KissMeData/197140/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	203300	54568125	2910	2910	2910	2910	384
3	20240808	203200	54568125	2910	2910	2910	2910	0
4	20240808	203100	54568125	2910	2910	2910	2910	0
5	20240808	203000	54568125	2910	2910	2910	2910	0
6	20240808	202900	54568125	2910	2910	2910	2910	0
7	20240808	202800	54568125	2910	2910	2910	2910	0
8	20240808	202700	54568125	2910	2910	2910	2910	0
9	20240808	202600	54568125	2910	2910	2910	2910	0
10	20240808	202500	54568125	2910	2910	2910	2910	0
11	20240808	202400	54568125	2910	2910	2910	2910	0
12	20240808	202300	54568125	2910	2910	2910	2910	0
13	20240808	202200	54568125	2910	2910	2910	2910	0
14	20240808	202100	54568125	2910	2910	2910	2910	0
15	20240808	202000	54568125	2910	2910	2910	2910	0
16	20240808	201900	54568125	2910	2910	2910	2910	0
17	20240808	201800	54568125	2910	2910	2910	2910	0
18	20240808	201700	54568125	2910	2910	2910	2910	0
19	20240808	201600	54568125	2910	2910	2910	2910	0
20	20240808	201500	54568125	2910	2910	2910	2910	0
21	20240808	201400	54568125	2910	2910	2910	2910	0
22	20240808	201300	54568125	2910	2910	2910	2910	0
23	20240808	201200	54568125	2910	2910	2910	2910	0
24	20240808	201100	54568125	2910	2910	2910	2910	0
25	20240808	201000	54568125	2910	2910	2910	2910	0
26	20240808	200900	54568125	2910	2910	2910	2910	0
27	20240808	200800	54568125	2910	2910	2910	2910	0
28	20240808	200700	54568125	2910	2910	2910	2910	0
29	20240808	200600	54568125	2910	2910	2910	2910	0
30	20240808	200500	54568125	2910	2910	2910	2910	0
31	20240808	200400	54568125	2910	2910	2910	2910	0
32	20240808	200300	54568125	2910	2910	2910	2910	384
33	20240808	200200	54568125	2910	2910	2910	2910	0
34	20240808	200100	54568125	2910	2910	2910	2910	0
35	20240808	200000	54568125	2910	2910	2910	2910	0
36	20240808	195900	54568125	2910	2910	2910	2910	0
37	20240808	195800	54568125	2910	2910	2910	2910	0
38	20240808	195700	54568125	2910	2910	2910	2910	0
39	20240808	195600	54568125	2910	2910	2910	2910	0
40	20240808	195500	54568125	2910	2910	2910	2910	0
41	20240808	195400	54568125	2910	2910	2910	2910	0
42	20240808	195300	54568125	2910	2910	2910	2910	0
43	20240808	195200	54568125	2910	2910	2910	2910	0
44	20240808	195100	54568125	2910	2910	2910	2910	0
45	20240808	195000	54568125	2910	2910	2910	2910	0
46	20240808	194900	54568125	2910	2910	2910	2910	0
47	20240808	194800	54568125	2910	2910	2910	2910	0
48	20240808	194700	54568125	2910	2910	2910	2910	0
49	20240808	194600	54568125	2910	2910	2910	2910	0
50	20240808	194500	54568125	2910	2910	2910	2910	0
51	20240808	194400	54568125	2910	2910	2910	2910	0
52	20240808	194300	54568125	2910	2910	2910	2910	0
53	20240808	194200	54568125	2910	2910	2910	2910	0
54	20240808	194100	54568125	2910	2910	2910	2910	0
55	20240808	194000	54568125	2910	2910	2910	2910	0
56	20240808	193900	54568125	2910	2910	2910	2910	0
57	20240808	193800	54568125	2910	2910	2910	2910	0
58	20240808	193700	54568125	2910	2910	2910	2910	0
59	20240808	193600	54568125	2910	2910	2910	2910	0
60	20240808	193500	54568125	2910	2910	2910	2910	0
61	20240808	193400	54568125	2910	2910	2910	2910	0
62	20240808	193300	54568125	2910	2910	2910	2910	384
63	20240808	193200	54568125	2910	2910	2910	2910	0
64	20240808	193100	54568125	2910	2910	2910	2910	0
65	20240808	193000	54568125	2910	2910	2910	2910	0
66	20240808	192900	54568125	2910	2910	2910	2910	0
67	20240808	192800	54568125	2910	2910	2910	2910	0
68	20240808	192700	54568125	2910	2910	2910	2910	0
69	20240808	192600	54568125	2910	2910	2910	2910	0
70	20240808	192500	54568125	2910	2910	2910	2910	0
71	20240808	192400	54568125	2910	2910	2910	2910	0
72	20240808	192300	54568125	2910	2910	2910	2910	0
73	20240808	192200	54568125	2910	2910	2910	2910	0
74	20240808	192100	54568125	2910	2910	2910	2910	0
75	20240808	192000	54568125	2910	2910	2910	2910	0
76	20240808	191900	54568125	2910	2910	2910	2910	0
77	20240808	191800	54568125	2910	2910	2910	2910	0
78	20240808	191700	54568125	2910	2910	2910	2910	0
79	20240808	191600	54568125	2910	2910	2910	2910	0
80	20240808	191500	54568125	2910	2910	2910	2910	0
81	20240808	191400	54568125	2910	2910	2910	2910	0
82	20240808	191300	54568125	2910	2910	2910	2910	0
83	20240808	191200	54568125	2910	2910	2910	2910	0
84	20240808	191100	54568125	2910	2910	2910	2910	0
85	20240808	191000	54568125	2910	2910	2910	2910	0
86	20240808	190900	54568125	2910	2910	2910	2910	0
87	20240808	190800	54568125	2910	2910	2910	2910	0
88	20240808	190700	54568125	2910	2910	2910	2910	0
89	20240808	190600	54568125	2910	2910	2910	2910	0
90	20240808	190500	54568125	2910	2910	2910	2910	0
91	20240808	190400	54568125	2910	2910	2910	2910	0
92	20240808	190300	54568125	2910	2910	2910	2910	384
93	20240808	190200	54568125	2910	2910	2910	2910	0
94	20240808	190100	54568125	2910	2910	2910	2910	0
95	20240808	190000	54568125	2910	2910	2910	2910	0
96	20240808	185900	54568125	2910	2910	2910	2910	0
97	20240808	185800	54568125	2910	2910	2910	2910	0
98	20240808	185700	54568125	2910	2910	2910	2910	0
99	20240808	185600	54568125	2910	2910	2910	2910	0
100	20240808	185500	54568125	2910	2910	2910	2910	0
101	20240808	185400	54568125	2910	2910	2910	2910	0
102	20240808	185300	54568125	2910	2910	2910	2910	0
103	20240808	185200	54568125	2910	2910	2910	2910	0
104	20240808	185100	54568125	2910	2910	2910	2910	0
105	20240808	185000	54568125	2910	2910	2910	2910	0
106	20240808	184900	54568125	2910	2910	2910	2910	0
107	20240808	184800	54568125	2910	2910	2910	2910	0
108	20240808	184700	54568125	2910	2910	2910	2910	0
109	20240808	184600	54568125	2910	2910	2910	2910	0
110	20240808	184500	54568125	2910	2910	2910	2910	0
111	20240808	184400	54568125	2910	2910	2910	2910	0
112	20240808	184300	54568125	2910	2910	2910	2910	0
113	20240808	184200	54568125	2910	2910	2910	2910	0
114	20240808	184100	54568125	2910	2910	2910	2910	0
115	20240808	184000	54568125	2910	2910	2910	2910	0
116	20240808	183900	54568125	2910	2910	2910	2910	0
117	20240808	183800	54568125	2910	2910	2910	2910	0
118	20240808	183700	54568125	2910	2910	2910	2910	0
119	20240808	183600	54568125	2910	2910	2910	2910	0
120	20240808	183500	54568125	2910	2910	2910	2910	0
121	20240808	183400	54568125	2910	2910	2910	2910	0
122	20240808	183300	54568125	2910	2910	2910	2910	384
123	20240808	183200	54568125	2910	2910	2910	2910	0
124	20240808	183100	54568125	2910	2910	2910	2910	0
125	20240808	183000	54568125	2910	2910	2910	2910	0
126	20240808	182900	54568125	2910	2910	2910	2910	0
127	20240808	182800	54568125	2910	2910	2910	2910	0
128	20240808	182700	54568125	2910	2910	2910	2910	0
129	20240808	182600	54568125	2910	2910	2910	2910	0
130	20240808	182500	54568125	2910	2910	2910	2910	0
131	20240808	182400	54568125	2910	2910	2910	2910	0
132	20240808	182300	54568125	2910	2910	2910	2910	0
133	20240808	182200	54568125	2910	2910	2910	2910	0
134	20240808	182100	54568125	2910	2910	2910	2910	0
135	20240808	182000	54568125	2910	2910	2910	2910	0
136	20240808	181900	54568125	2910	2910	2910	2910	0
137	20240808	181800	54568125	2910	2910	2910	2910	0
138	20240808	181700	54568125	2910	2910	2910	2910	0
139	20240808	181600	54568125	2910	2910	2910	2910	0
140	20240808	181500	54568125	2910	2910	2910	2910	0
141	20240808	181400	54568125	2910	2910	2910	2910	0
142	20240808	181300	54568125	2910	2910	2910	2910	0
143	20240808	181200	54568125	2910	2910	2910	2910	0
144	20240808	181100	54568125	2910	2910	2910	2910	0
145	20240808	181000	54568125	2910	2910	2910	2910	0
146	20240808	180900	54568125	2910	2910	2910	2910	0
147	20240808	180800	54568125	2910	2910	2910	2910	0
148	20240808	180700	54568125	2910	2910	2910	2910	0
149	20240808	180600	54568125	2910	2910	2910	2910	0
150	20240808	180500	54568125	2910	2910	2910	2910	0
151	20240808	180400	54568125	2910	2910	2910	2910	0
152	20240808	180300	54568125	2910	2910	2910	2910	384
153	20240808	180200	54568125	2910	2910	2910	2910	0
154	20240808	180100	54568125	2910	2910	2910	2910	0
155	20240808	180000	54568125	2910	2910	2910	2910	0
156	20240808	175900	54568125	2910	2910	2910	2910	0
157	20240808	175800	54568125	2910	2910	2910	2910	0
158	20240808	175700	54568125	2910	2910	2910	2910	0
159	20240808	175600	54568125	2910	2910	2910	2910	0
160	20240808	175500	54568125	2910	2910	2910	2910	0
161	20240808	175400	54568125	2910	2910	2910	2910	0
162	20240808	175300	54568125	2910	2910	2910	2910	0
163	20240808	175200	54568125	2910	2910	2910	2910	0
164	20240808	175100	54568125	2910	2910	2910	2910	0
165	20240808	175000	54568125	2910	2910	2910	2910	0
166	20240808	174900	54568125	2910	2910	2910	2910	0
167	20240808	174800	54568125	2910	2910	2910	2910	0
168	20240808	174700	54568125	2910	2910	2910	2910	0
169	20240808	174600	54568125	2910	2910	2910	2910	0
170	20240808	174500	54568125	2910	2910	2910	2910	0
171	20240808	174400	54568125	2910	2910	2910	2910	0
172	20240808	174300	54568125	2910	2910	2910	2910	0
173	20240808	174200	54568125	2910	2910	2910	2910	0
174	20240808	174100	54568125	2910	2910	2910	2910	0
175	20240808	174000	54568125	2910	2910	2910	2910	0
176	20240808	173900	54568125	2910	2910	2910	2910	0
177	20240808	173800	54568125	2910	2910	2910	2910	0
178	20240808	173700	54568125	2910	2910	2910	2910	0
179	20240808	173600	54568125	2910	2910	2910	2910	0
180	20240808	173500	54568125	2910	2910	2910	2910	0
181	20240808	173400	54568125	2910	2910	2910	2910	0
182	20240808	173300	54568125	2910	2910	2910	2910	384
183	20240808	173200	54568125	2910	2910	2910	2910	0
184	20240808	173100	54568125	2910	2910	2910	2910	0
185	20240808	173000	54568125	2910	2910	2910	2910	0
186	20240808	172900	54568125	2910	2910	2910	2910	0
187	20240808	172800	54568125	2910	2910	2910	2910	0
188	20240808	172700	54568125	2910	2910	2910	2910	0
189	20240808	172600	54568125	2910	2910	2910	2910	0
190	20240808	172500	54568125	2910	2910	2910	2910	0
191	20240808	172400	54568125	2910	2910	2910	2910	0
192	20240808	172300	54568125	2910	2910	2910	2910	0
193	20240808	172200	54568125	2910	2910	2910	2910	0
194	20240808	172100	54568125	2910	2910	2910	2910	0
195	20240808	172000	54568125	2910	2910	2910	2910	0
196	20240808	171900	54568125	2910	2910	2910	2910	0
197	20240808	171800	54568125	2910	2910	2910	2910	0
198	20240808	171700	54568125	2910	2910	2910	2910	0
199	20240808	171600	54568125	2910	2910	2910	2910	0
200	20240808	171500	54568125	2910	2910	2910	2910	0
201	20240808	171400	54568125	2910	2910	2910	2910	0
202	20240808	171300	54568125	2910	2910	2910	2910	0
203	20240808	171200	54568125	2910	2910	2910	2910	0
204	20240808	171100	54568125	2910	2910	2910	2910	0
205	20240808	171000	54568125	2910	2910	2910	2910	0
206	20240808	170900	54568125	2910	2910	2910	2910	0
207	20240808	170800	54568125	2910	2910	2910	2910	0
208	20240808	170700	54568125	2910	2910	2910	2910	0
209	20240808	170600	54568125	2910	2910	2910	2910	0
210	20240808	170500	54568125	2910	2910	2910	2910	0
211	20240808	170400	54568125	2910	2910	2910	2910	0
212	20240808	170300	54568125	2910	2910	2910	2910	384
213	20240808	170200	54568125	2910	2910	2910	2910	0
214	20240808	170100	54568125	2910	2910	2910	2910	0
215	20240808	170000	54568125	2910	2910	2910	2910	0
216	20240808	165900	54568125	2910	2910	2910	2910	0
217	20240808	165800	54568125	2910	2910	2910	2910	0
218	20240808	165700	54568125	2910	2910	2910	2910	0
219	20240808	165600	54568125	2910	2910	2910	2910	0
220	20240808	165500	54568125	2910	2910	2910	2910	0
221	20240808	165400	54568125	2910	2910	2910	2910	0
222	20240808	165300	54568125	2910	2910	2910	2910	0
223	20240808	165200	54568125	2910	2910	2910	2910	0
224	20240808	165100	54568125	2910	2910	2910	2910	0
225	20240808	165000	54568125	2910	2910	2910	2910	0
226	20240808	164900	54568125	2910	2910	2910	2910	0
227	20240808	164800	54568125	2910	2910	2910	2910	0
228	20240808	164700	54568125	2910	2910	2910	2910	0
229	20240808	164600	54568125	2910	2910	2910	2910	0
230	20240808	164500	54568125	2910	2910	2910	2910	0
231	20240808	164400	54568125	2910	2910	2910	2910	0
232	20240808	164300	54568125	2910	2910	2910	2910	0
233	20240808	164200	54568125	2910	2910	2910	2910	0
234	20240808	164100	54568125	2910	2910	2910	2910	0
235	20240808	164000	54568125	2910	2910	2910	2910	0
236	20240808	163900	54568125	2910	2910	2910	2910	0
237	20240808	163800	54568125	2910	2910	2910	2910	0
238	20240808	163700	54568125	2910	2910	2910	2910	0
239	20240808	163600	54568125	2910	2910	2910	2910	0
240	20240808	163500	54568125	2910	2910	2910	2910	0
241	20240808	163400	54568125	2910	2910	2910	2910	0
242	20240808	163300	54568125	2910	2910	2910	2910	384
243	20240808	163200	54568125	2910	2910	2910	2910	0
244	20240808	163100	54568125	2910	2910	2910	2910	0
245	20240808	163000	54568125	2910	2910	2910	2910	0
246	20240808	162900	54568125	2910	2910	2910	2910	0
247	20240808	162800	54568125	2910	2910	2910	2910	0
248	20240808	162700	54568125	2910	2910	2910	2910	0
249	20240808	162600	54568125	2910	2910	2910	2910	0
250	20240808	162500	54568125	2910	2910	2910	2910	0
251	20240808	162400	54568125	2910	2910	2910	2910	0
252	20240808	162300	54568125	2910	2910	2910	2910	0
253	20240808	162200	54568125	2910	2910	2910	2910	0
254	20240808	162100	54568125	2910	2910	2910	2910	0
255	20240808	162000	54568125	2910	2910	2910	2910	0
256	20240808	161900	54568125	2910	2910	2910	2910	0
257	20240808	161800	54568125	2910	2910	2910	2910	0
258	20240808	161700	54568125	2910	2910	2910	2910	0
259	20240808	161600	54568125	2910	2910	2910	2910	0
260	20240808	161500	54568125	2910	2910	2910	2910	0
261	20240808	161400	54568125	2910	2910	2910	2910	0
262	20240808	161300	54568125	2910	2910	2910	2910	0
263	20240808	161200	54568125	2910	2910	2910	2910	0
264	20240808	161100	54568125	2910	2910	2910	2910	0
265	20240808	161000	54568125	2910	2910	2910	2910	0
266	20240808	160900	54568125	2910	2910	2910	2910	0
267	20240808	160800	54568125	2910	2910	2910	2910	0
268	20240808	160700	54568125	2910	2910	2910	2910	0
269	20240808	160600	54568125	2910	2910	2910	2910	0
270	20240808	160500	54568125	2910	2910	2910	2910	0
271	20240808	160400	54568125	2910	2910	2910	2910	0
272	20240808	160300	54568125	2910	2910	2910	2910	384
273	20240808	160200	54568125	2910	2910	2910	2910	0
274	20240808	160100	54568125	2910	2910	2910	2910	0
275	20240808	160000	54568125	2910	2910	2910	2910	0
276	20240808	155900	54568125	2910	2910	2910	2910	0
277	20240808	155800	54568125	2910	2910	2910	2910	0
278	20240808	155700	54568125	2910	2910	2910	2910	0
279	20240808	155600	54568125	2910	2910	2910	2910	0
280	20240808	155500	54568125	2910	2910	2910	2910	0
281	20240808	155400	54568125	2910	2910	2910	2910	0
282	20240808	155300	54568125	2910	2910	2910	2910	0
283	20240808	155200	54568125	2910	2910	2910	2910	0
284	20240808	155100	54568125	2910	2910	2910	2910	0
285	20240808	155000	54568125	2910	2910	2910	2910	0
286	20240808	154900	54568125	2910	2910	2910	2910	0
287	20240808	154800	54568125	2910	2910	2910	2910	0
288	20240808	154700	54568125	2910	2910	2910	2910	0
289	20240808	154600	54568125	2910	2910	2910	2910	0
290	20240808	154500	54568125	2910	2910	2910	2910	0
291	20240808	154400	54568125	2910	2910	2910	2910	0
292	20240808	154300	54568125	2910	2910	2910	2910	0
293	20240808	154200	54568125	2910	2910	2910	2910	0
294	20240808	154100	54568125	2910	2910	2910	2910	0
295	20240808	154000	54568125	2910	2910	2910	2910	0
296	20240808	153900	54568125	2910	2910	2910	2910	0
297	20240808	153800	54568125	2910	2910	2910	2910	0
298	20240808	153700	54568125	2910	2910	2910	2910	0
299	20240808	153600	54568125	2910	2910	2910	2910	0
300	20240808	153500	54568125	2910	2910	2910	2910	0
301	20240808	153400	54568125	2910	2910	2910	2910	0
302	20240808	153300	54568125	2910	2910	2910	2910	384
303	20240808	153200	54568125	2910	2910	2910	2910	0
304	20240808	153100	54568125	2910	2910	2910	2910	0
305	20240808	153000	54568125	2910	2910	2910	2910	384
306	20240808	152900	53450685	2950	2950	2950	2950	0
307	20240808	152800	53450685	2950	2950	2950	2950	0
308	20240808	152700	53450685	2950	2950	2950	2950	0
309	20240808	152600	53450685	2950	2950	2950	2950	0
310	20240808	152500	53450685	2950	2950	2950	2950	0
311	20240808	152400	53450685	2950	2950	2950	2950	0
312	20240808	152300	53450685	2950	2950	2950	2950	0
313	20240808	152200	53450685	2950	2950	2950	2950	0
314	20240808	152100	53450685	2950	2950	2950	2950	0
315	20240808	152000	53450685	2950	2950	2950	2950	0
316	20240808	151900	53450685	2950	2950	2950	2950	0
317	20240808	151800	53450685	2950	2950	2950	2950	20
318	20240808	151700	53391685	2950	2920	2950	2920	209
319	20240808	151600	52780765	2925	2925	2925	2925	2
320	20240808	151500	52774915	2925	2925	2925	2925	5
321	20240808	151400	52760290	2945	2945	2945	2945	0
322	20240808	151300	52760290	2945	2935	2945	2935	20
323	20240808	151200	52701530	2935	2935	2935	2935	0
324	20240808	151100	52701530	2935	2935	2935	2935	0
325	20240808	151000	52701530	2935	2935	2935	2935	0
326	20240808	150900	52701530	2935	2935	2935	2935	27
327	20240808	150800	52622285	2935	2935	2935	2935	0
328	20240808	150700	52622285	2935	2935	2935	2935	0
329	20240808	150600	52622285	2935	2930	2935	2930	41
330	20240808	150500	52502030	2940	2940	2940	2940	0
331	20240808	150400	52502030	2940	2940	2940	2940	0
332	20240808	150300	52502030	2940	2940	2940	2940	0
333	20240808	150200	52502030	2940	2940	2940	2940	0
334	20240808	150100	52502030	2940	2940	2940	2940	0
335	20240808	150000	52502030	2940	2940	2940	2940	0
336	20240808	145900	52502030	2940	2940	2940	2940	0
337	20240808	145800	52502030	2940	2940	2940	2940	0
338	20240808	145700	52502030	2940	2940	2940	2940	0
339	20240808	145600	52502030	2940	2940	2940	2940	0
340	20240808	145500	52502030	2940	2940	2940	2940	0
341	20240808	145400	52502030	2940	2940	2940	2940	0
342	20240808	145300	52502030	2940	2940	2940	2940	0
343	20240808	145200	52502030	2940	2940	2940	2940	0
344	20240808	145100	52502030	2940	2940	2940	2940	0
345	20240808	145000	52502030	2940	2940	2940	2940	0
346	20240808	144900	52502030	2940	2940	2940	2940	0
347	20240808	144800	52502030	2940	2940	2940	2940	0
348	20240808	144700	52502030	2940	2940	2940	2940	0
349	20240808	144600	52502030	2940	2940	2940	2940	0
350	20240808	144500	52502030	2940	2940	2940	2940	0
351	20240808	144400	52502030	2940	2940	2940	2940	0
352	20240808	144300	52502030	2940	2930	2940	2930	2
353	20240808	144200	52496160	2905	2905	2905	2905	0
354	20240808	144100	52496160	2905	2905	2905	2905	0
355	20240808	144000	52496160	2905	2905	2905	2905	0
356	20240808	143900	52496160	2905	2905	2905	2905	0
357	20240808	143800	52496160	2905	2915	2915	2905	388
358	20240808	143700	51367520	2925	2945	2945	2925	415
359	20240808	143600	50151120	2955	2955	2955	2955	0
360	20240808	143500	50151120	2955	2955	2955	2955	0
361	20240808	143400	50151120	2955	2955	2955	2955	0
362	20240808	143300	50151120	2955	2955	2955	2955	0
363	20240808	143200	50151120	2955	2955	2955	2955	0
364	20240808	143100	50151120	2955	2955	2955	2955	0
365	20240808	143000	50151120	2955	2955	2955	2955	0
366	20240808	142900	50151120	2955	2955	2955	2955	0
367	20240808	142800	50151120	2955	2955	2955	2955	0
368	20240808	142700	50151120	2955	2955	2955	2955	0
369	20240808	142600	50151120	2955	2955	2955	2955	0
370	20240808	142500	50151120	2955	2955	2955	2955	0
371	20240808	142400	50151120	2955	2955	2955	2955	0
372	20240808	142300	50151120	2955	2955	2955	2955	0
373	20240808	142200	50151120	2955	2955	2955	2955	0
374	20240808	142100	50151120	2955	2955	2955	2955	0
375	20240808	142000	50151120	2955	2955	2955	2955	0
376	20240808	141900	50151120	2955	2955	2955	2955	0
377	20240808	141800	50151120	2955	2955	2955	2955	0
378	20240808	141700	50151120	2955	2955	2955	2955	0
379	20240808	141600	50151120	2955	2955	2955	2955	0
380	20240808	141500	50151120	2955	2950	2955	2950	680
381	20240808	141400	48144200	2950	2950	2950	2950	0
382	20240808	141300	48144200	2950	2950	2950	2950	0
383	20240808	141200	48144200	2950	2950	2950	2950	0
384	20240808	141100	48144200	2950	2950	2950	2950	0
385	20240808	141000	48144200	2950	2950	2950	2950	0
386	20240808	140900	48144200	2950	2950	2950	2950	0
387	20240808	140800	48144200	2950	2950	2950	2950	4
388	20240808	140700	48132400	2950	2950	2950	2950	0
389	20240808	140600	48132400	2950	2950	2950	2950	0
390	20240808	140500	48132400	2950	2950	2950	2950	0
391	20240808	140400	48132400	2950	2950	2950	2950	0
392	20240808	140300	48132400	2950	2950	2950	2950	0
393	20240808	140200	48132400	2950	2950	2950	2950	0
394	20240808	140100	48132400	2950	2950	2950	2950	0
395	20240808	140000	48132400	2950	2950	2950	2950	0
396	20240808	135900	48132400	2950	2950	2950	2950	0
397	20240808	135800	48132400	2950	2950	2950	2950	0
398	20240808	135700	48132400	2950	2950	2950	2950	0
399	20240808	135600	48132400	2950	2950	2950	2950	0
400	20240808	135500	48132400	2950	2950	2950	2950	0
401	20240808	135400	48132400	2950	2950	2950	2950	0
402	20240808	135300	48132400	2950	2950	2950	2950	0
403	20240808	135200	48132400	2950	2950	2950	2950	0
404	20240808	135100	48132400	2950	2950	2950	2950	0
405	20240808	135000	48132400	2950	2950	2950	2950	0
406	20240808	134900	48132400	2950	2950	2950	2950	0
407	20240808	134800	48132400	2950	2950	2950	2950	1
408	20240808	134700	48129450	2945	2945	2945	2945	0
409	20240808	134600	48129450	2945	2945	2945	2945	0
410	20240808	134500	48129450	2945	2945	2945	2945	0
411	20240808	134400	48129450	2945	2945	2945	2945	6
412	20240808	134300	48111780	2950	2950	2950	2950	0
413	20240808	134200	48111780	2950	2950	2950	2950	100
414	20240808	134100	47816780	2950	2950	2950	2950	0
415	20240808	134000	47816780	2950	2950	2950	2950	0
416	20240808	133900	47816780	2950	2950	2950	2950	0
417	20240808	133800	47816780	2950	2950	2950	2950	0
418	20240808	133700	47816780	2950	2935	2950	2935	23
419	20240808	133600	47749135	2955	2955	2955	2955	0
420	20240808	133500	47749135	2955	2955	2955	2955	0
421	20240808	133400	47749135	2955	2955	2955	2955	0
422	20240808	133300	47749135	2955	2955	2955	2955	0
423	20240808	133200	47749135	2955	2955	2955	2955	0
424	20240808	133100	47749135	2955	2955	2955	2925	12
425	20240808	133000	47713705	2925	2940	2940	2925	289
426	20240808	132900	46865185	2965	2965	2965	2965	0
427	20240808	132800	46865185	2965	2965	2965	2965	0
428	20240808	132700	46865185	2965	2965	2965	2965	0
429	20240808	132600	46865185	2965	2965	2965	2965	0
430	20240808	132500	46865185	2965	2965	2965	2965	25
431	20240808	132400	46791060	2960	2960	2960	2960	8
432	20240808	132300	46767380	2960	2960	2960	2960	0
433	20240808	132200	46767380	2960	2960	2960	2960	0
434	20240808	132100	46767380	2960	2960	2960	2960	5
435	20240808	132000	46752580	2955	2955	2955	2955	0
436	20240808	131900	46752580	2955	2955	2955	2955	0
437	20240808	131800	46752580	2955	2955	2955	2955	0
438	20240808	131700	46752580	2955	2955	2955	2955	0
439	20240808	131600	46752580	2955	2955	2955	2955	0
440	20240808	131500	46752580	2955	2955	2960	2955	386
441	20240808	131400	45611910	2960	2960	2960	2960	0
442	20240808	131300	45611910	2960	2960	2960	2960	0
443	20240808	131200	45611910	2960	2960	2960	2960	0
444	20240808	131100	45611910	2960	2960	2960	2960	0
445	20240808	131000	45611910	2960	2960	2960	2960	1
446	20240808	130900	45608950	2960	2960	2960	2960	0
447	20240808	130800	45608950	2960	2960	2960	2960	0
448	20240808	130700	45608950	2960	2960	2960	2960	5
449	20240808	130600	45594150	2965	2965	2965	2965	21
450	20240808	130500	45531885	2970	2970	2970	2970	0
451	20240808	130400	45531885	2970	2970	2970	2970	0
452	20240808	130300	45531885	2970	2970	2970	2970	0
453	20240808	130200	45531885	2970	2970	2970	2970	1
454	20240808	130100	45528915	2975	2975	2975	2975	0
455	20240808	130000	45528915	2975	2975	2975	2975	0
456	20240808	125900	45528915	2975	2965	2975	2965	30
457	20240808	125800	45439955	2965	2965	2965	2965	0
458	20240808	125700	45439955	2965	2965	2965	2965	192
459	20240808	125600	44870675	2965	2965	2965	2965	0
460	20240808	125500	44870675	2965	2960	2965	2960	56
461	20240808	125400	44704890	2960	2960	2960	2960	0
462	20240808	125300	44704890	2960	2960	2960	2960	0
463	20240808	125200	44704890	2960	2960	2960	2960	14
464	20240808	125100	44663450	2960	2960	2960	2960	0
465	20240808	125000	44663450	2960	2960	2960	2960	0
466	20240808	124900	44663450	2960	2960	2960	2960	0
467	20240808	124800	44663450	2960	2960	2960	2960	0
468	20240808	124700	44663450	2960	2960	2960	2960	0
469	20240808	124600	44663450	2960	2960	2960	2960	0
470	20240808	124500	44663450	2960	2960	2960	2960	0
471	20240808	124400	44663450	2960	2960	2960	2960	0
472	20240808	124300	44663450	2960	2960	2960	2960	1
473	20240808	124200	44660490	2965	2965	2965	2965	0
474	20240808	124100	44660490	2965	2965	2965	2965	0
475	20240808	124000	44660490	2965	2965	2965	2965	0
476	20240808	123900	44660490	2965	2965	2965	2965	0
477	20240808	123800	44660490	2965	2965	2965	2965	0
478	20240808	123700	44660490	2965	2965	2965	2965	0
479	20240808	123600	44660490	2965	2965	2965	2965	1
480	20240808	123500	44657525	2960	2960	2960	2960	50
481	20240808	123400	44509525	2965	2965	2965	2965	0
482	20240808	123300	44509525	2965	2965	2965	2965	0
483	20240808	123200	44509525	2965	2965	2965	2965	0
484	20240808	123100	44509525	2965	2965	2965	2965	0
485	20240808	123000	44509525	2965	2965	2965	2965	0
486	20240808	122900	44509525	2965	2965	2965	2965	0
487	20240808	122800	44509525	2965	2965	2965	2965	0
488	20240808	122700	44509525	2965	2935	2965	2935	2039
489	20240808	122600	38520395	2935	2935	2935	2935	20
490	20240808	122500	38461695	2935	2935	2935	2935	0
491	20240808	122400	38461695	2935	2935	2935	2935	0
492	20240808	122300	38461695	2935	2935	2935	2935	0
493	20240808	122200	38461695	2935	2935	2935	2935	0
494	20240808	122100	38461695	2935	2935	2935	2935	0
495	20240808	122000	38461695	2935	2935	2935	2935	0
496	20240808	121900	38461695	2935	2935	2935	2935	0
497	20240808	121800	38461695	2935	2935	2935	2935	0
498	20240808	121700	38461695	2935	2935	2935	2935	0
499	20240808	121600	38461695	2935	2935	2935	2935	0
500	20240808	121500	38461695	2935	2935	2935	2935	0
501	20240808	121400	38461695	2935	2935	2935	2935	0
502	20240808	121300	38461695	2935	2935	2935	2935	0
503	20240808	121200	38461695	2935	2935	2935	2935	0
504	20240808	121100	38461695	2935	2935	2935	2935	0
505	20240808	121000	38461695	2935	2935	2935	2935	7
506	20240808	120900	38441150	2935	2935	2935	2935	0
507	20240808	120800	38441150	2935	2935	2935	2935	0
508	20240808	120700	38441150	2935	2935	2935	2935	0
509	20240808	120600	38441150	2935	2935	2935	2935	0
510	20240808	120500	38441150	2935	2935	2935	2935	0
511	20240808	120400	38441150	2935	2935	2935	2935	0
512	20240808	120300	38441150	2935	2935	2935	2935	0
513	20240808	120200	38441150	2935	2935	2935	2935	0
514	20240808	120100	38441150	2935	2935	2935	2935	0
515	20240808	120000	38441150	2935	2935	2935	2935	0
516	20240808	115900	38441150	2935	2935	2935	2935	0
517	20240808	115800	38441150	2935	2935	2935	2935	0
518	20240808	115700	38441150	2935	2935	2935	2935	0
519	20240808	115600	38441150	2935	2935	2935	2935	0
520	20240808	115500	38441150	2935	2935	2935	2935	0
521	20240808	115400	38441150	2935	2935	2935	2935	0
522	20240808	115300	38441150	2935	2935	2935	2935	0
523	20240808	115200	38441150	2935	2935	2935	2935	0
524	20240808	115100	38441150	2935	2935	2935	2935	0
525	20240808	115000	38441150	2935	2935	2935	2935	0
526	20240808	114900	38441150	2935	2935	2935	2935	0
527	20240808	114800	38441150	2935	2930	2935	2930	110
528	20240808	114700	38118800	2925	2925	2925	2925	0
529	20240808	114600	38118800	2925	2925	2925	2925	0
530	20240808	114500	38118800	2925	2925	2925	2925	0
531	20240808	114400	38118800	2925	2925	2925	2925	0
532	20240808	114300	38118800	2925	2925	2925	2925	0
533	20240808	114200	38118800	2925	2925	2925	2925	0
534	20240808	114100	38118800	2925	2925	2925	2925	0
535	20240808	114000	38118800	2925	2925	2925	2925	0
536	20240808	113900	38118800	2925	2925	2925	2925	0
537	20240808	113800	38118800	2925	2925	2925	2925	0
538	20240808	113700	38118800	2925	2925	2925	2925	0
539	20240808	113600	38118800	2925	2925	2925	2925	0
540	20240808	113500	38118800	2925	2925	2925	2925	0
541	20240808	113400	38118800	2925	2925	2925	2925	0
542	20240808	113300	38118800	2925	2925	2925	2925	0
543	20240808	113200	38118800	2925	2925	2925	2925	0
544	20240808	113100	38118800	2925	2925	2925	2925	0
545	20240808	113000	38118800	2925	2925	2925	2925	0
546	20240808	112900	38118800	2925	2925	2925	2925	0
547	20240808	112800	38118800	2925	2925	2925	2925	48
548	20240808	112700	37978400	2925	2925	2925	2925	452
549	20240808	112600	36656300	2920	2920	2920	2920	0
550	20240808	112500	36656300	2920	2920	2920	2920	12
551	20240808	112400	36621260	2925	2925	2925	2925	0
552	20240808	112300	36621260	2925	2925	2925	2925	0
553	20240808	112200	36621260	2925	2925	2925	2925	1
554	20240808	112100	36618335	2920	2920	2920	2920	1
555	20240808	112000	36615415	2925	2915	2925	2915	15
556	20240808	111900	36571680	2900	2900	2900	2900	0
557	20240808	111800	36571680	2900	2900	2900	2900	0
558	20240808	111700	36571680	2900	2915	2915	2900	1100
559	20240808	111600	33373945	2925	2925	2925	2925	0
560	20240808	111500	33373945	2925	2925	2925	2925	0
561	20240808	111400	33373945	2925	2925	2925	2925	0
562	20240808	111300	33373945	2925	2925	2925	2925	0
563	20240808	111200	33373945	2925	2925	2925	2925	1
564	20240808	111100	33371020	2920	2920	2920	2920	1
565	20240808	111000	33368100	2915	2915	2915	2915	1
566	20240808	110900	33365185	2920	2920	2920	2920	0
567	20240808	110800	33365185	2920	2920	2920	2920	0
568	20240808	110700	33365185	2920	2920	2920	2920	0
569	20240808	110600	33365185	2920	2920	2920	2920	0
570	20240808	110500	33365185	2920	2920	2920	2920	0
571	20240808	110400	33365185	2920	2920	2920	2920	0
572	20240808	110300	33365185	2920	2920	2920	2920	0
573	20240808	110200	33365185	2920	2895	2920	2895	1200
574	20240808	110100	29886165	2890	2890	2890	2890	0
575	20240808	110000	29886165	2890	2890	2890	2890	188
576	20240808	105900	29342845	2885	2885	2885	2885	0
577	20240808	105800	29342845	2885	2885	2885	2885	0
578	20240808	105700	29342845	2885	2885	2885	2885	0
579	20240808	105600	29342845	2885	2885	2885	2885	0
580	20240808	105500	29342845	2885	2885	2885	2885	0
581	20240808	105400	29342845	2885	2875	2885	2875	197
582	20240808	105300	28776460	2860	2860	2860	2860	0
583	20240808	105200	28776460	2860	2875	2875	2860	672
584	20240808	105100	26853365	2890	2890	2890	2890	0
585	20240808	105000	26853365	2890	2860	2890	2860	11
586	20240808	104900	26821610	2865	2890	2890	2850	2767
587	20240808	104800	18900955	2890	2890	2890	2890	90
588	20240808	104700	18640855	2895	2895	2895	2895	0
589	20240808	104600	18640855	2895	2895	2895	2895	0
590	20240808	104500	18640855	2895	2895	2895	2895	0
591	20240808	104400	18640855	2895	2895	2895	2895	0
592	20240808	104300	18640855	2895	2895	2895	2895	0
593	20240808	104200	18640855	2895	2895	2895	2895	0
594	20240808	104100	18640855	2895	2895	2895	2895	0
595	20240808	104000	18640855	2895	2895	2895	2895	0
596	20240808	103900	18640855	2895	2895	2895	2895	184
597	20240808	103800	18108175	2895	2895	2895	2895	0
598	20240808	103700	18108175	2895	2890	2895	2890	85
599	20240808	103600	17862520	2890	2890	2890	2890	69
600	20240808	103500	17663110	2895	2895	2895	2895	0
601	20240808	103400	17663110	2895	2895	2895	2895	0
602	20240808	103300	17663110	2895	2895	2895	2895	0
603	20240808	103200	17663110	2895	2895	2895	2895	1
604	20240808	103100	17660215	2900	2900	2900	2900	0
605	20240808	103000	17660215	2900	2895	2900	2895	3
606	20240808	102900	17651525	2905	2905	2905	2905	0
607	20240808	102800	17651525	2905	2905	2905	2905	0
608	20240808	102700	17651525	2905	2905	2905	2905	0
609	20240808	102600	17651525	2905	2905	2905	2905	0
610	20240808	102500	17651525	2905	2905	2905	2905	0
611	20240808	102400	17651525	2905	2905	2905	2905	1
612	20240808	102300	17648620	2905	2905	2905	2905	13
613	20240808	102200	17610855	2905	2905	2905	2905	0
614	20240808	102100	17610855	2905	2905	2905	2905	0
615	20240808	102000	17610855	2905	2905	2905	2905	0
616	20240808	101900	17610855	2905	2905	2905	2905	0
617	20240808	101800	17610855	2905	2905	2905	2905	0
618	20240808	101700	17610855	2905	2905	2905	2905	0
619	20240808	101600	17610855	2905	2905	2905	2905	0
620	20240808	101500	17610855	2905	2905	2905	2905	0
621	20240808	101400	17610855	2905	2905	2905	2905	0
622	20240808	101300	17610855	2905	2905	2905	2905	1
623	20240808	101200	17607950	2900	2900	2900	2900	1
624	20240808	101100	17605050	2895	2895	2895	2895	23
625	20240808	101000	17538465	2900	2900	2900	2900	0
626	20240808	100900	17538465	2900	2900	2900	2900	8
627	20240808	100800	17515265	2900	2900	2900	2900	0
628	20240808	100700	17515265	2900	2900	2900	2900	0
629	20240808	100600	17515265	2900	2900	2900	2900	0
630	20240808	100500	17515265	2900	2900	2900	2900	0
631	20240808	100400	17515265	2900	2900	2900	2900	0
632	20240808	100300	17515265	2900	2905	2905	2900	28
633	20240808	100200	17433930	2905	2905	2905	2905	0
634	20240808	100100	17433930	2905	2905	2905	2905	0
635	20240808	100000	17433930	2905	2905	2905	2905	0
636	20240808	095900	17433930	2905	2905	2905	2905	0
637	20240808	095800	17433930	2905	2905	2905	2905	0
638	20240808	095700	17433930	2905	2905	2905	2905	0
639	20240808	095600	17433930	2905	2905	2905	2905	1
640	20240808	095500	17431025	2900	2900	2900	2900	0
641	20240808	095400	17431025	2900	2900	2900	2900	1
642	20240808	095300	17428125	2910	2910	2910	2910	0
643	20240808	095200	17428125	2910	2910	2910	2910	0
644	20240808	095100	17428125	2910	2910	2910	2910	0
645	20240808	095000	17428125	2910	2910	2910	2910	0
646	20240808	094900	17428125	2910	2910	2910	2910	0
647	20240808	094800	17428125	2910	2910	2910	2910	0
648	20240808	094700	17428125	2910	2910	2910	2910	0
649	20240808	094600	17428125	2910	2910	2910	2910	0
650	20240808	094500	17428125	2910	2910	2910	2910	1
651	20240808	094400	17425215	2905	2890	2905	2890	5
652	20240808	094300	17410750	2915	2870	2915	2850	1617
653	20240808	094200	12787330	2900	2910	2910	2900	203
654	20240808	094100	12198480	2925	2925	2925	2925	0
655	20240808	094000	12198480	2925	2925	2925	2925	0
656	20240808	093900	12198480	2925	2905	2925	2905	2
657	20240808	093800	12192650	2905	2920	2920	2905	1360
658	20240808	093700	8238675	2925	2925	2925	2925	2
659	20240808	093600	8232825	2935	2935	2935	2935	0
660	20240808	093500	8232825	2935	2935	2935	2935	0
661	20240808	093400	8232825	2935	2930	2935	2930	2
662	20240808	093300	8226960	2915	2925	2925	2915	735
663	20240808	093200	6082480	2935	2935	2935	2935	0
664	20240808	093100	6082480	2935	2935	2935	2935	0
665	20240808	093000	6082480	2935	2935	2935	2935	1
666	20240808	092900	6079545	2925	2925	2925	2925	27
667	20240808	092800	6000570	2935	2935	2935	2935	0
668	20240808	092700	6000570	2935	2935	2935	2935	0
669	20240808	092600	6000570	2935	2935	2935	2935	2
670	20240808	092500	5994700	2940	2940	2940	2940	24
671	20240808	092400	5924140	2945	2945	2945	2945	0
672	20240808	092300	5924140	2945	2945	2945	2945	0
673	20240808	092200	5924140	2945	2945	2945	2945	0
674	20240808	092100	5924140	2945	2945	2945	2945	0
675	20240808	092000	5924140	2945	2945	2945	2945	0
676	20240808	091900	5924140	2945	2945	2945	2945	0
677	20240808	091800	5924140	2945	2935	2945	2935	2
678	20240808	091700	5918260	2920	2920	2920	2920	0
679	20240808	091600	5918260	2920	2935	2935	2920	64
680	20240808	091500	5730935	2955	2955	2955	2955	0
681	20240808	091400	5730935	2955	2945	2955	2940	42
682	20240808	091300	5607390	2960	2955	2960	2955	2
683	20240808	091200	5601475	2945	2945	2945	2945	0
684	20240808	091100	5601475	2945	2945	2945	2945	68
685	20240808	091000	5401215	2965	2965	2965	2965	0
686	20240808	090900	5401215	2965	2965	2965	2965	0
687	20240808	090800	5401215	2965	2965	2965	2965	0
688	20240808	090700	5401215	2965	2965	2965	2965	0
689	20240808	090600	5401215	2965	2945	2965	2945	2
690	20240808	090500	5395305	2945	2955	2955	2940	705
691	20240808	090400	3320700	2955	2955	2955	2955	14
692	20240808	090300	3279330	2955	2930	2955	2930	25
693	20240808	090200	3206035	2955	2950	2955	2945	126
694	20240808	090100	2834750	2955	2955	2955	2955	1
695	20240808	090000	2831795	2950	2950	2950	2945	960