065	2990	2985	2990	2985	2
355	20240808	142400	212092090	2980	2985	2985	2980	152
356	20240808	142300	211639080	2990	2980	2990	2980	159
357	20240808	142200	211165210	2980	2980	2980	2980	0
358	20240808	142100	211165210	2980	2985	2985	2980	156
359	20240808	142000	210700325	2990	2990	2990	2990	173
360	20240808	141900	210183055	2980	2980	2980	2980	147
361	20240808	141800	209744995	2980	2985	2985	2980	149
362	20240808	141700	209300245	2985	2985	2985	2985	0
363	20240808	141600	209300245	2985	2980	2985	2980	219
364	20240808	141500	208646830	2980	2985	2985	2980	13
365	20240808	141400	208608075	2990	2990	2990	2990	201
366	20240808	141300	208007085	2990	2980	2990	2980	147
367	20240808	141200	207569005	2990	2990	2990	2990	4
368	20240808	141100	207557045	2980	2985	2985	2980	150
369	20240808	141000	207109975	2980	2980	2980	2980	161
370	20240808	140900	206630195	2980	2980	2980	2980	0
371	20240808	140800	206630195	2980	2990	2990	2980	146
372	20240808	140700	206194490	2985	2985	2985	2985	152
373	20240808	140600	205740770	2985	2985	2985	2985	0
374	20240808	140500	205740770	2985	2985	2985	2985	155
375	20240808	140400	205278095	2990	2990	2990	2990	1
376	20240808	140300	205275105	2990	2985	2990	2980	169
377	20240808	140200	204770830	2980	2985	2985	2980	144
378	20240808	140100	204341305	2985	2985	2985	2985	1
379	20240808	140000	204338320	2980	2990	2990	2980	195
380	20240808	135900	203756820	2990	2990	2990	2990	2
381	20240808	135800	203750840	2980	2980	2980	2980	150
382	20240808	135700	203303840	2980	2980	2980	2980	148
383	20240808	135600	202862800	2980	2980	2980	2980	500
384	20240808	135500	201372800	2980	2985	2985	2980	151
385	20240808	135400	200922800	2980	2985	2985	2980	148
386	20240808	135300	200481755	2980	2980	2980	2980	0
387	20240808	135200	200481755	2980	2985	2985	2980	146
388	20240808	135100	200046330	2985	2985	2985	2985	0
389	20240808	135000	200046330	2985	2985	2985	2985	148
390	20240808	134900	199604550	2985	2985	2985	2985	145
391	20240808	134800	199171725	2990	2990	2990	2990	2
392	20240808	134700	199165745	2985	2985	2985	2985	144
393	20240808	134600	198735905	2985	2985	2985	2985	161
394	20240808	134500	198255320	2985	2985	2985	2985	0
395	20240808	134400	198255320	2985	2990	2990	2985	247
396	20240808	134300	197517465	2990	2990	2990	2990	10
397	20240808	134200	197487565	2985	2990	2990	2985	52
398	20240808	134100	197332305	2990	2990	2990	2990	0
399	20240808	134000	197332305	2990	2990	2995	2990	1266
400	20240808	133900	193546960	2985	2985	2985	2985	146
401	20240808	133800	193111150	2985	2985	2985	2985	0
402	20240808	133700	193111150	2985	2985	2985	2985	159
403	20240808	133600	192636535	2985	2985	2985	2985	95
404	20240808	133500	192352960	2990	2985	2990	2985	81
405	20240808	133400	192111020	2985	2985	2985	2985	77
406	20240808	133300	191881175	2990	2990	2990	2985	1117
407	20240808	133200	188541825	2985	2990	2990	2985	90
408	20240808	133100	188273170	2990	2990	2990	2985	92
409	20240808	133000	187998450	2990	2985	2990	2985	64
410	20240808	132900	187807395	2985	2985	2985	2985	78
411	20240808	132800	187574565	2985	2985	2985	2985	145
412	20240808	132700	187141740	2985	2985	2985	2985	71
413	20240808	132600	186929805	2985	2985	2990	2985	110
414	20240808	132500	186601450	2985	2985	2985	2985	68
415	20240808	132400	186398470	2985	2985	2985	2985	120
416	20240808	132300	186040270	2985	2985	2985	2985	108
417	20240808	132200	185717890	2985	2985	2985	2985	143
418	20240808	132100	185291035	2985	2985	2985	2985	136
419	20240808	132000	184885075	2985	2985	2985	2985	111
420	20240808	131900	184553740	2985	2985	2985	2985	234
421	20240808	131800	183855250	2985	2985	2985	2985	163
422	20240808	131700	183368695	2985	2990	2990	2985	241
423	20240808	131600	182649305	2985	2985	2985	2985	168
424	20240808	131500	182147825	2985	2985	2985	2985	5
425	20240808	131400	182132900	2985	2985	2990	2985	136
426	20240808	131300	181726815	2985	2985	2985	2985	122
427	20240808	131200	181362645	2985	2985	2985	2985	0
428	20240808	131100	181362645	2985	2985	2985	2985	103
429	20240808	131000	181055190	2985	2985	2985	2985	91
430	20240808	130900	180783555	2985	2985	2985	2985	91
431	20240808	130800	180511920	2985	2990	2990	2985	85
432	20240808	130700	180258190	2985	2985	2990	2985	173
433	20240808	130600	179741760	2985	2995	2995	2985	70
434	20240808	130500	179532800	2995	2990	2995	2985	99
435	20240808	130400	179237210	2985	2990	2995	2985	1040
436	20240808	130300	176128075	2990	2990	2990	2990	136
437	20240808	130200	175721435	2990	2990	2995	2990	1113
438	20240808	130100	172393550	2995	2990	2995	2990	107
439	20240808	130000	172073615	2990	2990	2990	2990	123
440	20240808	125900	171705845	2990	2995	2995	2990	143
441	20240808	125800	171278270	2995	2990	2995	2990	8
442	20240808	125700	171254335	2990	2990	2990	2990	163
443	20240808	125600	170766965	2995	2990	2995	2990	148
444	20240808	125500	170324435	2995	2995	2995	2990	213
445	20240808	125400	169686615	2990	2995	2995	2990	1862
446	20240808	125300	164109960	2995	2990	3000	2990	161
447	20240808	125200	163628440	3000	2990	3000	2990	715
448	20240808	125100	161485010	2995	2995	3000	2990	2691
449	20240808	125000	153424700	2990	2995	2995	2990	35
450	20240808	124900	153320045	2990	2990	2990	2990	10
451	20240808	124800	153290145	2990	2985	2990	2985	619
452	20240808	124700	151439645	2985	2985	2985	2985	154
453	20240808	124600	150979955	2985	2990	2990	2985	337
454	20240808	124500	149973025	2980	2990	2990	2980	130
455	20240808	124400	149585005	2990	2980	2990	2980	45
456	20240808	124300	149450815	2980	2985	2985	2980	1261
457	20240808	124200	145686820	2985	2990	2990	2985	72
458	20240808	124100	145471870	2985	2985	2985	2985	85
459	20240808	124000	145218145	2990	2985	2990	2985	135
460	20240808	123900	144815165	2995	2985	2995	2985	8
461	20240808	123800	144791265	2995	2980	2995	2980	1893
462	20240808	123700	139129850	2980	2980	2980	2980	149
463	20240808	123600	138685830	2985	2990	2990	2985	476
464	20240808	123500	137264945	2985	2985	2985	2985	7
465	20240808	123400	137244050	2990	2985	2990	2985	137
466	20240808	123300	136834600	2985	2990	2990	2985	15
467	20240808	123200	136789780	2985	2990	2990	2985	301
468	20240808	123100	135891225	2990	2985	2990	2985	38
469	20240808	123000	135777645	2985	2990	2990	2985	191
470	20240808	122900	135206580	2990	2985	2990	2985	61
471	20240808	122800	135024480	2990	2985	2990	2985	103
472	20240808	122700	134717020	2985	2980	2985	2980	439
473	20240808	122600	133408300	2980	2985	2985	2980	7
474	20240808	122500	133387435	2985	2980	2985	2980	18
475	20240808	122400	133333745	2980	2980	2980	2980	5
476	20240808	122300	133318845	2985	2980	2985	2980	72
477	20240808	122200	133103955	2985	2980	2985	2980	75
478	20240808	122100	132880110	2980	2980	2980	2980	7
479	20240808	122000	132859250	2985	2985	2985	2985	12
480	20240808	121900	132823430	2980	2985	2985	2980	366
481	20240808	121800	131732450	2980	2985	2985	2980	8
482	20240808	121700	131708600	2980	2980	2980	2980	6
483	20240808	121600	131690720	2980	2985	2985	2980	34
484	20240808	121500	131589265	2980	2985	2985	2980	9
485	20240808	121400	131562425	2985	2980	2985	2980	81
486	20240808	121300	131320675	2985	2980	2985	2980	7
487	20240808	121200	131299810	2985	2980	2985	2980	50
488	20240808	121100	131150715	2980	2980	2980	2980	6
489	20240808	121000	131132835	2980	2985	2985	2980	74
490	20240808	120900	130911980	2980	2980	2980	2980	5
491	20240808	120800	130897080	2980	2985	2985	2980	12
492	20240808	120700	130861300	2980	2980	2980	2980	56
493	20240808	120600	130694420	2985	2985	2985	2980	12
494	20240808	120500	130658630	2985	2985	2985	2980	72
495	20240808	120400	130443740	2985	2980	2985	2980	8
496	20240808	120300	130419895	2980	2980	2980	2980	0
497	20240808	120200	130419895	2980	2980	2980	2980	5
498	20240808	120100	130404995	2980	2985	2985	2980	73
499	20240808	120000	130187130	2980	2980	2980	2980	5
500	20240808	115900	130172230	2980	2980	2980	2980	7
501	20240808	115800	130151370	2980	2985	2985	2980	7
502	20240808	115700	130130500	2985	2980	2985	2980	506
503	20240808	115600	128620120	2980	2980	2980	2980	7
504	20240808	115500	128599260	2985	2980	2985	2980	8
505	20240808	115400	128575415	2980	2980	2980	2980	5
506	20240808	115300	128560515	2980	2980	2980	2980	6
507	20240808	115200	128542635	2980	2985	2985	2980	7
508	20240808	115100	128521770	2980	2980	2980	2980	7
509	20240808	115000	128500910	2980	2980	2980	2980	42
510	20240808	114900	128375750	2975	2975	2975	2975	7
511	20240808	114800	128354925	2975	2975	2975	2975	1005
512	20240808	114700	125365050	2980	2975	2980	2975	16
513	20240808	114600	125317400	2980	2975	2980	2975	7
514	20240808	114500	125296570	2980	2980	2980	2980	1
515	20240808	114400	125293590	2975	2980	2980	2975	178
516	20240808	114300	124763180	2975	2980	2980	2975	78
517	20240808	114200	124530775	2980	2980	2980	2980	100
518	20240808	114100	124232775	2980	2980	2980	2980	10
519	20240808	114000	124202975	2980	2980	2980	2980	0
520	20240808	113900	124202975	2980	2985	2985	2980	125
521	20240808	113800	123829980	2980	2980	2980	2980	0
522	20240808	113700	123829980	2980	2980	2985	2980	17
523	20240808	113600	123779310	2975	2975	2975	2975	0
524	20240808	113500	123779310	2975	2975	2975	2975	8
525	20240808	113400	123755510	2980	2980	2980	2980	1
526	20240808	113300	123752530	2985	2985	2985	2985	17
527	20240808	113200	123701785	2985	2980	2985	2980	6
528	20240808	113100	123683900	2980	2980	2980	2980	1
529	20240808	113000	123680920	2985	2985	2985	2985	0
530	20240808	112900	123680920	2985	2975	2985	2975	42
531	20240808	112800	123555660	2980	2980	2980	2980	1
532	20240808	112700	123552680	2980	2980	2980	2980	1
533	20240808	112600	123549700	2985	2980	2985	2980	8
534	20240808	112500	123525855	2975	2975	2975	2975	8
535	20240808	112400	123502055	2975	2975	2975	2975	0
536	20240808	112300	123502055	2975	2980	2980	2975	1000
537	20240808	112200	120524745	2980	2980	2980	2980	0
538	20240808	112100	120524745	2980	2980	2980	2980	7
539	20240808	112000	120503885	2980	2980	2980	2980	0
540	20240808	111900	120503885	2980	2985	2985	2980	9
541	20240808	111800	120477060	2985	2980	2985	2980	125
542	20240808	111700	120104535	2975	2980	2980	2975	265
543	20240808	111600	119314875	2980	2980	2980	2980	523
544	20240808	111500	117756335	2980	2985	2985	2980	210
545	20240808	111400	117129520	2985	2985	2985	2985	0
546	20240808	111300	117129520	2985	2985	2985	2980	9
547	20240808	111200	117102690	2980	2980	2980	2980	2627
548	20240808	111100	109274230	2980	2975	2980	2975	9
549	20240808	111000	109247450	2980	2980	2980	2980	2311
550	20240808	110900	102360670	2975	2980	2980	2975	307
551	20240808	110800	101445845	2980	2980	2980	2980	0
552	20240808	110700	101445845	2980	2980	2980	2980	100
553	20240808	110600	101147845	2980	2980	2980	2980	2
554	20240808	110500	101141885	2980	2980	2980	2980	2
555	20240808	110400	101135925	2980	2980	2980	2980	67
556	20240808	110300	100936265	2980	2980	2980	2980	0
557	20240808	110200	100936265	2980	2980	2980	2980	671
558	20240808	110100	98936685	2980	2980	2980	2980	1
559	20240808	110000	98933705	2980	2980	2980	2980	3
560	20240808	105900	98924765	2980	2975	2980	2975	1067
561	20240808	105800	95750120	2980	2980	2980	2980	50
562	20240808	105700	95601120	2980	2980	2980	2980	1
563	20240808	105600	95598140	2980	2980	2980	2980	0
564	20240808	105500	95598140	2980	2975	2980	2975	124
565	20240808	105400	95228925	2975	2980	2980	2975	151
566	20240808	105300	94779285	2980	2980	2980	2980	0
567	20240808	105200	94779285	2980	2980	2980	2980	61
568	20240808	105100	94597505	2980	2980	2980	2980	0
569	20240808	105000	94597505	2980	2980	2980	2980	1
570	20240808	104900	94594525	2980	2980	2980	2980	67
571	20240808	104800	94394865	2980	2980	2980	2980	0
572	20240808	104700	94394865	2980	2980	2980	2980	0
573	20240808	104600	94394865	2980	2980	2980	2980	61
574	20240808	104500	94213085	2980	2975	2980	2975	501
575	20240808	104400	92722605	2980	2980	2980	2980	53
576	20240808	104300	92564665	2980	2980	2980	2980	0
577	20240808	104200	92564665	2980	2980	2980	2980	1
578	20240808	104100	92561685	2980	2980	2980	2980	80
579	20240808	104000	92323285	2980	2980	2980	2980	133
580	20240808	103900	91926945	2980	2980	2980	2980	0
581	20240808	103800	91926945	2980	2980	2980	2980	28
582	20240808	103700	91843505	2980	2980	2980	2980	0
583	20240808	103600	91843505	2980	2980	2980	2980	4
584	20240808	103500	91831585	2980	2980	2980	2980	51
585	20240808	103400	91679605	2980	2980	2980	2980	1
586	20240808	103300	91676625	2975	2975	2975	2975	0
587	20240808	103200	91676625	2975	2980	2980	2975	124
588	20240808	103100	91307275	2980	2980	2980	2980	0
589	20240808	103000	91307275	2980	2980	2980	2980	501
590	20240808	102900	89814295	2980	2975	2980	2975	33
591	20240808	102800	89715965	2980	2980	2980	2980	900
592	20240808	102700	87033965	2980	2980	2980	2975	202
593	20240808	102600	86432835	2980	2980	2980	2980	1
594	20240808	102500	86429855	2980	2980	2980	2980	1064
595	20240808	102400	83259135	2980	2980	2980	2980	1000
596	20240808	102300	80279135	2980	2980	2980	2980	1
597	20240808	102200	80276155	2975	2980	2980	2975	475
598	20240808	102100	78863020	2975	2980	2980	2975	21
599	20240808	102000	78800540	2980	2980	2980	2980	65
600	20240808	101900	78606840	2980	2980	2980	2980	2
601	20240808	101800	78600880	2975	2975	2975	2975	20
602	20240808	101700	78541380	2980	2980	2980	2980	49
603	20240808	101600	78395360	2980	2980	2980	2980	4
604	20240808	101500	78383440	2980	2975	2980	2975	93
605	20240808	101400	78106760	2975	2970	2975	2970	71
606	20240808	101300	77895865	2970	2970	2970	2970	120
607	20240808	101200	77539465	2970	2970	2970	2970	0
608	20240808	101100	77539465	2970	2970	2970	2970	64
609	20240808	101000	77349385	2970	2965	2970	2965	1346
610	20240808	100900	73358250	2970	2970	2970	2970	184
611	20240808	100800	72811770	2965	2965	2965	2965	30
612	20240808	100700	72722820	2970	2970	2970	2970	15
613	20240808	100600	72678270	2970	2970	2970	2970	239
614	20240808	100500	71968440	2970	2970	2970	2970	73
615	20240808	100400	71751630	2965	2965	2965	2965	68
616	20240808	100300	71550010	2970	2970	2970	2970	5
617	20240808	100200	71535160	2970	2970	2970	2970	156
618	20240808	100100	71071840	2970	2970	2970	2970	62
619	20240808	100000	70887700	2970	2970	2970	2970	80
620	20240808	095900	70650100	2965	2965	2965	2965	0
621	20240808	095800	70650100	2965	2965	2965	2965	2155
622	20240808	095700	64260525	2970	2970	2970	2970	30
623	20240808	095600	64171425	2965	2965	2965	2965	360
624	20240808	095500	63104025	2965	2965	2965	2965	66
625	20240808	095400	62908335	2965	2965	2965	2960	555
626	20240808	095300	61265260	2965	2965	2965	2965	80
627	20240808	095200	61028060	2965	2965	2965	2965	43
628	20240808	095100	60900565	2965	2965	2965	2965	22
629	20240808	095000	60835335	2965	2965	2965	2965	24
630	20240808	094900	60764175	2965	2965	2965	2965	103
631	20240808	094800	60458780	2965	2965	2965	2965	49
632	20240808	094700	60313495	2965	2965	2965	2965	5
633	20240808	094600	60298670	2965	2965	2965	2965	2002
634	20240808	094500	54362740	2965	2970	2970	2965	1001
635	20240808	094400	51394770	2960	2970	2970	2960	894
636	20240808	094300	48748090	2970	2970	2970	2965	1672
637	20240808	094200	43790360	2970	2970	2970	2970	27
638	20240808	094100	43710170	2975	2975	2975	2975	15
639	20240808	094000	43665545	2975	2975	2975	2975	21
640	20240808	093900	43603070	2970	2970	2970	2970	1010
641	20240808	093800	40603370	2970	2970	2970	2970	66
642	20240808	093700	40407350	2970	2975	2975	2970	4
643	20240808	093600	40395465	2975	2975	2975	2970	1168
644	20240808	093500	36926420	2975	2975	2975	2975	16
645	20240808	093400	36878820	2975	2975	2975	2975	2
646	20240808	093300	36872870	2975	2975	2975	2975	0
647	20240808	093200	36872870	2975	2975	2975	2970	344
648	20240808	093100	35851155	2975	2975	2975	2975	0
649	20240808	093000	35851155	2975	2975	2975	2975	36
650	20240808	092900	35744055	2975	2975	2975	2975	0
651	20240808	092800	35744055	2975	2975	2975	2975	1511
652	20240808	092700	31248830	2975	2975	2975	2975	0
653	20240808	092600	31248830	2975	2975	2975	2975	0
654	20240808	092500	31248830	2975	2975	2980	2970	2080
655	20240808	092400	25062450	2975	2975	2975	2975	501
656	20240808	092300	23571975	2975	2970	2975	2970	182
657	20240808	092200	23031425	2975	2975	2975	2975	3
658	20240808	092100	23022500	2970	2970	2970	2970	0
659	20240808	092000	23022500	2970	2975	2975	2970	366
660	20240808	091900	21935465	2975	2975	2975	2975	342
661	20240808	091800	20918015	2975	2975	2975	2975	111
662	20240808	091700	20587790	2975	2975	2975	2975	12
663	20240808	091600	20552090	2975	2975	2975	2975	62
664	20240808	091500	20367640	2975	2975	2975	2975	1
665	20240808	091400	20364665	2975	2975	2975	2975	36
666	20240808	091300	20257565	2975	2975	2975	2975	0
667	20240808	091200	20257565	2975	2975	2975	2975	1
668	20240808	091100	20254590	2975	2975	2975	2975	5
669	20240808	091000	20239715	2975	2975	2975	2975	6
670	20240808	090900	20221865	2975	2975	2975	2975	15
671	20240808	090800	20177240	2960	2975	2975	2960	60
672	20240808	090700	19999205	2975	2970	2975	2970	1003
673	20240808	090600	17020285	2960	2960	2965	2955	1147
674	20240808	090500	13624670	2960	2965	2965	2960	1508
675	20240808	090400	9160980	2965	2965	2965	2965	13
676	20240808	090300	9122435	2965	2965	2965	2965	352
677	20240808	090200	8078755	2965	2965	2965	2965	0
678	20240808	090100	8078755	2965	2965	2965	2965	17
679	20240808	090000	8028350	2960	2970	2970	2960	2646