KissMeData/037560/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	191900	212690530	2715	2715	2715	2715	1658
3	20240814	191800	212690530	2715	2715	2715	2715	0
4	20240814	191700	212690530	2715	2715	2715	2715	0
5	20240814	191600	212690530	2715	2715	2715	2715	0
6	20240814	191500	212690530	2715	2715	2715	2715	0
7	20240814	191400	212690530	2715	2715	2715	2715	0
8	20240814	191300	212690530	2715	2715	2715	2715	0
9	20240814	191200	212690530	2715	2715	2715	2715	0
10	20240814	191100	212690530	2715	2715	2715	2715	0
11	20240814	191000	212690530	2715	2715	2715	2715	0
12	20240814	190900	212690530	2715	2715	2715	2715	0
13	20240814	190800	212690530	2715	2715	2715	2715	0
14	20240814	190700	212690530	2715	2715	2715	2715	0
15	20240814	190600	212690530	2715	2715	2715	2715	0
16	20240814	190500	212690530	2715	2715	2715	2715	0
17	20240814	190400	212690530	2715	2715	2715	2715	0
18	20240814	190300	212690530	2715	2715	2715	2715	0
19	20240814	190200	212690530	2715	2715	2715	2715	0
20	20240814	190100	212690530	2715	2715	2715	2715	0
21	20240814	190000	212690530	2715	2715	2715	2715	0
22	20240814	185900	212690530	2715	2715	2715	2715	0
23	20240814	185800	212690530	2715	2715	2715	2715	0
24	20240814	185700	212690530	2715	2715	2715	2715	0
25	20240814	185600	212690530	2715	2715	2715	2715	0
26	20240814	185500	212690530	2715	2715	2715	2715	0
27	20240814	185400	212690530	2715	2715	2715	2715	0
28	20240814	185300	212690530	2715	2715	2715	2715	0
29	20240814	185200	212690530	2715	2715	2715	2715	0
30	20240814	185100	212690530	2715	2715	2715	2715	0
31	20240814	185000	212690530	2715	2715	2715	2715	0
32	20240814	184900	212690530	2715	2715	2715	2715	1658
33	20240814	184800	212690530	2715	2715	2715	2715	0
34	20240814	184700	212690530	2715	2715	2715	2715	0
35	20240814	184600	212690530	2715	2715	2715	2715	0
36	20240814	184500	212690530	2715	2715	2715	2715	0
37	20240814	184400	212690530	2715	2715	2715	2715	0
38	20240814	184300	212690530	2715	2715	2715	2715	0
39	20240814	184200	212690530	2715	2715	2715	2715	0
40	20240814	184100	212690530	2715	2715	2715	2715	0
41	20240814	184000	212690530	2715	2715	2715	2715	0
42	20240814	183900	212690530	2715	2715	2715	2715	0
43	20240814	183800	212690530	2715	2715	2715	2715	0
44	20240814	183700	212690530	2715	2715	2715	2715	0
45	20240814	183600	212690530	2715	2715	2715	2715	0
46	20240814	183500	212690530	2715	2715	2715	2715	0
47	20240814	183400	212690530	2715	2715	2715	2715	0
48	20240814	183300	212690530	2715	2715	2715	2715	0
49	20240814	183200	212690530	2715	2715	2715	2715	0
50	20240814	183100	212690530	2715	2715	2715	2715	0
51	20240814	183000	212690530	2715	2715	2715	2715	0
52	20240814	182900	212690530	2715	2715	2715	2715	0
53	20240814	182800	212690530	2715	2715	2715	2715	0
54	20240814	182700	212690530	2715	2715	2715	2715	0
55	20240814	182600	212690530	2715	2715	2715	2715	0
56	20240814	182500	212690530	2715	2715	2715	2715	0
57	20240814	182400	212690530	2715	2715	2715	2715	0
58	20240814	182300	212690530	2715	2715	2715	2715	0
59	20240814	182200	212690530	2715	2715	2715	2715	0
60	20240814	182100	212690530	2715	2715	2715	2715	0
61	20240814	182000	212690530	2715	2715	2715	2715	0
62	20240814	181900	212690530	2715	2715	2715	2715	1658
63	20240814	181800	212690530	2715	2715	2715	2715	0
64	20240814	181700	212690530	2715	2715	2715	2715	0
65	20240814	181600	212690530	2715	2715	2715	2715	0
66	20240814	181500	212690530	2715	2715	2715	2715	0
67	20240814	181400	212690530	2715	2715	2715	2715	0
68	20240814	181300	212690530	2715	2715	2715	2715	0
69	20240814	181200	212690530	2715	2715	2715	2715	0
70	20240814	181100	212690530	2715	2715	2715	2715	0
71	20240814	181000	212690530	2715	2715	2715	2715	0
72	20240814	180900	212690530	2715	2715	2715	2715	0
73	20240814	180800	212690530	2715	2715	2715	2715	0
74	20240814	180700	212690530	2715	2715	2715	2715	0
75	20240814	180600	212690530	2715	2715	2715	2715	0
76	20240814	180500	212690530	2715	2715	2715	2715	0
77	20240814	180400	212690530	2715	2715	2715	2715	0
78	20240814	180300	212690530	2715	2715	2715	2715	0
79	20240814	180200	212690530	2715	2715	2715	2715	0
80	20240814	180100	212690530	2715	2715	2715	2715	0
81	20240814	180000	212690530	2715	2715	2715	2715	0
82	20240814	175900	212690530	2715	2715	2715	2715	0
83	20240814	175800	212690530	2715	2715	2715	2715	0
84	20240814	175700	212690530	2715	2715	2715	2715	0
85	20240814	175600	212690530	2715	2715	2715	2715	0
86	20240814	175500	212690530	2715	2715	2715	2715	0
87	20240814	175400	212690530	2715	2715	2715	2715	0
88	20240814	175300	212690530	2715	2715	2715	2715	0
89	20240814	175200	212690530	2715	2715	2715	2715	0
90	20240814	175100	212690530	2715	2715	2715	2715	0
91	20240814	175000	212690530	2715	2715	2715	2715	0
92	20240814	174900	212690530	2715	2715	2715	2715	1658
93	20240814	174800	212690530	2715	2715	2715	2715	0
94	20240814	174700	212690530	2715	2715	2715	2715	0
95	20240814	174600	212690530	2715	2715	2715	2715	0
96	20240814	174500	212690530	2715	2715	2715	2715	0
97	20240814	174400	212690530	2715	2715	2715	2715	0
98	20240814	174300	212690530	2715	2715	2715	2715	0
99	20240814	174200	212690530	2715	2715	2715	2715	0
100	20240814	174100	212690530	2715	2715	2715	2715	0
101	20240814	174000	212690530	2715	2715	2715	2715	0
102	20240814	173900	212690530	2715	2715	2715	2715	0
103	20240814	173800	212690530	2715	2715	2715	2715	0
104	20240814	173700	212690530	2715	2715	2715	2715	0
105	20240814	173600	212690530	2715	2715	2715	2715	0
106	20240814	173500	212690530	2715	2715	2715	2715	0
107	20240814	173400	212690530	2715	2715	2715	2715	0
108	20240814	173300	212690530	2715	2715	2715	2715	0
109	20240814	173200	212690530	2715	2715	2715	2715	0
110	20240814	173100	212690530	2715	2715	2715	2715	0
111	20240814	173000	212690530	2715	2715	2715	2715	0
112	20240814	172900	212690530	2715	2715	2715	2715	0
113	20240814	172800	212690530	2715	2715	2715	2715	0
114	20240814	172700	212690530	2715	2715	2715	2715	0
115	20240814	172600	212690530	2715	2715	2715	2715	0
116	20240814	172500	212690530	2715	2715	2715	2715	0
117	20240814	172400	212690530	2715	2715	2715	2715	0
118	20240814	172300	212690530	2715	2715	2715	2715	0
119	20240814	172200	212690530	2715	2715	2715	2715	0
120	20240814	172100	212690530	2715	2715	2715	2715	0
121	20240814	172000	212690530	2715	2715	2715	2715	0
122	20240814	171900	212690530	2715	2715	2715	2715	1658
123	20240814	171800	212690530	2715	2715	2715	2715	0
124	20240814	171700	212690530	2715	2715	2715	2715	0
125	20240814	171600	212690530	2715	2715	2715	2715	0
126	20240814	171500	212690530	2715	2715	2715	2715	0
127	20240814	171400	212690530	2715	2715	2715	2715	0
128	20240814	171300	212690530	2715	2715	2715	2715	0
129	20240814	171200	212690530	2715	2715	2715	2715	0
130	20240814	171100	212690530	2715	2715	2715	2715	0
131	20240814	171000	212690530	2715	2715	2715	2715	0
132	20240814	170900	212690530	2715	2715	2715	2715	0
133	20240814	170800	212690530	2715	2715	2715	2715	0
134	20240814	170700	212690530	2715	2715	2715	2715	0
135	20240814	170600	212690530	2715	2715	2715	2715	0
136	20240814	170500	212690530	2715	2715	2715	2715	0
137	20240814	170400	212690530	2715	2715	2715	2715	0
138	20240814	170300	212690530	2715	2715	2715	2715	0
139	20240814	170200	212690530	2715	2715	2715	2715	0
140	20240814	170100	212690530	2715	2715	2715	2715	0
141	20240814	170000	212690530	2715	2715	2715	2715	0
142	20240814	165900	212690530	2715	2715	2715	2715	0
143	20240814	165800	212690530	2715	2715	2715	2715	0
144	20240814	165700	212690530	2715	2715	2715	2715	0
145	20240814	165600	212690530	2715	2715	2715	2715	0
146	20240814	165500	212690530	2715	2715	2715	2715	0
147	20240814	165400	212690530	2715	2715	2715	2715	0
148	20240814	165300	212690530	2715	2715	2715	2715	0
149	20240814	165200	212690530	2715	2715	2715	2715	0
150	20240814	165100	212690530	2715	2715	2715	2715	0
151	20240814	165000	212690530	2715	2715	2715	2715	0
152	20240814	164900	212690530	2715	2715	2715	2715	1658
153	20240814	164800	212690530	2715	2715	2715	2715	0
154	20240814	164700	212690530	2715	2715	2715	2715	0
155	20240814	164600	212690530	2715	2715	2715	2715	0
156	20240814	164500	212690530	2715	2715	2715	2715	0
157	20240814	164400	212690530	2715	2715	2715	2715	0
158	20240814	164300	212690530	2715	2715	2715	2715	0
159	20240814	164200	212690530	2715	2715	2715	2715	0
160	20240814	164100	212690530	2715	2715	2715	2715	0
161	20240814	164000	212690530	2715	2715	2715	2715	0
162	20240814	163900	212690530	2715	2715	2715	2715	0
163	20240814	163800	212690530	2715	2715	2715	2715	0
164	20240814	163700	212690530	2715	2715	2715	2715	0
165	20240814	163600	212690530	2715	2715	2715	2715	0
166	20240814	163500	212690530	2715	2715	2715	2715	0
167	20240814	163400	212690530	2715	2715	2715	2715	0
168	20240814	163300	212690530	2715	2715	2715	2715	0
169	20240814	163200	212690530	2715	2715	2715	2715	0
170	20240814	163100	212690530	2715	2715	2715	2715	0
171	20240814	163000	212690530	2715	2715	2715	2715	0
172	20240814	162900	212690530	2715	2715	2715	2715	0
173	20240814	162800	212690530	2715	2715	2715	2715	0
174	20240814	162700	212690530	2715	2715	2715	2715	0
175	20240814	162600	212690530	2715	2715	2715	2715	0
176	20240814	162500	212690530	2715	2715	2715	2715	0
177	20240814	162400	212690530	2715	2715	2715	2715	0
178	20240814	162300	212690530	2715	2715	2715	2715	0
179	20240814	162200	212690530	2715	2715	2715	2715	0
180	20240814	162100	212690530	2715	2715	2715	2715	0
181	20240814	162000	212690530	2715	2715	2715	2715	0
182	20240814	161900	212690530	2715	2715	2715	2715	1658
183	20240814	161800	212690530	2715	2715	2715	2715	0
184	20240814	161700	212690530	2715	2715	2715	2715	0
185	20240814	161600	212690530	2715	2715	2715	2715	0
186	20240814	161500	212690530	2715	2715	2715	2715	0
187	20240814	161400	212690530	2715	2715	2715	2715	0
188	20240814	161300	212690530	2715	2715	2715	2715	0
189	20240814	161200	212690530	2715	2715	2715	2715	0
190	20240814	161100	212690530	2715	2715	2715	2715	0
191	20240814	161000	212690530	2715	2715	2715	2715	0
192	20240814	160900	212690530	2715	2715	2715	2715	0
193	20240814	160800	212690530	2715	2715	2715	2715	0
194	20240814	160700	212690530	2715	2715	2715	2715	0
195	20240814	160600	212690530	2715	2715	2715	2715	0
196	20240814	160500	212690530	2715	2715	2715	2715	0
197	20240814	160400	212690530	2715	2715	2715	2715	0
198	20240814	160300	212690530	2715	2715	2715	2715	0
199	20240814	160200	212690530	2715	2715	2715	2715	0
200	20240814	160100	212690530	2715	2715	2715	2715	0
201	20240814	160000	212690530	2715	2715	2715	2715	0
202	20240814	155900	212690530	2715	2715	2715	2715	0
203	20240814	155800	212690530	2715	2715	2715	2715	0
204	20240814	155700	212690530	2715	2715	2715	2715	0
205	20240814	155600	212690530	2715	2715	2715	2715	0
206	20240814	155500	212690530	2715	2715	2715	2715	0
207	20240814	155400	212690530	2715	2715	2715	2715	0
208	20240814	155300	212690530	2715	2715	2715	2715	0
209	20240814	155200	212690530	2715	2715	2715	2715	0
210	20240814	155100	212690530	2715	2715	2715	2715	0
211	20240814	155000	212690530	2715	2715	2715	2715	0
212	20240814	154900	212690530	2715	2715	2715	2715	1658
213	20240814	154800	212690530	2715	2715	2715	2715	0
214	20240814	154700	212690530	2715	2715	2715	2715	0
215	20240814	154600	212690530	2715	2715	2715	2715	0
216	20240814	154500	212690530	2715	2715	2715	2715	0
217	20240814	154400	212690530	2715	2715	2715	2715	0
218	20240814	154300	212690530	2715	2715	2715	2715	0
219	20240814	154200	212690530	2715	2715	2715	2715	0
220	20240814	154100	212690530	2715	2715	2715	2715	0
221	20240814	154000	212690530	2715	2715	2715	2715	0
222	20240814	153900	212690530	2715	2715	2715	2715	0
223	20240814	153800	212690530	2715	2715	2715	2715	0
224	20240814	153700	212690530	2715	2715	2715	2715	0
225	20240814	153600	212690530	2715	2715	2715	2715	0
226	20240814	153500	212690530	2715	2715	2715	2715	0
227	20240814	153400	212690530	2715	2715	2715	2715	0
228	20240814	153300	212690530	2715	2715	2715	2715	0
229	20240814	153200	212690530	2715	2715	2715	2715	0
230	20240814	153100	212690530	2715	2715	2715	2715	0
231	20240814	153000	212690530	2715	2715	2715	2715	1658
232	20240814	152900	208189060	2710	2710	2710	2710	0
233	20240814	152800	208189060	2710	2710	2710	2710	0
234	20240814	152700	208189060	2710	2710	2710	2710	0
235	20240814	152600	208189060	2710	2710	2710	2710	0
236	20240814	152500	208189060	2710	2710	2710	2710	0
237	20240814	152400	208189060	2710	2710	2710	2710	0
238	20240814	152300	208189060	2710	2710	2710	2710	0
239	20240814	152200	208189060	2710	2710	2710	2710	0
240	20240814	152100	208189060	2710	2710	2710	2710	0
241	20240814	152000	208189060	2710	2710	2710	2710	0
242	20240814	151900	208189060	2710	2720	2720	2710	64
243	20240814	151800	208015390	2720	2720	2720	2720	0
244	20240814	151700	208015390	2720	2720	2720	2710	49
245	20240814	151600	207882340	2720	2720	2720	2720	0
246	20240814	151500	207882340	2720	2720	2720	2720	39
247	20240814	151400	207776260	2710	2710	2720	2710	11
248	20240814	151300	207746430	2710	2710	2720	2710	19
249	20240814	151200	207694890	2710	2710	2720	2710	65
250	20240814	151100	207518475	2710	2710	2710	2705	2394
251	20240814	151000	201030755	2710	2715	2720	2710	150
252	20240814	150900	200623530	2720	2715	2720	2715	548
253	20240814	150800	199135705	2715	2715	2715	2715	114
254	20240814	150700	198826195	2715	2715	2715	2715	0
255	20240814	150600	198826195	2715	2715	2715	2715	0
256	20240814	150500	198826195	2715	2710	2715	2710	11
257	20240814	150400	198796380	2715	2715	2715	2715	0
258	20240814	150300	198796380	2715	2715	2715	2715	0
259	20240814	150200	198796380	2715	2715	2715	2715	0
260	20240814	150100	198796380	2715	2715	2715	2715	0
261	20240814	150000	198796380	2715	2715	2715	2715	0
262	20240814	145900	198796380	2715	2710	2715	2710	637
263	20240814	145800	197070105	2710	2710	2710	2710	268
264	20240814	145700	196343825	2710	2710	2710	2710	0
265	20240814	145600	196343825	2710	2710	2710	2710	100
266	20240814	145500	196072825	2710	2710	2710	2710	0
267	20240814	145400	196072825	2710	2710	2710	2710	25
268	20240814	145300	196005075	2715	2715	2715	2715	1
269	20240814	145200	196002360	2710	2710	2710	2710	282
270	20240814	145100	195238140	2710	2710	2710	2710	0
271	20240814	145000	195238140	2710	2710	2710	2710	0
272	20240814	144900	195238140	2710	2710	2710	2710	63
273	20240814	144800	195067410	2710	2710	2710	2710	0
274	20240814	144700	195067410	2710	2710	2710	2710	0
275	20240814	144600	195067410	2710	2710	2710	2710	300
276	20240814	144500	194254410	2710	2710	2710	2710	0
277	20240814	144400	194254410	2710	2710	2710	2710	502
278	20240814	144300	192893990	2710	2710	2710	2710	2734
279	20240814	144200	185484850	2705	2705	2705	2705	0
280	20240814	144100	185484850	2705	2705	2705	2705	0
281	20240814	144000	185484850	2705	2705	2705	2705	3
282	20240814	143900	185476735	2705	2705	2705	2705	17
283	20240814	143800	185430750	2710	2710	2710	2710	117
284	20240814	143700	185113680	2710	2710	2710	2710	0
285	20240814	143600	185113680	2710	2710	2710	2710	0
286	20240814	143500	185113680	2710	2705	2710	2705	8
287	20240814	143400	185092035	2705	2705	2705	2705	0
288	20240814	143300	185092035	2705	2705	2705	2705	0
289	20240814	143200	185092035	2705	2705	2705	2705	0
290	20240814	143100	185092035	2705	2705	2705	2705	0
291	20240814	143000	185092035	2705	2705	2705	2705	70
292	20240814	142900	184902685	2705	2705	2705	2705	1
293	20240814	142800	184899980	2705	2710	2710	2705	127
294	20240814	142700	184556085	2705	2705	2705	2705	50
295	20240814	142600	184420835	2705	2705	2705	2705	0
296	20240814	142500	184420835	2705	2705	2705	2705	17
297	20240814	142400	184374850	2705	2705	2705	2705	0
298	20240814	142300	184374850	2705	2705	2705	2705	0
299	20240814	142200	184374850	2705	2705	2705	2705	0
300	20240814	142100	184374850	2705	2705	2705	2705	526
301	20240814	142000	182952020	2710	2710	2710	2710	0
302	20240814	141900	182952020	2710	2710	2710	2710	62
303	20240814	141800	182784000	2705	2705	2705	2705	6
304	20240814	141700	182767770	2705	2705	2710	2705	154
305	20240814	141600	182350645	2705	2705	2705	2705	1
306	20240814	141500	182347940	2710	2710	2710	2710	1000
307	20240814	141400	179637940	2710	2710	2710	2710	0
308	20240814	141300	179637940	2710	2710	2710	2710	1
309	20240814	141200	179635230	2705	2705	2705	2705	15
310	20240814	141100	179594655	2705	2705	2705	2705	0
311	20240814	141000	179594655	2705	2710	2710	2705	75
312	20240814	140900	179391440	2705	2705	2705	2705	58
313	20240814	140800	179234550	2705	2705	2705	2705	0
314	20240814	140700	179234550	2705	2705	2705	2705	0
315	20240814	140600	179234550	2705	2705	2705	2705	0
316	20240814	140500	179234550	2705	2705	2705	2705	5
317	20240814	140400	179221025	2705	2705	2705	2705	19
318	20240814	140300	179169630	2710	2710	2710	2710	20
319	20240814	140200	179115430	2710	2710	2710	2710	0
320	20240814	140100	179115430	2710	2710	2710	2710	1
321	20240814	140000	179112720	2710	2710	2710	2705	150
322	20240814	135900	178706275	2710	2705	2710	2705	603
323	20240814	135800	177074660	2710	2710	2710	2710	0
324	20240814	135700	177074660	2710	2710	2710	2710	1
325	20240814	135600	177071950	2705	2705	2705	2705	0
326	20240814	135500	177071950	2705	2705	2705	2705	3
327	20240814	135400	177063835	2705	2705	2705	2705	13
328	20240814	135300	177028670	2710	2710	2710	2710	1
329	20240814	135200	177025960	2705	2705	2705	2705	0
330	20240814	135100	177025960	2705	2705	2705	2705	0
331	20240814	135000	177025960	2705	2705	2705	2705	4
332	20240814	134900	177015140	2705	2705	2705	2705	18
333	20240814	134800	176966450	2705	2705	2705	2705	0
334	20240814	134700	176966450	2705	2705	2705	2705	0
335	20240814	134600	176966450	2705	2705	2705	2705	0
336	20240814	134500	176966450	2705	2705	2705	2705	879
337	20240814	134400	174588755	2705	2705	2705	2705	14
338	20240814	134300	174550885	2710	2710	2710	2710	0
339	20240814	134200	174550885	2710	2710	2710	2710	1
340	20240814	134100	174548175	2705	2705	2705	2705	0
341	20240814	134000	174548175	2705	2705	2705	2705	11
342	20240814	133900	174518420	2705	2705	2705	2705	0
343	20240814	133800	174518420	2705	2705	2705	2705	0
344	20240814	133700	174518420	2705	2705	2705	2705	15
345	20240814	133600	174477845	2705	2705	2705	2705	0
346	20240814	133500	174477845	2705	2705	2705	2705	30
347	20240814	133400	174396695	2705	2705	2705	2705	50
348	20240814	133300	174261445	2705	2705	2705	2705	0
349	20240814	133200	174261445	2705	2705	2705	2705	301
350	20240814	133100	173447240	2705	2705	2705	2705	0
351	20240814	133000	173447240	2705	2705	2705	2705	2
352	20240814	132900	173441830	2710	2705	2710	2705	214
353	20240814	132800	172861960	2705	2710	2710	2705	111
354	20240814	132700	172561345	2710	2710	2710	2710	102
355	20240814	132600	172284925	2705	2705	2705	2705	0
356	20240814	132500	172284925	2705	2705	2705	2705	5
357	20240814	132400	172271400	2705	2705	2705	2705	12
358	20240814	132300	172238940	2705	2705	2705	2705	0
359	20240814	132200	172238940	2705	2705	2705	2705	0
360	20240814	132100	172238940	2705	2705	2705	2705	0
361	20240814	132000	172238940	2705	2705	2705	2705	0
362	20240814	131900	172238940	2705	2705	2705	2705	1
363	20240814	131800	172236235	2710	2710	2710	2710	0
364	20240814	131700	172236235	2710	2710	2710	2710	68
365	20240814	131600	172051955	2705	2705	2705	2705	0
366	20240814	131500	172051955	2705	2705	2705	2705	15
367	20240814	131400	172011380	2705	2705	2705	2705	0
368	20240814	131300	172011380	2705	2705	2705	2705	0
369	20240814	131200	172011380	2705	2705	2705	2705	0
370	20240814	131100	172011380	2705	2705	2705	2705	70
371	20240814	131000	171822030	2705	2705	2705	2705	0
372	20240814	130900	171822030	2705	2705	2705	2705	2
373	20240814	130800	171816620	2715	2715	2715	2715	1
374	20240814	130700	171813905	2710	2710	2710	2710	0
375	20240814	130600	171813905	2710	2710	2710	2710	169
376	20240814	130500	171355915	2710	2710	2710	2710	0
377	20240814	130400	171355915	2710	2710	2710	2710	0
378	20240814	130300	171355915	2710	2710	2710	2710	0
379	20240814	130200	171355915	2710	2710	2710	2710	100
380	20240814	130100	171084915	2710	2710	2710	2710	18
381	20240814	130000	171036135	2710	2710	2710	2710	0
382	20240814	125900	171036135	2710	2710	2710	2710	100
383	20240814	125800	170765135	2710	2710	2710	2710	385
384	20240814	125700	169721785	2710	2700	2710	2700	261
385	20240814	125600	169015780	2700	2700	2700	2700	0
386	20240814	125500	169015780	2700	2705	2705	2700	115
387	20240814	125400	168704755	2710	2710	2710	2710	5
388	20240814	125300	168691205	2710	2710	2710	2710	0
389	20240814	125200	168691205	2710	2710	2710	2710	1
390	20240814	125100	168688495	2705	2705	2705	2705	0
391	20240814	125000	168688495	2705	2705	2705	2705	0
392	20240814	124900	168688495	2705	2705	2705	2705	1096
393	20240814	124800	165723815	2705	2715	2715	2705	9214
394	20240814	124700	140778530	2725	2725	2725	2725	0
395	20240814	124600	140778530	2725	2725	2725	2725	0
396	20240814	124500	140778530	2725	2725	2725	2725	0
397	20240814	124400	140778530	2725	2715	2725	2715	216
398	20240814	124300	140190090	2725	2725	2725	2725	0
399	20240814	124200	140190090	2725	2725	2725	2725	4
400	20240814	124100	140179190	2720	2720	2720	2720	40
401	20240814	124000	140070390	2715	2715	2715	2715	6
402	20240814	123900	140054100	2715	2725	2725	2715	25
403	20240814	123800	139986075	2720	2720	2720	2720	726
404	20240814	123700	138011355	2730	2730	2730	2730	0
405	20240814	123600	138011355	2730	2730	2730	2730	30
406	20240814	123500	137929455	2730	2730	2730	2730	118
407	20240814	123400	137607315	2720	2720	2720	2720	1
408	20240814	123300	137604595	2730	2730	2730	2730	0
409	20240814	123200	137604595	2730	2730	2730	2730	0
410	20240814	123100	137604595	2730	2730	2730	2730	0
411	20240814	123000	137604595	2730	2730	2730	2730	1
412	20240814	122900	137601865	2725	2725	2725	2725	0
413	20240814	122800	137601865	2725	2725	2725	2725	0
414	20240814	122700	137601865	2725	2725	2725	2725	0
415	20240814	122600	137601865	2725	2725	2725	2725	0
416	20240814	122500	137601865	2725	2725	2725	2725	75
417	20240814	122400	137397490	2730	2730	2730	2730	0
418	20240814	122300	137397490	2730	2730	2730	2730	75
419	20240814	122200	137192740	2725	2725	2725	2725	300
420	20240814	122100	136375240	2725	2725	2725	2725	100
421	20240814	122000	136102740	2730	2730	2730	2730	0
422	20240814	121900	136102740	2730	2730	2730	2730	0
423	20240814	121800	136102740	2730	2730	2730	2730	0
424	20240814	121700	136102740	2730	2730	2730	2730	0
425	20240814	121600	136102740	2730	2730	2730	2730	0
426	20240814	121500	136102740	2730	2725	2730	2725	3
427	20240814	121400	136094560	2730	2730	2730	2730	0
428	20240814	121300	136094560	2730	2725	2730	2725	30
429	20240814	121200	136012675	2730	2730	2730	2730	75
430	20240814	121100	135807925	2725	2725	2725	2725	0
431	20240814	121000	135807925	2725	2725	2725	2725	2000
432	20240814	120900	130357925	2725	2725	2725	2725	0
433	20240814	120800	130357925	2725	2725	2725	2725	0
434	20240814	120700	130357925	2725	2725	2725	2725	0
435	20240814	120600	130357925	2725	2725	2725	2725	0
436	20240814	120500	130357925	2725	2725	2725	2725	0
437	20240814	120400	130357925	2725	2725	2725	2725	0
438	20240814	120300	130357925	2725	2725	2725	2725	1
439	20240814	120200	130355200	2720	2720	2720	2720	0
440	20240814	120100	130355200	2720	2720	2720	2720	0
441	20240814	120000	130355200	2720	2720	2720	2720	277
442	20240814	115900	129601760	2725	2725	2725	2725	0
443	20240814	115800	129601760	2725	2725	2725	2725	200
444	20240814	115700	129056760	2725	2725	2725	2725	0
445	20240814	115600	129056760	2725	2725	2725	2725	1
446	20240814	115500	129054035	2720	2720	2720	2720	11
447	20240814	115400	129024115	2725	2725	2725	2725	81
448	20240814	115300	128803390	2720	2720	2720	2720	0
449	20240814	115200	128803390	2720	2720	2720	2720	913
450	20240814	115100	126320030	2715	2715	2715	2715	0
451	20240814	115000	126320030	2715	2715	2720	2715	101
452	20240814	114900	126045810	2715	2715	2715	2715	3
453	20240814	114800	126037665	2715	2715	2715	2710	88
454	20240814	114700	125798755	2710	2710	2715	2710	7
455	20240814	114600	125779770	2715	2720	2720	2710	9
456	20240814	114500	125755350	2710	2715	2720	2710	63
457	20240814	114400	125584030	2720	2720	2720	2720	1
458	20240814	114300	125581310	2720	2710	2720	2710	429
459	20240814	114200	124416280	2715	2710	2715	2710	23
460	20240814	114100	124353945	2705	2705	2705	2705	0
461	20240814	114000	124353945	2705	2705	2705	2705	0
462	20240814	113900	124353945	2705	2705	2705	2705	7
463	20240814	113800	124335010	2705	2705	2705	2705	0
464	20240814	113700	124335010	2705	2705	2705	2705	0
465	20240814	113600	124335010	2705	2715	2715	2705	528
466	20240814	113500	122906510	2705	2700	2715	2700	7
467	20240814	113400	122887560	2715	2710	2715	2700	147
468	20240814	113300	122489000	2700	2710	2715	2700	3
469	20240814	113200	122480875	2715	2715	2715	2705	10
470	20240814	113100	122453755	2710	2705	2715	2705	61
471	20240814	113000	122288180	2715	2715	2720	2705	1534
472	20240814	112900	118126350	2705	2705	2715	2705	1020
473	20240814	112800	115362655	2700	2700	2705	2700	62
474	20240814	112700	115195230	2705	2705	2705	2700	6
475	20240814	112600	115179015	2700	2705	2705	2700	10
476	20240814	112500	115151990	2700	2710	2710	2700	8
477	20240814	112400	115130360	2700	2700	2715	2700	7
478	20240814	112300	115111430	2715	2700	2715	2700	125
479	20240814	112200	114772520	2705	2705	2705	2705	0
480	20240814	112100	114772520	2705	2705	2705	2705	0
481	20240814	112000	114772520	2705	2700	2705	2700	2
482	20240814	111900	114767115	2705	2695	2705	2695	518
483	20240814	111800	113368745	2695	2695	2695	2695	300
484	20240814	111700	112560245	2695	2695	2695	2695	5
485	20240814	111600	112546770	2695	2695	2695	2695	1
486	20240814	111500	112544075	2690	2690	2690	2690	0
487	20240814	111400	112544075	2690	2690	2690	2690	0
488	20240814	111300	112544075	2690	2690	2690	2690	0
489	20240814	111200	112544075	2690	2695	2695	2685	11393
490	20240814	111100	81935605	2700	2700	2700	2700	50
491	20240814	111000	81800605	2715	2710	2715	2705	5
492	20240814	110900	81787055	2705	2705	2715	2705	7
493	20240814	110800	81768090	2715	2705	2715	2705	34
494	20240814	110700	81676105	2705	2705	2705	2705	280
495	20240814	110600	80918705	2710	2710	2710	2710	0
496	20240814	110500	80918705	2710	2705	2710	2705	670
497	20240814	110400	79103055	2705	2705	2705	2705	0
498	20240814	110300	79103055	2705	2710	2710	2705	255
499	20240814	110200	78412850	2710	2710	2710	2710	0
500	20240814	110100	78412850	2710	2710	2710	2710	0
501	20240814	110000	78412850	2710	2710	2710	2710	0
502	20240814	105900	78412850	2710	2710	2710	2710	0
503	20240814	105800	78412850	2710	2705	2710	2705	2
504	20240814	105700	78407435	2710	2710	2710	2705	9
505	20240814	105600	78383065	2705	2715	2715	2705	3408
506	20240814	105500	69130370	2715	2700	2715	2700	6
507	20240814	105400	69114110	2715	2705	2715	2705	356
508	20240814	105300	68148910	2710	2705	2710	2705	698
509	20240814	105200	66257350	2710	2705	2710	2705	3
510	20240814	105100	66249230	2710	2710	2710	2705	9
511	20240814	105000	66224860	2705	2705	2710	2705	8
512	20240814	104900	66203205	2710	2710	2710	2710	0
513	20240814	104800	66203205	2710	2705	2710	2705	7
514	20240814	104700	66184260	2710	2705	2710	2705	4
515	20240814	104600	66173430	2710	2710	2710	2705	3
516	20240814	104500	66165305	2705	2705	2705	2705	648
517	20240814	104400	64412465	2700	2700	2700	2700	5
518	20240814	104300	64398965	2705	2705	2705	2705	0
519	20240814	104200	64398965	2705	2705	2705	2705	0
520	20240814	104100	64398965	2705	2705	2705	2705	0
521	20240814	104000	64398965	2705	2705	2705	2705	1
522	20240814	103900	64396260	2705	2700	2705	2700	2018
523	20240814	103800	58940015	2695	2695	2695	2695	0
524	20240814	103700	58940015	2695	2695	2695	2695	11
525	20240814	103600	58910370	2695	2695	2700	2695	5
526	20240814	103500	58896890	2695	2695	2695	2680	3635
527	20240814	103400	49139725	2700	2700	2700	2700	0
528	20240814	103300	49139725	2700	2700	2700	2700	50
529	20240814	103200	49004725	2700	2700	2700	2700	0
530	20240814	103100	49004725	2700	2700	2700	2700	0
531	20240814	103000	49004725	2700	2700	2700	2700	2
532	20240814	102900	48999325	2700	2700	2700	2700	1
533	20240814	102800	48996625	2700	2700	2700	2700	0
534	20240814	102700	48996625	2700	2700	2700	2700	0
535	20240814	102600	48996625	2700	2700	2700	2700	0
536	20240814	102500	48996625	2700	2700	2700	2700	0
537	20240814	102400	48996625	2700	2700	2700	2700	2
538	20240814	102300	48991225	2700	2700	2700	2700	0
539	20240814	102200	48991225	2700	2700	2700	2700	0
540	20240814	102100	48991225	2700	2700	2700	2700	0
541	20240814	102000	48991225	2700	2695	2700	2695	41
542	20240814	101900	48880680	2700	2700	2700	2700	0
543	20240814	101800	48880680	2700	2700	2700	2700	69
544	20240814	101700	48694380	2700	2700	2700	2700	0
545	20240814	101600	48694380	2700	2700	2700	2700	100
546	20240814	101500	48424380	2705	2705	2710	2705	4
547	20240814	101400	48413555	2710	2710	2710	2710	0
548	20240814	101300	48413555	2710	2705	2710	2705	71
549	20240814	101200	48221150	2710	2710	2710	2705	273
550	20240814	101100	47482675	2710	2710	2710	2710	73
551	20240814	101000	47284845	2705	2705	2705	2705	0
552	20240814	100900	47284845	2705	2705	2705	2705	0
553	20240814	100800	47284845	2705	2705	2705	2705	1
554	20240814	100700	47282140	2705	2705	2705	2705	0
555	20240814	100600	47282140	2705	2705	2705	2705	1
556	20240814	100500	47279435	2710	2700	2710	2700	56
557	20240814	100400	47127945	2705	2710	2710	2700	55
558	20240814	100300	46979410	2705	2700	2705	2700	6
559	20240814	100200	46963205	2710	2700	2710	2700	8
560	20240814	100100	46941565	2695	2700	2705	2695	33
561	20240814	100000	46852550	2700	2700	2700	2700	0
562	20240814	095900	46852550	2700	2695	2700	2695	36
563	20240814	095800	46755445	2690	2690	2690	2690	102
564	20240814	095700	46481065	2695	2695	2695	2695	1
565	20240814	095600	46478370	2700	2700	2700	2700	1
566	20240814	095500	46475670	2690	2695	2695	2690	3687
567	20240814	095400	36557625	2695	2695	2695	2690	5120
568	20240814	095300	22759440	2695	2695	2695	2695	4
569	20240814	095200	22748660	2700	2695	2700	2695	111
570	20240814	095100	22449415	2695	2700	2700	2695	656
571	20240814	095000	20678255	2700	2700	2700	2700	10
572	20240814	094900	20651255	2700	2705	2705	2700	343
573	20240814	094800	19723525	2710	2710	2710	2710	0
574	20240814	094700	19723525	2710	2710	2710	2710	4
575	20240814	094600	19712685	2710	2710	2710	2710	24
576	20240814	094500	19647645	2715	2715	2715	2715	0
577	20240814	094400	19647645	2715	2710	2715	2710	2
578	20240814	094300	19642220	2710	2710	2710	2710	192
579	20240814	094200	19121900	2715	2715	2715	2710	13
580	20240814	094100	19086615	2715	2710	2715	2710	33
581	20240814	094000	18997040	2715	2710	2715	2710	23
582	20240814	093900	18934610	2715	2715	2715	2705	17
583	20240814	093800	18888505	2715	2710	2715	2710	59
584	20240814	093700	18728575	2715	2710	2715	2710	67
585	20240814	093600	18546690	2715	2710	2715	2710	31
586	20240814	093500	18462545	2715	2715	2715	2705	136
587	20240814	093400	18093885	2715	2715	2715	2715	0
588	20240814	093300	18093885	2715	2715	2715	2715	0
589	20240814	093200	18093885	2715	2715	2715	2715	1
590	20240814	093100	18091170	2720	2715	2720	2715	2
591	20240814	093000	18085735	2715	2715	2715	2715	126
592	20240814	092900	17743645	2715	2710	2715	2710	66
593	20240814	092800	17564460	2715	2710	2715	2710	6
594	20240814	092700	17548190	2705	2710	2710	2705	137
595	20240814	092600	17176925	2705	2705	2705	2705	6
596	20240814	092500	17160695	2705	2705	2705	2705	400
597	20240814	092400	16078695	2705	2705	2705	2705	113
598	20240814	092300	15773030	2700	2700	2700	2700	0
599	20240814	092200	15773030	2700	2700	2700	2700	155
600	20240814	092100	15354530	2700	2700	2700	2700	56
601	20240814	092000	15203330	2695	2695	2695	2695	0
602	20240814	091900	15203330	2695	2695	2695	2695	39
603	20240814	091800	15098225	2695	2695	2695	2695	381
604	20240814	091700	14071430	2695	2695	2695	2695	0
605	20240814	091600	14071430	2695	2695	2695	2695	686
606	20240814	091500	12222660	2695	2695	2695	2695	222
607	20240814	091400	11624370	2695	2695	2695	2695	789
608	20240814	091300	9498015	2695	2695	2695	2695	0
609	20240814	091200	9498015	2695	2695	2695	2695	0
610	20240814	091100	9498015	2695	2700	2700	2695	270
611	20240814	091000	8770340	2700	2700	2700	2700	0
612	20240814	090900	8770340	2700	2700	2700	2700	0
613	20240814	090800	8770340	2700	2700	2700	2700	0
614	20240814	090700	8770340	2700	2700	2700	2700	634
615	20240814	090600	7058540	2700	2700	2700	2700	0
616	20240814	090500	7058540	2700	2700	2700	2700	0
617	20240814	090400	7058540	2700	2700	2700	2700	195
618	20240814	090300	6532040	2690	2690	2690	2690	24
619	20240814	090200	6467480	2690	2695	2695	2690	501
620	20240814	090100	5119280	2695	2695	2695	2695	10
621	20240814	090000	5092330	2690	2715	2720	2690	1875