KissMeData/451800/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	213200	139976105	4995	4995	4995	4995	1539
3	20240816	213100	139976105	4995	4995	4995	4995	0
4	20240816	213000	139976105	4995	4995	4995	4995	0
5	20240816	212900	139976105	4995	4995	4995	4995	0
6	20240816	212800	139976105	4995	4995	4995	4995	0
7	20240816	212700	139976105	4995	4995	4995	4995	0
8	20240816	212600	139976105	4995	4995	4995	4995	0
9	20240816	212500	139976105	4995	4995	4995	4995	0
10	20240816	212400	139976105	4995	4995	4995	4995	0
11	20240816	212300	139976105	4995	4995	4995	4995	0
12	20240816	212200	139976105	4995	4995	4995	4995	0
13	20240816	212100	139976105	4995	4995	4995	4995	0
14	20240816	212000	139976105	4995	4995	4995	4995	0
15	20240816	211900	139976105	4995	4995	4995	4995	0
16	20240816	211800	139976105	4995	4995	4995	4995	0
17	20240816	211700	139976105	4995	4995	4995	4995	0
18	20240816	211600	139976105	4995	4995	4995	4995	0
19	20240816	211500	139976105	4995	4995	4995	4995	0
20	20240816	211400	139976105	4995	4995	4995	4995	0
21	20240816	211300	139976105	4995	4995	4995	4995	0
22	20240816	211200	139976105	4995	4995	4995	4995	0
23	20240816	211100	139976105	4995	4995	4995	4995	0
24	20240816	211000	139976105	4995	4995	4995	4995	0
25	20240816	210900	139976105	4995	4995	4995	4995	0
26	20240816	210800	139976105	4995	4995	4995	4995	0
27	20240816	210700	139976105	4995	4995	4995	4995	0
28	20240816	210600	139976105	4995	4995	4995	4995	0
29	20240816	210500	139976105	4995	4995	4995	4995	0
30	20240816	210400	139976105	4995	4995	4995	4995	0
31	20240816	210300	139976105	4995	4995	4995	4995	0
32	20240816	210200	139976105	4995	4995	4995	4995	1539
33	20240816	210100	139976105	4995	4995	4995	4995	0
34	20240816	210000	139976105	4995	4995	4995	4995	0
35	20240816	205900	139976105	4995	4995	4995	4995	0
36	20240816	205800	139976105	4995	4995	4995	4995	0
37	20240816	205700	139976105	4995	4995	4995	4995	0
38	20240816	205600	139976105	4995	4995	4995	4995	0
39	20240816	205500	139976105	4995	4995	4995	4995	0
40	20240816	205400	139976105	4995	4995	4995	4995	0
41	20240816	205300	139976105	4995	4995	4995	4995	0
42	20240816	205200	139976105	4995	4995	4995	4995	0
43	20240816	205100	139976105	4995	4995	4995	4995	0
44	20240816	205000	139976105	4995	4995	4995	4995	0
45	20240816	204900	139976105	4995	4995	4995	4995	0
46	20240816	204800	139976105	4995	4995	4995	4995	0
47	20240816	204700	139976105	4995	4995	4995	4995	0
48	20240816	204600	139976105	4995	4995	4995	4995	0
49	20240816	204500	139976105	4995	4995	4995	4995	0
50	20240816	204400	139976105	4995	4995	4995	4995	0
51	20240816	204300	139976105	4995	4995	4995	4995	0
52	20240816	204200	139976105	4995	4995	4995	4995	0
53	20240816	204100	139976105	4995	4995	4995	4995	0
54	20240816	204000	139976105	4995	4995	4995	4995	0
55	20240816	203900	139976105	4995	4995	4995	4995	0
56	20240816	203800	139976105	4995	4995	4995	4995	0
57	20240816	203700	139976105	4995	4995	4995	4995	0
58	20240816	203600	139976105	4995	4995	4995	4995	0
59	20240816	203500	139976105	4995	4995	4995	4995	0
60	20240816	203400	139976105	4995	4995	4995	4995	0
61	20240816	203300	139976105	4995	4995	4995	4995	0
62	20240816	203200	139976105	4995	4995	4995	4995	1539
63	20240816	203100	139976105	4995	4995	4995	4995	0
64	20240816	203000	139976105	4995	4995	4995	4995	0
65	20240816	202900	139976105	4995	4995	4995	4995	0
66	20240816	202800	139976105	4995	4995	4995	4995	0
67	20240816	202700	139976105	4995	4995	4995	4995	0
68	20240816	202600	139976105	4995	4995	4995	4995	0
69	20240816	202500	139976105	4995	4995	4995	4995	0
70	20240816	202400	139976105	4995	4995	4995	4995	0
71	20240816	202300	139976105	4995	4995	4995	4995	0
72	20240816	202200	139976105	4995	4995	4995	4995	0
73	20240816	202100	139976105	4995	4995	4995	4995	0
74	20240816	202000	139976105	4995	4995	4995	4995	0
75	20240816	201900	139976105	4995	4995	4995	4995	0
76	20240816	201800	139976105	4995	4995	4995	4995	0
77	20240816	201700	139976105	4995	4995	4995	4995	0
78	20240816	201600	139976105	4995	4995	4995	4995	0
79	20240816	201500	139976105	4995	4995	4995	4995	0
80	20240816	201400	139976105	4995	4995	4995	4995	0
81	20240816	201300	139976105	4995	4995	4995	4995	0
82	20240816	201200	139976105	4995	4995	4995	4995	0
83	20240816	201100	139976105	4995	4995	4995	4995	0
84	20240816	201000	139976105	4995	4995	4995	4995	0
85	20240816	200900	139976105	4995	4995	4995	4995	0
86	20240816	200800	139976105	4995	4995	4995	4995	0
87	20240816	200700	139976105	4995	4995	4995	4995	0
88	20240816	200600	139976105	4995	4995	4995	4995	0
89	20240816	200500	139976105	4995	4995	4995	4995	0
90	20240816	200400	139976105	4995	4995	4995	4995	0
91	20240816	200300	139976105	4995	4995	4995	4995	0
92	20240816	200200	139976105	4995	4995	4995	4995	1539
93	20240816	200100	139976105	4995	4995	4995	4995	0
94	20240816	200000	139976105	4995	4995	4995	4995	0
95	20240816	195900	139976105	4995	4995	4995	4995	0
96	20240816	195800	139976105	4995	4995	4995	4995	0
97	20240816	195700	139976105	4995	4995	4995	4995	0
98	20240816	195600	139976105	4995	4995	4995	4995	0
99	20240816	195500	139976105	4995	4995	4995	4995	0
100	20240816	195400	139976105	4995	4995	4995	4995	0
101	20240816	195300	139976105	4995	4995	4995	4995	0
102	20240816	195200	139976105	4995	4995	4995	4995	0
103	20240816	195100	139976105	4995	4995	4995	4995	0
104	20240816	195000	139976105	4995	4995	4995	4995	0
105	20240816	194900	139976105	4995	4995	4995	4995	0
106	20240816	194800	139976105	4995	4995	4995	4995	0
107	20240816	194700	139976105	4995	4995	4995	4995	0
108	20240816	194600	139976105	4995	4995	4995	4995	0
109	20240816	194500	139976105	4995	4995	4995	4995	0
110	20240816	194400	139976105	4995	4995	4995	4995	0
111	20240816	194300	139976105	4995	4995	4995	4995	0
112	20240816	194200	139976105	4995	4995	4995	4995	0
113	20240816	194100	139976105	4995	4995	4995	4995	0
114	20240816	194000	139976105	4995	4995	4995	4995	0
115	20240816	193900	139976105	4995	4995	4995	4995	0
116	20240816	193800	139976105	4995	4995	4995	4995	0
117	20240816	193700	139976105	4995	4995	4995	4995	0
118	20240816	193600	139976105	4995	4995	4995	4995	0
119	20240816	193500	139976105	4995	4995	4995	4995	0
120	20240816	193400	139976105	4995	4995	4995	4995	0
121	20240816	193300	139976105	4995	4995	4995	4995	0
122	20240816	193200	139976105	4995	4995	4995	4995	1539
123	20240816	193100	139976105	4995	4995	4995	4995	0
124	20240816	193000	139976105	4995	4995	4995	4995	0
125	20240816	192900	139976105	4995	4995	4995	4995	0
126	20240816	192800	139976105	4995	4995	4995	4995	0
127	20240816	192700	139976105	4995	4995	4995	4995	0
128	20240816	192600	139976105	4995	4995	4995	4995	0
129	20240816	192500	139976105	4995	4995	4995	4995	0
130	20240816	192400	139976105	4995	4995	4995	4995	0
131	20240816	192300	139976105	4995	4995	4995	4995	0
132	20240816	192200	139976105	4995	4995	4995	4995	0
133	20240816	192100	139976105	4995	4995	4995	4995	0
134	20240816	192000	139976105	4995	4995	4995	4995	0
135	20240816	191900	139976105	4995	4995	4995	4995	0
136	20240816	191800	139976105	4995	4995	4995	4995	0
137	20240816	191700	139976105	4995	4995	4995	4995	0
138	20240816	191600	139976105	4995	4995	4995	4995	0
139	20240816	191500	139976105	4995	4995	4995	4995	0
140	20240816	191400	139976105	4995	4995	4995	4995	0
141	20240816	191300	139976105	4995	4995	4995	4995	0
142	20240816	191200	139976105	4995	4995	4995	4995	0
143	20240816	191100	139976105	4995	4995	4995	4995	0
144	20240816	191000	139976105	4995	4995	4995	4995	0
145	20240816	190900	139976105	4995	4995	4995	4995	0
146	20240816	190800	139976105	4995	4995	4995	4995	0
147	20240816	190700	139976105	4995	4995	4995	4995	0
148	20240816	190600	139976105	4995	4995	4995	4995	0
149	20240816	190500	139976105	4995	4995	4995	4995	0
150	20240816	190400	139976105	4995	4995	4995	4995	0
151	20240816	190300	139976105	4995	4995	4995	4995	0
152	20240816	190200	139976105	4995	4995	4995	4995	1539
153	20240816	190100	139976105	4995	4995	4995	4995	0
154	20240816	190000	139976105	4995	4995	4995	4995	0
155	20240816	185900	139976105	4995	4995	4995	4995	0
156	20240816	185800	139976105	4995	4995	4995	4995	0
157	20240816	185700	139976105	4995	4995	4995	4995	0
158	20240816	185600	139976105	4995	4995	4995	4995	0
159	20240816	185500	139976105	4995	4995	4995	4995	0
160	20240816	185400	139976105	4995	4995	4995	4995	0
161	20240816	185300	139976105	4995	4995	4995	4995	0
162	20240816	185200	139976105	4995	4995	4995	4995	0
163	20240816	185100	139976105	4995	4995	4995	4995	0
164	20240816	185000	139976105	4995	4995	4995	4995	0
165	20240816	184900	139976105	4995	4995	4995	4995	0
166	20240816	184800	139976105	4995	4995	4995	4995	0
167	20240816	184700	139976105	4995	4995	4995	4995	0
168	20240816	184600	139976105	4995	4995	4995	4995	0
169	20240816	184500	139976105	4995	4995	4995	4995	0
170	20240816	184400	139976105	4995	4995	4995	4995	0
171	20240816	184300	139976105	4995	4995	4995	4995	0
172	20240816	184200	139976105	4995	4995	4995	4995	0
173	20240816	184100	139976105	4995	4995	4995	4995	0
174	20240816	184000	139976105	4995	4995	4995	4995	0
175	20240816	183900	139976105	4995	4995	4995	4995	0
176	20240816	183800	139976105	4995	4995	4995	4995	0
177	20240816	183700	139976105	4995	4995	4995	4995	0
178	20240816	183600	139976105	4995	4995	4995	4995	0
179	20240816	183500	139976105	4995	4995	4995	4995	0
180	20240816	183400	139976105	4995	4995	4995	4995	0
181	20240816	183300	139976105	4995	4995	4995	4995	0
182	20240816	183200	139976105	4995	4995	4995	4995	1539
183	20240816	183100	139976105	4995	4995	4995	4995	0
184	20240816	183000	139976105	4995	4995	4995	4995	0
185	20240816	182900	139976105	4995	4995	4995	4995	0
186	20240816	182800	139976105	4995	4995	4995	4995	0
187	20240816	182700	139976105	4995	4995	4995	4995	0
188	20240816	182600	139976105	4995	4995	4995	4995	0
189	20240816	182500	139976105	4995	4995	4995	4995	0
190	20240816	182400	139976105	4995	4995	4995	4995	0
191	20240816	182300	139976105	4995	4995	4995	4995	0
192	20240816	182200	139976105	4995	4995	4995	4995	0
193	20240816	182100	139976105	4995	4995	4995	4995	0
194	20240816	182000	139976105	4995	4995	4995	4995	0
195	20240816	181900	139976105	4995	4995	4995	4995	0
196	20240816	181800	139976105	4995	4995	4995	4995	0
197	20240816	181700	139976105	4995	4995	4995	4995	0
198	20240816	181600	139976105	4995	4995	4995	4995	0
199	20240816	181500	139976105	4995	4995	4995	4995	0
200	20240816	181400	139976105	4995	4995	4995	4995	0
201	20240816	181300	139976105	4995	4995	4995	4995	0
202	20240816	181200	139976105	4995	4995	4995	4995	0
203	20240816	181100	139976105	4995	4995	4995	4995	0
204	20240816	181000	139976105	4995	4995	4995	4995	0
205	20240816	180900	139976105	4995	4995	4995	4995	0
206	20240816	180800	139976105	4995	4995	4995	4995	0
207	20240816	180700	139976105	4995	4995	4995	4995	0
208	20240816	180600	139976105	4995	4995	4995	4995	0
209	20240816	180500	139976105	4995	4995	4995	4995	0
210	20240816	180400	139976105	4995	4995	4995	4995	0
211	20240816	180300	139976105	4995	4995	4995	4995	0
212	20240816	180200	139976105	4995	4995	4995	4995	1539
213	20240816	180100	139976105	4995	4995	4995	4995	0
214	20240816	180000	139976105	4995	4995	4995	4995	0
215	20240816	175900	139976105	4995	4995	4995	4995	0
216	20240816	175800	139976105	4995	4995	4995	4995	0
217	20240816	175700	139976105	4995	4995	4995	4995	0
218	20240816	175600	139976105	4995	4995	4995	4995	0
219	20240816	175500	139976105	4995	4995	4995	4995	0
220	20240816	175400	139976105	4995	4995	4995	4995	0
221	20240816	175300	139976105	4995	4995	4995	4995	0
222	20240816	175200	139976105	4995	4995	4995	4995	0
223	20240816	175100	139976105	4995	4995	4995	4995	0
224	20240816	175000	139976105	4995	4995	4995	4995	0
225	20240816	174900	139976105	4995	4995	4995	4995	0
226	20240816	174800	139976105	4995	4995	4995	4995	0
227	20240816	174700	139976105	4995	4995	4995	4995	0
228	20240816	174600	139976105	4995	4995	4995	4995	0
229	20240816	174500	139976105	4995	4995	4995	4995	0
230	20240816	174400	139976105	4995	4995	4995	4995	0
231	20240816	174300	139976105	4995	4995	4995	4995	0
232	20240816	174200	139976105	4995	4995	4995	4995	0
233	20240816	174100	139976105	4995	4995	4995	4995	0
234	20240816	174000	139976105	4995	4995	4995	4995	0
235	20240816	173900	139976105	4995	4995	4995	4995	0
236	20240816	173800	139976105	4995	4995	4995	4995	0
237	20240816	173700	139976105	4995	4995	4995	4995	0
238	20240816	173600	139976105	4995	4995	4995	4995	0
239	20240816	173500	139976105	4995	4995	4995	4995	0
240	20240816	173400	139976105	4995	4995	4995	4995	0
241	20240816	173300	139976105	4995	4995	4995	4995	0
242	20240816	173200	139976105	4995	4995	4995	4995	1539
243	20240816	173100	139976105	4995	4995	4995	4995	0
244	20240816	173000	139976105	4995	4995	4995	4995	0
245	20240816	172900	139976105	4995	4995	4995	4995	0
246	20240816	172800	139976105	4995	4995	4995	4995	0
247	20240816	172700	139976105	4995	4995	4995	4995	0
248	20240816	172600	139976105	4995	4995	4995	4995	0
249	20240816	172500	139976105	4995	4995	4995	4995	0
250	20240816	172400	139976105	4995	4995	4995	4995	0
251	20240816	172300	139976105	4995	4995	4995	4995	0
252	20240816	172200	139976105	4995	4995	4995	4995	0
253	20240816	172100	139976105	4995	4995	4995	4995	0
254	20240816	172000	139976105	4995	4995	4995	4995	0
255	20240816	171900	139976105	4995	4995	4995	4995	0
256	20240816	171800	139976105	4995	4995	4995	4995	0
257	20240816	171700	139976105	4995	4995	4995	4995	0
258	20240816	171600	139976105	4995	4995	4995	4995	0
259	20240816	171500	139976105	4995	4995	4995	4995	0
260	20240816	171400	139976105	4995	4995	4995	4995	0
261	20240816	171300	139976105	4995	4995	4995	4995	0
262	20240816	171200	139976105	4995	4995	4995	4995	0
263	20240816	171100	139976105	4995	4995	4995	4995	0
264	20240816	171000	139976105	4995	4995	4995	4995	0
265	20240816	170900	139976105	4995	4995	4995	4995	0
266	20240816	170800	139976105	4995	4995	4995	4995	0
267	20240816	170700	139976105	4995	4995	4995	4995	0
268	20240816	170600	139976105	4995	4995	4995	4995	0
269	20240816	170500	139976105	4995	4995	4995	4995	0
270	20240816	170400	139976105	4995	4995	4995	4995	0
271	20240816	170300	139976105	4995	4995	4995	4995	0
272	20240816	170200	139976105	4995	4995	4995	4995	1539
273	20240816	170100	139976105	4995	4995	4995	4995	0
274	20240816	170000	139976105	4995	4995	4995	4995	0
275	20240816	165900	139976105	4995	4995	4995	4995	0
276	20240816	165800	139976105	4995	4995	4995	4995	0
277	20240816	165700	139976105	4995	4995	4995	4995	0
278	20240816	165600	139976105	4995	4995	4995	4995	0
279	20240816	165500	139976105	4995	4995	4995	4995	0
280	20240816	165400	139976105	4995	4995	4995	4995	0
281	20240816	165300	139976105	4995	4995	4995	4995	0
282	20240816	165200	139976105	4995	4995	4995	4995	0
283	20240816	165100	139976105	4995	4995	4995	4995	0
284	20240816	165000	139976105	4995	4995	4995	4995	0
285	20240816	164900	139976105	4995	4995	4995	4995	0
286	20240816	164800	139976105	4995	4995	4995	4995	0
287	20240816	164700	139976105	4995	4995	4995	4995	0
288	20240816	164600	139976105	4995	4995	4995	4995	0
289	20240816	164500	139976105	4995	4995	4995	4995	0
290	20240816	164400	139976105	4995	4995	4995	4995	0
291	20240816	164300	139976105	4995	4995	4995	4995	0
292	20240816	164200	139976105	4995	4995	4995	4995	0
293	20240816	164100	139976105	4995	4995	4995	4995	0
294	20240816	164000	139976105	4995	4995	4995	4995	0
295	20240816	163900	139976105	4995	4995	4995	4995	0
296	20240816	163800	139976105	4995	4995	4995	4995	0
297	20240816	163700	139976105	4995	4995	4995	4995	0
298	20240816	163600	139976105	4995	4995	4995	4995	0
299	20240816	163500	139976105	4995	4995	4995	4995	0
300	20240816	163400	139976105	4995	4995	4995	4995	0
301	20240816	163300	139976105	4995	4995	4995	4995	0
302	20240816	163200	139976105	4995	4995	4995	4995	1539
303	20240816	163100	139976105	4995	4995	4995	4995	0
304	20240816	163000	139976105	4995	4995	4995	4995	0
305	20240816	162900	139976105	4995	4995	4995	4995	0
306	20240816	162800	139976105	4995	4995	4995	4995	0
307	20240816	162700	139976105	4995	4995	4995	4995	0
308	20240816	162600	139976105	4995	4995	4995	4995	0
309	20240816	162500	139976105	4995	4995	4995	4995	0
310	20240816	162400	139976105	4995	4995	4995	4995	0
311	20240816	162300	139976105	4995	4995	4995	4995	0
312	20240816	162200	139976105	4995	4995	4995	4995	0
313	20240816	162100	139976105	4995	4995	4995	4995	0
314	20240816	162000	139976105	4995	4995	4995	4995	0
315	20240816	161900	139976105	4995	4995	4995	4995	0
316	20240816	161800	139976105	4995	4995	4995	4995	0
317	20240816	161700	139976105	4995	4995	4995	4995	0
318	20240816	161600	139976105	4995	4995	4995	4995	0
319	20240816	161500	139976105	4995	4995	4995	4995	0
320	20240816	161400	139976105	4995	4995	4995	4995	0
321	20240816	161300	139976105	4995	4995	4995	4995	0
322	20240816	161200	139976105	4995	4995	4995	4995	0
323	20240816	161100	139976105	4995	4995	4995	4995	0
324	20240816	161000	139976105	4995	4995	4995	4995	0
325	20240816	160900	139976105	4995	4995	4995	4995	0
326	20240816	160800	139976105	4995	4995	4995	4995	0
327	20240816	160700	139976105	4995	4995	4995	4995	0
328	20240816	160600	139976105	4995	4995	4995	4995	0
329	20240816	160500	139976105	4995	4995	4995	4995	0
330	20240816	160400	139976105	4995	4995	4995	4995	0
331	20240816	160300	139976105	4995	4995	4995	4995	0
332	20240816	160200	139976105	4995	4995	4995	4995	1539
333	20240816	160100	139976105	4995	4995	4995	4995	0
334	20240816	160000	139976105	4995	4995	4995	4995	0
335	20240816	155900	139976105	4995	4995	4995	4995	0
336	20240816	155800	139976105	4995	4995	4995	4995	0
337	20240816	155700	139976105	4995	4995	4995	4995	0
338	20240816	155600	139976105	4995	4995	4995	4995	0
339	20240816	155500	139976105	4995	4995	4995	4995	0
340	20240816	155400	139976105	4995	4995	4995	4995	0
341	20240816	155300	139976105	4995	4995	4995	4995	0
342	20240816	155200	139976105	4995	4995	4995	4995	0
343	20240816	155100	139976105	4995	4995	4995	4995	0
344	20240816	155000	139976105	4995	4995	4995	4995	0
345	20240816	154900	139976105	4995	4995	4995	4995	0
346	20240816	154800	139976105	4995	4995	4995	4995	0
347	20240816	154700	139976105	4995	4995	4995	4995	0
348	20240816	154600	139976105	4995	4995	4995	4995	0
349	20240816	154500	139976105	4995	4995	4995	4995	0
350	20240816	154400	139976105	4995	4995	4995	4995	0
351	20240816	154300	139976105	4995	4995	4995	4995	0
352	20240816	154200	139976105	4995	4995	4995	4995	0
353	20240816	154100	139976105	4995	4995	4995	4995	0
354	20240816	154000	139976105	4995	4995	4995	4995	0
355	20240816	153900	139976105	4995	4995	4995	4995	0
356	20240816	153800	139976105	4995	4995	4995	4995	0
357	20240816	153700	139976105	4995	4995	4995	4995	0
358	20240816	153600	139976105	4995	4995	4995	4995	0
359	20240816	153500	139976105	4995	4995	4995	4995	0
360	20240816	153400	139976105	4995	4995	4995	4995	0
361	20240816	153300	139976105	4995	4995	4995	4995	0
362	20240816	153200	139976105	4995	4995	4995	4995	1539
363	20240816	153100	139976105	4995	4995	4995	4995	0
364	20240816	153000	139976105	4995	4995	4995	4995	1539
365	20240816	152900	132288800	4995	4995	4995	4995	0
366	20240816	152800	132288800	4995	4995	4995	4995	0
367	20240816	152700	132288800	4995	4995	4995	4995	0
368	20240816	152600	132288800	4995	4995	4995	4995	0
369	20240816	152500	132288800	4995	4995	4995	4995	0
370	20240816	152400	132288800	4995	4995	4995	4995	0
371	20240816	152300	132288800	4995	4995	4995	4995	0
372	20240816	152200	132288800	4995	4995	4995	4995	0
373	20240816	152100	132288800	4995	4995	4995	4995	0
374	20240816	152000	132288800	4995	4995	4995	4995	0
375	20240816	151900	132288800	4995	4995	4995	4995	0
376	20240816	151800	132288800	4995	4990	4995	4990	241
377	20240816	151700	131085320	4990	4990	4990	4990	0
378	20240816	151600	131085320	4990	4990	4990	4990	0
379	20240816	151500	131085320	4990	4990	4990	4990	97
380	20240816	151400	130601290	4995	4995	4995	4995	1
381	20240816	151300	130596295	4990	4990	4990	4990	0
382	20240816	151200	130596295	4990	4990	4990	4990	0
383	20240816	151100	130596295	4990	4990	4990	4990	305
384	20240816	151000	129074345	4990	4990	4990	4990	0
385	20240816	150900	129074345	4990	4990	4990	4990	1016
386	20240816	150800	124004505	4990	4990	4990	4990	0
387	20240816	150700	124004505	4990	4990	4990	4990	0
388	20240816	150600	124004505	4990	4990	4990	4990	23
389	20240816	150500	123889735	4990	4990	4990	4990	0
390	20240816	150400	123889735	4990	4990	4990	4990	0
391	20240816	150300	123889735	4990	4990	4990	4990	77
392	20240816	150200	123505505	4990	4990	4990	4990	0
393	20240816	150100	123505505	4990	4990	4990	4990	257
394	20240816	150000	122223075	4990	4995	4995	4990	764
395	20240816	145900	118408265	4995	4995	4995	4995	0
396	20240816	145800	118408265	4995	4995	4995	4995	21
397	20240816	145700	118303370	4995	4995	4995	4995	0
398	20240816	145600	118303370	4995	4995	4995	4995	0
399	20240816	145500	118303370	4995	4995	4995	4995	72
400	20240816	145400	117943730	4995	4995	4995	4995	0
401	20240816	145300	117943730	4995	4995	4995	4995	240
402	20240816	145200	116744930	4995	4995	4995	4995	100
403	20240816	145100	116245430	4995	4995	4995	4995	0
404	20240816	145000	116245430	4995	4995	4995	4995	335
405	20240816	144900	114572105	5000	5000	5000	5000	0
406	20240816	144800	114572105	5000	4995	5000	4995	344
407	20240816	144700	112853795	4995	4995	4995	4995	2
408	20240816	144600	112843805	4995	4995	4995	4995	12
409	20240816	144500	112783865	4995	4995	4995	4995	335
410	20240816	144400	111110540	4995	4995	4995	4995	0
411	20240816	144300	111110540	4995	4995	4995	4995	5
412	20240816	144200	111085565	4995	4995	4995	4995	336
413	20240816	144100	109407245	4995	4995	4995	4995	0
414	20240816	144000	109407245	4995	4985	4995	4985	1272
415	20240816	143900	103062240	4985	4980	4985	4980	3651
416	20240816	143800	84879150	4975	4975	4975	4975	0
417	20240816	143700	84879150	4975	4975	4975	4975	0
418	20240816	143600	84879150	4975	4975	4975	4975	0
419	20240816	143500	84879150	4975	4975	4975	4975	0
420	20240816	143400	84879150	4975	4975	4975	4975	0
421	20240816	143300	84879150	4975	4975	4975	4975	0
422	20240816	143200	84879150	4975	4975	4975	4975	0
423	20240816	143100	84879150	4975	4975	4975	4975	0
424	20240816	143000	84879150	4975	4975	4975	4975	0
425	20240816	142900	84879150	4975	4975	4975	4975	1
426	20240816	142800	84874175	4980	4980	4980	4980	1
427	20240816	142700	84869195	4975	4975	4975	4975	0
428	20240816	142600	84869195	4975	4975	4975	4975	0
429	20240816	142500	84869195	4975	4975	4975	4975	0
430	20240816	142400	84869195	4975	4975	4975	4975	0
431	20240816	142300	84869195	4975	4975	4975	4975	0
432	20240816	142200	84869195	4975	4975	4975	4975	0
433	20240816	142100	84869195	4975	4975	4975	4975	0
434	20240816	142000	84869195	4975	4975	4975	4975	0
435	20240816	141900	84869195	4975	4975	4975	4975	0
436	20240816	141800	84869195	4975	4975	4975	4975	0
437	20240816	141700	84869195	4975	4975	4975	4975	0
438	20240816	141600	84869195	4975	4975	4975	4975	0
439	20240816	141500	84869195	4975	4975	4975	4975	0
440	20240816	141400	84869195	4975	4975	4975	4975	0
441	20240816	141300	84869195	4975	4975	4975	4975	0
442	20240816	141200	84869195	4975	4975	4975	4975	0
443	20240816	141100	84869195	4975	4975	4975	4975	2
444	20240816	141000	84859245	4975	4975	4975	4975	0
445	20240816	140900	84859245	4975	4975	4975	4975	0
446	20240816	140800	84859245	4975	4980	4980	4975	15
447	20240816	140700	84784570	4975	4975	4975	4975	0
448	20240816	140600	84784570	4975	4975	4975	4975	0
449	20240816	140500	84784570	4975	4975	4975	4975	17
450	20240816	140400	84699995	4980	4980	4980	4980	2
451	20240816	140300	84690035	4980	4975	4980	4975	11
452	20240816	140200	84635285	4975	4975	4975	4975	0
453	20240816	140100	84635285	4975	4975	4975	4975	0
454	20240816	140000	84635285	4975	4975	4975	4975	22
455	20240816	135900	84525835	4975	4975	4975	4975	0
456	20240816	135800	84525835	4975	4975	4975	4975	71
457	20240816	135700	84172610	4975	4975	4975	4975	0
458	20240816	135600	84172610	4975	4975	4975	4975	0
459	20240816	135500	84172610	4975	4975	4975	4975	166
460	20240816	135400	83346760	4975	4975	4975	4975	0
461	20240816	135300	83346760	4975	4975	4975	4975	0
462	20240816	135200	83346760	4975	4975	4975	4975	166
463	20240816	135100	82520910	4975	4975	4975	4975	0
464	20240816	135000	82520910	4975	4975	4975	4975	167
465	20240816	134900	81690085	4975	4975	4975	4975	0
466	20240816	134800	81690085	4975	4975	4975	4975	0
467	20240816	134700	81690085	4975	4975	4975	4975	167
468	20240816	134600	80859260	4980	4980	4985	4980	1286
469	20240816	134500	74453545	4975	4975	4975	4975	500
470	20240816	134400	71966045	4975	4975	4975	4975	5
471	20240816	134300	71941170	4975	4975	4975	4975	0
472	20240816	134200	71941170	4975	4975	4975	4975	17
473	20240816	134100	71856595	4975	4975	4975	4975	0
474	20240816	134000	71856595	4975	4975	4975	4975	0
475	20240816	133900	71856595	4975	4975	4975	4975	58
476	20240816	133800	71568045	4975	4975	4975	4975	0
477	20240816	133700	71568045	4975	4975	4975	4975	155
478	20240816	133600	70796920	4975	4975	4975	4975	0
479	20240816	133500	70796920	4975	4975	4975	4975	0
480	20240816	133400	70796920	4975	4975	4975	4975	183
481	20240816	133300	69886495	4975	4975	4975	4975	0
482	20240816	133200	69886495	4975	4975	4975	4975	0
483	20240816	133100	69886495	4975	4975	4975	4975	156
484	20240816	133000	69110395	4980	4980	4980	4980	819
485	20240816	132900	65031775	4980	4980	4980	4975	436
486	20240816	132800	62860530	4975	4975	4975	4975	0
487	20240816	132700	62860530	4975	4975	4975	4975	0
488	20240816	132600	62860530	4975	4975	4975	4975	0
489	20240816	132500	62860530	4975	4975	4975	4975	0
490	20240816	132400	62860530	4975	4975	4975	4975	0
491	20240816	132300	62860530	4975	4975	4975	4975	0
492	20240816	132200	62860530	4975	4975	4975	4975	0
493	20240816	132100	62860530	4975	4975	4975	4975	0
494	20240816	132000	62860530	4975	4975	4975	4975	0
495	20240816	131900	62860530	4975	4975	4975	4975	0
496	20240816	131800	62860530	4975	4975	4975	4975	1
497	20240816	131700	62855555	4975	4975	4975	4975	0
498	20240816	131600	62855555	4975	4975	4975	4975	1
499	20240816	131500	62850580	4975	4975	4975	4975	0
500	20240816	131400	62850580	4975	4975	4975	4975	0
501	20240816	131300	62850580	4975	4975	4975	4975	5
502	20240816	131200	62825705	4975	4975	4975	4975	17
503	20240816	131100	62741130	4975	4975	4975	4975	0
504	20240816	131000	62741130	4975	4975	4975	4975	1
505	20240816	130900	62736155	4975	4975	4975	4975	0
506	20240816	130800	62736155	4975	4975	4975	4975	2
507	20240816	130700	62726205	4975	4975	4975	4975	0
508	20240816	130600	62726205	4975	4975	4975	4975	0
509	20240816	130500	62726205	4975	4975	4975	4975	7
510	20240816	130400	62691380	4975	4975	4975	4975	0
511	20240816	130300	62691380	4975	4975	4975	4975	0
512	20240816	130200	62691380	4975	4975	4975	4975	22
513	20240816	130100	62581930	4975	4975	4975	4975	0
514	20240816	130000	62581930	4975	4975	4975	4975	74
515	20240816	125900	62213780	4975	4975	4975	4975	0
516	20240816	125800	62213780	4975	4975	4975	4975	0
517	20240816	125700	62213780	4975	4975	4975	4975	122
518	20240816	125600	61606830	4975	4975	4975	4975	0
519	20240816	125500	61606830	4975	4975	4975	4975	0
520	20240816	125400	61606830	4975	4975	4975	4975	122
521	20240816	125300	60999880	4975	4975	4975	4975	0
522	20240816	125200	60999880	4975	4975	4975	4975	122
523	20240816	125100	60392930	4975	4975	4975	4975	300
524	20240816	125000	58900430	4975	4975	4975	4975	0
525	20240816	124900	58900430	4975	4975	4975	4975	122
526	20240816	124800	58293480	4975	4975	4975	4975	0
527	20240816	124700	58293480	4975	4975	4975	4975	122
528	20240816	124600	57686530	4980	4980	4980	4980	0
529	20240816	124500	57686530	4980	4980	4980	4980	41
530	20240816	124400	57482350	4975	4975	4975	4975	1123
531	20240816	124300	51895425	4975	4975	4975	4975	0
532	20240816	124200	51895425	4975	4975	4975	4975	0
533	20240816	124100	51895425	4975	4975	4975	4975	323
534	20240816	124000	50288500	4975	4975	4975	4975	700
535	20240816	123900	46806000	4975	4975	4975	4975	3
536	20240816	123800	46791075	4975	4975	4975	4975	0
537	20240816	123700	46791075	4975	4975	4975	4975	0
538	20240816	123600	46791075	4975	4975	4975	4975	9
539	20240816	123500	46746300	4975	4975	4975	4975	0
540	20240816	123400	46746300	4975	4975	4975	4975	0
541	20240816	123300	46746300	4975	4980	4980	4975	34
542	20240816	123200	46577135	4980	4980	4980	4980	0
543	20240816	123100	46577135	4980	4980	4980	4980	100
544	20240816	123000	46079135	4975	4975	4975	4975	0
545	20240816	122900	46079135	4975	4975	4975	4975	0
546	20240816	122800	46079135	4975	4975	4975	4975	0
547	20240816	122700	46079135	4975	4975	4975	4975	0
548	20240816	122600	46079135	4975	4975	4975	4975	0
549	20240816	122500	46079135	4975	4975	4975	4975	0
550	20240816	122400	46079135	4975	4975	4975	4975	0
551	20240816	122300	46079135	4975	4975	4975	4975	0
552	20240816	122200	46079135	4975	4975	4975	4975	0
553	20240816	122100	46079135	4975	4975	4975	4975	0
554	20240816	122000	46079135	4975	4975	4975	4975	2
555	20240816	121900	46069185	4975	4975	4975	4975	0
556	20240816	121800	46069185	4975	4975	4975	4975	5
557	20240816	121700	46044310	4975	4975	4975	4975	0
558	20240816	121600	46044310	4975	4975	4975	4975	0
559	20240816	121500	46044310	4975	4975	4975	4975	18
560	20240816	121400	45954760	4975	4975	4975	4975	0
561	20240816	121300	45954760	4975	4975	4975	4975	0
562	20240816	121200	45954760	4975	4980	4980	4975	59
563	20240816	121100	45661230	4975	4975	4975	4975	1
564	20240816	121000	45656255	4975	4975	4975	4975	105
565	20240816	120900	45133880	4975	4975	4975	4975	2
566	20240816	120800	45123930	4975	4975	4975	4975	0
567	20240816	120700	45123930	4975	4975	4975	4975	105
568	20240816	120600	44601555	4975	4975	4975	4975	0
569	20240816	120500	44601555	4975	4975	4975	4975	0
570	20240816	120400	44601555	4975	4975	4975	4975	105
571	20240816	120300	44079180	4975	4975	4975	4975	0
572	20240816	120200	44079180	4975	4975	4975	4975	105
573	20240816	120100	43556805	4975	4975	4975	4975	0
574	20240816	120000	43556805	4975	4975	4975	4975	0
575	20240816	115900	43556805	4975	4975	4975	4975	105
576	20240816	115800	43034430	4975	4975	4975	4975	0
577	20240816	115700	43034430	4975	4975	4975	4975	105
578	20240816	115600	42512055	4980	4980	4980	4980	492
579	20240816	115500	40061895	4980	4980	4980	4980	0
580	20240816	115400	40061895	4980	4975	4980	4975	106
581	20240816	115300	39534540	4975	4975	4975	4975	0
582	20240816	115200	39534540	4975	4975	4975	4975	0
583	20240816	115100	39534540	4975	4980	4980	4975	1304
584	20240816	115000	33041490	4980	4980	4980	4980	457
585	20240816	114900	30765630	4975	4975	4975	4975	0
586	20240816	114800	30765630	4975	4975	4975	4975	0
587	20240816	114700	30765630	4975	4975	4975	4975	0
588	20240816	114600	30765630	4975	4975	4975	4975	0
589	20240816	114500	30765630	4975	4975	4975	4975	0
590	20240816	114400	30765630	4975	4975	4975	4975	0
591	20240816	114300	30765630	4975	4975	4975	4975	1
592	20240816	114200	30760655	4975	4975	4975	4975	0
593	20240816	114100	30760655	4975	4975	4975	4975	0
594	20240816	114000	30760655	4975	4975	4975	4975	0
595	20240816	113900	30760655	4975	4975	4975	4975	0
596	20240816	113800	30760655	4975	4975	4975	4975	1
597	20240816	113700	30755680	4975	4975	4975	4975	0
598	20240816	113600	30755680	4975	4975	4975	4975	3
599	20240816	113500	30740755	4980	4980	4980	4980	0
600	20240816	113400	30740755	4980	4980	4980	4980	10
601	20240816	113300	30690955	4975	4975	4975	4975	0
602	20240816	113200	30690955	4975	4975	4975	4975	0
603	20240816	113100	30690955	4975	4975	4975	4975	0
604	20240816	113000	30690955	4975	4975	4975	4975	0
605	20240816	112900	30690955	4975	4975	4975	4975	0
606	20240816	112800	30690955	4975	4975	4975	4975	0
607	20240816	112700	30690955	4975	4975	4975	4975	0
608	20240816	112600	30690955	4975	4975	4975	4975	0
609	20240816	112500	30690955	4975	4975	4975	4975	1
610	20240816	112400	30685980	4975	4975	4975	4975	0
611	20240816	112300	30685980	4975	4975	4975	4975	0
612	20240816	112200	30685980	4975	4975	4975	4975	2
613	20240816	112100	30676030	4975	4975	4975	4975	0
614	20240816	112000	30676030	4975	4975	4975	4975	6
615	20240816	111900	30646180	4975	4975	4975	4975	0
616	20240816	111800	30646180	4975	4975	4975	4975	0
617	20240816	111700	30646180	4975	4975	4975	4975	4
618	20240816	111600	30626280	4980	4980	4980	4980	1
619	20240816	111500	30621300	4980	4975	4980	4975	13
620	20240816	111400	30556575	4975	4975	4975	4975	0
621	20240816	111300	30556575	4975	4975	4975	4975	0
622	20240816	111200	30556575	4975	4975	4975	4975	9
623	20240816	111100	30511800	4975	4975	4975	4975	0
624	20240816	111000	30511800	4975	4975	4975	4975	0
625	20240816	110900	30511800	4975	4975	4975	4975	30
626	20240816	110800	30362550	4975	4975	4975	4975	100
627	20240816	110700	29865050	4975	4975	4975	4975	1
628	20240816	110600	29860075	4980	4980	4980	4980	0
629	20240816	110500	29860075	4980	4980	4980	4980	2
630	20240816	110400	29850115	4975	4975	4975	4975	0
631	20240816	110300	29850115	4975	4975	4975	4975	0
632	20240816	110200	29850115	4975	4975	4975	4975	1
633	20240816	110100	29845140	4975	4975	4975	4975	0
634	20240816	110000	29845140	4975	4975	4975	4975	0
635	20240816	105900	29845140	4975	4975	4975	4975	0
636	20240816	105800	29845140	4975	4975	4975	4975	0
637	20240816	105700	29845140	4975	4975	4975	4975	0
638	20240816	105600	29845140	4975	4975	4975	4975	0
639	20240816	105500	29845140	4975	4975	4975	4975	0
640	20240816	105400	29845140	4975	4975	4975	4975	0
641	20240816	105300	29845140	4975	4975	4975	4975	0
642	20240816	105200	29845140	4975	4975	4975	4975	0
643	20240816	105100	29845140	4975	4975	4975	4975	0
644	20240816	105000	29845140	4975	4975	4975	4975	0
645	20240816	104900	29845140	4975	4975	4975	4975	0
646	20240816	104800	29845140	4975	4975	4975	4975	0
647	20240816	104700	29845140	4975	4975	4975	4975	0
648	20240816	104600	29845140	4975	4975	4975	4975	0
649	20240816	104500	29845140	4975	4975	4975	4975	0
650	20240816	104400	29845140	4975	4975	4975	4975	0
651	20240816	104300	29845140	4975	4975	4975	4975	1
652	20240816	104200	29840165	4975	4975	4975	4975	0
653	20240816	104100	29840165	4975	4975	4975	4975	0
654	20240816	104000	29840165	4975	4975	4975	4975	2
655	20240816	103900	29830215	4975	4975	4975	4975	5
656	20240816	103800	29805340	4975	4975	4975	4975	3
657	20240816	103700	29790415	4975	4975	4975	4975	0
658	20240816	103600	29790415	4975	4975	4975	4975	0
659	20240816	103500	29790415	4975	4975	4975	4975	7
660	20240816	103400	29755590	4975	4975	4975	4975	0
661	20240816	103300	29755590	4975	4975	4975	4975	12
662	20240816	103200	29695890	4975	4975	4975	4975	12
663	20240816	103100	29636190	4975	4975	4975	4975	23
664	20240816	103000	29521765	4975	4975	4975	4975	18
665	20240816	102900	29432215	4980	4980	4980	4980	0
666	20240816	102800	29432215	4980	4980	4980	4980	35
667	20240816	102700	29257915	4980	4980	4980	4975	26
668	20240816	102600	29128460	4975	4975	4975	4975	0
669	20240816	102500	29128460	4975	4975	4975	4975	15
670	20240816	102400	29053835	4980	4980	4980	4980	0
671	20240816	102300	29053835	4980	4980	4980	4980	50
672	20240816	102200	28804835	4975	4975	4975	4975	0
673	20240816	102100	28804835	4975	4975	4975	4975	0
674	20240816	102000	28804835	4975	4975	4975	4975	0
675	20240816	101900	28804835	4975	4980	4980	4975	3
676	20240816	101800	28789900	4975	4975	4975	4975	0
677	20240816	101700	28789900	4975	4975	4975	4975	0
678	20240816	101600	28789900	4975	4975	4975	4975	0
679	20240816	101500	28789900	4975	4975	4975	4975	0
680	20240816	101400	28789900	4975	4975	4975	4975	0
681	20240816	101300	28789900	4975	4975	4975	4975	0
682	20240816	101200	28789900	4975	4975	4975	4975	0
683	20240816	101100	28789900	4975	4975	4975	4975	0
684	20240816	101000	28789900	4975	4975	4975	4975	0
685	20240816	100900	28789900	4975	4975	4975	4975	2
686	20240816	100800	28779950	4975	4975	4975	4975	0
687	20240816	100700	28779950	4975	4975	4975	4975	0
688	20240816	100600	28779950	4975	4980	4980	4975	6
689	20240816	100500	28750095	4975	4975	4975	4975	0
690	20240816	100400	28750095	4975	4975	4975	4975	0
691	20240816	100300	28750095	4975	4975	4975	4975	17
692	20240816	100200	28665520	4975	4975	4975	4975	0
693	20240816	100100	28665520	4975	4975	4975	4975	56
694	20240816	100000	28386920	4975	4975	4975	4975	0
695	20240816	095900	28386920	4975	4975	4975	4975	0
696	20240816	095800	28386920	4975	4975	4975	4975	70
697	20240816	095700	28038670	4975	4975	4975	4975	0
698	20240816	095600	28038670	4975	4975	4975	4975	70
699	20240816	095500	27690420	4975	4975	4975	4975	0
700	20240816	095400	27690420	4975	4975	4975	4975	0
701	20240816	095300	27690420	4975	4975	4975	4975	71
702	20240816	095200	27337195	4975	4975	4975	4975	0
703	20240816	095100	27337195	4975	4975	4975	4975	0
704	20240816	095000	27337195	4975	4975	4975	4975	71
705	20240816	094900	26983970	4975	4975	4975	4975	0
706	20240816	094800	26983970	4975	4975	4975	4975	844
707	20240816	094700	22785070	4975	4975	4975	4975	0
708	20240816	094600	22785070	4975	4975	4975	4975	0
709	20240816	094500	22785070	4975	4975	4975	4975	70
710	20240816	094400	22436820	4975	4975	4975	4975	0
711	20240816	094300	22436820	4975	4975	4975	4975	0
712	20240816	094200	22436820	4975	4975	4975	4975	70
713	20240816	094100	22088570	4975	4975	4975	4975	0
714	20240816	094000	22088570	4975	4975	4975	4975	461
715	20240816	093900	19795095	4975	4975	4975	4975	0
716	20240816	093800	19795095	4975	4975	4975	4975	0
717	20240816	093700	19795095	4975	4975	4975	4975	70
718	20240816	093600	19446845	4980	4980	4980	4970	3411
719	20240816	093500	2465810	4985	4985	4985	4985	0
720	20240816	093400	2465810	4985	4985	4985	4985	0
721	20240816	093300	2465810	4985	4985	4985	4985	0
722	20240816	093200	2465810	4985	4985	4985	4985	0
723	20240816	093100	2465810	4985	4985	4985	4985	0
724	20240816	093000	2465810	4985	4985	4985	4985	1
725	20240816	092900	2460825	4985	4985	4985	4985	0
726	20240816	092800	2460825	4985	4985	4985	4985	0
727	20240816	092700	2460825	4985	4985	4985	4985	0
728	20240816	092600	2460825	4985	4985	4985	4985	0
729	20240816	092500	2460825	4985	4985	4985	4985	162
730	20240816	092400	1653255	4980	4980	4980	4980	0
731	20240816	092300	1653255	4980	4980	4980	4980	0
732	20240816	092200	1653255	4980	4980	4980	4980	0
733	20240816	092100	1653255	4980	4980	4980	4980	0
734	20240816	092000	1653255	4980	4980	4980	4980	0
735	20240816	091900	1653255	4980	4980	4980	4980	0
736	20240816	091800	1653255	4980	4980	4980	4980	20
737	20240816	091700	1553655	4980	4980	4980	4980	0
738	20240816	091600	1553655	4980	4980	4980	4980	0
739	20240816	091500	1553655	4980	4980	4980	4980	0
740	20240816	091400	1553655	4980	4980	4980	4980	10
741	20240816	091300	1503855	4965	4965	4965	4965	0
742	20240816	091200	1503855	4965	4965	4965	4965	0
743	20240816	091100	1503855	4965	4965	4965	4965	0
744	20240816	091000	1503855	4965	4965	4965	4965	0
745	20240816	090900	1503855	4965	4965	4965	4965	0
746	20240816	090800	1503855	4965	4980	4980	4965	266
747	20240816	090700	179280	4980	4980	4980	4980	0
748	20240816	090600	179280	4980	4980	4980	4980	0
749	20240816	090500	179280	4980	4980	4980	4980	0
750	20240816	090400	179280	4980	4980	4980	4980	0
751	20240816	090300	179280	4980	4980	4980	4980	0
752	20240816	090200	179280	4980	4980	4980	4980	0
753	20240816	090100	179280	4980	4980	4980	4980	0
754	20240816	090000	179280	4980	4980	4980	4980	36