KissMeData/319400/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	210500	621218170	2930	2930	2930	2930	3759
3	20240812	210400	621218170	2930	2930	2930	2930	0
4	20240812	210300	621218170	2930	2930	2930	2930	0
5	20240812	210200	621218170	2930	2930	2930	2930	0
6	20240812	210100	621218170	2930	2930	2930	2930	0
7	20240812	210000	621218170	2930	2930	2930	2930	0
8	20240812	205900	621218170	2930	2930	2930	2930	0
9	20240812	205800	621218170	2930	2930	2930	2930	0
10	20240812	205700	621218170	2930	2930	2930	2930	0
11	20240812	205600	621218170	2930	2930	2930	2930	0
12	20240812	205500	621218170	2930	2930	2930	2930	0
13	20240812	205400	621218170	2930	2930	2930	2930	0
14	20240812	205300	621218170	2930	2930	2930	2930	0
15	20240812	205200	621218170	2930	2930	2930	2930	0
16	20240812	205100	621218170	2930	2930	2930	2930	0
17	20240812	205000	621218170	2930	2930	2930	2930	0
18	20240812	204900	621218170	2930	2930	2930	2930	0
19	20240812	204800	621218170	2930	2930	2930	2930	0
20	20240812	204700	621218170	2930	2930	2930	2930	0
21	20240812	204600	621218170	2930	2930	2930	2930	0
22	20240812	204500	621218170	2930	2930	2930	2930	0
23	20240812	204400	621218170	2930	2930	2930	2930	0
24	20240812	204300	621218170	2930	2930	2930	2930	0
25	20240812	204200	621218170	2930	2930	2930	2930	0
26	20240812	204100	621218170	2930	2930	2930	2930	0
27	20240812	204000	621218170	2930	2930	2930	2930	0
28	20240812	203900	621218170	2930	2930	2930	2930	0
29	20240812	203800	621218170	2930	2930	2930	2930	0
30	20240812	203700	621218170	2930	2930	2930	2930	0
31	20240812	203600	621218170	2930	2930	2930	2930	0
32	20240812	203500	621218170	2930	2930	2930	2930	3759
33	20240812	203400	621218170	2930	2930	2930	2930	0
34	20240812	203300	621218170	2930	2930	2930	2930	0
35	20240812	203200	621218170	2930	2930	2930	2930	0
36	20240812	203100	621218170	2930	2930	2930	2930	0
37	20240812	203000	621218170	2930	2930	2930	2930	0
38	20240812	202900	621218170	2930	2930	2930	2930	0
39	20240812	202800	621218170	2930	2930	2930	2930	0
40	20240812	202700	621218170	2930	2930	2930	2930	0
41	20240812	202600	621218170	2930	2930	2930	2930	0
42	20240812	202500	621218170	2930	2930	2930	2930	0
43	20240812	202400	621218170	2930	2930	2930	2930	0
44	20240812	202300	621218170	2930	2930	2930	2930	0
45	20240812	202200	621218170	2930	2930	2930	2930	0
46	20240812	202100	621218170	2930	2930	2930	2930	0
47	20240812	202000	621218170	2930	2930	2930	2930	0
48	20240812	201900	621218170	2930	2930	2930	2930	0
49	20240812	201800	621218170	2930	2930	2930	2930	0
50	20240812	201700	621218170	2930	2930	2930	2930	0
51	20240812	201600	621218170	2930	2930	2930	2930	0
52	20240812	201500	621218170	2930	2930	2930	2930	0
53	20240812	201400	621218170	2930	2930	2930	2930	0
54	20240812	201300	621218170	2930	2930	2930	2930	0
55	20240812	201200	621218170	2930	2930	2930	2930	0
56	20240812	201100	621218170	2930	2930	2930	2930	0
57	20240812	201000	621218170	2930	2930	2930	2930	0
58	20240812	200900	621218170	2930	2930	2930	2930	0
59	20240812	200800	621218170	2930	2930	2930	2930	0
60	20240812	200700	621218170	2930	2930	2930	2930	0
61	20240812	200600	621218170	2930	2930	2930	2930	0
62	20240812	200500	621218170	2930	2930	2930	2930	3759
63	20240812	200400	621218170	2930	2930	2930	2930	0
64	20240812	200300	621218170	2930	2930	2930	2930	0
65	20240812	200200	621218170	2930	2930	2930	2930	0
66	20240812	200100	621218170	2930	2930	2930	2930	0
67	20240812	200000	621218170	2930	2930	2930	2930	0
68	20240812	195900	621218170	2930	2930	2930	2930	0
69	20240812	195800	621218170	2930	2930	2930	2930	0
70	20240812	195700	621218170	2930	2930	2930	2930	0
71	20240812	195600	621218170	2930	2930	2930	2930	0
72	20240812	195500	621218170	2930	2930	2930	2930	0
73	20240812	195400	621218170	2930	2930	2930	2930	0
74	20240812	195300	621218170	2930	2930	2930	2930	0
75	20240812	195200	621218170	2930	2930	2930	2930	0
76	20240812	195100	621218170	2930	2930	2930	2930	0
77	20240812	195000	621218170	2930	2930	2930	2930	0
78	20240812	194900	621218170	2930	2930	2930	2930	0
79	20240812	194800	621218170	2930	2930	2930	2930	0
80	20240812	194700	621218170	2930	2930	2930	2930	0
81	20240812	194600	621218170	2930	2930	2930	2930	0
82	20240812	194500	621218170	2930	2930	2930	2930	0
83	20240812	194400	621218170	2930	2930	2930	2930	0
84	20240812	194300	621218170	2930	2930	2930	2930	0
85	20240812	194200	621218170	2930	2930	2930	2930	0
86	20240812	194100	621218170	2930	2930	2930	2930	0
87	20240812	194000	621218170	2930	2930	2930	2930	0
88	20240812	193900	621218170	2930	2930	2930	2930	0
89	20240812	193800	621218170	2930	2930	2930	2930	0
90	20240812	193700	621218170	2930	2930	2930	2930	0
91	20240812	193600	621218170	2930	2930	2930	2930	0
92	20240812	193500	621218170	2930	2930	2930	2930	3759
93	20240812	193400	621218170	2930	2930	2930	2930	0
94	20240812	193300	621218170	2930	2930	2930	2930	0
95	20240812	193200	621218170	2930	2930	2930	2930	0
96	20240812	193100	621218170	2930	2930	2930	2930	0
97	20240812	193000	621218170	2930	2930	2930	2930	0
98	20240812	192900	621218170	2930	2930	2930	2930	0
99	20240812	192800	621218170	2930	2930	2930	2930	0
100	20240812	192700	621218170	2930	2930	2930	2930	0
101	20240812	192600	621218170	2930	2930	2930	2930	0
102	20240812	192500	621218170	2930	2930	2930	2930	0
103	20240812	192400	621218170	2930	2930	2930	2930	0
104	20240812	192300	621218170	2930	2930	2930	2930	0
105	20240812	192200	621218170	2930	2930	2930	2930	0
106	20240812	192100	621218170	2930	2930	2930	2930	0
107	20240812	192000	621218170	2930	2930	2930	2930	0
108	20240812	191900	621218170	2930	2930	2930	2930	0
109	20240812	191800	621218170	2930	2930	2930	2930	0
110	20240812	191700	621218170	2930	2930	2930	2930	0
111	20240812	191600	621218170	2930	2930	2930	2930	0
112	20240812	191500	621218170	2930	2930	2930	2930	0
113	20240812	191400	621218170	2930	2930	2930	2930	0
114	20240812	191300	621218170	2930	2930	2930	2930	0
115	20240812	191200	621218170	2930	2930	2930	2930	0
116	20240812	191100	621218170	2930	2930	2930	2930	0
117	20240812	191000	621218170	2930	2930	2930	2930	0
118	20240812	190900	621218170	2930	2930	2930	2930	0
119	20240812	190800	621218170	2930	2930	2930	2930	0
120	20240812	190700	621218170	2930	2930	2930	2930	0
121	20240812	190600	621218170	2930	2930	2930	2930	0
122	20240812	190500	621218170	2930	2930	2930	2930	3759
123	20240812	190400	621218170	2930	2930	2930	2930	0
124	20240812	190300	621218170	2930	2930	2930	2930	0
125	20240812	190200	621218170	2930	2930	2930	2930	0
126	20240812	190100	621218170	2930	2930	2930	2930	0
127	20240812	190000	621218170	2930	2930	2930	2930	0
128	20240812	185900	621218170	2930	2930	2930	2930	0
129	20240812	185800	621218170	2930	2930	2930	2930	0
130	20240812	185700	621218170	2930	2930	2930	2930	0
131	20240812	185600	621218170	2930	2930	2930	2930	0
132	20240812	185500	621218170	2930	2930	2930	2930	0
133	20240812	185400	621218170	2930	2930	2930	2930	0
134	20240812	185300	621218170	2930	2930	2930	2930	0
135	20240812	185200	621218170	2930	2930	2930	2930	0
136	20240812	185100	621218170	2930	2930	2930	2930	0
137	20240812	185000	621218170	2930	2930	2930	2930	0
138	20240812	184900	621218170	2930	2930	2930	2930	0
139	20240812	184800	621218170	2930	2930	2930	2930	0
140	20240812	184700	621218170	2930	2930	2930	2930	0
141	20240812	184600	621218170	2930	2930	2930	2930	0
142	20240812	184500	621218170	2930	2930	2930	2930	0
143	20240812	184400	621218170	2930	2930	2930	2930	0
144	20240812	184300	621218170	2930	2930	2930	2930	0
145	20240812	184200	621218170	2930	2930	2930	2930	0
146	20240812	184100	621218170	2930	2930	2930	2930	0
147	20240812	184000	621218170	2930	2930	2930	2930	0
148	20240812	183900	621218170	2930	2930	2930	2930	0
149	20240812	183800	621218170	2930	2930	2930	2930	0
150	20240812	183700	621218170	2930	2930	2930	2930	0
151	20240812	183600	621218170	2930	2930	2930	2930	0
152	20240812	183500	621218170	2930	2930	2930	2930	3759
153	20240812	183400	621218170	2930	2930	2930	2930	0
154	20240812	183300	621218170	2930	2930	2930	2930	0
155	20240812	183200	621218170	2930	2930	2930	2930	0
156	20240812	183100	621218170	2930	2930	2930	2930	0
157	20240812	183000	621218170	2930	2930	2930	2930	0
158	20240812	182900	621218170	2930	2930	2930	2930	0
159	20240812	182800	621218170	2930	2930	2930	2930	0
160	20240812	182700	621218170	2930	2930	2930	2930	0
161	20240812	182600	621218170	2930	2930	2930	2930	0
162	20240812	182500	621218170	2930	2930	2930	2930	0
163	20240812	182400	621218170	2930	2930	2930	2930	0
164	20240812	182300	621218170	2930	2930	2930	2930	0
165	20240812	182200	621218170	2930	2930	2930	2930	0
166	20240812	182100	621218170	2930	2930	2930	2930	0
167	20240812	182000	621218170	2930	2930	2930	2930	0
168	20240812	181900	621218170	2930	2930	2930	2930	0
169	20240812	181800	621218170	2930	2930	2930	2930	0
170	20240812	181700	621218170	2930	2930	2930	2930	0
171	20240812	181600	621218170	2930	2930	2930	2930	0
172	20240812	181500	621218170	2930	2930	2930	2930	0
173	20240812	181400	621218170	2930	2930	2930	2930	0
174	20240812	181300	621218170	2930	2930	2930	2930	0
175	20240812	181200	621218170	2930	2930	2930	2930	0
176	20240812	181100	621218170	2930	2930	2930	2930	0
177	20240812	181000	621218170	2930	2930	2930	2930	0
178	20240812	180900	621218170	2930	2930	2930	2930	0
179	20240812	180800	621218170	2930	2930	2930	2930	0
180	20240812	180700	621218170	2930	2930	2930	2930	0
181	20240812	180600	621218170	2930	2930	2930	2930	0
182	20240812	180500	621218170	2930	2930	2930	2930	3759
183	20240812	180400	621218170	2930	2930	2930	2930	0
184	20240812	180300	621218170	2930	2930	2930	2930	0
185	20240812	180200	621218170	2930	2930	2930	2930	0
186	20240812	180100	621218170	2930	2930	2930	2930	0
187	20240812	180000	621218170	2930	2930	2930	2930	0
188	20240812	175900	621218170	2930	2930	2930	2930	0
189	20240812	175800	621218170	2930	2930	2930	2930	0
190	20240812	175700	621218170	2930	2930	2930	2930	0
191	20240812	175600	621218170	2930	2930	2930	2930	0
192	20240812	175500	621218170	2930	2930	2930	2930	0
193	20240812	175400	621218170	2930	2930	2930	2930	0
194	20240812	175300	621218170	2930	2930	2930	2930	0
195	20240812	175200	621218170	2930	2930	2930	2930	0
196	20240812	175100	621218170	2930	2930	2930	2930	0
197	20240812	175000	621218170	2930	2930	2930	2930	0
198	20240812	174900	621218170	2930	2930	2930	2930	0
199	20240812	174800	621218170	2930	2930	2930	2930	0
200	20240812	174700	621218170	2930	2930	2930	2930	0
201	20240812	174600	621218170	2930	2930	2930	2930	0
202	20240812	174500	621218170	2930	2930	2930	2930	0
203	20240812	174400	621218170	2930	2930	2930	2930	0
204	20240812	174300	621218170	2930	2930	2930	2930	0
205	20240812	174200	621218170	2930	2930	2930	2930	0
206	20240812	174100	621218170	2930	2930	2930	2930	0
207	20240812	174000	621218170	2930	2930	2930	2930	0
208	20240812	173900	621218170	2930	2930	2930	2930	0
209	20240812	173800	621218170	2930	2930	2930	2930	0
210	20240812	173700	621218170	2930	2930	2930	2930	0
211	20240812	173600	621218170	2930	2930	2930	2930	0
212	20240812	173500	621218170	2930	2930	2930	2930	3759
213	20240812	173400	621218170	2930	2930	2930	2930	0
214	20240812	173300	621218170	2930	2930	2930	2930	0
215	20240812	173200	621218170	2930	2930	2930	2930	0
216	20240812	173100	621218170	2930	2930	2930	2930	0
217	20240812	173000	621218170	2930	2930	2930	2930	0
218	20240812	172900	621218170	2930	2930	2930	2930	0
219	20240812	172800	621218170	2930	2930	2930	2930	0
220	20240812	172700	621218170	2930	2930	2930	2930	0
221	20240812	172600	621218170	2930	2930	2930	2930	0
222	20240812	172500	621218170	2930	2930	2930	2930	0
223	20240812	172400	621218170	2930	2930	2930	2930	0
224	20240812	172300	621218170	2930	2930	2930	2930	0
225	20240812	172200	621218170	2930	2930	2930	2930	0
226	20240812	172100	621218170	2930	2930	2930	2930	0
227	20240812	172000	621218170	2930	2930	2930	2930	0
228	20240812	171900	621218170	2930	2930	2930	2930	0
229	20240812	171800	621218170	2930	2930	2930	2930	0
230	20240812	171700	621218170	2930	2930	2930	2930	0
231	20240812	171600	621218170	2930	2930	2930	2930	0
232	20240812	171500	621218170	2930	2930	2930	2930	0
233	20240812	171400	621218170	2930	2930	2930	2930	0
234	20240812	171300	621218170	2930	2930	2930	2930	0
235	20240812	171200	621218170	2930	2930	2930	2930	0
236	20240812	171100	621218170	2930	2930	2930	2930	0
237	20240812	171000	621218170	2930	2930	2930	2930	0
238	20240812	170900	621218170	2930	2930	2930	2930	0
239	20240812	170800	621218170	2930	2930	2930	2930	0
240	20240812	170700	621218170	2930	2930	2930	2930	0
241	20240812	170600	621218170	2930	2930	2930	2930	0
242	20240812	170500	621218170	2930	2930	2930	2930	3759
243	20240812	170400	621218170	2930	2930	2930	2930	0
244	20240812	170300	621218170	2930	2930	2930	2930	0
245	20240812	170200	621218170	2930	2930	2930	2930	0
246	20240812	170100	621218170	2930	2930	2930	2930	0
247	20240812	170000	621218170	2930	2930	2930	2930	0
248	20240812	165900	621218170	2930	2930	2930	2930	0
249	20240812	165800	621218170	2930	2930	2930	2930	0
250	20240812	165700	621218170	2930	2930	2930	2930	0
251	20240812	165600	621218170	2930	2930	2930	2930	0
252	20240812	165500	621218170	2930	2930	2930	2930	0
253	20240812	165400	621218170	2930	2930	2930	2930	0
254	20240812	165300	621218170	2930	2930	2930	2930	0
255	20240812	165200	621218170	2930	2930	2930	2930	0
256	20240812	165100	621218170	2930	2930	2930	2930	0
257	20240812	165000	621218170	2930	2930	2930	2930	0
258	20240812	164900	621218170	2930	2930	2930	2930	0
259	20240812	164800	621218170	2930	2930	2930	2930	0
260	20240812	164700	621218170	2930	2930	2930	2930	0
261	20240812	164600	621218170	2930	2930	2930	2930	0
262	20240812	164500	621218170	2930	2930	2930	2930	0
263	20240812	164400	621218170	2930	2930	2930	2930	0
264	20240812	164300	621218170	2930	2930	2930	2930	0
265	20240812	164200	621218170	2930	2930	2930	2930	0
266	20240812	164100	621218170	2930	2930	2930	2930	0
267	20240812	164000	621218170	2930	2930	2930	2930	0
268	20240812	163900	621218170	2930	2930	2930	2930	0
269	20240812	163800	621218170	2930	2930	2930	2930	0
270	20240812	163700	621218170	2930	2930	2930	2930	0
271	20240812	163600	621218170	2930	2930	2930	2930	0
272	20240812	163500	621218170	2930	2930	2930	2930	3759
273	20240812	163400	621218170	2930	2930	2930	2930	0
274	20240812	163300	621218170	2930	2930	2930	2930	0
275	20240812	163200	621218170	2930	2930	2930	2930	0
276	20240812	163100	621218170	2930	2930	2930	2930	0
277	20240812	163000	621218170	2930	2930	2930	2930	0
278	20240812	162900	621218170	2930	2930	2930	2930	0
279	20240812	162800	621218170	2930	2930	2930	2930	0
280	20240812	162700	621218170	2930	2930	2930	2930	0
281	20240812	162600	621218170	2930	2930	2930	2930	0
282	20240812	162500	621218170	2930	2930	2930	2930	0
283	20240812	162400	621218170	2930	2930	2930	2930	0
284	20240812	162300	621218170	2930	2930	2930	2930	0
285	20240812	162200	621218170	2930	2930	2930	2930	0
286	20240812	162100	621218170	2930	2930	2930	2930	0
287	20240812	162000	621218170	2930	2930	2930	2930	0
288	20240812	161900	621218170	2930	2930	2930	2930	0
289	20240812	161800	621218170	2930	2930	2930	2930	0
290	20240812	161700	621218170	2930	2930	2930	2930	0
291	20240812	161600	621218170	2930	2930	2930	2930	0
292	20240812	161500	621218170	2930	2930	2930	2930	0
293	20240812	161400	621218170	2930	2930	2930	2930	0
294	20240812	161300	621218170	2930	2930	2930	2930	0
295	20240812	161200	621218170	2930	2930	2930	2930	0
296	20240812	161100	621218170	2930	2930	2930	2930	0
297	20240812	161000	621218170	2930	2930	2930	2930	0
298	20240812	160900	621218170	2930	2930	2930	2930	0
299	20240812	160800	621218170	2930	2930	2930	2930	0
300	20240812	160700	621218170	2930	2930	2930	2930	0
301	20240812	160600	621218170	2930	2930	2930	2930	0
302	20240812	160500	621218170	2930	2930	2930	2930	3759
303	20240812	160400	621218170	2930	2930	2930	2930	0
304	20240812	160300	621218170	2930	2930	2930	2930	0
305	20240812	160200	621218170	2930	2930	2930	2930	0
306	20240812	160100	621218170	2930	2930	2930	2930	0
307	20240812	160000	621218170	2930	2930	2930	2930	0
308	20240812	155900	621218170	2930	2930	2930	2930	0
309	20240812	155800	621218170	2930	2930	2930	2930	0
310	20240812	155700	621218170	2930	2930	2930	2930	0
311	20240812	155600	621218170	2930	2930	2930	2930	0
312	20240812	155500	621218170	2930	2930	2930	2930	0
313	20240812	155400	621218170	2930	2930	2930	2930	0
314	20240812	155300	621218170	2930	2930	2930	2930	0
315	20240812	155200	621218170	2930	2930	2930	2930	0
316	20240812	155100	621218170	2930	2930	2930	2930	0
317	20240812	155000	621218170	2930	2930	2930	2930	0
318	20240812	154900	621218170	2930	2930	2930	2930	0
319	20240812	154800	621218170	2930	2930	2930	2930	0
320	20240812	154700	621218170	2930	2930	2930	2930	0
321	20240812	154600	621218170	2930	2930	2930	2930	0
322	20240812	154500	621218170	2930	2930	2930	2930	0
323	20240812	154400	621218170	2930	2930	2930	2930	0
324	20240812	154300	621218170	2930	2930	2930	2930	0
325	20240812	154200	621218170	2930	2930	2930	2930	0
326	20240812	154100	621218170	2930	2930	2930	2930	0
327	20240812	154000	621218170	2930	2930	2930	2930	0
328	20240812	153900	621218170	2930	2930	2930	2930	0
329	20240812	153800	621218170	2930	2930	2930	2930	0
330	20240812	153700	621218170	2930	2930	2930	2930	0
331	20240812	153600	621218170	2930	2930	2930	2930	0
332	20240812	153500	621218170	2930	2930	2930	2930	3759
333	20240812	153400	621218170	2930	2930	2930	2930	0
334	20240812	153300	621218170	2930	2930	2930	2930	0
335	20240812	153200	621218170	2930	2930	2930	2930	0
336	20240812	153100	621218170	2930	2930	2930	2930	0
337	20240812	153000	621218170	2930	2930	2930	2930	3759
338	20240812	152900	610204300	2940	2940	2940	2940	0
339	20240812	152800	610204300	2940	2940	2940	2940	0
340	20240812	152700	610204300	2940	2940	2940	2940	0
341	20240812	152600	610204300	2940	2940	2940	2940	0
342	20240812	152500	610204300	2940	2940	2940	2940	0
343	20240812	152400	610204300	2940	2940	2940	2940	0
344	20240812	152300	610204300	2940	2940	2940	2940	0
345	20240812	152200	610204300	2940	2940	2940	2940	0
346	20240812	152100	610204300	2940	2940	2940	2940	0
347	20240812	152000	610204300	2940	2940	2940	2940	0
348	20240812	151900	610204300	2940	2940	2940	2940	183
349	20240812	151800	609666280	2940	2940	2940	2940	188
350	20240812	151700	609113560	2930	2935	2935	2930	501
351	20240812	151600	607643130	2935	2935	2935	2935	188
352	20240812	151500	607091350	2940	2935	2940	2935	62
353	20240812	151400	606909375	2935	2940	2940	2935	1163
354	20240812	151300	603495955	2940	2940	2940	2940	0
355	20240812	151200	603495955	2940	2930	2940	2930	2012
356	20240812	151100	597600675	2940	2935	2940	2935	60
357	20240812	151000	597424325	2940	2940	2940	2940	10
358	20240812	150900	597394925	2940	2935	2940	2930	1359
359	20240812	150800	593407725	2930	2930	2930	2930	0
360	20240812	150700	593407725	2930	2930	2930	2930	0
361	20240812	150600	593407725	2930	2930	2930	2930	100
362	20240812	150500	593114725	2930	2930	2930	2930	2077
363	20240812	150400	587029115	2930	2935	2935	2930	519
364	20240812	150300	585505945	2930	2930	2930	2930	855
365	20240812	150200	583000795	2930	2930	2930	2930	88
366	20240812	150100	582742955	2930	2930	2930	2930	0
367	20240812	150000	582742955	2930	2930	2930	2930	50
368	20240812	145900	582596455	2935	2935	2935	2935	721
369	20240812	145800	580480320	2940	2940	2940	2940	2
370	20240812	145700	580474440	2930	2930	2935	2930	696
371	20240812	145600	578433465	2935	2935	2935	2935	0
372	20240812	145500	578433465	2935	2935	2935	2935	139
373	20240812	145400	578025500	2935	2940	2940	2935	257
374	20240812	145300	577271200	2935	2930	2935	2930	249
375	20240812	145200	576540390	2935	2930	2935	2930	244
376	20240812	145100	575824260	2940	2935	2940	2935	71
377	20240812	145000	575615870	2940	2940	2940	2940	2
378	20240812	144900	575609990	2940	2930	2940	2930	123
379	20240812	144800	575249580	2940	2940	2940	2940	5660
380	20240812	144700	558609180	2940	2940	2940	2940	5
381	20240812	144600	558594480	2945	2940	2945	2940	2
382	20240812	144500	558588595	2945	2945	2945	2940	133
383	20240812	144400	558197445	2945	2945	2945	2945	200
384	20240812	144300	557608445	2945	2940	2945	2940	500
385	20240812	144200	556136110	2940	2940	2940	2940	50
386	20240812	144100	555989110	2940	2940	2940	2940	0
387	20240812	144000	555989110	2940	2935	2940	2935	4
388	20240812	143900	555977365	2940	2940	2940	2940	0
389	20240812	143800	555977365	2940	2940	2940	2940	0
390	20240812	143700	555977365	2940	2940	2940	2940	2
391	20240812	143600	555971485	2935	2935	2935	2935	1295
392	20240812	143500	552170660	2935	2935	2935	2935	255
393	20240812	143400	551422235	2935	2935	2935	2935	0
394	20240812	143300	551422235	2935	2940	2940	2935	7
395	20240812	143200	551401670	2935	2935	2935	2935	47
396	20240812	143100	551263725	2935	2935	2935	2935	0
397	20240812	143000	551263725	2935	2935	2935	2935	0
398	20240812	142900	551263725	2935	2940	2940	2935	74
399	20240812	142800	551046435	2945	2945	2945	2945	4
400	20240812	142700	551034655	2945	2945	2945	2945	12
401	20240812	142600	550999315	2945	2935	2945	2935	10079
402	20240812	142500	521417130	2945	2945	2945	2945	1
403	20240812	142400	521414185	2945	2945	2945	2945	403
404	20240812	142300	520227350	2945	2945	2945	2945	0
405	20240812	142200	520227350	2945	2945	2945	2945	1
406	20240812	142100	520224405	2940	2940	2940	2940	16
407	20240812	142000	520177365	2945	2940	2945	2940	1876
408	20240812	141900	514661915	2940	2935	2940	2935	201
409	20240812	141800	514071975	2940	2940	2940	2940	0
410	20240812	141700	514071975	2940	2940	2940	2935	22
411	20240812	141600	514007345	2940	2940	2940	2940	1
412	20240812	141500	514004405	2935	2935	2935	2935	41
413	20240812	141400	513884070	2940	2940	2940	2940	68
414	20240812	141300	513684150	2940	2940	2940	2940	4
415	20240812	141200	513672390	2940	2940	2940	2940	0
416	20240812	141100	513672390	2940	2940	2940	2940	0
417	20240812	141000	513672390	2940	2940	2940	2940	110
418	20240812	140900	513348990	2940	2940	2940	2940	20
419	20240812	140800	513290190	2940	2940	2940	2940	0
420	20240812	140700	513290190	2940	2940	2940	2940	0
421	20240812	140600	513290190	2940	2940	2940	2940	0
422	20240812	140500	513290190	2940	2940	2940	2940	0
423	20240812	140400	513290190	2940	2940	2940	2940	1
424	20240812	140300	513287250	2940	2940	2940	2940	0
425	20240812	140200	513287250	2940	2940	2940	2940	0
426	20240812	140100	513287250	2940	2935	2940	2930	446
427	20240812	140000	511978240	2935	2935	2935	2935	6
428	20240812	135900	511960630	2935	2935	2935	2935	154
429	20240812	135800	511508640	2940	2935	2940	2935	53
430	20240812	135700	511353075	2940	2940	2940	2940	0
431	20240812	135600	511353075	2940	2940	2940	2940	0
432	20240812	135500	511353075	2940	2940	2940	2940	0
433	20240812	135400	511353075	2940	2940	2940	2940	0
434	20240812	135300	511353075	2940	2940	2940	2940	1
435	20240812	135200	511350135	2940	2940	2940	2940	5
436	20240812	135100	511335435	2940	2940	2940	2940	5
437	20240812	135000	511320735	2940	2940	2940	2940	0
438	20240812	134900	511320735	2940	2940	2940	2935	49
439	20240812	134800	511176870	2940	2940	2940	2940	10
440	20240812	134700	511147470	2940	2940	2940	2940	0
441	20240812	134600	511147470	2940	2940	2940	2940	0
442	20240812	134500	511147470	2940	2940	2940	2940	3
443	20240812	134400	511138650	2940	2940	2940	2940	0
444	20240812	134300	511138650	2940	2940	2940	2940	0
445	20240812	134200	511138650	2940	2940	2940	2940	0
446	20240812	134100	511138650	2940	2940	2940	2940	0
447	20240812	134000	511138650	2940	2940	2940	2940	2
448	20240812	133900	511132770	2935	2935	2935	2935	474
449	20240812	133800	509741580	2935	2935	2935	2935	42
450	20240812	133700	509618310	2935	2935	2935	2935	64
451	20240812	133600	509430470	2935	2935	2935	2935	10
452	20240812	133500	509401120	2940	2940	2940	2940	1
453	20240812	133400	509398180	2940	2940	2940	2940	0
454	20240812	133300	509398180	2940	2940	2940	2940	1020
455	20240812	133200	506399380	2940	2935	2940	2935	56
456	20240812	133100	506234990	2940	2940	2940	2940	0
457	20240812	133000	506234990	2940	2940	2940	2940	1
458	20240812	132900	506232050	2940	2940	2940	2940	0
459	20240812	132800	506232050	2940	2940	2940	2940	0
460	20240812	132700	506232050	2940	2940	2940	2940	0
461	20240812	132600	506232050	2940	2935	2940	2930	501
462	20240812	132500	504763960	2940	2940	2940	2940	0
463	20240812	132400	504763960	2940	2940	2940	2940	0
464	20240812	132300	504763960	2940	2940	2940	2940	2
465	20240812	132200	504758080	2930	2940	2940	2930	503
466	20240812	132100	503282560	2940	2940	2940	2940	0
467	20240812	132000	503282560	2940	2935	2940	2935	3
468	20240812	131900	503273750	2930	2935	2935	2930	422
469	20240812	131800	502036325	2935	2940	2940	2935	23
470	20240812	131700	501968750	2935	2935	2935	2935	0
471	20240812	131600	501968750	2935	2935	2935	2935	0
472	20240812	131500	501968750	2935	2935	2935	2935	29
473	20240812	131400	501883635	2935	2935	2935	2935	0
474	20240812	131300	501883635	2935	2935	2935	2935	6
475	20240812	131200	501866025	2935	2935	2935	2935	14
476	20240812	131100	501824935	2930	2935	2935	2930	350
477	20240812	131000	500799430	2935	2935	2935	2935	177
478	20240812	130900	500279935	2935	2935	2935	2935	15
479	20240812	130800	500235910	2935	2935	2935	2935	0
480	20240812	130700	500235910	2935	2935	2935	2935	31
481	20240812	130600	500144925	2940	2940	2940	2940	50
482	20240812	130500	499997925	2940	2940	2940	2940	1327
483	20240812	130400	496096545	2935	2935	2935	2935	1591
484	20240812	130300	491426960	2940	2940	2940	2940	0
485	20240812	130200	491426960	2940	2940	2940	2940	0
486	20240812	130100	491426960	2940	2940	2940	2940	0
487	20240812	130000	491426960	2940	2940	2940	2940	20
488	20240812	125900	491368160	2940	2935	2940	2935	50
489	20240812	125800	491221340	2940	2940	2940	2940	0
490	20240812	125700	491221340	2940	2940	2940	2940	0
491	20240812	125600	491221340	2940	2940	2940	2940	4
492	20240812	125500	491209580	2940	2935	2940	2935	214
493	20240812	125400	490581420	2935	2935	2935	2935	98
494	20240812	125300	490293790	2940	2940	2940	2940	0
495	20240812	125200	490293790	2940	2940	2940	2940	0
496	20240812	125100	490293790	2940	2940	2940	2940	0
497	20240812	125000	490293790	2940	2940	2940	2940	5
498	20240812	124900	490279090	2945	2945	2945	2945	0
499	20240812	124800	490279090	2945	2945	2945	2945	0
500	20240812	124700	490279090	2945	2935	2945	2935	3
501	20240812	124600	490270275	2940	2940	2940	2940	14
502	20240812	124500	490229115	2935	2935	2935	2935	15
503	20240812	124400	490185090	2945	2940	2945	2940	33
504	20240812	124300	490088065	2930	2940	2940	2930	606
505	20240812	124200	488310580	2935	2940	2940	2935	164
506	20240812	124100	487829170	2930	2935	2940	2930	530
507	20240812	124000	486276200	2930	2935	2935	2930	4682
508	20240812	123900	472542255	2940	2940	2940	2940	54
509	20240812	123800	472383495	2940	2940	2940	2940	0
510	20240812	123700	472383495	2940	2935	2940	2935	94
511	20240812	123600	472107385	2940	2940	2945	2940	1826
512	20240812	123500	466738875	2940	2940	2940	2940	2000
513	20240812	123400	460858875	2940	2940	2940	2940	2833
514	20240812	123300	452529855	2945	2945	2945	2945	1
515	20240812	123200	452526910	2945	2945	2945	2945	0
516	20240812	123100	452526910	2945	2945	2945	2945	0
517	20240812	123000	452526910	2945	2945	2945	2945	50
518	20240812	122900	452379660	2940	2945	2945	2940	51
519	20240812	122800	452229715	2945	2945	2945	2945	1
520	20240812	122700	452226770	2945	2945	2945	2945	60
521	20240812	122600	452050070	2945	2945	2945	2945	27
522	20240812	122500	451970555	2940	2940	2940	2940	3282
523	20240812	122400	442321475	2940	2940	2940	2940	0
524	20240812	122300	442321475	2940	2940	2940	2940	186
525	20240812	122200	441774635	2940	2940	2940	2940	0
526	20240812	122100	441774635	2940	2945	2945	2940	120
527	20240812	122000	441421735	2945	2940	2945	2940	7015
528	20240812	121900	420797560	2940	2940	2940	2940	17
529	20240812	121800	420747580	2945	2945	2945	2945	0
530	20240812	121700	420747580	2945	2945	2945	2945	338
531	20240812	121600	419752170	2950	2950	2950	2950	104
532	20240812	121500	419445370	2940	2940	2940	2940	0
533	20240812	121400	419445370	2940	2940	2940	2940	650
534	20240812	121300	417534370	2950	2950	2950	2950	0
535	20240812	121200	417534370	2950	2945	2950	2945	187
536	20240812	121100	416982750	2945	2945	2945	2945	0
537	20240812	121000	416982750	2945	2945	2945	2945	495
538	20240812	120900	415524975	2945	2940	2945	2940	146
539	20240812	120800	415095010	2945	2945	2945	2945	0
540	20240812	120700	415095010	2945	2945	2945	2945	23
541	20240812	120600	415027275	2945	2945	2945	2945	0
542	20240812	120500	415027275	2945	2945	2945	2945	23
543	20240812	120400	414959540	2945	2945	2945	2945	29
544	20240812	120300	414874135	2940	2940	2940	2940	1
545	20240812	120200	414871195	2945	2945	2945	2945	44
546	20240812	120100	414741615	2945	2945	2945	2945	164
547	20240812	120000	414258635	2945	2945	2945	2945	0
548	20240812	115900	414258635	2945	2945	2945	2945	20
549	20240812	115800	414199735	2945	2940	2945	2940	148
550	20240812	115700	413764610	2945	2945	2945	2945	869
551	20240812	115600	411205405	2950	2950	2950	2950	14
552	20240812	115500	411164105	2945	2945	2945	2945	100
553	20240812	115400	410869605	2945	2945	2945	2945	1000
554	20240812	115300	407924605	2950	2950	2950	2950	0
555	20240812	115200	407924605	2950	2950	2950	2950	45
556	20240812	115100	407791855	2950	2950	2950	2950	1
557	20240812	115000	407788905	2950	2950	2950	2945	56
558	20240812	114900	407623710	2950	2950	2950	2950	0
559	20240812	114800	407623710	2950	2950	2950	2950	176
560	20240812	114700	407104510	2945	2945	2945	2945	1122
561	20240812	114600	403800220	2950	2950	2950	2950	22
562	20240812	114500	403735320	2945	2945	2945	2945	3
563	20240812	114400	403726485	2945	2945	2945	2945	9
564	20240812	114300	403699980	2950	2950	2950	2945	20
565	20240812	114200	403641030	2950	2950	2950	2945	834
566	20240812	114100	401180735	2945	2945	2945	2945	5
567	20240812	114000	401166010	2950	2945	2950	2945	15
568	20240812	113900	401121765	2950	2950	2950	2950	0
569	20240812	113800	401121765	2950	2950	2950	2950	0
570	20240812	113700	401121765	2950	2950	2950	2950	799
571	20240812	113600	398764715	2950	2950	2950	2950	111
572	20240812	113500	398437265	2950	2950	2950	2950	1
573	20240812	113400	398434315	2945	2945	2945	2945	978
574	20240812	113300	395554105	2950	2950	2950	2950	342
575	20240812	113200	394545205	2945	2950	2950	2945	82
576	20240812	113100	394303705	2955	2950	2955	2950	5243
577	20240812	113000	378836745	2955	2955	2955	2955	10
578	20240812	112900	378807195	2955	2950	2955	2950	34
579	20240812	112800	378706735	2950	2950	2950	2950	810
580	20240812	112700	376317235	2950	2950	2950	2950	0
581	20240812	112600	376317235	2950	2950	2950	2950	1
582	20240812	112500	376314285	2950	2955	2955	2950	723
583	20240812	112400	374181365	2950	2950	2955	2950	523
584	20240812	112300	372638500	2955	2950	2955	2950	255
585	20240812	112200	371885225	2950	2955	2955	2950	60
586	20240812	112100	371708160	2950	2950	2955	2950	814
587	20240812	112000	369306790	2955	2955	2955	2955	0
588	20240812	111900	369306790	2955	2955	2955	2955	2
589	20240812	111800	369300880	2960	2960	2960	2960	5
590	20240812	111700	369286080	2955	2955	2955	2955	1638
591	20240812	111600	364445790	2955	2955	2955	2955	126
592	20240812	111500	364073460	2960	2960	2960	2960	0
593	20240812	111400	364073460	2960	2965	2965	2960	239
594	20240812	111300	363365245	2965	2965	2965	2965	0
595	20240812	111200	363365245	2965	2960	2965	2960	248
596	20240812	111100	362630875	2960	2960	2960	2960	713
597	20240812	111000	360520395	2965	2960	2965	2960	96
598	20240812	110900	360236025	2965	2965	2965	2965	0
599	20240812	110800	360236025	2965	2960	2965	2960	2582
600	20240812	110700	352593250	2960	2960	2960	2960	20
601	20240812	110600	352534050	2960	2955	2960	2955	102
602	20240812	110500	352232635	2955	2960	2960	2955	121
603	20240812	110400	351874975	2960	2955	2960	2955	121
604	20240812	110300	351516915	2955	2955	2955	2955	227
605	20240812	110200	350846130	2960	2955	2960	2955	407
606	20240812	110100	349641645	2955	2955	2955	2955	1
607	20240812	110000	349638690	2960	2950	2960	2950	6
608	20240812	105900	349620980	2950	2950	2960	2950	5176
609	20240812	105800	334319910	2950	2950	2950	2950	130
610	20240812	105700	333936410	2955	2955	2955	2955	62
611	20240812	105600	333753200	2955	2950	2955	2950	300
612	20240812	105500	332867200	2955	2955	2955	2955	2
613	20240812	105400	332861290	2955	2955	2955	2955	0
614	20240812	105300	332861290	2955	2950	2955	2950	4572
615	20240812	105200	319373885	2945	2940	2950	2940	107
616	20240812	105100	319058785	2945	2945	2945	2945	978
617	20240812	105000	316178575	2945	2940	2945	2940	370
618	20240812	104900	315090725	2940	2945	2945	2940	374
619	20240812	104800	313990085	2945	2945	2950	2945	925
620	20240812	104700	311265685	2945	2945	2950	2945	1040
621	20240812	104600	308202835	2950	2950	2950	2950	0
622	20240812	104500	308202835	2950	2950	2950	2950	0
623	20240812	104400	308202835	2950	2945	2950	2945	1055
624	20240812	104300	305095585	2945	2945	2945	2945	1
625	20240812	104200	305092640	2945	2945	2945	2945	600
626	20240812	104100	303325640	2950	2950	2950	2950	13
627	20240812	104000	303287290	2950	2950	2950	2950	455
628	20240812	103900	301945040	2950	2950	2950	2950	200
629	20240812	103800	301355040	2945	2945	2945	2945	250
630	20240812	103700	300618790	2945	2950	2950	2945	910
631	20240812	103600	297937840	2950	2950	2950	2950	0
632	20240812	103500	297937840	2950	2950	2950	2950	0
633	20240812	103400	297937840	2950	2945	2950	2945	165
634	20240812	103300	297451640	2945	2945	2945	2945	1000
635	20240812	103200	294506640	2950	2950	2950	2950	2
636	20240812	103100	294500740	2950	2950	2950	2950	0
637	20240812	103000	294500740	2950	2950	2950	2950	55
638	20240812	102900	294338490	2950	2950	2950	2950	462
639	20240812	102800	292975590	2950	2950	2955	2950	769
640	20240812	102700	290707015	2955	2950	2955	2950	62
641	20240812	102600	290524065	2955	2955	2955	2950	511
642	20240812	102500	289014065	2955	2955	2955	2955	5
643	20240812	102400	288999290	2955	2950	2955	2950	920
644	20240812	102300	286285285	2950	2950	2950	2945	581
645	20240812	102200	284573835	2950	2955	2955	2950	580
646	20240812	102100	282862800	2955	2950	2955	2950	105
647	20240812	102000	282552775	2955	2955	2955	2955	5
648	20240812	101900	282538000	2955	2955	2955	2945	359
649	20240812	101800	281479095	2955	2950	2955	2950	101
650	20240812	101700	281181130	2955	2955	2955	2950	375
651	20240812	101600	280074505	2950	2945	2950	2945	702
652	20240812	101500	278005350	2950	2950	2950	2950	1
653	20240812	101400	278002400	2950	2950	2955	2945	710
654	20240812	101300	275907615	2955	2955	2955	2950	1098
655	20240812	101200	272666610	2955	2955	2955	2955	341
656	20240812	101100	271658955	2955	2955	2955	2950	87
657	20240812	101000	271402130	2950	2945	2950	2945	4104
658	20240812	100900	259295605	2945	2950	2950	2945	2214
659	20240812	100800	252766945	2950	2950	2950	2950	16
660	20240812	100700	252719745	2950	2945	2950	2945	11
661	20240812	100600	252687325	2950	2950	2950	2945	1626
662	20240812	100500	247898695	2945	2945	2950	2945	2257
663	20240812	100400	241247035	2940	2945	2945	2940	343
664	20240812	100300	240238595	2945	2945	2945	2930	3125
665	20240812	100200	231070285	2940	2940	2940	2940	1860
666	20240812	100100	225601885	2945	2945	2945	2945	0
667	20240812	100000	225601885	2945	2940	2945	2940	178
668	20240812	095900	225078540	2940	2940	2945	2940	780
669	20240812	095800	222785040	2940	2940	2940	2940	196
670	20240812	095700	222208800	2945	2945	2945	2945	174
671	20240812	095600	221696370	2945	2945	2950	2945	602
672	20240812	095500	219923455	2950	2945	2950	2945	122
673	20240812	095400	219563790	2950	2950	2950	2950	22
674	20240812	095300	219498890	2950	2950	2950	2945	106
675	20240812	095200	219186215	2945	2945	2950	2945	40
676	20240812	095100	219068365	2950	2950	2950	2945	1778
677	20240812	095000	213829870	2950	2945	2950	2940	469
678	20240812	094900	212448580	2945	2945	2945	2930	5464
679	20240812	094800	196415820	2950	2950	2950	2945	67
680	20240812	094700	196218200	2945	2950	2950	2945	806
681	20240812	094600	193840525	2950	2950	2950	2945	111
682	20240812	094500	193513330	2950	2945	2950	2945	2741
683	20240812	094400	185441010	2945	2940	2945	2935	809
684	20240812	094300	183062545	2940	2940	2940	2940	0
685	20240812	094200	183062545	2940	2940	2940	2940	55
686	20240812	094100	182900845	2940	2935	2940	2930	2488
687	20240812	094000	175601920	2930	2930	2930	2930	50
688	20240812	093900	175455420	2930	2920	2940	2920	349
689	20240812	093800	174432260	2930	2930	2930	2930	7
690	20240812	093700	174411750	2930	2940	2940	2930	1277
691	20240812	093600	170667470	2945	2940	2945	2920	9736
692	20240812	093500	142154790	2945	2940	2945	2940	2001
693	20240812	093400	136262180	2940	2940	2940	2940	343
694	20240812	093300	135253760	2940	2935	2940	2935	1406
695	20240812	093200	131127145	2935	2940	2940	2935	21
696	20240812	093100	131065410	2945	2945	2945	2945	133
697	20240812	093000	130673725	2945	2940	2945	2940	504
698	20240812	092900	129189495	2940	2935	2945	2935	352
699	20240812	092800	128156210	2945	2945	2945	2945	0
700	20240812	092700	128156210	2945	2940	2945	2940	15
701	20240812	092600	128112105	2945	2945	2945	2945	680
702	20240812	092500	126109505	2930	2940	2945	2930	1353
703	20240812	092400	122142580	2950	2940	2950	2940	1790
704	20240812	092300	116879930	2950	2950	2955	2945	532
705	20240812	092200	115309180	2950	2945	2950	2935	4507
706	20240812	092100	102035845	2950	2950	2950	2950	22
707	20240812	092000	101970945	2950	2950	2950	2940	1008
708	20240812	091900	99007395	2950	2945	2950	2945	278
709	20240812	091800	98188465	2945	2945	2945	2940	2332
710	20240812	091700	91330350	2945	2940	2945	2940	1206
711	20240812	091600	87778685	2945	2940	2945	2940	2297
712	20240812	091500	81019155	2940	2930	2940	2930	165
713	20240812	091400	80535695	2930	2935	2940	2930	915
714	20240812	091300	77852915	2935	2930	2940	2930	898
715	20240812	091200	75218715	2930	2930	2930	2930	3128
716	20240812	091100	66053675	2930	2920	2930	2920	1149
717	20240812	091000	62691075	2925	2925	2925	2925	4
718	20240812	090900	62679375	2920	2920	2920	2920	643
719	20240812	090800	60801815	2920	2920	2925	2915	1921
720	20240812	090700	55192590	2915	2920	2920	2915	76
721	20240812	090600	54970675	2915	2920	2920	2915	358
722	20240812	090500	53925320	2925	2925	2930	2925	2701
723	20240812	090400	46024890	2925	2930	2930	2925	941
724	20240812	090300	43272415	2925	2925	2930	2925	250
725	20240812	090200	42540405	2925	2930	2930	2925	7301
726	20240812	090100	21176900	2930	2925	2955	2925	1011
727	20240812	090000	18216125	2925	2920	2970	2915	6221