KissMeData/045390/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	192600	567126110	2935	2935	2935	2935	5739
3	20240816	192500	567126110	2935	2935	2935	2935	0
4	20240816	192400	567126110	2935	2935	2935	2935	0
5	20240816	192300	567126110	2935	2935	2935	2935	0
6	20240816	192200	567126110	2935	2935	2935	2935	0
7	20240816	192100	567126110	2935	2935	2935	2935	0
8	20240816	192000	567126110	2935	2935	2935	2935	0
9	20240816	191900	567126110	2935	2935	2935	2935	0
10	20240816	191800	567126110	2935	2935	2935	2935	0
11	20240816	191700	567126110	2935	2935	2935	2935	0
12	20240816	191600	567126110	2935	2935	2935	2935	0
13	20240816	191500	567126110	2935	2935	2935	2935	0
14	20240816	191400	567126110	2935	2935	2935	2935	0
15	20240816	191300	567126110	2935	2935	2935	2935	0
16	20240816	191200	567126110	2935	2935	2935	2935	0
17	20240816	191100	567126110	2935	2935	2935	2935	0
18	20240816	191000	567126110	2935	2935	2935	2935	0
19	20240816	190900	567126110	2935	2935	2935	2935	0
20	20240816	190800	567126110	2935	2935	2935	2935	0
21	20240816	190700	567126110	2935	2935	2935	2935	0
22	20240816	190600	567126110	2935	2935	2935	2935	0
23	20240816	190500	567126110	2935	2935	2935	2935	0
24	20240816	190400	567126110	2935	2935	2935	2935	0
25	20240816	190300	567126110	2935	2935	2935	2935	0
26	20240816	190200	567126110	2935	2935	2935	2935	0
27	20240816	190100	567126110	2935	2935	2935	2935	0
28	20240816	190000	567126110	2935	2935	2935	2935	0
29	20240816	185900	567126110	2935	2935	2935	2935	0
30	20240816	185800	567126110	2935	2935	2935	2935	0
31	20240816	185700	567126110	2935	2935	2935	2935	0
32	20240816	185600	567126110	2935	2935	2935	2935	5739
33	20240816	185500	567126110	2935	2935	2935	2935	0
34	20240816	185400	567126110	2935	2935	2935	2935	0
35	20240816	185300	567126110	2935	2935	2935	2935	0
36	20240816	185200	567126110	2935	2935	2935	2935	0
37	20240816	185100	567126110	2935	2935	2935	2935	0
38	20240816	185000	567126110	2935	2935	2935	2935	0
39	20240816	184900	567126110	2935	2935	2935	2935	0
40	20240816	184800	567126110	2935	2935	2935	2935	0
41	20240816	184700	567126110	2935	2935	2935	2935	0
42	20240816	184600	567126110	2935	2935	2935	2935	0
43	20240816	184500	567126110	2935	2935	2935	2935	0
44	20240816	184400	567126110	2935	2935	2935	2935	0
45	20240816	184300	567126110	2935	2935	2935	2935	0
46	20240816	184200	567126110	2935	2935	2935	2935	0
47	20240816	184100	567126110	2935	2935	2935	2935	0
48	20240816	184000	567126110	2935	2935	2935	2935	0
49	20240816	183900	567126110	2935	2935	2935	2935	0
50	20240816	183800	567126110	2935	2935	2935	2935	0
51	20240816	183700	567126110	2935	2935	2935	2935	0
52	20240816	183600	567126110	2935	2935	2935	2935	0
53	20240816	183500	567126110	2935	2935	2935	2935	0
54	20240816	183400	567126110	2935	2935	2935	2935	0
55	20240816	183300	567126110	2935	2935	2935	2935	0
56	20240816	183200	567126110	2935	2935	2935	2935	0
57	20240816	183100	567126110	2935	2935	2935	2935	0
58	20240816	183000	567126110	2935	2935	2935	2935	0
59	20240816	182900	567126110	2935	2935	2935	2935	0
60	20240816	182800	567126110	2935	2935	2935	2935	0
61	20240816	182700	567126110	2935	2935	2935	2935	0
62	20240816	182600	567126110	2935	2935	2935	2935	5739
63	20240816	182500	567126110	2935	2935	2935	2935	0
64	20240816	182400	567126110	2935	2935	2935	2935	0
65	20240816	182300	567126110	2935	2935	2935	2935	0
66	20240816	182200	567126110	2935	2935	2935	2935	0
67	20240816	182100	567126110	2935	2935	2935	2935	0
68	20240816	182000	567126110	2935	2935	2935	2935	0
69	20240816	181900	567126110	2935	2935	2935	2935	0
70	20240816	181800	567126110	2935	2935	2935	2935	0
71	20240816	181700	567126110	2935	2935	2935	2935	0
72	20240816	181600	567126110	2935	2935	2935	2935	0
73	20240816	181500	567126110	2935	2935	2935	2935	0
74	20240816	181400	567126110	2935	2935	2935	2935	0
75	20240816	181300	567126110	2935	2935	2935	2935	0
76	20240816	181200	567126110	2935	2935	2935	2935	0
77	20240816	181100	567126110	2935	2935	2935	2935	0
78	20240816	181000	567126110	2935	2935	2935	2935	0
79	20240816	180900	567126110	2935	2935	2935	2935	0
80	20240816	180800	567126110	2935	2935	2935	2935	0
81	20240816	180700	567126110	2935	2935	2935	2935	0
82	20240816	180600	567126110	2935	2935	2935	2935	0
83	20240816	180500	567126110	2935	2935	2935	2935	0
84	20240816	180400	567126110	2935	2935	2935	2935	0
85	20240816	180300	567126110	2935	2935	2935	2935	0
86	20240816	180200	567126110	2935	2935	2935	2935	0
87	20240816	180100	567126110	2935	2935	2935	2935	0
88	20240816	180000	567126110	2935	2935	2935	2935	0
89	20240816	175900	567126110	2935	2935	2935	2935	0
90	20240816	175800	567126110	2935	2935	2935	2935	0
91	20240816	175700	567126110	2935	2935	2935	2935	0
92	20240816	175600	567126110	2935	2935	2935	2935	5739
93	20240816	175500	567126110	2935	2935	2935	2935	0
94	20240816	175400	567126110	2935	2935	2935	2935	0
95	20240816	175300	567126110	2935	2935	2935	2935	0
96	20240816	175200	567126110	2935	2935	2935	2935	0
97	20240816	175100	567126110	2935	2935	2935	2935	0
98	20240816	175000	567126110	2935	2935	2935	2935	0
99	20240816	174900	567126110	2935	2935	2935	2935	0
100	20240816	174800	567126110	2935	2935	2935	2935	0
101	20240816	174700	567126110	2935	2935	2935	2935	0
102	20240816	174600	567126110	2935	2935	2935	2935	0
103	20240816	174500	567126110	2935	2935	2935	2935	0
104	20240816	174400	567126110	2935	2935	2935	2935	0
105	20240816	174300	567126110	2935	2935	2935	2935	0
106	20240816	174200	567126110	2935	2935	2935	2935	0
107	20240816	174100	567126110	2935	2935	2935	2935	0
108	20240816	174000	567126110	2935	2935	2935	2935	0
109	20240816	173900	567126110	2935	2935	2935	2935	0
110	20240816	173800	567126110	2935	2935	2935	2935	0
111	20240816	173700	567126110	2935	2935	2935	2935	0
112	20240816	173600	567126110	2935	2935	2935	2935	0
113	20240816	173500	567126110	2935	2935	2935	2935	0
114	20240816	173400	567126110	2935	2935	2935	2935	0
115	20240816	173300	567126110	2935	2935	2935	2935	0
116	20240816	173200	567126110	2935	2935	2935	2935	0
117	20240816	173100	567126110	2935	2935	2935	2935	0
118	20240816	173000	567126110	2935	2935	2935	2935	0
119	20240816	172900	567126110	2935	2935	2935	2935	0
120	20240816	172800	567126110	2935	2935	2935	2935	0
121	20240816	172700	567126110	2935	2935	2935	2935	0
122	20240816	172600	567126110	2935	2935	2935	2935	5739
123	20240816	172500	567126110	2935	2935	2935	2935	0
124	20240816	172400	567126110	2935	2935	2935	2935	0
125	20240816	172300	567126110	2935	2935	2935	2935	0
126	20240816	172200	567126110	2935	2935	2935	2935	0
127	20240816	172100	567126110	2935	2935	2935	2935	0
128	20240816	172000	567126110	2935	2935	2935	2935	0
129	20240816	171900	567126110	2935	2935	2935	2935	0
130	20240816	171800	567126110	2935	2935	2935	2935	0
131	20240816	171700	567126110	2935	2935	2935	2935	0
132	20240816	171600	567126110	2935	2935	2935	2935	0
133	20240816	171500	567126110	2935	2935	2935	2935	0
134	20240816	171400	567126110	2935	2935	2935	2935	0
135	20240816	171300	567126110	2935	2935	2935	2935	0
136	20240816	171200	567126110	2935	2935	2935	2935	0
137	20240816	171100	567126110	2935	2935	2935	2935	0
138	20240816	171000	567126110	2935	2935	2935	2935	0
139	20240816	170900	567126110	2935	2935	2935	2935	0
140	20240816	170800	567126110	2935	2935	2935	2935	0
141	20240816	170700	567126110	2935	2935	2935	2935	0
142	20240816	170600	567126110	2935	2935	2935	2935	0
143	20240816	170500	567126110	2935	2935	2935	2935	0
144	20240816	170400	567126110	2935	2935	2935	2935	0
145	20240816	170300	567126110	2935	2935	2935	2935	0
146	20240816	170200	567126110	2935	2935	2935	2935	0
147	20240816	170100	567126110	2935	2935	2935	2935	0
148	20240816	170000	567126110	2935	2935	2935	2935	0
149	20240816	165900	567126110	2935	2935	2935	2935	0
150	20240816	165800	567126110	2935	2935	2935	2935	0
151	20240816	165700	567126110	2935	2935	2935	2935	0
152	20240816	165600	567126110	2935	2935	2935	2935	5739
153	20240816	165500	567126110	2935	2935	2935	2935	0
154	20240816	165400	567126110	2935	2935	2935	2935	0
155	20240816	165300	567126110	2935	2935	2935	2935	0
156	20240816	165200	567126110	2935	2935	2935	2935	0
157	20240816	165100	567126110	2935	2935	2935	2935	0
158	20240816	165000	567126110	2935	2935	2935	2935	0
159	20240816	164900	567126110	2935	2935	2935	2935	0
160	20240816	164800	567126110	2935	2935	2935	2935	0
161	20240816	164700	567126110	2935	2935	2935	2935	0
162	20240816	164600	567126110	2935	2935	2935	2935	0
163	20240816	164500	567126110	2935	2935	2935	2935	0
164	20240816	164400	567126110	2935	2935	2935	2935	0
165	20240816	164300	567126110	2935	2935	2935	2935	0
166	20240816	164200	567126110	2935	2935	2935	2935	0
167	20240816	164100	567126110	2935	2935	2935	2935	0
168	20240816	164000	567126110	2935	2935	2935	2935	0
169	20240816	163900	567126110	2935	2935	2935	2935	0
170	20240816	163800	567126110	2935	2935	2935	2935	0
171	20240816	163700	567126110	2935	2935	2935	2935	0
172	20240816	163600	567126110	2935	2935	2935	2935	0
173	20240816	163500	567126110	2935	2935	2935	2935	0
174	20240816	163400	567126110	2935	2935	2935	2935	0
175	20240816	163300	567126110	2935	2935	2935	2935	0
176	20240816	163200	567126110	2935	2935	2935	2935	0
177	20240816	163100	567126110	2935	2935	2935	2935	0
178	20240816	163000	567126110	2935	2935	2935	2935	0
179	20240816	162900	567126110	2935	2935	2935	2935	0
180	20240816	162800	567126110	2935	2935	2935	2935	0
181	20240816	162700	567126110	2935	2935	2935	2935	0
182	20240816	162600	567126110	2935	2935	2935	2935	5739
183	20240816	162500	567126110	2935	2935	2935	2935	0
184	20240816	162400	567126110	2935	2935	2935	2935	0
185	20240816	162300	567126110	2935	2935	2935	2935	0
186	20240816	162200	567126110	2935	2935	2935	2935	0
187	20240816	162100	567126110	2935	2935	2935	2935	0
188	20240816	162000	567126110	2935	2935	2935	2935	0
189	20240816	161900	567126110	2935	2935	2935	2935	0
190	20240816	161800	567126110	2935	2935	2935	2935	0
191	20240816	161700	567126110	2935	2935	2935	2935	0
192	20240816	161600	567126110	2935	2935	2935	2935	0
193	20240816	161500	567126110	2935	2935	2935	2935	0
194	20240816	161400	567126110	2935	2935	2935	2935	0
195	20240816	161300	567126110	2935	2935	2935	2935	0
196	20240816	161200	567126110	2935	2935	2935	2935	0
197	20240816	161100	567126110	2935	2935	2935	2935	0
198	20240816	161000	567126110	2935	2935	2935	2935	0
199	20240816	160900	567126110	2935	2935	2935	2935	0
200	20240816	160800	567126110	2935	2935	2935	2935	0
201	20240816	160700	567126110	2935	2935	2935	2935	0
202	20240816	160600	567126110	2935	2935	2935	2935	0
203	20240816	160500	567126110	2935	2935	2935	2935	0
204	20240816	160400	567126110	2935	2935	2935	2935	0
205	20240816	160300	567126110	2935	2935	2935	2935	0
206	20240816	160200	567126110	2935	2935	2935	2935	0
207	20240816	160100	567126110	2935	2935	2935	2935	0
208	20240816	160000	567126110	2935	2935	2935	2935	0
209	20240816	155900	567126110	2935	2935	2935	2935	0
210	20240816	155800	567126110	2935	2935	2935	2935	0
211	20240816	155700	567126110	2935	2935	2935	2935	0
212	20240816	155600	567126110	2935	2935	2935	2935	5739
213	20240816	155500	567126110	2935	2935	2935	2935	0
214	20240816	155400	567126110	2935	2935	2935	2935	0
215	20240816	155300	567126110	2935	2935	2935	2935	0
216	20240816	155200	567126110	2935	2935	2935	2935	0
217	20240816	155100	567126110	2935	2935	2935	2935	0
218	20240816	155000	567126110	2935	2935	2935	2935	0
219	20240816	154900	567126110	2935	2935	2935	2935	0
220	20240816	154800	567126110	2935	2935	2935	2935	0
221	20240816	154700	567126110	2935	2935	2935	2935	0
222	20240816	154600	567126110	2935	2935	2935	2935	0
223	20240816	154500	567126110	2935	2935	2935	2935	0
224	20240816	154400	567126110	2935	2935	2935	2935	0
225	20240816	154300	567126110	2935	2935	2935	2935	0
226	20240816	154200	567126110	2935	2935	2935	2935	0
227	20240816	154100	567126110	2935	2935	2935	2935	0
228	20240816	154000	567126110	2935	2935	2935	2935	0
229	20240816	153900	567126110	2935	2935	2935	2935	0
230	20240816	153800	567126110	2935	2935	2935	2935	0
231	20240816	153700	567126110	2935	2935	2935	2935	0
232	20240816	153600	567126110	2935	2935	2935	2935	0
233	20240816	153500	567126110	2935	2935	2935	2935	0
234	20240816	153400	567126110	2935	2935	2935	2935	0
235	20240816	153300	567126110	2935	2935	2935	2935	0
236	20240816	153200	567126110	2935	2935	2935	2935	0
237	20240816	153100	567126110	2935	2935	2935	2935	0
238	20240816	153000	567126110	2935	2935	2935	2935	5739
239	20240816	152900	550282145	2930	2930	2930	2930	0
240	20240816	152800	550282145	2930	2930	2930	2930	0
241	20240816	152700	550282145	2930	2930	2930	2930	0
242	20240816	152600	550282145	2930	2930	2930	2930	0
243	20240816	152500	550282145	2930	2930	2930	2930	0
244	20240816	152400	550282145	2930	2930	2930	2930	0
245	20240816	152300	550282145	2930	2930	2930	2930	0
246	20240816	152200	550282145	2930	2930	2930	2930	0
247	20240816	152100	550282145	2930	2930	2930	2930	0
248	20240816	152000	550282145	2930	2930	2930	2930	0
249	20240816	151900	550282145	2930	2925	2930	2925	146
250	20240816	151800	549854565	2925	2925	2930	2925	124
251	20240816	151700	549491850	2925	2925	2925	2925	1326
252	20240816	151600	545613300	2930	2930	2930	2930	105
253	20240816	151500	545305650	2925	2925	2925	2925	470
254	20240816	151400	543930900	2930	2930	2930	2930	230
255	20240816	151300	543257000	2925	2925	2930	2925	194
256	20240816	151200	542689545	2930	2930	2930	2930	0
257	20240816	151100	542689545	2930	2930	2930	2925	31
258	20240816	151000	542598765	2925	2925	2925	2925	15
259	20240816	150900	542554890	2930	2925	2935	2925	5
260	20240816	150800	542540235	2935	2925	2935	2925	4
261	20240816	150700	542528505	2925	2925	2935	2925	36
262	20240816	150600	542423195	2935	2925	2935	2925	6
263	20240816	150500	542405635	2935	2930	2935	2930	288
264	20240816	150400	541561775	2925	2925	2925	2925	0
265	20240816	150300	541561775	2925	2930	2930	2925	1306
266	20240816	150200	537741495	2935	2935	2935	2935	1
267	20240816	150100	537738560	2925	2925	2925	2925	5
268	20240816	150000	537723935	2925	2930	2930	2925	320
269	20240816	145900	536787735	2935	2935	2935	2935	0
270	20240816	145800	536787735	2935	2930	2935	2930	3
271	20240816	145700	536778935	2935	2935	2935	2935	0
272	20240816	145600	536778935	2935	2935	2935	2935	1000
273	20240816	145500	533843935	2935	2935	2935	2935	0
274	20240816	145400	533843935	2935	2930	2935	2930	1596
275	20240816	145300	529167640	2930	2930	2930	2930	469
276	20240816	145200	527793470	2930	2930	2930	2930	503
277	20240816	145100	526319680	2930	2930	2930	2930	515
278	20240816	145000	524810730	2930	2930	2930	2930	0
279	20240816	144900	524810730	2930	2930	2930	2930	840
280	20240816	144800	522349530	2930	2930	2930	2930	47
281	20240816	144700	522211820	2935	2935	2935	2935	0
282	20240816	144600	522211820	2935	2935	2935	2935	500
283	20240816	144500	520744320	2935	2935	2935	2935	2
284	20240816	144400	520738450	2930	2930	2930	2930	530
285	20240816	144300	519185550	2940	2940	2940	2940	0
286	20240816	144200	519185550	2940	2940	2940	2940	1
287	20240816	144100	519182610	2930	2935	2940	2930	105
288	20240816	144000	518874010	2940	2930	2940	2930	4991
289	20240816	143900	504234970	2930	2930	2930	2930	2015
290	20240816	143800	498331020	2935	2935	2935	2935	2
291	20240816	143700	498325150	2935	2935	2935	2935	0
292	20240816	143600	498325150	2935	2935	2935	2935	1
293	20240816	143500	498322215	2930	2930	2930	2930	10
294	20240816	143400	498292915	2930	2935	2935	2930	510
295	20240816	143300	496796115	2935	2935	2935	2935	0
296	20240816	143200	496796115	2935	2935	2935	2935	0
297	20240816	143100	496796115	2935	2935	2935	2935	5
298	20240816	143000	496781440	2935	2935	2935	2935	1
299	20240816	142900	496778505	2930	2930	2930	2930	0
300	20240816	142800	496778505	2930	2935	2935	2930	147
301	20240816	142700	496347790	2930	2930	2930	2930	512
302	20240816	142600	494847630	2935	2935	2935	2935	2
303	20240816	142500	494841760	2930	2930	2930	2930	138
304	20240816	142400	494437420	2935	2935	2935	2935	0
305	20240816	142300	494437420	2935	2935	2935	2935	1
306	20240816	142200	494434485	2925	2925	2925	2925	0
307	20240816	142100	494434485	2925	2930	2930	2925	524
308	20240816	142000	492901665	2930	2930	2930	2930	968
309	20240816	141900	490065425	2930	2930	2930	2930	0
310	20240816	141800	490065425	2930	2930	2930	2930	12
311	20240816	141700	490030265	2925	2925	2925	2925	25
312	20240816	141600	489957140	2930	2930	2930	2930	0
313	20240816	141500	489957140	2930	2930	2930	2930	0
314	20240816	141400	489957140	2930	2930	2930	2930	5
315	20240816	141300	489942490	2930	2930	2930	2930	0
316	20240816	141200	489942490	2930	2930	2930	2930	1
317	20240816	141100	489939560	2930	2930	2930	2930	0
318	20240816	141000	489939560	2930	2925	2930	2925	2061
319	20240816	140900	483900930	2925	2925	2925	2925	0
320	20240816	140800	483900930	2925	2925	2925	2925	139
321	20240816	140700	483494355	2930	2930	2930	2930	608
322	20240816	140600	481712915	2930	2930	2930	2930	0
323	20240816	140500	481712915	2930	2930	2930	2930	100
324	20240816	140400	481419915	2935	2935	2935	2935	0
325	20240816	140300	481419915	2935	2935	2935	2935	3
326	20240816	140200	481411110	2935	2930	2935	2930	100
327	20240816	140100	481118050	2930	2930	2930	2930	173
328	20240816	140000	480611160	2930	2930	2930	2930	1
329	20240816	135900	480608230	2925	2925	2925	2925	4
330	20240816	135800	480596530	2925	2925	2925	2925	9
331	20240816	135700	480570205	2930	2930	2930	2930	200
332	20240816	135600	479984205	2930	2930	2930	2930	1
333	20240816	135500	479981275	2925	2925	2925	2925	1209
334	20240816	135400	476444950	2925	2930	2930	2925	10
335	20240816	135300	476415690	2930	2930	2930	2930	0
336	20240816	135200	476415690	2930	2930	2930	2930	5
337	20240816	135100	476401040	2930	2930	2930	2930	0
338	20240816	135000	476401040	2930	2930	2930	2930	54
339	20240816	134900	476242820	2930	2930	2930	2930	0
340	20240816	134800	476242820	2930	2930	2930	2930	20
341	20240816	134700	476184220	2930	2930	2930	2930	0
342	20240816	134600	476184220	2930	2930	2930	2930	0
343	20240816	134500	476184220	2930	2930	2930	2930	0
344	20240816	134400	476184220	2930	2930	2930	2930	6
345	20240816	134300	476166640	2930	2930	2930	2930	31
346	20240816	134200	476075810	2935	2935	2935	2935	0
347	20240816	134100	476075810	2935	2935	2935	2935	0
348	20240816	134000	476075810	2935	2935	2935	2935	0
349	20240816	133900	476075810	2935	2930	2935	2930	11
350	20240816	133800	476043530	2935	2935	2935	2935	0
351	20240816	133700	476043530	2935	2935	2935	2935	1
352	20240816	133600	476040595	2930	2930	2930	2930	993
353	20240816	133500	473131105	2930	2930	2930	2930	0
354	20240816	133400	473131105	2930	2930	2930	2930	1
355	20240816	133300	473128175	2925	2925	2930	2925	136
356	20240816	133200	472730370	2925	2925	2925	2925	121
357	20240816	133100	472376445	2925	2925	2925	2925	6
358	20240816	133000	472358895	2925	2925	2925	2925	744
359	20240816	132900	470182695	2925	2925	2925	2925	200
360	20240816	132800	469597695	2930	2930	2930	2930	0
361	20240816	132700	469597695	2930	2925	2930	2925	12
362	20240816	132600	469562585	2925	2925	2925	2925	0
363	20240816	132500	469562585	2925	2925	2925	2925	0
364	20240816	132400	469562585	2925	2925	2925	2925	20
365	20240816	132300	469504085	2930	2930	2930	2930	0
366	20240816	132200	469504085	2930	2930	2930	2930	3
367	20240816	132100	469495295	2925	2925	2925	2925	0
368	20240816	132000	469495295	2925	2925	2925	2925	10
369	20240816	131900	469466045	2930	2930	2930	2930	0
370	20240816	131800	469466045	2930	2930	2930	2930	0
371	20240816	131700	469466045	2930	2930	2930	2930	0
372	20240816	131600	469466045	2930	2930	2930	2930	0
373	20240816	131500	469466045	2930	2930	2930	2930	1940
374	20240816	131400	463781845	2930	2930	2930	2930	11
375	20240816	131300	463749615	2930	2930	2930	2930	46
376	20240816	131200	463614835	2930	2930	2930	2930	0
377	20240816	131100	463614835	2930	2930	2930	2930	700
378	20240816	131000	461563835	2935	2935	2935	2935	0
379	20240816	130900	461563835	2935	2925	2935	2925	2
380	20240816	130800	461557975	2935	2935	2935	2935	0
381	20240816	130700	461557975	2935	2935	2935	2935	0
382	20240816	130600	461557975	2935	2935	2935	2935	0
383	20240816	130500	461557975	2935	2930	2935	2930	3077
384	20240816	130400	452542360	2930	2930	2930	2930	0
385	20240816	130300	452542360	2930	2925	2930	2925	4
386	20240816	130200	452530655	2930	2930	2930	2930	0
387	20240816	130100	452530655	2930	2930	2930	2925	571
388	20240816	130000	450857725	2930	2930	2930	2930	0
389	20240816	125900	450857725	2930	2930	2930	2930	0
390	20240816	125800	450857725	2930	2925	2930	2925	108
391	20240816	125700	450541325	2930	2925	2930	2925	224
392	20240816	125600	449886120	2930	2930	2930	2930	0
393	20240816	125500	449886120	2930	2930	2930	2930	0
394	20240816	125400	449886120	2930	2930	2930	2930	0
395	20240816	125300	449886120	2930	2930	2930	2930	0
396	20240816	125200	449886120	2930	2930	2930	2930	1
397	20240816	125100	449883190	2920	2930	2930	2920	62
398	20240816	125000	449702140	2925	2925	2925	2925	0
399	20240816	124900	449702140	2925	2925	2925	2925	1
400	20240816	124800	449699215	2930	2925	2930	2925	901
401	20240816	124700	447063785	2925	2925	2925	2925	11
402	20240816	124600	447031610	2915	2915	2915	2915	0
403	20240816	124500	447031610	2915	2915	2915	2915	0
404	20240816	124400	447031610	2915	2915	2915	2915	0
405	20240816	124300	447031610	2915	2920	2920	2915	61
406	20240816	124200	446853720	2930	2925	2930	2925	148
407	20240816	124100	446420815	2930	2930	2930	2930	0
408	20240816	124000	446420815	2930	2920	2930	2915	301
409	20240816	123900	445543225	2930	2920	2930	2920	1237
410	20240816	123800	441931175	2920	2920	2920	2920	200
411	20240816	123700	441347175	2930	2930	2930	2930	0
412	20240816	123600	441347175	2930	2930	2930	2930	0
413	20240816	123500	441347175	2930	2930	2930	2930	3
414	20240816	123400	441338385	2930	2930	2930	2930	0
415	20240816	123300	441338385	2930	2930	2930	2930	0
416	20240816	123200	441338385	2930	2930	2930	2930	1
417	20240816	123100	441335455	2915	2915	2915	2915	30
418	20240816	123000	441248005	2905	2925	2925	2905	16500
419	20240816	122900	393143460	2935	2925	2935	2925	101
420	20240816	122800	392848025	2930	2930	2935	2930	3552
421	20240816	122700	382440650	2930	2930	2930	2930	1021
422	20240816	122600	379449120	2935	2935	2935	2935	0
423	20240816	122500	379449120	2935	2935	2935	2935	0
424	20240816	122400	379449120	2935	2935	2935	2935	100
425	20240816	122300	379155620	2935	2935	2935	2935	0
426	20240816	122200	379155620	2935	2935	2935	2935	1000
427	20240816	122100	376220620	2935	2935	2935	2935	0
428	20240816	122000	376220620	2935	2935	2935	2935	10
429	20240816	121900	376191270	2935	2935	2935	2935	0
430	20240816	121800	376191270	2935	2935	2935	2935	1
431	20240816	121700	376188335	2930	2930	2930	2930	50
432	20240816	121600	376041835	2935	2935	2935	2935	40
433	20240816	121500	375924435	2935	2930	2935	2930	17
434	20240816	121400	375874610	2935	2935	2935	2935	0
435	20240816	121300	375874610	2935	2930	2935	2930	145
436	20240816	121200	375449755	2935	2935	2935	2935	0
437	20240816	121100	375449755	2935	2935	2935	2935	0
438	20240816	121000	375449755	2935	2935	2935	2935	0
439	20240816	120900	375449755	2935	2935	2935	2935	0
440	20240816	120800	375449755	2935	2935	2935	2935	0
441	20240816	120700	375449755	2935	2935	2935	2935	0
442	20240816	120600	375449755	2935	2935	2935	2935	0
443	20240816	120500	375449755	2935	2935	2935	2935	9
444	20240816	120400	375423340	2935	2935	2935	2935	0
445	20240816	120300	375423340	2935	2935	2935	2935	0
446	20240816	120200	375423340	2935	2935	2935	2935	1
447	20240816	120100	375420405	2930	2930	2935	2930	142
448	20240816	120000	375004340	2935	2935	2935	2935	70
449	20240816	115900	374798890	2935	2935	2935	2935	500
450	20240816	115800	373331390	2935	2935	2935	2935	2
451	20240816	115700	373325520	2935	2935	2935	2935	2001
452	20240816	115600	367452585	2925	2925	2925	2925	1
453	20240816	115500	367449660	2930	2930	2930	2930	1889
454	20240816	115400	361914890	2930	2930	2930	2930	1534
455	20240816	115300	357420270	2935	2935	2935	2935	1
456	20240816	115200	357417335	2935	2935	2935	2935	0
457	20240816	115100	357417335	2935	2935	2935	2935	1626
458	20240816	115000	352645025	2935	2935	2935	2935	0
459	20240816	114900	352645025	2935	2935	2935	2935	1279
460	20240816	114800	348891160	2935	2935	2935	2935	0
461	20240816	114700	348891160	2935	2935	2935	2935	400
462	20240816	114600	347717160	2940	2940	2940	2940	0
463	20240816	114500	347717160	2940	2940	2940	2940	0
464	20240816	114400	347717160	2940	2940	2940	2940	1416
465	20240816	114300	343554120	2945	2945	2945	2945	0
466	20240816	114200	343554120	2945	2945	2945	2945	0
467	20240816	114100	343554120	2945	2940	2945	2940	4937
468	20240816	114000	329039335	2935	2935	2935	2935	0
469	20240816	113900	329039335	2935	2935	2935	2935	20
470	20240816	113800	328980635	2940	2940	2940	2940	5
471	20240816	113700	328965935	2935	2935	2935	2935	0
472	20240816	113600	328965935	2935	2935	2935	2935	0
473	20240816	113500	328965935	2935	2935	2935	2935	0
474	20240816	113400	328965935	2935	2935	2935	2935	0
475	20240816	113300	328965935	2935	2935	2935	2935	0
476	20240816	113200	328965935	2935	2935	2935	2935	679
477	20240816	113100	326973070	2940	2940	2940	2940	0
478	20240816	113000	326973070	2940	2940	2940	2940	0
479	20240816	112900	326973070	2940	2935	2940	2935	2
480	20240816	112800	326967195	2940	2940	2940	2940	0
481	20240816	112700	326967195	2940	2940	2940	2940	0
482	20240816	112600	326967195	2940	2940	2940	2940	1
483	20240816	112500	326964255	2940	2940	2940	2940	0
484	20240816	112400	326964255	2940	2940	2940	2940	1
485	20240816	112300	326961315	2940	2940	2940	2940	5
486	20240816	112200	326946615	2940	2940	2940	2940	1
487	20240816	112100	326943675	2930	2930	2930	2930	90
488	20240816	112000	326679975	2930	2935	2935	2930	416
489	20240816	111900	325460665	2940	2940	2940	2940	2
490	20240816	111800	325454785	2940	2940	2940	2940	0
491	20240816	111700	325454785	2940	2940	2940	2940	30
492	20240816	111600	325366585	2940	2940	2940	2940	2
493	20240816	111500	325360705	2940	2940	2940	2940	1
494	20240816	111400	325357765	2935	2930	2935	2930	397
495	20240816	111300	324194320	2940	2940	2940	2940	1
496	20240816	111200	324191380	2930	2935	2935	2930	1107
497	20240816	111100	320943555	2940	2940	2940	2940	0
498	20240816	111000	320943555	2940	2940	2940	2940	7
499	20240816	110900	320922975	2935	2935	2935	2935	250
500	20240816	110800	320189225	2935	2935	2935	2935	696
501	20240816	110700	318146465	2935	2935	2935	2935	5
502	20240816	110600	318131790	2940	2940	2940	2940	98
503	20240816	110500	317843670	2930	2930	2930	2930	46
504	20240816	110400	317708890	2935	2935	2935	2935	10
505	20240816	110300	317679540	2940	2940	2940	2940	1
506	20240816	110200	317676600	2935	2935	2935	2935	1521
507	20240816	110100	313212465	2935	2935	2935	2935	2
508	20240816	110000	313206595	2935	2935	2935	2935	1
509	20240816	105900	313203660	2935	2930	2935	2930	703
510	20240816	105800	311143855	2930	2930	2930	2930	658
511	20240816	105700	309215915	2935	2935	2935	2935	9
512	20240816	105600	309189500	2940	2940	2940	2940	0
513	20240816	105500	309189500	2940	2940	2940	2940	0
514	20240816	105400	309189500	2940	2940	2940	2940	3
515	20240816	105300	309180680	2930	2930	2930	2930	30
516	20240816	105200	309092780	2940	2940	2940	2940	0
517	20240816	105100	309092780	2940	2940	2940	2940	0
518	20240816	105000	309092780	2940	2935	2940	2935	340
519	20240816	104900	308093935	2940	2940	2940	2940	0
520	20240816	104800	308093935	2940	2930	2940	2930	510
521	20240816	104700	306599605	2930	2930	2930	2930	270
522	20240816	104600	305808505	2940	2940	2940	2940	11
523	20240816	104500	305776165	2940	2940	2940	2940	0
524	20240816	104400	305776165	2940	2940	2940	2940	0
525	20240816	104300	305776165	2940	2935	2940	2930	4001
526	20240816	104200	294049965	2940	2940	2940	2940	505
527	20240816	104100	292565265	2935	2935	2935	2935	200
528	20240816	104000	291978265	2940	2935	2940	2935	1082
529	20240816	103900	288802590	2940	2935	2940	2935	27
530	20240816	103800	288723340	2940	2940	2940	2940	0
531	20240816	103700	288723340	2940	2940	2940	2940	1
532	20240816	103600	288720400	2935	2935	2935	2935	1
533	20240816	103500	288717465	2940	2940	2940	2940	10
534	20240816	103400	288688065	2945	2945	2945	2935	7
535	20240816	103300	288667500	2940	2945	2945	2940	97
536	20240816	103200	288382285	2945	2945	2945	2945	0
537	20240816	103100	288382285	2945	2945	2945	2945	1
538	20240816	103000	288379340	2935	2935	2935	2935	1800
539	20240816	102900	283096340	2945	2945	2945	2945	1
540	20240816	102800	283093395	2940	2945	2945	2940	1112
541	20240816	102700	279824110	2940	2940	2940	2940	1014
542	20240816	102600	276842950	2945	2945	2945	2945	179
543	20240816	102500	276315795	2945	2945	2945	2945	1
544	20240816	102400	276312850	2940	2940	2940	2940	0
545	20240816	102300	276312850	2940	2940	2940	2940	729
546	20240816	102200	274169590	2945	2945	2945	2945	0
547	20240816	102100	274169590	2945	2945	2945	2945	30
548	20240816	102000	274081240	2945	2945	2945	2945	1
549	20240816	101900	274078295	2940	2940	2940	2940	121
550	20240816	101800	273722555	2935	2940	2940	2935	484
551	20240816	101700	272301980	2940	2940	2940	2940	416
552	20240816	101600	271078940	2945	2945	2945	2945	250
553	20240816	101500	270342690	2940	2940	2940	2940	1280
554	20240816	101400	266579490	2940	2940	2940	2940	100
555	20240816	101300	266285490	2945	2940	2945	2940	225
556	20240816	101200	265623935	2940	2940	2940	2940	19
557	20240816	101100	265568075	2940	2940	2940	2940	9
558	20240816	101000	265541615	2940	2940	2940	2940	295
559	20240816	100900	264674315	2940	2940	2940	2940	0
560	20240816	100800	264674315	2940	2940	2940	2940	68
561	20240816	100700	264474395	2935	2940	2940	2935	1035
562	20240816	100600	261431500	2945	2945	2945	2945	1
563	20240816	100500	261428555	2945	2940	2945	2940	47
564	20240816	100400	261290360	2945	2945	2945	2945	1
565	20240816	100300	261287415	2945	2940	2945	2940	1230
566	20240816	100200	257671015	2940	2940	2940	2930	11149
567	20240816	100100	224924940	2940	2940	2940	2940	455
568	20240816	100000	223587240	2940	2940	2940	2940	0
569	20240816	095900	223587240	2940	2940	2940	2940	190
570	20240816	095800	223028640	2950	2950	2950	2950	0
571	20240816	095700	223028640	2950	2950	2950	2950	0
572	20240816	095600	223028640	2950	2945	2950	2945	95
573	20240816	095500	222748815	2950	2950	2950	2950	0
574	20240816	095400	222748815	2950	2950	2950	2950	1158
575	20240816	095300	219332715	2950	2950	2950	2945	298
576	20240816	095200	218453850	2945	2945	2950	2945	1835
577	20240816	095100	213049770	2950	2950	2950	2950	11
578	20240816	095000	213017320	2945	2950	2950	2945	1432
579	20240816	094900	208798920	2950	2950	2950	2950	1
580	20240816	094800	208795970	2950	2950	2950	2945	131
581	20240816	094700	208410020	2950	2950	2950	2950	13
582	20240816	094600	208371670	2950	2945	2950	2945	201
583	20240816	094500	207779470	2950	2950	2950	2950	55
584	20240816	094400	207617220	2950	2950	2950	2950	67
585	20240816	094300	207419570	2950	2940	2950	2940	21
586	20240816	094200	207357820	2940	2940	2940	2940	86
587	20240816	094100	207104980	2945	2945	2945	2945	1697
588	20240816	094000	202107315	2950	2950	2950	2950	0
589	20240816	093900	202107315	2950	2950	2950	2950	0
590	20240816	093800	202107315	2950	2950	2950	2950	35
591	20240816	093700	202004065	2950	2945	2950	2945	10
592	20240816	093600	201974570	2950	2950	2950	2950	956
593	20240816	093500	199154370	2955	2945	2955	2940	2277
594	20240816	093400	192451115	2950	2950	2955	2950	1374
595	20240816	093300	188397810	2950	2950	2950	2950	1355
596	20240816	093200	184400560	2955	2955	2955	2955	56
597	20240816	093100	184235080	2955	2950	2955	2950	2703
598	20240816	093000	176252565	2955	2955	2955	2955	0
599	20240816	092900	176252565	2955	2950	2955	2950	40
600	20240816	092800	176134415	2955	2955	2955	2955	0
601	20240816	092700	176134415	2955	2955	2955	2955	1500
602	20240816	092600	171701915	2955	2945	2955	2945	2706
603	20240816	092500	163719435	2950	2945	2950	2945	710
604	20240816	092400	161626435	2955	2940	2955	2940	716
605	20240816	092300	159515035	2940	2940	2940	2940	200
606	20240816	092200	158927035	2940	2945	2950	2940	2133
607	20240816	092100	152649770	2950	2950	2955	2940	1552
608	20240816	092000	148076610	2945	2945	2945	2945	30
609	20240816	091900	147988260	2955	2955	2955	2955	499
610	20240816	091800	146513715	2955	2955	2955	2955	0
611	20240816	091700	146513715	2955	2940	2955	2940	2216
612	20240816	091600	139984580	2940	2945	2950	2940	4394
613	20240816	091500	127058710	2950	2950	2950	2950	129
614	20240816	091400	126678160	2950	2955	2955	2950	603
615	20240816	091300	124898795	2950	2950	2955	2950	5412
616	20240816	091200	108933305	2950	2940	2950	2940	568
617	20240816	091100	107263345	2950	2950	2950	2950	488
618	20240816	091000	105823745	2950	2950	2950	2940	506
619	20240816	090900	104336055	2950	2950	2950	2950	150
620	20240816	090800	103893555	2950	2945	2950	2940	11742
621	20240816	090700	69313345	2950	2945	2950	2945	151
622	20240816	090600	68868645	2950	2950	2950	2950	335
623	20240816	090500	67880395	2945	2960	2960	2945	2360
624	20240816	090400	60922795	2955	2960	2960	2945	3250
625	20240816	090300	51341470	2955	2955	2960	2955	1096
626	20240816	090200	48101435	2960	2950	2960	2950	4385
627	20240816	090100	35156845	2960	2950	2960	2950	3776
628	20240816	090000	24014810	2950	2965	2965	2950	8106