KissMeData/030610/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	191100	89115030	5050	5050	5050	5050	26
3	20240812	191000	89115030	5050	5050	5050	5050	0
4	20240812	190900	89115030	5050	5050	5050	5050	0
5	20240812	190800	89115030	5050	5050	5050	5050	0
6	20240812	190700	89115030	5050	5050	5050	5050	0
7	20240812	190600	89115030	5050	5050	5050	5050	0
8	20240812	190500	89115030	5050	5050	5050	5050	0
9	20240812	190400	89115030	5050	5050	5050	5050	0
10	20240812	190300	89115030	5050	5050	5050	5050	0
11	20240812	190200	89115030	5050	5050	5050	5050	0
12	20240812	190100	89115030	5050	5050	5050	5050	0
13	20240812	190000	89115030	5050	5050	5050	5050	0
14	20240812	185900	89115030	5050	5050	5050	5050	0
15	20240812	185800	89115030	5050	5050	5050	5050	0
16	20240812	185700	89115030	5050	5050	5050	5050	0
17	20240812	185600	89115030	5050	5050	5050	5050	0
18	20240812	185500	89115030	5050	5050	5050	5050	0
19	20240812	185400	89115030	5050	5050	5050	5050	0
20	20240812	185300	89115030	5050	5050	5050	5050	0
21	20240812	185200	89115030	5050	5050	5050	5050	0
22	20240812	185100	89115030	5050	5050	5050	5050	0
23	20240812	185000	89115030	5050	5050	5050	5050	0
24	20240812	184900	89115030	5050	5050	5050	5050	0
25	20240812	184800	89115030	5050	5050	5050	5050	0
26	20240812	184700	89115030	5050	5050	5050	5050	0
27	20240812	184600	89115030	5050	5050	5050	5050	0
28	20240812	184500	89115030	5050	5050	5050	5050	0
29	20240812	184400	89115030	5050	5050	5050	5050	0
30	20240812	184300	89115030	5050	5050	5050	5050	0
31	20240812	184200	89115030	5050	5050	5050	5050	0
32	20240812	184100	89115030	5050	5050	5050	5050	26
33	20240812	184000	89115030	5050	5050	5050	5050	0
34	20240812	183900	89115030	5050	5050	5050	5050	0
35	20240812	183800	89115030	5050	5050	5050	5050	0
36	20240812	183700	89115030	5050	5050	5050	5050	0
37	20240812	183600	89115030	5050	5050	5050	5050	0
38	20240812	183500	89115030	5050	5050	5050	5050	0
39	20240812	183400	89115030	5050	5050	5050	5050	0
40	20240812	183300	89115030	5050	5050	5050	5050	0
41	20240812	183200	89115030	5050	5050	5050	5050	0
42	20240812	183100	89115030	5050	5050	5050	5050	0
43	20240812	183000	89115030	5050	5050	5050	5050	0
44	20240812	182900	89115030	5050	5050	5050	5050	0
45	20240812	182800	89115030	5050	5050	5050	5050	0
46	20240812	182700	89115030	5050	5050	5050	5050	0
47	20240812	182600	89115030	5050	5050	5050	5050	0
48	20240812	182500	89115030	5050	5050	5050	5050	0
49	20240812	182400	89115030	5050	5050	5050	5050	0
50	20240812	182300	89115030	5050	5050	5050	5050	0
51	20240812	182200	89115030	5050	5050	5050	5050	0
52	20240812	182100	89115030	5050	5050	5050	5050	0
53	20240812	182000	89115030	5050	5050	5050	5050	0
54	20240812	181900	89115030	5050	5050	5050	5050	0
55	20240812	181800	89115030	5050	5050	5050	5050	0
56	20240812	181700	89115030	5050	5050	5050	5050	0
57	20240812	181600	89115030	5050	5050	5050	5050	0
58	20240812	181500	89115030	5050	5050	5050	5050	0
59	20240812	181400	89115030	5050	5050	5050	5050	0
60	20240812	181300	89115030	5050	5050	5050	5050	0
61	20240812	181200	89115030	5050	5050	5050	5050	0
62	20240812	181100	89115030	5050	5050	5050	5050	26
63	20240812	181000	89115030	5050	5050	5050	5050	0
64	20240812	180900	89115030	5050	5050	5050	5050	0
65	20240812	180800	89115030	5050	5050	5050	5050	0
66	20240812	180700	89115030	5050	5050	5050	5050	0
67	20240812	180600	89115030	5050	5050	5050	5050	0
68	20240812	180500	89115030	5050	5050	5050	5050	0
69	20240812	180400	89115030	5050	5050	5050	5050	0
70	20240812	180300	89115030	5050	5050	5050	5050	0
71	20240812	180200	89115030	5050	5050	5050	5050	0
72	20240812	180100	89115030	5050	5050	5050	5050	0
73	20240812	180000	89115030	5050	5050	5050	5050	0
74	20240812	175900	89115030	5050	5050	5050	5050	0
75	20240812	175800	89115030	5050	5050	5050	5050	0
76	20240812	175700	89115030	5050	5050	5050	5050	0
77	20240812	175600	89115030	5050	5050	5050	5050	0
78	20240812	175500	89115030	5050	5050	5050	5050	0
79	20240812	175400	89115030	5050	5050	5050	5050	0
80	20240812	175300	89115030	5050	5050	5050	5050	0
81	20240812	175200	89115030	5050	5050	5050	5050	0
82	20240812	175100	89115030	5050	5050	5050	5050	0
83	20240812	175000	89115030	5050	5050	5050	5050	0
84	20240812	174900	89115030	5050	5050	5050	5050	0
85	20240812	174800	89115030	5050	5050	5050	5050	0
86	20240812	174700	89115030	5050	5050	5050	5050	0
87	20240812	174600	89115030	5050	5050	5050	5050	0
88	20240812	174500	89115030	5050	5050	5050	5050	0
89	20240812	174400	89115030	5050	5050	5050	5050	0
90	20240812	174300	89115030	5050	5050	5050	5050	0
91	20240812	174200	89115030	5050	5050	5050	5050	0
92	20240812	174100	89115030	5050	5050	5050	5050	26
93	20240812	174000	89115030	5050	5050	5050	5050	0
94	20240812	173900	89115030	5050	5050	5050	5050	0
95	20240812	173800	89115030	5050	5050	5050	5050	0
96	20240812	173700	89115030	5050	5050	5050	5050	0
97	20240812	173600	89115030	5050	5050	5050	5050	0
98	20240812	173500	89115030	5050	5050	5050	5050	0
99	20240812	173400	89115030	5050	5050	5050	5050	0
100	20240812	173300	89115030	5050	5050	5050	5050	0
101	20240812	173200	89115030	5050	5050	5050	5050	0
102	20240812	173100	89115030	5050	5050	5050	5050	0
103	20240812	173000	89115030	5050	5050	5050	5050	0
104	20240812	172900	89115030	5050	5050	5050	5050	0
105	20240812	172800	89115030	5050	5050	5050	5050	0
106	20240812	172700	89115030	5050	5050	5050	5050	0
107	20240812	172600	89115030	5050	5050	5050	5050	0
108	20240812	172500	89115030	5050	5050	5050	5050	0
109	20240812	172400	89115030	5050	5050	5050	5050	0
110	20240812	172300	89115030	5050	5050	5050	5050	0
111	20240812	172200	89115030	5050	5050	5050	5050	0
112	20240812	172100	89115030	5050	5050	5050	5050	0
113	20240812	172000	89115030	5050	5050	5050	5050	0
114	20240812	171900	89115030	5050	5050	5050	5050	0
115	20240812	171800	89115030	5050	5050	5050	5050	0
116	20240812	171700	89115030	5050	5050	5050	5050	0
117	20240812	171600	89115030	5050	5050	5050	5050	0
118	20240812	171500	89115030	5050	5050	5050	5050	0
119	20240812	171400	89115030	5050	5050	5050	5050	0
120	20240812	171300	89115030	5050	5050	5050	5050	0
121	20240812	171200	89115030	5050	5050	5050	5050	0
122	20240812	171100	89115030	5050	5050	5050	5050	26
123	20240812	171000	89115030	5050	5050	5050	5050	0
124	20240812	170900	89115030	5050	5050	5050	5050	0
125	20240812	170800	89115030	5050	5050	5050	5050	0
126	20240812	170700	89115030	5050	5050	5050	5050	0
127	20240812	170600	89115030	5050	5050	5050	5050	0
128	20240812	170500	89115030	5050	5050	5050	5050	0
129	20240812	170400	89115030	5050	5050	5050	5050	0
130	20240812	170300	89115030	5050	5050	5050	5050	0
131	20240812	170200	89115030	5050	5050	5050	5050	0
132	20240812	170100	89115030	5050	5050	5050	5050	0
133	20240812	170000	89115030	5050	5050	5050	5050	0
134	20240812	165900	89115030	5050	5050	5050	5050	0
135	20240812	165800	89115030	5050	5050	5050	5050	0
136	20240812	165700	89115030	5050	5050	5050	5050	0
137	20240812	165600	89115030	5050	5050	5050	5050	0
138	20240812	165500	89115030	5050	5050	5050	5050	0
139	20240812	165400	89115030	5050	5050	5050	5050	0
140	20240812	165300	89115030	5050	5050	5050	5050	0
141	20240812	165200	89115030	5050	5050	5050	5050	0
142	20240812	165100	89115030	5050	5050	5050	5050	0
143	20240812	165000	89115030	5050	5050	5050	5050	0
144	20240812	164900	89115030	5050	5050	5050	5050	0
145	20240812	164800	89115030	5050	5050	5050	5050	0
146	20240812	164700	89115030	5050	5050	5050	5050	0
147	20240812	164600	89115030	5050	5050	5050	5050	0
148	20240812	164500	89115030	5050	5050	5050	5050	0
149	20240812	164400	89115030	5050	5050	5050	5050	0
150	20240812	164300	89115030	5050	5050	5050	5050	0
151	20240812	164200	89115030	5050	5050	5050	5050	0
152	20240812	164100	89115030	5050	5050	5050	5050	26
153	20240812	164000	89115030	5050	5050	5050	5050	0
154	20240812	163900	89115030	5050	5050	5050	5050	0
155	20240812	163800	89115030	5050	5050	5050	5050	0
156	20240812	163700	89115030	5050	5050	5050	5050	0
157	20240812	163600	89115030	5050	5050	5050	5050	0
158	20240812	163500	89115030	5050	5050	5050	5050	0
159	20240812	163400	89115030	5050	5050	5050	5050	0
160	20240812	163300	89115030	5050	5050	5050	5050	0
161	20240812	163200	89115030	5050	5050	5050	5050	0
162	20240812	163100	89115030	5050	5050	5050	5050	0
163	20240812	163000	89115030	5050	5050	5050	5050	0
164	20240812	162900	89115030	5050	5050	5050	5050	0
165	20240812	162800	89115030	5050	5050	5050	5050	0
166	20240812	162700	89115030	5050	5050	5050	5050	0
167	20240812	162600	89115030	5050	5050	5050	5050	0
168	20240812	162500	89115030	5050	5050	5050	5050	0
169	20240812	162400	89115030	5050	5050	5050	5050	0
170	20240812	162300	89115030	5050	5050	5050	5050	0
171	20240812	162200	89115030	5050	5050	5050	5050	0
172	20240812	162100	89115030	5050	5050	5050	5050	0
173	20240812	162000	89115030	5050	5050	5050	5050	0
174	20240812	161900	89115030	5050	5050	5050	5050	0
175	20240812	161800	89115030	5050	5050	5050	5050	0
176	20240812	161700	89115030	5050	5050	5050	5050	0
177	20240812	161600	89115030	5050	5050	5050	5050	0
178	20240812	161500	89115030	5050	5050	5050	5050	0
179	20240812	161400	89115030	5050	5050	5050	5050	0
180	20240812	161300	89115030	5050	5050	5050	5050	0
181	20240812	161200	89115030	5050	5050	5050	5050	0
182	20240812	161100	89115030	5050	5050	5050	5050	26
183	20240812	161000	89115030	5050	5050	5050	5050	0
184	20240812	160900	89115030	5050	5050	5050	5050	0
185	20240812	160800	89115030	5050	5050	5050	5050	0
186	20240812	160700	89115030	5050	5050	5050	5050	0
187	20240812	160600	89115030	5050	5050	5050	5050	0
188	20240812	160500	89115030	5050	5050	5050	5050	0
189	20240812	160400	89115030	5050	5050	5050	5050	0
190	20240812	160300	89115030	5050	5050	5050	5050	0
191	20240812	160200	89115030	5050	5050	5050	5050	0
192	20240812	160100	89115030	5050	5050	5050	5050	0
193	20240812	160000	89115030	5050	5050	5050	5050	0
194	20240812	155900	89115030	5050	5050	5050	5050	0
195	20240812	155800	89115030	5050	5050	5050	5050	0
196	20240812	155700	89115030	5050	5050	5050	5050	0
197	20240812	155600	89115030	5050	5050	5050	5050	0
198	20240812	155500	89115030	5050	5050	5050	5050	0
199	20240812	155400	89115030	5050	5050	5050	5050	0
200	20240812	155300	89115030	5050	5050	5050	5050	0
201	20240812	155200	89115030	5050	5050	5050	5050	0
202	20240812	155100	89115030	5050	5050	5050	5050	0
203	20240812	155000	89115030	5050	5050	5050	5050	0
204	20240812	154900	89115030	5050	5050	5050	5050	0
205	20240812	154800	89115030	5050	5050	5050	5050	0
206	20240812	154700	89115030	5050	5050	5050	5050	0
207	20240812	154600	89115030	5050	5050	5050	5050	0
208	20240812	154500	89115030	5050	5050	5050	5050	0
209	20240812	154400	89115030	5050	5050	5050	5050	0
210	20240812	154300	89115030	5050	5050	5050	5050	0
211	20240812	154200	89115030	5050	5050	5050	5050	0
212	20240812	154100	89115030	5050	5050	5050	5050	26
213	20240812	154000	89115030	5050	5050	5050	5050	0
214	20240812	153900	89115030	5050	5050	5050	5050	0
215	20240812	153800	89115030	5050	5050	5050	5050	0
216	20240812	153700	89115030	5050	5050	5050	5050	0
217	20240812	153600	89115030	5050	5050	5050	5050	0
218	20240812	153500	89115030	5050	5050	5050	5050	0
219	20240812	153400	89115030	5050	5050	5050	5050	0
220	20240812	153300	89115030	5050	5050	5050	5050	0
221	20240812	153200	89115030	5050	5050	5050	5050	0
222	20240812	153100	89115030	5050	5050	5050	5050	0
223	20240812	153000	89115030	5050	5050	5050	5050	26
224	20240812	152900	88983730	5040	5040	5040	5040	0
225	20240812	152800	88983730	5040	5040	5040	5040	0
226	20240812	152700	88983730	5040	5040	5040	5040	0
227	20240812	152600	88983730	5040	5040	5040	5040	0
228	20240812	152500	88983730	5040	5040	5040	5040	0
229	20240812	152400	88983730	5040	5040	5040	5040	0
230	20240812	152300	88983730	5040	5040	5040	5040	0
231	20240812	152200	88983730	5040	5040	5040	5040	0
232	20240812	152100	88983730	5040	5040	5040	5040	0
233	20240812	152000	88983730	5040	5040	5040	5040	0
234	20240812	151900	88983730	5040	5030	5040	5030	232
235	20240812	151800	87816450	5040	5040	5040	5040	0
236	20240812	151700	87816450	5040	5040	5040	5040	7
237	20240812	151600	87781170	5030	5040	5040	5030	3310
238	20240812	151500	71131770	5040	5040	5040	5040	8
239	20240812	151400	71091450	5040	5030	5040	5030	76
240	20240812	151300	70708510	5040	5040	5040	5040	0
241	20240812	151200	70708510	5040	5030	5040	5030	11
242	20240812	151100	70653170	5030	5030	5030	5030	0
243	20240812	151000	70653170	5030	5030	5030	5030	9
244	20240812	150900	70607900	5040	5040	5040	5040	1
245	20240812	150800	70602860	5030	5030	5030	5030	11
246	20240812	150700	70547530	5030	5030	5030	5030	10
247	20240812	150600	70497230	5040	5040	5040	5040	0
248	20240812	150500	70497230	5040	5030	5040	5030	33
249	20240812	150400	70331010	5040	5040	5040	5040	0
250	20240812	150300	70331010	5040	5030	5040	5030	10
251	20240812	150200	70280700	5040	5050	5050	5040	3
252	20240812	150100	70265570	5040	5040	5050	5040	19
253	20240812	150000	70169800	5040	5040	5040	5040	0
254	20240812	145900	70169800	5040	5050	5050	5040	105
255	20240812	145800	69640580	5040	5040	5040	5030	110
256	20240812	145700	69087180	5050	5050	5050	5050	1
257	20240812	145600	69082130	5040	5050	5050	5040	12
258	20240812	145500	69021630	5040	5040	5040	5040	12
259	20240812	145400	68961150	5040	5040	5040	5040	0
260	20240812	145300	68961150	5040	5040	5040	5040	200
261	20240812	145200	67953150	5040	5040	5040	5040	10
262	20240812	145100	67902750	5050	5050	5050	5050	2
263	20240812	145000	67892650	5040	5040	5040	5040	10
264	20240812	144900	67842250	5050	5040	5050	5040	12
265	20240812	144800	67781760	5040	5040	5040	5040	0
266	20240812	144700	67781760	5040	5040	5040	5040	10
267	20240812	144600	67731360	5040	5040	5040	5040	1
268	20240812	144500	67726320	5040	5040	5040	5040	10
269	20240812	144400	67675920	5050	5050	5050	5050	1
270	20240812	144300	67670870	5040	5040	5040	5040	10
271	20240812	144200	67620470	5040	5040	5040	5040	0
272	20240812	144100	67620470	5040	5040	5040	5040	9
273	20240812	144000	67575110	5050	5040	5050	5040	11
274	20240812	143900	67519660	5050	5050	5050	5050	0
275	20240812	143800	67519660	5050	5040	5050	5030	12
276	20240812	143700	67459180	5040	5040	5040	5040	0
277	20240812	143600	67459180	5040	5040	5040	5040	10
278	20240812	143500	67408780	5050	5050	5050	5050	1
279	20240812	143400	67403730	5040	5040	5040	5040	13
280	20240812	143300	67338210	5040	5040	5040	5040	5
281	20240812	143200	67313010	5040	5040	5040	5040	1
282	20240812	143100	67307970	5050	5030	5050	5030	358
283	20240812	143000	65503740	5040	5040	5040	5040	0
284	20240812	142900	65503740	5040	5030	5040	5030	11
285	20240812	142800	65448400	5040	5040	5040	5040	1
286	20240812	142700	65443360	5030	5030	5030	5030	9
287	20240812	142600	65398090	5030	5030	5030	5030	0
288	20240812	142500	65398090	5030	5030	5030	5030	10
289	20240812	142400	65347790	5030	5030	5030	5030	10
290	20240812	142300	65297490	5030	5030	5030	5030	0
291	20240812	142200	65297490	5030	5030	5030	5030	10
292	20240812	142100	65247190	5030	5030	5030	5030	0
293	20240812	142000	65247190	5030	5030	5030	5030	9
294	20240812	141900	65201920	5040	5040	5040	5040	1
295	20240812	141800	65196880	5030	5040	5040	5030	11
296	20240812	141700	65141540	5030	5030	5030	5030	0
297	20240812	141600	65141540	5030	5030	5030	5030	10
298	20240812	141500	65091240	5040	5040	5040	5040	60
299	20240812	141400	64788840	5040	5040	5040	5040	0
300	20240812	141300	64788840	5040	5040	5040	5040	9
301	20240812	141200	64743480	5040	5040	5040	5040	0
302	20240812	141100	64743480	5040	5040	5040	5040	10
303	20240812	141000	64693080	5040	5040	5040	5040	0
304	20240812	140900	64693080	5040	5040	5040	5040	10
305	20240812	140800	64642680	5040	5040	5040	5040	0
306	20240812	140700	64642680	5040	5040	5040	5040	10
307	20240812	140600	64592280	5040	5040	5040	5040	9
308	20240812	140500	64546920	5040	5040	5040	5040	1
309	20240812	140400	64541880	5040	5040	5040	5040	10
310	20240812	140300	64491480	5040	5040	5040	5040	0
311	20240812	140200	64491480	5040	5040	5040	5040	10
312	20240812	140100	64441080	5040	5040	5040	5040	0
313	20240812	140000	64441080	5040	5040	5040	5040	9
314	20240812	135900	64395720	5050	5050	5050	5050	0
315	20240812	135800	64395720	5050	5040	5050	5040	11
316	20240812	135700	64340270	5040	5040	5040	5040	10
317	20240812	135600	64289870	5040	5040	5040	5040	0
318	20240812	135500	64289870	5040	5040	5040	5040	10
319	20240812	135400	64239470	5050	5050	5050	5050	1
320	20240812	135300	64234420	5040	5040	5040	5040	10
321	20240812	135200	64184020	5040	5040	5040	5040	0
322	20240812	135100	64184020	5040	5040	5040	5040	10
323	20240812	135000	64133620	5050	5050	5050	5050	1
324	20240812	134900	64128570	5040	5040	5040	5040	10
325	20240812	134800	64078170	5040	5040	5040	5040	10
326	20240812	134700	64027770	5040	5040	5040	5040	0
327	20240812	134600	64027770	5040	5040	5040	5040	11
328	20240812	134500	63972330	5040	5040	5040	5040	0
329	20240812	134400	63972330	5040	5040	5040	5040	10
330	20240812	134300	63921930	5040	5040	5040	5040	0
331	20240812	134200	63921930	5040	5040	5040	5040	10
332	20240812	134100	63871530	5040	5040	5040	5040	127
333	20240812	134000	63231450	5030	5030	5030	5030	10
334	20240812	133900	63181150	5040	5030	5040	5030	11
335	20240812	133800	63125800	5030	5030	5030	5030	0
336	20240812	133700	63125800	5030	5030	5030	5030	10
337	20240812	133600	63075500	5040	5040	5040	5040	15
338	20240812	133500	62999900	5030	5030	5030	5030	10
339	20240812	133400	62949600	5030	5030	5030	5030	0
340	20240812	133300	62949600	5030	5030	5030	5030	15
341	20240812	133200	62874150	5030	5030	5030	5030	0
342	20240812	133100	62874150	5030	5040	5040	5030	10
343	20240812	133000	62823840	5030	5030	5030	5030	68
344	20240812	132900	62481800	5040	5040	5040	5040	0
345	20240812	132800	62481800	5040	5030	5040	5030	11
346	20240812	132700	62426460	5030	5030	5030	5030	0
347	20240812	132600	62426460	5030	5040	5040	5030	68
348	20240812	132500	62083840	5030	5030	5030	5030	0
349	20240812	132400	62083840	5030	5030	5030	5030	9
350	20240812	132300	62038570	5030	5030	5030	5030	10
351	20240812	132200	61988270	5040	5040	5040	5040	1
352	20240812	132100	61983230	5030	5030	5030	5030	270
353	20240812	132000	60625130	5030	5030	5030	5030	157
354	20240812	131900	59835420	5030	5030	5030	5030	10
355	20240812	131800	59785120	5030	5030	5030	5030	200
356	20240812	131700	58779120	5030	5030	5040	5030	16
357	20240812	131600	58698580	5030	5030	5030	5030	212
358	20240812	131500	57632220	5030	5030	5030	5030	10
359	20240812	131400	57581920	5030	5030	5030	5030	10
360	20240812	131300	57531620	5040	5040	5040	5040	0
361	20240812	131200	57531620	5040	5040	5040	5030	17
362	20240812	131100	57446090	5040	5040	5040	5040	0
363	20240812	131000	57446090	5040	5030	5040	5030	10
364	20240812	130900	57395780	5040	5040	5040	5040	2
365	20240812	130800	57385700	5030	5030	5030	5030	10
366	20240812	130700	57335400	5040	5040	5040	5040	1
367	20240812	130600	57330360	5030	5030	5030	5030	10
368	20240812	130500	57280060	5040	5030	5040	5030	11
369	20240812	130400	57224720	5030	5030	5030	5030	0
370	20240812	130300	57224720	5030	5030	5030	5030	86
371	20240812	130200	56792140	5040	5040	5040	5040	0
372	20240812	130100	56792140	5040	5040	5040	5030	12
373	20240812	130000	56731760	5030	5030	5030	5030	0
374	20240812	125900	56731760	5030	5040	5040	5030	63
375	20240812	125800	56414340	5040	5040	5040	5040	1
376	20240812	125700	56409300	5030	5030	5030	5030	110
377	20240812	125600	55856000	5030	5030	5030	5030	9
378	20240812	125500	55810730	5040	5040	5040	5040	123
379	20240812	125400	55190810	5040	5040	5040	5040	195
380	20240812	125300	54208010	5040	5040	5040	5040	1040
381	20240812	125200	48966410	5040	5040	5040	5040	10
382	20240812	125100	48916010	5040	5040	5040	5040	0
383	20240812	125000	48916010	5040	5040	5040	5040	9
384	20240812	124900	48870650	5050	5050	5050	5050	1
385	20240812	124800	48865600	5040	5040	5040	5040	10
386	20240812	124700	48815200	5050	5040	5050	5040	11
387	20240812	124600	48759750	5040	5040	5040	5040	0
388	20240812	124500	48759750	5040	5040	5040	5040	10
389	20240812	124400	48709350	5050	5050	5050	5050	1
390	20240812	124300	48704300	5040	5040	5040	5040	9
391	20240812	124200	48658940	5040	5040	5040	5040	0
392	20240812	124100	48658940	5040	5040	5040	5040	10
393	20240812	124000	48608540	5040	5040	5040	5040	0
394	20240812	123900	48608540	5040	5040	5040	5040	10
395	20240812	123800	48558140	5040	5040	5040	5040	10
396	20240812	123700	48507740	5050	5050	5050	5050	2
397	20240812	123600	48497640	5040	5040	5040	5040	9
398	20240812	123500	48452280	5050	5050	5050	5050	0
399	20240812	123400	48452280	5050	5040	5050	5040	11
400	20240812	123300	48396830	5040	5040	5040	5040	0
401	20240812	123200	48396830	5040	5040	5040	5040	10
402	20240812	123100	48346430	5040	5040	5040	5040	10
403	20240812	123000	48296030	5040	5040	5040	5040	1559
404	20240812	122900	40438670	5030	5030	5030	5030	9
405	20240812	122800	40393400	5040	5040	5040	5040	1
406	20240812	122700	40388360	5030	5030	5030	5030	10
407	20240812	122600	40338060	5040	5040	5040	5040	1
408	20240812	122500	40333020	5030	5030	5030	5030	10
409	20240812	122400	40282720	5030	5030	5030	5030	0
410	20240812	122300	40282720	5030	5030	5030	5030	10
411	20240812	122200	40232420	5040	5030	5040	5030	10
412	20240812	122100	40182110	5040	5040	5040	5040	0
413	20240812	122000	40182110	5040	5030	5040	5030	11
414	20240812	121900	40126770	5040	5040	5040	5040	0
415	20240812	121800	40126770	5040	5030	5040	5030	11
416	20240812	121700	40071430	5040	5040	5040	5040	0
417	20240812	121600	40071430	5040	5030	5040	5030	11
418	20240812	121500	40016090	5040	5040	5040	5040	1
419	20240812	121400	40011050	5030	5030	5030	5030	9
420	20240812	121300	39965780	5040	5030	5040	5030	11
421	20240812	121200	39910440	5040	5040	5040	5040	0
422	20240812	121100	39910440	5040	5030	5040	5030	11
423	20240812	121000	39855100	5030	5030	5030	5030	0
424	20240812	120900	39855100	5030	5030	5030	5030	10
425	20240812	120800	39804800	5040	5040	5040	5040	1
426	20240812	120700	39799760	5030	5030	5030	5030	9
427	20240812	120600	39754490	5040	5040	5040	5040	1
428	20240812	120500	39749450	5030	5040	5040	5030	11
429	20240812	120400	39694110	5030	5030	5030	5030	10
430	20240812	120300	39643810	5030	5030	5030	5030	0
431	20240812	120200	39643810	5030	5030	5030	5030	10
432	20240812	120100	39593510	5030	5030	5030	5030	0
433	20240812	120000	39593510	5030	5040	5040	5030	12
434	20240812	115900	39533120	5030	5030	5030	5030	0
435	20240812	115800	39533120	5030	5030	5030	5030	10
436	20240812	115700	39482820	5040	5040	5040	5040	1
437	20240812	115600	39477780	5030	5040	5040	5030	11
438	20240812	115500	39422440	5030	5030	5030	5030	10
439	20240812	115400	39372140	5040	5040	5040	5040	1
440	20240812	115300	39367100	5030	5030	5030	5030	9
441	20240812	115200	39321830	5030	5030	5030	5030	0
442	20240812	115100	39321830	5030	5030	5030	5030	10
443	20240812	115000	39271530	5030	5030	5030	5030	0
444	20240812	114900	39271530	5030	5030	5030	5030	10
445	20240812	114800	39221230	5030	5030	5030	5030	0
446	20240812	114700	39221230	5030	5030	5030	5030	10
447	20240812	114600	39170930	5040	5040	5040	5030	11
448	20240812	114500	39115580	5030	5030	5030	5030	0
449	20240812	114400	39115580	5030	5030	5030	5030	10
450	20240812	114300	39065280	5030	5030	5030	5030	0
451	20240812	114200	39065280	5030	5030	5030	5030	10
452	20240812	114100	39014980	5040	5040	5040	5040	1
453	20240812	114000	39009940	5030	5030	5030	5030	9
454	20240812	113900	38964670	5030	5030	5030	5030	10
455	20240812	113800	38914370	5040	5040	5040	5040	1
456	20240812	113700	38909330	5030	5030	5030	5030	10
457	20240812	113600	38859030	5040	5040	5040	5040	0
458	20240812	113500	38859030	5040	5040	5040	5030	12
459	20240812	113400	38798650	5030	5030	5030	5030	0
460	20240812	113300	38798650	5030	5030	5030	5030	9
461	20240812	113200	38753380	5040	5040	5040	5040	0
462	20240812	113100	38753380	5040	5030	5040	5030	11
463	20240812	113000	38698040	5030	5030	5030	5030	10
464	20240812	112900	38647740	5040	5040	5040	5040	20
465	20240812	112800	38546940	5030	5030	5030	5030	10
466	20240812	112700	38496640	5030	5030	5030	5030	0
467	20240812	112600	38496640	5030	5030	5030	5030	19
468	20240812	112500	38401070	5040	5040	5040	5040	2
469	20240812	112400	38390990	5030	5030	5030	5030	10
470	20240812	112300	38340690	5030	5030	5030	5030	0
471	20240812	112200	38340690	5030	5030	5030	5030	10
472	20240812	112100	38290390	5030	5030	5030	5030	10
473	20240812	112000	38240090	5030	5030	5030	5030	0
474	20240812	111900	38240090	5030	5030	5030	5030	9
475	20240812	111800	38194820	5040	5040	5040	5040	1
476	20240812	111700	38189780	5030	5030	5030	5030	10
477	20240812	111600	38139480	5030	5030	5030	5030	0
478	20240812	111500	38139480	5030	5040	5040	5030	510
479	20240812	111400	35569180	5040	5040	5040	5040	1
480	20240812	111300	35564140	5030	5040	5040	5030	240
481	20240812	111200	34354640	5040	5030	5040	5030	10
482	20240812	111100	34304330	5030	5030	5030	5030	0
483	20240812	111000	34304330	5030	5030	5030	5030	10
484	20240812	110900	34254030	5040	5040	5040	5040	1
485	20240812	110800	34248990	5030	5040	5040	5030	110
486	20240812	110700	33694690	5030	5030	5030	5030	0
487	20240812	110600	33694690	5030	5040	5040	5030	30
488	20240812	110500	33543590	5040	5040	5040	5040	0
489	20240812	110400	33543590	5040	5030	5040	5030	13
490	20240812	110300	33478160	5030	5030	5030	5030	21
491	20240812	110200	33372530	5040	5040	5040	5040	1
492	20240812	110100	33367490	5030	5040	5040	5030	11
493	20240812	110000	33312150	5030	5030	5030	5030	0
494	20240812	105900	33312150	5030	5030	5030	5030	10
495	20240812	105800	33261850	5030	5030	5030	5030	0
496	20240812	105700	33261850	5030	5030	5030	5030	9
497	20240812	105600	33216580	5030	5030	5030	5030	0
498	20240812	105500	33216580	5030	5030	5030	5030	10
499	20240812	105400	33166280	5030	5030	5030	5030	10
500	20240812	105300	33115980	5040	5040	5040	5040	1
501	20240812	105200	33110940	5030	5030	5030	5030	10
502	20240812	105100	33060640	5040	5040	5040	5040	1
503	20240812	105000	33055600	5030	5030	5030	5030	9
504	20240812	104900	33010330	5030	5030	5030	5030	0
505	20240812	104800	33010330	5030	5030	5030	5030	10
506	20240812	104700	32960030	5040	5040	5040	5040	1
507	20240812	104600	32954990	5030	5040	5040	5030	11
508	20240812	104500	32899650	5030	5030	5030	5030	10
509	20240812	104400	32849350	5030	5030	5030	5030	0
510	20240812	104300	32849350	5030	5030	5030	5030	9
511	20240812	104200	32804080	5030	5030	5030	5030	0
512	20240812	104100	32804080	5030	5040	5040	5030	11
513	20240812	104000	32748740	5030	5030	5030	5030	0
514	20240812	103900	32748740	5030	5030	5030	5030	10
515	20240812	103800	32698440	5030	5030	5030	5030	10
516	20240812	103700	32648140	5030	5030	5030	5030	0
517	20240812	103600	32648140	5030	5030	5030	5030	9
518	20240812	103500	32602870	5030	5030	5030	5030	0
519	20240812	103400	32602870	5030	5040	5040	5030	11
520	20240812	103300	32547530	5030	5030	5030	5030	0
521	20240812	103200	32547530	5030	5030	5030	5030	10
522	20240812	103100	32497230	5040	5040	5040	5040	1
523	20240812	103000	32492190	5030	5030	5030	5030	9
524	20240812	102900	32446920	5030	5030	5030	5030	10
525	20240812	102800	32396620	5030	5030	5030	5030	0
526	20240812	102700	32396620	5030	5030	5030	5030	10
527	20240812	102600	32346320	5030	5030	5030	5030	0
528	20240812	102500	32346320	5030	5040	5040	5030	20
529	20240812	102400	32245620	5030	5030	5030	5030	0
530	20240812	102300	32245620	5030	5030	5030	5030	9
531	20240812	102200	32200350	5030	5030	5030	5030	0
532	20240812	102100	32200350	5030	5030	5030	5030	10
533	20240812	102000	32150050	5030	5030	5030	5030	10
534	20240812	101900	32099750	5030	5030	5030	5030	0
535	20240812	101800	32099750	5030	5030	5030	5030	10
536	20240812	101700	32049450	5040	5040	5040	5040	39
537	20240812	101600	31852890	5030	5040	5040	5030	10
538	20240812	101500	31802580	5040	5040	5040	5040	40
539	20240812	101400	31600980	5030	5030	5030	5030	10
540	20240812	101300	31550680	5030	5030	5030	5030	0
541	20240812	101200	31550680	5030	5030	5030	5030	10
542	20240812	101100	31500380	5040	5030	5040	5030	12
543	20240812	101000	31440000	5030	5040	5040	5030	101
544	20240812	100900	30931960	5030	5030	5030	5030	9
545	20240812	100800	30886690	5030	5030	5030	5030	0
546	20240812	100700	30886690	5030	5030	5030	5030	10
547	20240812	100600	30836390	5030	5030	5030	5030	0
548	20240812	100500	30836390	5030	5030	5030	5030	10
549	20240812	100400	30786090	5040	5040	5040	5040	1
550	20240812	100300	30781050	5030	5030	5030	5030	10
551	20240812	100200	30730750	5030	5030	5030	5030	9
552	20240812	100100	30685480	5030	5030	5030	5030	0
553	20240812	100000	30685480	5030	5030	5030	5030	10
554	20240812	095900	30635180	5030	5030	5030	5030	0
555	20240812	095800	30635180	5030	5030	5030	5030	10
556	20240812	095700	30584880	5040	5040	5040	5040	1
557	20240812	095600	30579840	5030	5030	5030	5030	10
558	20240812	095500	30529540	5030	5030	5030	5030	0
559	20240812	095400	30529540	5030	5030	5030	5030	9
560	20240812	095300	30484270	5030	5030	5030	5030	10
561	20240812	095200	30433970	5040	5040	5040	5040	0
562	20240812	095100	30433970	5040	5030	5040	5030	11
563	20240812	095000	30378630	5040	5040	5040	5040	2
564	20240812	094900	30368550	5030	5030	5030	5030	10
565	20240812	094800	30318250	5030	5030	5030	5030	0
566	20240812	094700	30318250	5030	5030	5030	5030	9
567	20240812	094600	30272980	5030	5030	5030	5030	10
568	20240812	094500	30222680	5040	5040	5040	5040	1
569	20240812	094400	30217640	5030	5030	5030	5030	10
570	20240812	094300	30167340	5030	5030	5030	5030	0
571	20240812	094200	30167340	5030	5030	5030	5030	10
572	20240812	094100	30117040	5030	5030	5030	5030	0
573	20240812	094000	30117040	5030	5030	5030	5030	9
574	20240812	093900	30071770	5030	5030	5030	5030	0
575	20240812	093800	30071770	5030	5030	5030	5030	10
576	20240812	093700	30021470	5040	5030	5040	5030	11
577	20240812	093600	29966130	5030	5030	5030	5030	0
578	20240812	093500	29966130	5030	5030	5030	5030	10
579	20240812	093400	29915830	5030	5030	5030	5030	0
580	20240812	093300	29915830	5030	5030	5030	5030	9
581	20240812	093200	29870560	5030	5030	5030	5030	0
582	20240812	093100	29870560	5030	5030	5030	5030	80
583	20240812	093000	29468160	5040	5040	5040	5040	1
584	20240812	092900	29463120	5040	5030	5040	5030	11
585	20240812	092800	29407780	5030	5030	5030	5030	10
586	20240812	092700	29357480	5040	5040	5040	5040	1
587	20240812	092600	29352440	5030	5040	5040	5030	578
588	20240812	092500	26445070	5030	5030	5030	5030	0
589	20240812	092400	26445070	5030	5030	5030	5030	30
590	20240812	092300	26294170	5030	5030	5030	5030	0
591	20240812	092200	26294170	5030	5030	5030	5030	10
592	20240812	092100	26243870	5040	5040	5040	5040	80
593	20240812	092000	25840670	5040	5040	5040	5040	9
594	20240812	091900	25795310	5050	5050	5050	5050	0
595	20240812	091800	25795310	5050	5050	5050	5050	15
596	20240812	091700	25719560	5050	5050	5050	5050	5
597	20240812	091600	25694310	5050	5050	5050	5050	0
598	20240812	091500	25694310	5050	5050	5050	5050	380
599	20240812	091400	23775310	5060	5050	5060	5050	526
600	20240812	091300	21118750	5060	5040	5060	5040	333
601	20240812	091200	19436390	5040	5030	5040	5030	487
602	20240812	091100	16982080	5020	5020	5020	5020	0
603	20240812	091000	16982080	5020	5020	5020	5020	0
604	20240812	090900	16982080	5020	5020	5020	5020	0
605	20240812	090800	16982080	5020	5050	5050	5020	1820
606	20240812	090700	7844760	5060	5060	5060	5060	2
607	20240812	090600	7834640	5060	5060	5060	5060	100
608	20240812	090500	7328640	5070	5070	5070	5070	0
609	20240812	090400	7328640	5070	5070	5070	5070	0
610	20240812	090300	7328640	5070	5070	5070	5070	0
611	20240812	090200	7328640	5070	5040	5070	5040	178
612	20240812	090100	6428340	5030	5030	5030	5030	1250
613	20240812	090000	140840	5030	5030	5030	5030	28