KissMeData/038540/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	192000	46621940	2440	2440	2440	2440	144
3	20240816	191900	46621940	2440	2440	2440	2440	0
4	20240816	191800	46621940	2440	2440	2440	2440	0
5	20240816	191700	46621940	2440	2440	2440	2440	0
6	20240816	191600	46621940	2440	2440	2440	2440	0
7	20240816	191500	46621940	2440	2440	2440	2440	0
8	20240816	191400	46621940	2440	2440	2440	2440	0
9	20240816	191300	46621940	2440	2440	2440	2440	0
10	20240816	191200	46621940	2440	2440	2440	2440	0
11	20240816	191100	46621940	2440	2440	2440	2440	0
12	20240816	191000	46621940	2440	2440	2440	2440	0
13	20240816	190900	46621940	2440	2440	2440	2440	0
14	20240816	190800	46621940	2440	2440	2440	2440	0
15	20240816	190700	46621940	2440	2440	2440	2440	0
16	20240816	190600	46621940	2440	2440	2440	2440	0
17	20240816	190500	46621940	2440	2440	2440	2440	0
18	20240816	190400	46621940	2440	2440	2440	2440	0
19	20240816	190300	46621940	2440	2440	2440	2440	0
20	20240816	190200	46621940	2440	2440	2440	2440	0
21	20240816	190100	46621940	2440	2440	2440	2440	0
22	20240816	190000	46621940	2440	2440	2440	2440	0
23	20240816	185900	46621940	2440	2440	2440	2440	0
24	20240816	185800	46621940	2440	2440	2440	2440	0
25	20240816	185700	46621940	2440	2440	2440	2440	0
26	20240816	185600	46621940	2440	2440	2440	2440	0
27	20240816	185500	46621940	2440	2440	2440	2440	0
28	20240816	185400	46621940	2440	2440	2440	2440	0
29	20240816	185300	46621940	2440	2440	2440	2440	0
30	20240816	185200	46621940	2440	2440	2440	2440	0
31	20240816	185100	46621940	2440	2440	2440	2440	0
32	20240816	185000	46621940	2440	2440	2440	2440	144
33	20240816	184900	46621940	2440	2440	2440	2440	0
34	20240816	184800	46621940	2440	2440	2440	2440	0
35	20240816	184700	46621940	2440	2440	2440	2440	0
36	20240816	184600	46621940	2440	2440	2440	2440	0
37	20240816	184500	46621940	2440	2440	2440	2440	0
38	20240816	184400	46621940	2440	2440	2440	2440	0
39	20240816	184300	46621940	2440	2440	2440	2440	0
40	20240816	184200	46621940	2440	2440	2440	2440	0
41	20240816	184100	46621940	2440	2440	2440	2440	0
42	20240816	184000	46621940	2440	2440	2440	2440	0
43	20240816	183900	46621940	2440	2440	2440	2440	0
44	20240816	183800	46621940	2440	2440	2440	2440	0
45	20240816	183700	46621940	2440	2440	2440	2440	0
46	20240816	183600	46621940	2440	2440	2440	2440	0
47	20240816	183500	46621940	2440	2440	2440	2440	0
48	20240816	183400	46621940	2440	2440	2440	2440	0
49	20240816	183300	46621940	2440	2440	2440	2440	0
50	20240816	183200	46621940	2440	2440	2440	2440	0
51	20240816	183100	46621940	2440	2440	2440	2440	0
52	20240816	183000	46621940	2440	2440	2440	2440	0
53	20240816	182900	46621940	2440	2440	2440	2440	0
54	20240816	182800	46621940	2440	2440	2440	2440	0
55	20240816	182700	46621940	2440	2440	2440	2440	0
56	20240816	182600	46621940	2440	2440	2440	2440	0
57	20240816	182500	46621940	2440	2440	2440	2440	0
58	20240816	182400	46621940	2440	2440	2440	2440	0
59	20240816	182300	46621940	2440	2440	2440	2440	0
60	20240816	182200	46621940	2440	2440	2440	2440	0
61	20240816	182100	46621940	2440	2440	2440	2440	0
62	20240816	182000	46621940	2440	2440	2440	2440	144
63	20240816	181900	46621940	2440	2440	2440	2440	0
64	20240816	181800	46621940	2440	2440	2440	2440	0
65	20240816	181700	46621940	2440	2440	2440	2440	0
66	20240816	181600	46621940	2440	2440	2440	2440	0
67	20240816	181500	46621940	2440	2440	2440	2440	0
68	20240816	181400	46621940	2440	2440	2440	2440	0
69	20240816	181300	46621940	2440	2440	2440	2440	0
70	20240816	181200	46621940	2440	2440	2440	2440	0
71	20240816	181100	46621940	2440	2440	2440	2440	0
72	20240816	181000	46621940	2440	2440	2440	2440	0
73	20240816	180900	46621940	2440	2440	2440	2440	0
74	20240816	180800	46621940	2440	2440	2440	2440	0
75	20240816	180700	46621940	2440	2440	2440	2440	0
76	20240816	180600	46621940	2440	2440	2440	2440	0
77	20240816	180500	46621940	2440	2440	2440	2440	0
78	20240816	180400	46621940	2440	2440	2440	2440	0
79	20240816	180300	46621940	2440	2440	2440	2440	0
80	20240816	180200	46621940	2440	2440	2440	2440	0
81	20240816	180100	46621940	2440	2440	2440	2440	0
82	20240816	180000	46621940	2440	2440	2440	2440	0
83	20240816	175900	46621940	2440	2440	2440	2440	0
84	20240816	175800	46621940	2440	2440	2440	2440	0
85	20240816	175700	46621940	2440	2440	2440	2440	0
86	20240816	175600	46621940	2440	2440	2440	2440	0
87	20240816	175500	46621940	2440	2440	2440	2440	0
88	20240816	175400	46621940	2440	2440	2440	2440	0
89	20240816	175300	46621940	2440	2440	2440	2440	0
90	20240816	175200	46621940	2440	2440	2440	2440	0
91	20240816	175100	46621940	2440	2440	2440	2440	0
92	20240816	175000	46621940	2440	2440	2440	2440	144
93	20240816	174900	46621940	2440	2440	2440	2440	0
94	20240816	174800	46621940	2440	2440	2440	2440	0
95	20240816	174700	46621940	2440	2440	2440	2440	0
96	20240816	174600	46621940	2440	2440	2440	2440	0
97	20240816	174500	46621940	2440	2440	2440	2440	0
98	20240816	174400	46621940	2440	2440	2440	2440	0
99	20240816	174300	46621940	2440	2440	2440	2440	0
100	20240816	174200	46621940	2440	2440	2440	2440	0
101	20240816	174100	46621940	2440	2440	2440	2440	0
102	20240816	174000	46621940	2440	2440	2440	2440	0
103	20240816	173900	46621940	2440	2440	2440	2440	0
104	20240816	173800	46621940	2440	2440	2440	2440	0
105	20240816	173700	46621940	2440	2440	2440	2440	0
106	20240816	173600	46621940	2440	2440	2440	2440	0
107	20240816	173500	46621940	2440	2440	2440	2440	0
108	20240816	173400	46621940	2440	2440	2440	2440	0
109	20240816	173300	46621940	2440	2440	2440	2440	0
110	20240816	173200	46621940	2440	2440	2440	2440	0
111	20240816	173100	46621940	2440	2440	2440	2440	0
112	20240816	173000	46621940	2440	2440	2440	2440	0
113	20240816	172900	46621940	2440	2440	2440	2440	0
114	20240816	172800	46621940	2440	2440	2440	2440	0
115	20240816	172700	46621940	2440	2440	2440	2440	0
116	20240816	172600	46621940	2440	2440	2440	2440	0
117	20240816	172500	46621940	2440	2440	2440	2440	0
118	20240816	172400	46621940	2440	2440	2440	2440	0
119	20240816	172300	46621940	2440	2440	2440	2440	0
120	20240816	172200	46621940	2440	2440	2440	2440	0
121	20240816	172100	46621940	2440	2440	2440	2440	0
122	20240816	172000	46621940	2440	2440	2440	2440	144
123	20240816	171900	46621940	2440	2440	2440	2440	0
124	20240816	171800	46621940	2440	2440	2440	2440	0
125	20240816	171700	46621940	2440	2440	2440	2440	0
126	20240816	171600	46621940	2440	2440	2440	2440	0
127	20240816	171500	46621940	2440	2440	2440	2440	0
128	20240816	171400	46621940	2440	2440	2440	2440	0
129	20240816	171300	46621940	2440	2440	2440	2440	0
130	20240816	171200	46621940	2440	2440	2440	2440	0
131	20240816	171100	46621940	2440	2440	2440	2440	0
132	20240816	171000	46621940	2440	2440	2440	2440	0
133	20240816	170900	46621940	2440	2440	2440	2440	0
134	20240816	170800	46621940	2440	2440	2440	2440	0
135	20240816	170700	46621940	2440	2440	2440	2440	0
136	20240816	170600	46621940	2440	2440	2440	2440	0
137	20240816	170500	46621940	2440	2440	2440	2440	0
138	20240816	170400	46621940	2440	2440	2440	2440	0
139	20240816	170300	46621940	2440	2440	2440	2440	0
140	20240816	170200	46621940	2440	2440	2440	2440	0
141	20240816	170100	46621940	2440	2440	2440	2440	0
142	20240816	170000	46621940	2440	2440	2440	2440	0
143	20240816	165900	46621940	2440	2440	2440	2440	0
144	20240816	165800	46621940	2440	2440	2440	2440	0
145	20240816	165700	46621940	2440	2440	2440	2440	0
146	20240816	165600	46621940	2440	2440	2440	2440	0
147	20240816	165500	46621940	2440	2440	2440	2440	0
148	20240816	165400	46621940	2440	2440	2440	2440	0
149	20240816	165300	46621940	2440	2440	2440	2440	0
150	20240816	165200	46621940	2440	2440	2440	2440	0
151	20240816	165100	46621940	2440	2440	2440	2440	0
152	20240816	165000	46621940	2440	2440	2440	2440	144
153	20240816	164900	46621940	2440	2440	2440	2440	0
154	20240816	164800	46621940	2440	2440	2440	2440	0
155	20240816	164700	46621940	2440	2440	2440	2440	0
156	20240816	164600	46621940	2440	2440	2440	2440	0
157	20240816	164500	46621940	2440	2440	2440	2440	0
158	20240816	164400	46621940	2440	2440	2440	2440	0
159	20240816	164300	46621940	2440	2440	2440	2440	0
160	20240816	164200	46621940	2440	2440	2440	2440	0
161	20240816	164100	46621940	2440	2440	2440	2440	0
162	20240816	164000	46621940	2440	2440	2440	2440	0
163	20240816	163900	46621940	2440	2440	2440	2440	0
164	20240816	163800	46621940	2440	2440	2440	2440	0
165	20240816	163700	46621940	2440	2440	2440	2440	0
166	20240816	163600	46621940	2440	2440	2440	2440	0
167	20240816	163500	46621940	2440	2440	2440	2440	0
168	20240816	163400	46621940	2440	2440	2440	2440	0
169	20240816	163300	46621940	2440	2440	2440	2440	0
170	20240816	163200	46621940	2440	2440	2440	2440	0
171	20240816	163100	46621940	2440	2440	2440	2440	0
172	20240816	163000	46621940	2440	2440	2440	2440	0
173	20240816	162900	46621940	2440	2440	2440	2440	0
174	20240816	162800	46621940	2440	2440	2440	2440	0
175	20240816	162700	46621940	2440	2440	2440	2440	0
176	20240816	162600	46621940	2440	2440	2440	2440	0
177	20240816	162500	46621940	2440	2440	2440	2440	0
178	20240816	162400	46621940	2440	2440	2440	2440	0
179	20240816	162300	46621940	2440	2440	2440	2440	0
180	20240816	162200	46621940	2440	2440	2440	2440	0
181	20240816	162100	46621940	2440	2440	2440	2440	0
182	20240816	162000	46621940	2440	2440	2440	2440	144
183	20240816	161900	46621940	2440	2440	2440	2440	0
184	20240816	161800	46621940	2440	2440	2440	2440	0
185	20240816	161700	46621940	2440	2440	2440	2440	0
186	20240816	161600	46621940	2440	2440	2440	2440	0
187	20240816	161500	46621940	2440	2440	2440	2440	0
188	20240816	161400	46621940	2440	2440	2440	2440	0
189	20240816	161300	46621940	2440	2440	2440	2440	0
190	20240816	161200	46621940	2440	2440	2440	2440	0
191	20240816	161100	46621940	2440	2440	2440	2440	0
192	20240816	161000	46621940	2440	2440	2440	2440	0
193	20240816	160900	46621940	2440	2440	2440	2440	0
194	20240816	160800	46621940	2440	2440	2440	2440	0
195	20240816	160700	46621940	2440	2440	2440	2440	0
196	20240816	160600	46621940	2440	2440	2440	2440	0
197	20240816	160500	46621940	2440	2440	2440	2440	0
198	20240816	160400	46621940	2440	2440	2440	2440	0
199	20240816	160300	46621940	2440	2440	2440	2440	0
200	20240816	160200	46621940	2440	2440	2440	2440	0
201	20240816	160100	46621940	2440	2440	2440	2440	0
202	20240816	160000	46621940	2440	2440	2440	2440	0
203	20240816	155900	46621940	2440	2440	2440	2440	0
204	20240816	155800	46621940	2440	2440	2440	2440	0
205	20240816	155700	46621940	2440	2440	2440	2440	0
206	20240816	155600	46621940	2440	2440	2440	2440	0
207	20240816	155500	46621940	2440	2440	2440	2440	0
208	20240816	155400	46621940	2440	2440	2440	2440	0
209	20240816	155300	46621940	2440	2440	2440	2440	0
210	20240816	155200	46621940	2440	2440	2440	2440	0
211	20240816	155100	46621940	2440	2440	2440	2440	0
212	20240816	155000	46621940	2440	2440	2440	2440	144
213	20240816	154900	46621940	2440	2440	2440	2440	0
214	20240816	154800	46621940	2440	2440	2440	2440	0
215	20240816	154700	46621940	2440	2440	2440	2440	0
216	20240816	154600	46621940	2440	2440	2440	2440	0
217	20240816	154500	46621940	2440	2440	2440	2440	0
218	20240816	154400	46621940	2440	2440	2440	2440	0
219	20240816	154300	46621940	2440	2440	2440	2440	0
220	20240816	154200	46621940	2440	2440	2440	2440	0
221	20240816	154100	46621940	2440	2440	2440	2440	0
222	20240816	154000	46621940	2440	2440	2440	2440	0
223	20240816	153900	46621940	2440	2440	2440	2440	0
224	20240816	153800	46621940	2440	2440	2440	2440	0
225	20240816	153700	46621940	2440	2440	2440	2440	0
226	20240816	153600	46621940	2440	2440	2440	2440	0
227	20240816	153500	46621940	2440	2440	2440	2440	0
228	20240816	153400	46621940	2440	2440	2440	2440	0
229	20240816	153300	46621940	2440	2440	2440	2440	0
230	20240816	153200	46621940	2440	2440	2440	2440	0
231	20240816	153100	46621940	2440	2440	2440	2440	0
232	20240816	153000	46621940	2440	2440	2440	2440	144
233	20240816	152900	46270580	2430	2430	2430	2430	0
234	20240816	152800	46270580	2430	2430	2430	2430	0
235	20240816	152700	46270580	2430	2430	2430	2430	0
236	20240816	152600	46270580	2430	2430	2430	2430	0
237	20240816	152500	46270580	2430	2430	2430	2430	0
238	20240816	152400	46270580	2430	2430	2430	2430	0
239	20240816	152300	46270580	2430	2430	2430	2430	0
240	20240816	152200	46270580	2430	2430	2430	2430	0
241	20240816	152100	46270580	2430	2430	2430	2430	0
242	20240816	152000	46270580	2430	2430	2430	2430	0
243	20240816	151900	46270580	2430	2420	2430	2410	461
244	20240816	151800	45159055	2430	2410	2430	2410	29
245	20240816	151700	45088740	2415	2415	2415	2415	16
246	20240816	151600	45050100	2430	2430	2430	2430	0
247	20240816	151500	45050100	2430	2415	2430	2415	111
248	20240816	151400	44781360	2415	2415	2415	2415	33
249	20240816	151300	44701665	2420	2420	2420	2420	27
250	20240816	151200	44636325	2420	2420	2420	2420	21
251	20240816	151100	44585505	2420	2415	2420	2410	503
252	20240816	151000	43371700	2420	2420	2420	2420	161
253	20240816	150900	42982080	2430	2430	2430	2430	0
254	20240816	150800	42982080	2430	2430	2430	2430	0
255	20240816	150700	42982080	2430	2430	2430	2430	0
256	20240816	150600	42982080	2430	2430	2430	2430	1
257	20240816	150500	42979650	2420	2425	2425	2420	300
258	20240816	150400	42253275	2440	2440	2440	2440	0
259	20240816	150300	42253275	2440	2440	2440	2440	0
260	20240816	150200	42253275	2440	2440	2440	2440	0
261	20240816	150100	42253275	2440	2440	2440	2440	0
262	20240816	150000	42253275	2440	2440	2440	2440	0
263	20240816	145900	42253275	2440	2440	2440	2440	0
264	20240816	145800	42253275	2440	2440	2440	2440	0
265	20240816	145700	42253275	2440	2440	2440	2440	0
266	20240816	145600	42253275	2440	2440	2440	2440	0
267	20240816	145500	42253275	2440	2440	2440	2440	0
268	20240816	145400	42253275	2440	2440	2440	2440	0
269	20240816	145300	42253275	2440	2440	2440	2440	0
270	20240816	145200	42253275	2440	2440	2440	2440	1
271	20240816	145100	42250835	2435	2435	2435	2435	440
272	20240816	145000	41179435	2435	2435	2435	2435	0
273	20240816	144900	41179435	2435	2435	2435	2435	0
274	20240816	144800	41179435	2435	2435	2435	2435	1
275	20240816	144700	41177000	2430	2430	2430	2430	116
276	20240816	144600	40895120	2435	2435	2435	2435	0
277	20240816	144500	40895120	2435	2435	2435	2435	0
278	20240816	144400	40895120	2435	2435	2435	2435	0
279	20240816	144300	40895120	2435	2435	2435	2435	0
280	20240816	144200	40895120	2435	2435	2435	2435	0
281	20240816	144100	40895120	2435	2435	2435	2435	0
282	20240816	144000	40895120	2435	2435	2435	2435	0
283	20240816	143900	40895120	2435	2435	2435	2435	0
284	20240816	143800	40895120	2435	2435	2435	2435	0
285	20240816	143700	40895120	2435	2435	2435	2435	4
286	20240816	143600	40885380	2435	2435	2435	2435	349
287	20240816	143500	40035565	2430	2430	2430	2430	0
288	20240816	143400	40035565	2430	2430	2430	2430	577
289	20240816	143300	38633455	2435	2435	2435	2435	0
290	20240816	143200	38633455	2435	2435	2435	2435	0
291	20240816	143100	38633455	2435	2435	2435	2435	1
292	20240816	143000	38631020	2430	2430	2430	2430	110
293	20240816	142900	38363720	2440	2440	2440	2440	0
294	20240816	142800	38363720	2440	2440	2440	2440	0
295	20240816	142700	38363720	2440	2440	2440	2440	0
296	20240816	142600	38363720	2440	2440	2440	2440	0
297	20240816	142500	38363720	2440	2440	2440	2440	0
298	20240816	142400	38363720	2440	2440	2440	2440	0
299	20240816	142300	38363720	2440	2440	2440	2440	0
300	20240816	142200	38363720	2440	2440	2440	2440	268
301	20240816	142100	37709800	2440	2440	2440	2440	0
302	20240816	142000	37709800	2440	2440	2440	2440	0
303	20240816	141900	37709800	2440	2440	2440	2440	0
304	20240816	141800	37709800	2440	2440	2440	2440	0
305	20240816	141700	37709800	2440	2440	2440	2440	0
306	20240816	141600	37709800	2440	2440	2440	2440	0
307	20240816	141500	37709800	2440	2440	2440	2440	0
308	20240816	141400	37709800	2440	2440	2440	2440	0
309	20240816	141300	37709800	2440	2440	2440	2440	0
310	20240816	141200	37709800	2440	2440	2440	2440	0
311	20240816	141100	37709800	2440	2440	2440	2440	0
312	20240816	141000	37709800	2440	2440	2440	2440	0
313	20240816	140900	37709800	2440	2440	2440	2440	0
314	20240816	140800	37709800	2440	2440	2440	2440	0
315	20240816	140700	37709800	2440	2440	2440	2440	0
316	20240816	140600	37709800	2440	2440	2440	2440	31
317	20240816	140500	37634160	2440	2440	2440	2440	0
318	20240816	140400	37634160	2440	2440	2440	2440	42
319	20240816	140300	37531680	2430	2430	2430	2430	0
320	20240816	140200	37531680	2430	2430	2430	2430	0
321	20240816	140100	37531680	2430	2445	2445	2430	1304
322	20240816	140000	34362900	2445	2445	2445	2445	100
323	20240816	135900	34118400	2435	2435	2435	2435	60
324	20240816	135800	33972300	2445	2445	2445	2445	0
325	20240816	135700	33972300	2445	2445	2445	2445	0
326	20240816	135600	33972300	2445	2445	2445	2445	0
327	20240816	135500	33972300	2445	2445	2445	2445	0
328	20240816	135400	33972300	2445	2445	2445	2445	0
329	20240816	135300	33972300	2445	2445	2445	2445	0
330	20240816	135200	33972300	2445	2445	2445	2445	0
331	20240816	135100	33972300	2445	2445	2445	2445	0
332	20240816	135000	33972300	2445	2445	2445	2445	0
333	20240816	134900	33972300	2445	2445	2445	2445	0
334	20240816	134800	33972300	2445	2445	2445	2445	0
335	20240816	134700	33972300	2445	2445	2445	2445	1
336	20240816	134600	33969855	2440	2435	2440	2430	5011
337	20240816	134500	21746035	2435	2435	2435	2435	0
338	20240816	134400	21746035	2435	2435	2435	2435	1
339	20240816	134300	21743600	2435	2435	2435	2435	0
340	20240816	134200	21743600	2435	2435	2435	2435	0
341	20240816	134100	21743600	2435	2435	2435	2435	0
342	20240816	134000	21743600	2435	2435	2435	2435	0
343	20240816	133900	21743600	2435	2435	2435	2435	0
344	20240816	133800	21743600	2435	2435	2435	2435	0
345	20240816	133700	21743600	2435	2435	2435	2435	0
346	20240816	133600	21743600	2435	2435	2435	2435	0
347	20240816	133500	21743600	2435	2435	2435	2435	0
348	20240816	133400	21743600	2435	2435	2435	2435	0
349	20240816	133300	21743600	2435	2435	2435	2435	0
350	20240816	133200	21743600	2435	2435	2435	2435	1
351	20240816	133100	21741165	2430	2430	2430	2430	0
352	20240816	133000	21741165	2430	2430	2430	2430	0
353	20240816	132900	21741165	2430	2430	2430	2430	0
354	20240816	132800	21741165	2430	2430	2430	2430	0
355	20240816	132700	21741165	2430	2430	2430	2430	0
356	20240816	132600	21741165	2430	2430	2430	2430	0
357	20240816	132500	21741165	2430	2430	2430	2430	0
358	20240816	132400	21741165	2430	2430	2430	2430	129
359	20240816	132300	21427695	2430	2430	2430	2430	0
360	20240816	132200	21427695	2430	2430	2430	2430	0
361	20240816	132100	21427695	2430	2430	2430	2430	339
362	20240816	132000	20603925	2430	2430	2430	2430	0
363	20240816	131900	20603925	2430	2430	2430	2430	0
364	20240816	131800	20603925	2430	2430	2430	2430	0
365	20240816	131700	20603925	2430	2430	2430	2430	0
366	20240816	131600	20603925	2430	2430	2430	2430	0
367	20240816	131500	20603925	2430	2430	2430	2430	0
368	20240816	131400	20603925	2430	2430	2430	2430	0
369	20240816	131300	20603925	2430	2430	2430	2430	1
370	20240816	131200	20601495	2430	2430	2430	2430	0
371	20240816	131100	20601495	2430	2430	2430	2430	0
372	20240816	131000	20601495	2430	2430	2430	2430	0
373	20240816	130900	20601495	2430	2430	2430	2430	0
374	20240816	130800	20601495	2430	2430	2430	2430	140
375	20240816	130700	20261295	2430	2430	2430	2430	0
376	20240816	130600	20261295	2430	2430	2430	2430	0
377	20240816	130500	20261295	2430	2430	2430	2430	0
378	20240816	130400	20261295	2430	2430	2430	2430	0
379	20240816	130300	20261295	2430	2430	2430	2430	0
380	20240816	130200	20261295	2430	2430	2430	2430	0
381	20240816	130100	20261295	2430	2430	2430	2430	0
382	20240816	130000	20261295	2430	2430	2430	2430	0
383	20240816	125900	20261295	2430	2430	2430	2430	0
384	20240816	125800	20261295	2430	2430	2430	2430	0
385	20240816	125700	20261295	2430	2430	2430	2430	0
386	20240816	125600	20261295	2430	2430	2430	2430	0
387	20240816	125500	20261295	2430	2430	2430	2430	1
388	20240816	125400	20258865	2430	2430	2430	2430	50
389	20240816	125300	20137365	2435	2435	2435	2435	0
390	20240816	125200	20137365	2435	2435	2435	2435	0
391	20240816	125100	20137365	2435	2435	2435	2435	0
392	20240816	125000	20137365	2435	2435	2435	2435	0
393	20240816	124900	20137365	2435	2435	2435	2435	0
394	20240816	124800	20137365	2435	2435	2435	2435	0
395	20240816	124700	20137365	2435	2435	2435	2435	1
396	20240816	124600	20134930	2435	2435	2435	2435	0
397	20240816	124500	20134930	2435	2435	2435	2435	0
398	20240816	124400	20134930	2435	2435	2435	2435	0
399	20240816	124300	20134930	2435	2435	2435	2435	4
400	20240816	124200	20125190	2430	2430	2430	2430	0
401	20240816	124100	20125190	2430	2430	2430	2430	0
402	20240816	124000	20125190	2430	2430	2430	2430	0
403	20240816	123900	20125190	2430	2430	2430	2430	0
404	20240816	123800	20125190	2430	2430	2430	2430	0
405	20240816	123700	20125190	2430	2430	2430	2430	0
406	20240816	123600	20125190	2430	2430	2430	2430	0
407	20240816	123500	20125190	2430	2430	2430	2430	400
408	20240816	123400	19153190	2450	2450	2450	2450	1
409	20240816	123300	19150740	2450	2450	2450	2450	0
410	20240816	123200	19150740	2450	2450	2450	2450	0
411	20240816	123100	19150740	2450	2450	2450	2450	0
412	20240816	123000	19150740	2450	2445	2450	2445	94
413	20240816	122900	18920905	2445	2445	2445	2445	0
414	20240816	122800	18920905	2445	2445	2445	2445	0
415	20240816	122700	18920905	2445	2445	2445	2445	1
416	20240816	122600	18918460	2455	2455	2455	2455	0
417	20240816	122500	18918460	2455	2455	2455	2455	0
418	20240816	122400	18918460	2455	2455	2455	2455	0
419	20240816	122300	18918460	2455	2455	2455	2455	0
420	20240816	122200	18918460	2455	2455	2455	2455	0
421	20240816	122100	18918460	2455	2455	2455	2455	0
422	20240816	122000	18918460	2455	2455	2455	2455	0
423	20240816	121900	18918460	2455	2455	2455	2455	0
424	20240816	121800	18918460	2455	2455	2455	2455	0
425	20240816	121700	18918460	2455	2455	2455	2455	0
426	20240816	121600	18918460	2455	2455	2455	2455	1
427	20240816	121500	18916005	2460	2460	2460	2460	0
428	20240816	121400	18916005	2460	2460	2460	2460	0
429	20240816	121300	18916005	2460	2460	2460	2460	0
430	20240816	121200	18916005	2460	2460	2460	2460	0
431	20240816	121100	18916005	2460	2460	2460	2460	0
432	20240816	121000	18916005	2460	2460	2460	2460	0
433	20240816	120900	18916005	2460	2460	2460	2460	0
434	20240816	120800	18916005	2460	2460	2460	2460	0
435	20240816	120700	18916005	2460	2460	2460	2460	0
436	20240816	120600	18916005	2460	2460	2460	2460	0
437	20240816	120500	18916005	2460	2460	2460	2460	0
438	20240816	120400	18916005	2460	2460	2460	2460	0
439	20240816	120300	18916005	2460	2460	2460	2460	0
440	20240816	120200	18916005	2460	2460	2460	2460	0
441	20240816	120100	18916005	2460	2460	2460	2460	1
442	20240816	120000	18913545	2460	2445	2460	2445	981
443	20240816	115900	16503365	2445	2445	2445	2445	0
444	20240816	115800	16503365	2445	2445	2445	2445	125
445	20240816	115700	16197740	2445	2445	2445	2445	0
446	20240816	115600	16197740	2445	2445	2445	2445	0
447	20240816	115500	16197740	2445	2445	2445	2445	0
448	20240816	115400	16197740	2445	2445	2445	2445	0
449	20240816	115300	16197740	2445	2445	2445	2445	0
450	20240816	115200	16197740	2445	2445	2445	2445	0
451	20240816	115100	16197740	2445	2445	2445	2445	0
452	20240816	115000	16197740	2445	2445	2445	2445	1
453	20240816	114900	16195295	2450	2450	2450	2450	0
454	20240816	114800	16195295	2450	2450	2450	2450	0
455	20240816	114700	16195295	2450	2450	2450	2450	0
456	20240816	114600	16195295	2450	2450	2450	2450	0
457	20240816	114500	16195295	2450	2450	2450	2450	0
458	20240816	114400	16195295	2450	2450	2450	2450	0
459	20240816	114300	16195295	2450	2450	2450	2450	0
460	20240816	114200	16195295	2450	2450	2450	2450	0
461	20240816	114100	16195295	2450	2450	2450	2450	0
462	20240816	114000	16195295	2450	2450	2450	2450	0
463	20240816	113900	16195295	2450	2450	2450	2450	0
464	20240816	113800	16195295	2450	2450	2450	2450	0
465	20240816	113700	16195295	2450	2450	2450	2450	0
466	20240816	113600	16195295	2450	2450	2450	2450	0
467	20240816	113500	16195295	2450	2450	2450	2450	0
468	20240816	113400	16195295	2450	2450	2450	2450	0
469	20240816	113300	16195295	2450	2450	2450	2450	0
470	20240816	113200	16195295	2450	2450	2450	2450	0
471	20240816	113100	16195295	2450	2450	2450	2450	0
472	20240816	113000	16195295	2450	2450	2450	2450	0
473	20240816	112900	16195295	2450	2450	2450	2450	0
474	20240816	112800	16195295	2450	2450	2450	2450	0
475	20240816	112700	16195295	2450	2450	2450	2450	0
476	20240816	112600	16195295	2450	2450	2450	2450	0
477	20240816	112500	16195295	2450	2435	2450	2435	407
478	20240816	112400	15201325	2435	2435	2435	2435	0
479	20240816	112300	15201325	2435	2435	2435	2435	1
480	20240816	112200	15198890	2435	2435	2435	2435	0
481	20240816	112100	15198890	2435	2435	2435	2435	0
482	20240816	112000	15198890	2435	2435	2435	2435	0
483	20240816	111900	15198890	2435	2435	2435	2435	0
484	20240816	111800	15198890	2435	2435	2435	2435	0
485	20240816	111700	15198890	2435	2435	2435	2435	0
486	20240816	111600	15198890	2435	2435	2435	2435	0
487	20240816	111500	15198890	2435	2435	2435	2435	0
488	20240816	111400	15198890	2435	2435	2435	2435	0
489	20240816	111300	15198890	2435	2435	2435	2435	0
490	20240816	111200	15198890	2435	2435	2435	2435	0
491	20240816	111100	15198890	2435	2435	2435	2435	0
492	20240816	111000	15198890	2435	2435	2435	2435	0
493	20240816	110900	15198890	2435	2435	2435	2435	0
494	20240816	110800	15198890	2435	2435	2435	2435	0
495	20240816	110700	15198890	2435	2435	2435	2435	0
496	20240816	110600	15198890	2435	2435	2435	2435	1
497	20240816	110500	15196455	2430	2430	2430	2430	0
498	20240816	110400	15196455	2430	2430	2430	2430	0
499	20240816	110300	15196455	2430	2430	2430	2430	1
500	20240816	110200	15194025	2445	2430	2445	2430	10
501	20240816	110100	15169590	2430	2430	2430	2430	1
502	20240816	110000	15167160	2440	2440	2440	2440	0
503	20240816	105900	15167160	2440	2440	2440	2440	0
504	20240816	105800	15167160	2440	2440	2440	2440	0
505	20240816	105700	15167160	2440	2440	2440	2440	0
506	20240816	105600	15167160	2440	2435	2440	2435	2600
507	20240816	105500	8823785	2435	2425	2435	2425	4
508	20240816	105400	8814055	2435	2435	2435	2435	0
509	20240816	105300	8814055	2435	2435	2435	2435	0
510	20240816	105200	8814055	2435	2435	2435	2435	0
511	20240816	105100	8814055	2435	2435	2435	2435	0
512	20240816	105000	8814055	2435	2435	2435	2435	4
513	20240816	104900	8804315	2435	2435	2435	2435	0
514	20240816	104800	8804315	2435	2435	2435	2435	0
515	20240816	104700	8804315	2435	2435	2435	2435	0
516	20240816	104600	8804315	2435	2435	2435	2435	0
517	20240816	104500	8804315	2435	2435	2435	2435	0
518	20240816	104400	8804315	2435	2435	2435	2435	0
519	20240816	104300	8804315	2435	2435	2435	2435	2
520	20240816	104200	8799445	2435	2435	2435	2435	0
521	20240816	104100	8799445	2435	2435	2435	2435	0
522	20240816	104000	8799445	2435	2435	2435	2435	0
523	20240816	103900	8799445	2435	2435	2435	2435	0
524	20240816	103800	8799445	2435	2435	2435	2435	0
525	20240816	103700	8799445	2435	2430	2435	2430	5
526	20240816	103600	8787290	2430	2430	2430	2430	0
527	20240816	103500	8787290	2430	2430	2430	2430	44
528	20240816	103400	8680370	2435	2435	2435	2435	0
529	20240816	103300	8680370	2435	2435	2435	2435	0
530	20240816	103200	8680370	2435	2435	2435	2435	0
531	20240816	103100	8680370	2435	2435	2435	2435	1
532	20240816	103000	8677935	2435	2435	2435	2435	0
533	20240816	102900	8677935	2435	2435	2435	2435	0
534	20240816	102800	8677935	2435	2435	2435	2435	0
535	20240816	102700	8677935	2435	2435	2435	2435	0
536	20240816	102600	8677935	2435	2435	2435	2435	0
537	20240816	102500	8677935	2435	2435	2435	2435	101
538	20240816	102400	8432000	2440	2440	2440	2440	0
539	20240816	102300	8432000	2440	2440	2440	2440	3
540	20240816	102200	8424680	2440	2440	2440	2440	0
541	20240816	102100	8424680	2440	2440	2440	2440	0
542	20240816	102000	8424680	2440	2440	2440	2440	0
543	20240816	101900	8424680	2440	2440	2440	2440	0
544	20240816	101800	8424680	2440	2440	2440	2440	0
545	20240816	101700	8424680	2440	2440	2440	2440	0
546	20240816	101600	8424680	2440	2440	2440	2440	1
547	20240816	101500	8422240	2440	2440	2440	2440	0
548	20240816	101400	8422240	2440	2440	2440	2440	0
549	20240816	101300	8422240	2440	2440	2440	2440	0
550	20240816	101200	8422240	2440	2440	2440	2440	0
551	20240816	101100	8422240	2440	2440	2440	2440	0
552	20240816	101000	8422240	2440	2440	2440	2440	0
553	20240816	100900	8422240	2440	2440	2440	2440	0
554	20240816	100800	8422240	2440	2440	2440	2440	0
555	20240816	100700	8422240	2440	2440	2440	2440	0
556	20240816	100600	8422240	2440	2440	2440	2440	0
557	20240816	100500	8422240	2440	2440	2440	2440	1
558	20240816	100400	8419800	2440	2440	2440	2440	0
559	20240816	100300	8419800	2440	2440	2440	2440	0
560	20240816	100200	8419800	2440	2440	2440	2440	0
561	20240816	100100	8419800	2440	2440	2440	2440	0
562	20240816	100000	8419800	2440	2440	2440	2440	0
563	20240816	095900	8419800	2440	2440	2440	2440	0
564	20240816	095800	8419800	2440	2440	2440	2440	0
565	20240816	095700	8419800	2440	2440	2440	2440	0
566	20240816	095600	8419800	2440	2440	2440	2440	0
567	20240816	095500	8419800	2440	2440	2440	2440	0
568	20240816	095400	8419800	2440	2440	2440	2440	0
569	20240816	095300	8419800	2440	2440	2440	2440	0
570	20240816	095200	8419800	2440	2440	2440	2440	0
571	20240816	095100	8419800	2440	2440	2440	2440	50
572	20240816	095000	8297800	2430	2430	2430	2430	0
573	20240816	094900	8297800	2430	2440	2440	2430	26
574	20240816	094800	8234610	2440	2440	2440	2440	1
575	20240816	094700	8232170	2440	2440	2440	2440	27
576	20240816	094600	8166290	2435	2430	2435	2430	829
577	20240816	094500	6151000	2430	2430	2430	2430	235
578	20240816	094400	5579950	2430	2430	2430	2430	208
579	20240816	094300	5074510	2425	2425	2425	2425	0
580	20240816	094200	5074510	2425	2425	2425	2425	0
581	20240816	094100	5074510	2425	2425	2425	2425	1
582	20240816	094000	5072085	2430	2430	2430	2430	0
583	20240816	093900	5072085	2430	2430	2430	2430	0
584	20240816	093800	5072085	2430	2430	2430	2430	0
585	20240816	093700	5072085	2430	2430	2430	2430	0
586	20240816	093600	5072085	2430	2430	2430	2430	0
587	20240816	093500	5072085	2430	2430	2430	2430	411
588	20240816	093400	4073355	2430	2430	2430	2430	0
589	20240816	093300	4073355	2430	2430	2430	2430	500
590	20240816	093200	2858355	2430	2430	2430	2430	0
591	20240816	093100	2858355	2430	2430	2430	2430	0
592	20240816	093000	2858355	2430	2430	2430	2430	0
593	20240816	092900	2858355	2430	2430	2430	2430	0
594	20240816	092800	2858355	2430	2430	2430	2430	15
595	20240816	092700	2821905	2430	2430	2430	2430	0
596	20240816	092600	2821905	2430	2430	2430	2430	0
597	20240816	092500	2821905	2430	2430	2430	2430	8
598	20240816	092400	2802465	2430	2430	2430	2430	0
599	20240816	092300	2802465	2430	2430	2430	2430	0
600	20240816	092200	2802465	2430	2430	2430	2430	0
601	20240816	092100	2802465	2430	2430	2430	2430	0
602	20240816	092000	2802465	2430	2430	2430	2430	0
603	20240816	091900	2802465	2430	2430	2430	2430	0
604	20240816	091800	2802465	2430	2430	2430	2430	0
605	20240816	091700	2802465	2430	2430	2430	2430	0
606	20240816	091600	2802465	2430	2430	2430	2430	0
607	20240816	091500	2802465	2430	2430	2430	2430	0
608	20240816	091400	2802465	2430	2430	2430	2430	0
609	20240816	091300	2802465	2430	2430	2430	2430	1
610	20240816	091200	2800035	2430	2430	2430	2430	0
611	20240816	091100	2800035	2430	2430	2430	2430	0
612	20240816	091000	2800035	2430	2430	2430	2430	10
613	20240816	090900	2775735	2430	2430	2430	2430	0
614	20240816	090800	2775735	2430	2430	2430	2430	0
615	20240816	090700	2775735	2430	2430	2430	2430	0
616	20240816	090600	2775735	2430	2430	2430	2430	0
617	20240816	090500	2775735	2430	2430	2430	2430	1
618	20240816	090400	2773305	2430	2450	2450	2430	105
619	20240816	090300	2518055	2450	2450	2450	2450	0
620	20240816	090200	2518055	2450	2450	2450	2450	0
621	20240816	090100	2518055	2450	2450	2450	2450	0
622	20240816	090000	2518055	2450	2430	2450	2430	1036