KissMeData/289010/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	205700	78192985	2945	2945	2945	2945	398
3	20240816	205600	78192985	2945	2945	2945	2945	0
4	20240816	205500	78192985	2945	2945	2945	2945	0
5	20240816	205400	78192985	2945	2945	2945	2945	0
6	20240816	205300	78192985	2945	2945	2945	2945	0
7	20240816	205200	78192985	2945	2945	2945	2945	0
8	20240816	205100	78192985	2945	2945	2945	2945	0
9	20240816	205000	78192985	2945	2945	2945	2945	0
10	20240816	204900	78192985	2945	2945	2945	2945	0
11	20240816	204800	78192985	2945	2945	2945	2945	0
12	20240816	204700	78192985	2945	2945	2945	2945	0
13	20240816	204600	78192985	2945	2945	2945	2945	0
14	20240816	204500	78192985	2945	2945	2945	2945	0
15	20240816	204400	78192985	2945	2945	2945	2945	0
16	20240816	204300	78192985	2945	2945	2945	2945	0
17	20240816	204200	78192985	2945	2945	2945	2945	0
18	20240816	204100	78192985	2945	2945	2945	2945	0
19	20240816	204000	78192985	2945	2945	2945	2945	0
20	20240816	203900	78192985	2945	2945	2945	2945	0
21	20240816	203800	78192985	2945	2945	2945	2945	0
22	20240816	203700	78192985	2945	2945	2945	2945	0
23	20240816	203600	78192985	2945	2945	2945	2945	0
24	20240816	203500	78192985	2945	2945	2945	2945	0
25	20240816	203400	78192985	2945	2945	2945	2945	0
26	20240816	203300	78192985	2945	2945	2945	2945	0
27	20240816	203200	78192985	2945	2945	2945	2945	0
28	20240816	203100	78192985	2945	2945	2945	2945	0
29	20240816	203000	78192985	2945	2945	2945	2945	0
30	20240816	202900	78192985	2945	2945	2945	2945	0
31	20240816	202800	78192985	2945	2945	2945	2945	0
32	20240816	202700	78192985	2945	2945	2945	2945	398
33	20240816	202600	78192985	2945	2945	2945	2945	0
34	20240816	202500	78192985	2945	2945	2945	2945	0
35	20240816	202400	78192985	2945	2945	2945	2945	0
36	20240816	202300	78192985	2945	2945	2945	2945	0
37	20240816	202200	78192985	2945	2945	2945	2945	0
38	20240816	202100	78192985	2945	2945	2945	2945	0
39	20240816	202000	78192985	2945	2945	2945	2945	0
40	20240816	201900	78192985	2945	2945	2945	2945	0
41	20240816	201800	78192985	2945	2945	2945	2945	0
42	20240816	201700	78192985	2945	2945	2945	2945	0
43	20240816	201600	78192985	2945	2945	2945	2945	0
44	20240816	201500	78192985	2945	2945	2945	2945	0
45	20240816	201400	78192985	2945	2945	2945	2945	0
46	20240816	201300	78192985	2945	2945	2945	2945	0
47	20240816	201200	78192985	2945	2945	2945	2945	0
48	20240816	201100	78192985	2945	2945	2945	2945	0
49	20240816	201000	78192985	2945	2945	2945	2945	0
50	20240816	200900	78192985	2945	2945	2945	2945	0
51	20240816	200800	78192985	2945	2945	2945	2945	0
52	20240816	200700	78192985	2945	2945	2945	2945	0
53	20240816	200600	78192985	2945	2945	2945	2945	0
54	20240816	200500	78192985	2945	2945	2945	2945	0
55	20240816	200400	78192985	2945	2945	2945	2945	0
56	20240816	200300	78192985	2945	2945	2945	2945	0
57	20240816	200200	78192985	2945	2945	2945	2945	0
58	20240816	200100	78192985	2945	2945	2945	2945	0
59	20240816	200000	78192985	2945	2945	2945	2945	0
60	20240816	195900	78192985	2945	2945	2945	2945	0
61	20240816	195800	78192985	2945	2945	2945	2945	0
62	20240816	195700	78192985	2945	2945	2945	2945	398
63	20240816	195600	78192985	2945	2945	2945	2945	0
64	20240816	195500	78192985	2945	2945	2945	2945	0
65	20240816	195400	78192985	2945	2945	2945	2945	0
66	20240816	195300	78192985	2945	2945	2945	2945	0
67	20240816	195200	78192985	2945	2945	2945	2945	0
68	20240816	195100	78192985	2945	2945	2945	2945	0
69	20240816	195000	78192985	2945	2945	2945	2945	0
70	20240816	194900	78192985	2945	2945	2945	2945	0
71	20240816	194800	78192985	2945	2945	2945	2945	0
72	20240816	194700	78192985	2945	2945	2945	2945	0
73	20240816	194600	78192985	2945	2945	2945	2945	0
74	20240816	194500	78192985	2945	2945	2945	2945	0
75	20240816	194400	78192985	2945	2945	2945	2945	0
76	20240816	194300	78192985	2945	2945	2945	2945	0
77	20240816	194200	78192985	2945	2945	2945	2945	0
78	20240816	194100	78192985	2945	2945	2945	2945	0
79	20240816	194000	78192985	2945	2945	2945	2945	0
80	20240816	193900	78192985	2945	2945	2945	2945	0
81	20240816	193800	78192985	2945	2945	2945	2945	0
82	20240816	193700	78192985	2945	2945	2945	2945	0
83	20240816	193600	78192985	2945	2945	2945	2945	0
84	20240816	193500	78192985	2945	2945	2945	2945	0
85	20240816	193400	78192985	2945	2945	2945	2945	0
86	20240816	193300	78192985	2945	2945	2945	2945	0
87	20240816	193200	78192985	2945	2945	2945	2945	0
88	20240816	193100	78192985	2945	2945	2945	2945	0
89	20240816	193000	78192985	2945	2945	2945	2945	0
90	20240816	192900	78192985	2945	2945	2945	2945	0
91	20240816	192800	78192985	2945	2945	2945	2945	0
92	20240816	192700	78192985	2945	2945	2945	2945	398
93	20240816	192600	78192985	2945	2945	2945	2945	0
94	20240816	192500	78192985	2945	2945	2945	2945	0
95	20240816	192400	78192985	2945	2945	2945	2945	0
96	20240816	192300	78192985	2945	2945	2945	2945	0
97	20240816	192200	78192985	2945	2945	2945	2945	0
98	20240816	192100	78192985	2945	2945	2945	2945	0
99	20240816	192000	78192985	2945	2945	2945	2945	0
100	20240816	191900	78192985	2945	2945	2945	2945	0
101	20240816	191800	78192985	2945	2945	2945	2945	0
102	20240816	191700	78192985	2945	2945	2945	2945	0
103	20240816	191600	78192985	2945	2945	2945	2945	0
104	20240816	191500	78192985	2945	2945	2945	2945	0
105	20240816	191400	78192985	2945	2945	2945	2945	0
106	20240816	191300	78192985	2945	2945	2945	2945	0
107	20240816	191200	78192985	2945	2945	2945	2945	0
108	20240816	191100	78192985	2945	2945	2945	2945	0
109	20240816	191000	78192985	2945	2945	2945	2945	0
110	20240816	190900	78192985	2945	2945	2945	2945	0
111	20240816	190800	78192985	2945	2945	2945	2945	0
112	20240816	190700	78192985	2945	2945	2945	2945	0
113	20240816	190600	78192985	2945	2945	2945	2945	0
114	20240816	190500	78192985	2945	2945	2945	2945	0
115	20240816	190400	78192985	2945	2945	2945	2945	0
116	20240816	190300	78192985	2945	2945	2945	2945	0
117	20240816	190200	78192985	2945	2945	2945	2945	0
118	20240816	190100	78192985	2945	2945	2945	2945	0
119	20240816	190000	78192985	2945	2945	2945	2945	0
120	20240816	185900	78192985	2945	2945	2945	2945	0
121	20240816	185800	78192985	2945	2945	2945	2945	0
122	20240816	185700	78192985	2945	2945	2945	2945	398
123	20240816	185600	78192985	2945	2945	2945	2945	0
124	20240816	185500	78192985	2945	2945	2945	2945	0
125	20240816	185400	78192985	2945	2945	2945	2945	0
126	20240816	185300	78192985	2945	2945	2945	2945	0
127	20240816	185200	78192985	2945	2945	2945	2945	0
128	20240816	185100	78192985	2945	2945	2945	2945	0
129	20240816	185000	78192985	2945	2945	2945	2945	0
130	20240816	184900	78192985	2945	2945	2945	2945	0
131	20240816	184800	78192985	2945	2945	2945	2945	0
132	20240816	184700	78192985	2945	2945	2945	2945	0
133	20240816	184600	78192985	2945	2945	2945	2945	0
134	20240816	184500	78192985	2945	2945	2945	2945	0
135	20240816	184400	78192985	2945	2945	2945	2945	0
136	20240816	184300	78192985	2945	2945	2945	2945	0
137	20240816	184200	78192985	2945	2945	2945	2945	0
138	20240816	184100	78192985	2945	2945	2945	2945	0
139	20240816	184000	78192985	2945	2945	2945	2945	0
140	20240816	183900	78192985	2945	2945	2945	2945	0
141	20240816	183800	78192985	2945	2945	2945	2945	0
142	20240816	183700	78192985	2945	2945	2945	2945	0
143	20240816	183600	78192985	2945	2945	2945	2945	0
144	20240816	183500	78192985	2945	2945	2945	2945	0
145	20240816	183400	78192985	2945	2945	2945	2945	0
146	20240816	183300	78192985	2945	2945	2945	2945	0
147	20240816	183200	78192985	2945	2945	2945	2945	0
148	20240816	183100	78192985	2945	2945	2945	2945	0
149	20240816	183000	78192985	2945	2945	2945	2945	0
150	20240816	182900	78192985	2945	2945	2945	2945	0
151	20240816	182800	78192985	2945	2945	2945	2945	0
152	20240816	182700	78192985	2945	2945	2945	2945	398
153	20240816	182600	78192985	2945	2945	2945	2945	0
154	20240816	182500	78192985	2945	2945	2945	2945	0
155	20240816	182400	78192985	2945	2945	2945	2945	0
156	20240816	182300	78192985	2945	2945	2945	2945	0
157	20240816	182200	78192985	2945	2945	2945	2945	0
158	20240816	182100	78192985	2945	2945	2945	2945	0
159	20240816	182000	78192985	2945	2945	2945	2945	0
160	20240816	181900	78192985	2945	2945	2945	2945	0
161	20240816	181800	78192985	2945	2945	2945	2945	0
162	20240816	181700	78192985	2945	2945	2945	2945	0
163	20240816	181600	78192985	2945	2945	2945	2945	0
164	20240816	181500	78192985	2945	2945	2945	2945	0
165	20240816	181400	78192985	2945	2945	2945	2945	0
166	20240816	181300	78192985	2945	2945	2945	2945	0
167	20240816	181200	78192985	2945	2945	2945	2945	0
168	20240816	181100	78192985	2945	2945	2945	2945	0
169	20240816	181000	78192985	2945	2945	2945	2945	0
170	20240816	180900	78192985	2945	2945	2945	2945	0
171	20240816	180800	78192985	2945	2945	2945	2945	0
172	20240816	180700	78192985	2945	2945	2945	2945	0
173	20240816	180600	78192985	2945	2945	2945	2945	0
174	20240816	180500	78192985	2945	2945	2945	2945	0
175	20240816	180400	78192985	2945	2945	2945	2945	0
176	20240816	180300	78192985	2945	2945	2945	2945	0
177	20240816	180200	78192985	2945	2945	2945	2945	0
178	20240816	180100	78192985	2945	2945	2945	2945	0
179	20240816	180000	78192985	2945	2945	2945	2945	0
180	20240816	175900	78192985	2945	2945	2945	2945	0
181	20240816	175800	78192985	2945	2945	2945	2945	0
182	20240816	175700	78192985	2945	2945	2945	2945	398
183	20240816	175600	78192985	2945	2945	2945	2945	0
184	20240816	175500	78192985	2945	2945	2945	2945	0
185	20240816	175400	78192985	2945	2945	2945	2945	0
186	20240816	175300	78192985	2945	2945	2945	2945	0
187	20240816	175200	78192985	2945	2945	2945	2945	0
188	20240816	175100	78192985	2945	2945	2945	2945	0
189	20240816	175000	78192985	2945	2945	2945	2945	0
190	20240816	174900	78192985	2945	2945	2945	2945	0
191	20240816	174800	78192985	2945	2945	2945	2945	0
192	20240816	174700	78192985	2945	2945	2945	2945	0
193	20240816	174600	78192985	2945	2945	2945	2945	0
194	20240816	174500	78192985	2945	2945	2945	2945	0
195	20240816	174400	78192985	2945	2945	2945	2945	0
196	20240816	174300	78192985	2945	2945	2945	2945	0
197	20240816	174200	78192985	2945	2945	2945	2945	0
198	20240816	174100	78192985	2945	2945	2945	2945	0
199	20240816	174000	78192985	2945	2945	2945	2945	0
200	20240816	173900	78192985	2945	2945	2945	2945	0
201	20240816	173800	78192985	2945	2945	2945	2945	0
202	20240816	173700	78192985	2945	2945	2945	2945	0
203	20240816	173600	78192985	2945	2945	2945	2945	0
204	20240816	173500	78192985	2945	2945	2945	2945	0
205	20240816	173400	78192985	2945	2945	2945	2945	0
206	20240816	173300	78192985	2945	2945	2945	2945	0
207	20240816	173200	78192985	2945	2945	2945	2945	0
208	20240816	173100	78192985	2945	2945	2945	2945	0
209	20240816	173000	78192985	2945	2945	2945	2945	0
210	20240816	172900	78192985	2945	2945	2945	2945	0
211	20240816	172800	78192985	2945	2945	2945	2945	0
212	20240816	172700	78192985	2945	2945	2945	2945	398
213	20240816	172600	78192985	2945	2945	2945	2945	0
214	20240816	172500	78192985	2945	2945	2945	2945	0
215	20240816	172400	78192985	2945	2945	2945	2945	0
216	20240816	172300	78192985	2945	2945	2945	2945	0
217	20240816	172200	78192985	2945	2945	2945	2945	0
218	20240816	172100	78192985	2945	2945	2945	2945	0
219	20240816	172000	78192985	2945	2945	2945	2945	0
220	20240816	171900	78192985	2945	2945	2945	2945	0
221	20240816	171800	78192985	2945	2945	2945	2945	0
222	20240816	171700	78192985	2945	2945	2945	2945	0
223	20240816	171600	78192985	2945	2945	2945	2945	0
224	20240816	171500	78192985	2945	2945	2945	2945	0
225	20240816	171400	78192985	2945	2945	2945	2945	0
226	20240816	171300	78192985	2945	2945	2945	2945	0
227	20240816	171200	78192985	2945	2945	2945	2945	0
228	20240816	171100	78192985	2945	2945	2945	2945	0
229	20240816	171000	78192985	2945	2945	2945	2945	0
230	20240816	170900	78192985	2945	2945	2945	2945	0
231	20240816	170800	78192985	2945	2945	2945	2945	0
232	20240816	170700	78192985	2945	2945	2945	2945	0
233	20240816	170600	78192985	2945	2945	2945	2945	0
234	20240816	170500	78192985	2945	2945	2945	2945	0
235	20240816	170400	78192985	2945	2945	2945	2945	0
236	20240816	170300	78192985	2945	2945	2945	2945	0
237	20240816	170200	78192985	2945	2945	2945	2945	0
238	20240816	170100	78192985	2945	2945	2945	2945	0
239	20240816	170000	78192985	2945	2945	2945	2945	0
240	20240816	165900	78192985	2945	2945	2945	2945	0
241	20240816	165800	78192985	2945	2945	2945	2945	0
242	20240816	165700	78192985	2945	2945	2945	2945	398
243	20240816	165600	78192985	2945	2945	2945	2945	0
244	20240816	165500	78192985	2945	2945	2945	2945	0
245	20240816	165400	78192985	2945	2945	2945	2945	0
246	20240816	165300	78192985	2945	2945	2945	2945	0
247	20240816	165200	78192985	2945	2945	2945	2945	0
248	20240816	165100	78192985	2945	2945	2945	2945	0
249	20240816	165000	78192985	2945	2945	2945	2945	0
250	20240816	164900	78192985	2945	2945	2945	2945	0
251	20240816	164800	78192985	2945	2945	2945	2945	0
252	20240816	164700	78192985	2945	2945	2945	2945	0
253	20240816	164600	78192985	2945	2945	2945	2945	0
254	20240816	164500	78192985	2945	2945	2945	2945	0
255	20240816	164400	78192985	2945	2945	2945	2945	0
256	20240816	164300	78192985	2945	2945	2945	2945	0
257	20240816	164200	78192985	2945	2945	2945	2945	0
258	20240816	164100	78192985	2945	2945	2945	2945	0
259	20240816	164000	78192985	2945	2945	2945	2945	0
260	20240816	163900	78192985	2945	2945	2945	2945	0
261	20240816	163800	78192985	2945	2945	2945	2945	0
262	20240816	163700	78192985	2945	2945	2945	2945	0
263	20240816	163600	78192985	2945	2945	2945	2945	0
264	20240816	163500	78192985	2945	2945	2945	2945	0
265	20240816	163400	78192985	2945	2945	2945	2945	0
266	20240816	163300	78192985	2945	2945	2945	2945	0
267	20240816	163200	78192985	2945	2945	2945	2945	0
268	20240816	163100	78192985	2945	2945	2945	2945	0
269	20240816	163000	78192985	2945	2945	2945	2945	0
270	20240816	162900	78192985	2945	2945	2945	2945	0
271	20240816	162800	78192985	2945	2945	2945	2945	0
272	20240816	162700	78192985	2945	2945	2945	2945	398
273	20240816	162600	78192985	2945	2945	2945	2945	0
274	20240816	162500	78192985	2945	2945	2945	2945	0
275	20240816	162400	78192985	2945	2945	2945	2945	0
276	20240816	162300	78192985	2945	2945	2945	2945	0
277	20240816	162200	78192985	2945	2945	2945	2945	0
278	20240816	162100	78192985	2945	2945	2945	2945	0
279	20240816	162000	78192985	2945	2945	2945	2945	0
280	20240816	161900	78192985	2945	2945	2945	2945	0
281	20240816	161800	78192985	2945	2945	2945	2945	0
282	20240816	161700	78192985	2945	2945	2945	2945	0
283	20240816	161600	78192985	2945	2945	2945	2945	0
284	20240816	161500	78192985	2945	2945	2945	2945	0
285	20240816	161400	78192985	2945	2945	2945	2945	0
286	20240816	161300	78192985	2945	2945	2945	2945	0
287	20240816	161200	78192985	2945	2945	2945	2945	0
288	20240816	161100	78192985	2945	2945	2945	2945	0
289	20240816	161000	78192985	2945	2945	2945	2945	0
290	20240816	160900	78192985	2945	2945	2945	2945	0
291	20240816	160800	78192985	2945	2945	2945	2945	0
292	20240816	160700	78192985	2945	2945	2945	2945	0
293	20240816	160600	78192985	2945	2945	2945	2945	0
294	20240816	160500	78192985	2945	2945	2945	2945	0
295	20240816	160400	78192985	2945	2945	2945	2945	0
296	20240816	160300	78192985	2945	2945	2945	2945	0
297	20240816	160200	78192985	2945	2945	2945	2945	0
298	20240816	160100	78192985	2945	2945	2945	2945	0
299	20240816	160000	78192985	2945	2945	2945	2945	0
300	20240816	155900	78192985	2945	2945	2945	2945	0
301	20240816	155800	78192985	2945	2945	2945	2945	0
302	20240816	155700	78192985	2945	2945	2945	2945	398
303	20240816	155600	78192985	2945	2945	2945	2945	0
304	20240816	155500	78192985	2945	2945	2945	2945	0
305	20240816	155400	78192985	2945	2945	2945	2945	0
306	20240816	155300	78192985	2945	2945	2945	2945	0
307	20240816	155200	78192985	2945	2945	2945	2945	0
308	20240816	155100	78192985	2945	2945	2945	2945	0
309	20240816	155000	78192985	2945	2945	2945	2945	0
310	20240816	154900	78192985	2945	2945	2945	2945	0
311	20240816	154800	78192985	2945	2945	2945	2945	0
312	20240816	154700	78192985	2945	2945	2945	2945	0
313	20240816	154600	78192985	2945	2945	2945	2945	0
314	20240816	154500	78192985	2945	2945	2945	2945	0
315	20240816	154400	78192985	2945	2945	2945	2945	0
316	20240816	154300	78192985	2945	2945	2945	2945	0
317	20240816	154200	78192985	2945	2945	2945	2945	0
318	20240816	154100	78192985	2945	2945	2945	2945	0
319	20240816	154000	78192985	2945	2945	2945	2945	0
320	20240816	153900	78192985	2945	2945	2945	2945	0
321	20240816	153800	78192985	2945	2945	2945	2945	0
322	20240816	153700	78192985	2945	2945	2945	2945	0
323	20240816	153600	78192985	2945	2945	2945	2945	0
324	20240816	153500	78192985	2945	2945	2945	2945	0
325	20240816	153400	78192985	2945	2945	2945	2945	0
326	20240816	153300	78192985	2945	2945	2945	2945	0
327	20240816	153200	78192985	2945	2945	2945	2945	0
328	20240816	153100	78192985	2945	2945	2945	2945	0
329	20240816	153000	78192985	2945	2945	2945	2945	398
330	20240816	152900	77020875	2935	2935	2935	2935	0
331	20240816	152800	77020875	2935	2935	2935	2935	0
332	20240816	152700	77020875	2935	2935	2935	2935	0
333	20240816	152600	77020875	2935	2935	2935	2935	0
334	20240816	152500	77020875	2935	2935	2935	2935	0
335	20240816	152400	77020875	2935	2935	2935	2935	0
336	20240816	152300	77020875	2935	2935	2935	2935	0
337	20240816	152200	77020875	2935	2935	2935	2935	0
338	20240816	152100	77020875	2935	2935	2935	2935	0
339	20240816	152000	77020875	2935	2935	2935	2935	0
340	20240816	151900	77020875	2935	2935	2935	2935	0
341	20240816	151800	77020875	2935	2935	2935	2935	86
342	20240816	151700	76768465	2945	2940	2945	2940	518
343	20240816	151600	75243045	2940	2940	2940	2940	36
344	20240816	151500	75137205	2940	2940	2940	2940	16
345	20240816	151400	75090165	2940	2940	2940	2940	879
346	20240816	151300	72505905	2945	2945	2945	2945	0
347	20240816	151200	72505905	2945	2945	2945	2945	150
348	20240816	151100	72064155	2945	2940	2945	2940	76
349	20240816	151000	71840435	2940	2940	2945	2940	948
350	20240816	150900	69049640	2945	2945	2945	2945	269
351	20240816	150800	68257435	2945	2940	2945	2940	123
352	20240816	150700	67895700	2940	2940	2940	2940	199
353	20240816	150600	67310640	2940	2940	2940	2940	0
354	20240816	150500	67310640	2940	2940	2940	2940	0
355	20240816	150400	67310640	2940	2940	2940	2940	0
356	20240816	150300	67310640	2940	2940	2940	2940	174
357	20240816	150200	66799080	2935	2935	2935	2935	0
358	20240816	150100	66799080	2935	2935	2935	2935	181
359	20240816	150000	66267845	2940	2940	2940	2940	0
360	20240816	145900	66267845	2940	2940	2940	2940	0
361	20240816	145800	66267845	2940	2940	2940	2940	5
362	20240816	145700	66253145	2940	2940	2940	2940	5
363	20240816	145600	66238445	2940	2940	2940	2940	1000
364	20240816	145500	63298445	2935	2935	2935	2935	0
365	20240816	145400	63298445	2935	2935	2935	2935	300
366	20240816	145300	62417945	2935	2935	2935	2935	0
367	20240816	145200	62417945	2935	2935	2935	2935	0
368	20240816	145100	62417945	2935	2935	2935	2935	0
369	20240816	145000	62417945	2935	2935	2935	2935	0
370	20240816	144900	62417945	2935	2935	2935	2935	0
371	20240816	144800	62417945	2935	2935	2935	2935	0
372	20240816	144700	62417945	2935	2935	2935	2935	0
373	20240816	144600	62417945	2935	2935	2935	2935	0
374	20240816	144500	62417945	2935	2935	2935	2935	0
375	20240816	144400	62417945	2935	2935	2935	2935	0
376	20240816	144300	62417945	2935	2935	2935	2935	0
377	20240816	144200	62417945	2935	2935	2935	2935	0
378	20240816	144100	62417945	2935	2935	2935	2935	0
379	20240816	144000	62417945	2935	2935	2935	2935	38
380	20240816	143900	62306415	2940	2940	2940	2940	100
381	20240816	143800	62012415	2940	2940	2940	2940	0
382	20240816	143700	62012415	2940	2940	2940	2940	0
383	20240816	143600	62012415	2940	2940	2940	2940	0
384	20240816	143500	62012415	2940	2940	2940	2940	0
385	20240816	143400	62012415	2940	2940	2940	2940	0
386	20240816	143300	62012415	2940	2940	2940	2940	0
387	20240816	143200	62012415	2940	2940	2940	2940	0
388	20240816	143100	62012415	2940	2940	2940	2940	100
389	20240816	143000	61718415	2940	2940	2940	2940	0
390	20240816	142900	61718415	2940	2940	2940	2940	0
391	20240816	142800	61718415	2940	2940	2940	2940	0
392	20240816	142700	61718415	2940	2940	2940	2940	56
393	20240816	142600	61553775	2935	2935	2935	2935	0
394	20240816	142500	61553775	2935	2935	2935	2935	0
395	20240816	142400	61553775	2935	2935	2935	2935	0
396	20240816	142300	61553775	2935	2935	2935	2935	0
397	20240816	142200	61553775	2935	2935	2935	2935	0
398	20240816	142100	61553775	2935	2935	2935	2935	0
399	20240816	142000	61553775	2935	2935	2935	2935	0
400	20240816	141900	61553775	2935	2935	2935	2935	0
401	20240816	141800	61553775	2935	2940	2940	2935	100
402	20240816	141700	61260265	2945	2945	2945	2945	0
403	20240816	141600	61260265	2945	2945	2945	2945	0
404	20240816	141500	61260265	2945	2945	2945	2945	5
405	20240816	141400	61245540	2945	2945	2945	2945	5
406	20240816	141300	61230815	2945	2945	2945	2945	0
407	20240816	141200	61230815	2945	2945	2945	2945	2
408	20240816	141100	61224925	2940	2940	2940	2940	0
409	20240816	141000	61224925	2940	2940	2940	2940	5
410	20240816	140900	61210225	2940	2940	2940	2940	0
411	20240816	140800	61210225	2940	2940	2940	2940	0
412	20240816	140700	61210225	2940	2940	2940	2940	0
413	20240816	140600	61210225	2940	2940	2940	2940	0
414	20240816	140500	61210225	2940	2940	2940	2940	0
415	20240816	140400	61210225	2940	2940	2940	2940	0
416	20240816	140300	61210225	2940	2940	2940	2940	0
417	20240816	140200	61210225	2940	2940	2940	2940	0
418	20240816	140100	61210225	2940	2940	2940	2940	0
419	20240816	140000	61210225	2940	2940	2940	2940	0
420	20240816	135900	61210225	2940	2940	2940	2940	0
421	20240816	135800	61210225	2940	2940	2940	2940	0
422	20240816	135700	61210225	2940	2940	2940	2940	20
423	20240816	135600	61151425	2945	2945	2945	2945	0
424	20240816	135500	61151425	2945	2945	2945	2945	0
425	20240816	135400	61151425	2945	2945	2945	2945	0
426	20240816	135300	61151425	2945	2945	2945	2945	0
427	20240816	135200	61151425	2945	2945	2945	2945	390
428	20240816	135100	60002875	2940	2940	2940	2940	8
429	20240816	135000	59979355	2940	2940	2940	2940	0
430	20240816	134900	59979355	2940	2940	2940	2940	2
431	20240816	134800	59973475	2940	2940	2940	2940	0
432	20240816	134700	59973475	2940	2940	2940	2940	0
433	20240816	134600	59973475	2940	2940	2940	2940	60
434	20240816	134500	59797075	2940	2940	2940	2940	0
435	20240816	134400	59797075	2940	2940	2940	2940	0
436	20240816	134300	59797075	2940	2940	2940	2940	313
437	20240816	134200	58876855	2940	2940	2940	2940	129
438	20240816	134100	58497595	2945	2945	2945	2945	0
439	20240816	134000	58497595	2945	2945	2945	2945	0
440	20240816	133900	58497595	2945	2945	2945	2945	0
441	20240816	133800	58497595	2945	2945	2945	2945	21
442	20240816	133700	58435750	2945	2945	2945	2945	33
443	20240816	133600	58338565	2945	2945	2945	2945	0
444	20240816	133500	58338565	2945	2945	2945	2945	67
445	20240816	133400	58141250	2940	2940	2940	2940	6
446	20240816	133300	58123610	2945	2945	2945	2945	102
447	20240816	133200	57823220	2945	2945	2945	2945	0
448	20240816	133100	57823220	2945	2945	2945	2945	0
449	20240816	133000	57823220	2945	2945	2945	2945	0
450	20240816	132900	57823220	2945	2945	2945	2945	0
451	20240816	132800	57823220	2945	2945	2945	2945	100
452	20240816	132700	57528720	2945	2945	2945	2945	6
453	20240816	132600	57511050	2940	2940	2940	2940	0
454	20240816	132500	57511050	2940	2940	2940	2940	0
455	20240816	132400	57511050	2940	2940	2940	2940	0
456	20240816	132300	57511050	2940	2940	2940	2940	0
457	20240816	132200	57511050	2940	2940	2940	2940	11
458	20240816	132100	57478710	2940	2940	2940	2940	2
459	20240816	132000	57472830	2940	2940	2940	2940	0
460	20240816	131900	57472830	2940	2940	2940	2940	0
461	20240816	131800	57472830	2940	2940	2940	2940	0
462	20240816	131700	57472830	2940	2940	2940	2940	0
463	20240816	131600	57472830	2940	2940	2940	2940	0
464	20240816	131500	57472830	2940	2940	2940	2940	0
465	20240816	131400	57472830	2940	2940	2940	2940	0
466	20240816	131300	57472830	2940	2940	2940	2940	0
467	20240816	131200	57472830	2940	2940	2940	2940	0
468	20240816	131100	57472830	2940	2940	2940	2940	0
469	20240816	131000	57472830	2940	2940	2940	2940	0
470	20240816	130900	57472830	2940	2940	2940	2940	0
471	20240816	130800	57472830	2940	2940	2940	2940	30
472	20240816	130700	57384630	2940	2940	2940	2940	0
473	20240816	130600	57384630	2940	2940	2940	2940	0
474	20240816	130500	57384630	2940	2940	2940	2940	0
475	20240816	130400	57384630	2940	2940	2940	2940	0
476	20240816	130300	57384630	2940	2940	2940	2940	200
477	20240816	130200	56796630	2940	2940	2940	2940	0
478	20240816	130100	56796630	2940	2940	2940	2940	0
479	20240816	130000	56796630	2940	2940	2940	2940	0
480	20240816	125900	56796630	2940	2940	2940	2940	0
481	20240816	125800	56796630	2940	2940	2940	2940	0
482	20240816	125700	56796630	2940	2940	2940	2940	0
483	20240816	125600	56796630	2940	2940	2940	2940	0
484	20240816	125500	56796630	2940	2940	2940	2940	0
485	20240816	125400	56796630	2940	2940	2940	2940	0
486	20240816	125300	56796630	2940	2940	2940	2940	0
487	20240816	125200	56796630	2940	2940	2940	2940	0
488	20240816	125100	56796630	2940	2940	2940	2940	0
489	20240816	125000	56796630	2940	2940	2940	2940	6
490	20240816	124900	56778990	2940	2940	2940	2940	40
491	20240816	124800	56661390	2945	2940	2945	2940	360
492	20240816	124700	55601220	2935	2935	2935	2935	0
493	20240816	124600	55601220	2935	2935	2935	2935	0
494	20240816	124500	55601220	2935	2935	2935	2935	50
495	20240816	124400	55454470	2935	2935	2935	2935	5
496	20240816	124300	55439795	2930	2930	2930	2930	0
497	20240816	124200	55439795	2930	2930	2930	2930	152
498	20240816	124100	54994435	2930	2930	2930	2930	101
499	20240816	124000	54698505	2930	2930	2930	2930	0
500	20240816	123900	54698505	2930	2930	2930	2930	0
501	20240816	123800	54698505	2930	2930	2930	2930	0
502	20240816	123700	54698505	2930	2930	2930	2930	0
503	20240816	123600	54698505	2930	2930	2930	2930	0
504	20240816	123500	54698505	2930	2930	2930	2930	50
505	20240816	123400	54552005	2925	2925	2925	2925	0
506	20240816	123300	54552005	2925	2925	2925	2925	0
507	20240816	123200	54552005	2925	2925	2925	2925	0
508	20240816	123100	54552005	2925	2925	2925	2925	0
509	20240816	123000	54552005	2925	2925	2925	2925	0
510	20240816	122900	54552005	2925	2925	2925	2925	0
511	20240816	122800	54552005	2925	2925	2925	2925	0
512	20240816	122700	54552005	2925	2925	2925	2925	0
513	20240816	122600	54552005	2925	2925	2925	2925	0
514	20240816	122500	54552005	2925	2925	2925	2925	0
515	20240816	122400	54552005	2925	2925	2925	2925	10
516	20240816	122300	54522755	2925	2925	2925	2925	0
517	20240816	122200	54522755	2925	2925	2925	2925	0
518	20240816	122100	54522755	2925	2930	2930	2925	111
519	20240816	122000	54197580	2930	2930	2930	2930	0
520	20240816	121900	54197580	2930	2930	2930	2930	0
521	20240816	121800	54197580	2930	2930	2930	2930	0
522	20240816	121700	54197580	2930	2930	2930	2930	0
523	20240816	121600	54197580	2930	2930	2930	2930	200
524	20240816	121500	53611580	2925	2925	2925	2925	10
525	20240816	121400	53582330	2930	2930	2930	2930	0
526	20240816	121300	53582330	2930	2930	2930	2930	0
527	20240816	121200	53582330	2930	2930	2930	2930	0
528	20240816	121100	53582330	2930	2930	2930	2930	10
529	20240816	121000	53553030	2930	2925	2930	2925	15
530	20240816	120900	53509130	2930	2930	2930	2930	0
531	20240816	120800	53509130	2930	2925	2930	2925	100
532	20240816	120700	53216480	2925	2925	2925	2920	481
533	20240816	120600	51809605	2910	2915	2915	2910	500
534	20240816	120500	50354555	2910	2910	2910	2910	0
535	20240816	120400	50354555	2910	2910	2910	2910	0
536	20240816	120300	50354555	2910	2910	2910	2910	0
537	20240816	120200	50354555	2910	2910	2910	2910	193
538	20240816	120100	49792925	2905	2905	2905	2905	0
539	20240816	120000	49792925	2905	2905	2905	2905	0
540	20240816	115900	49792925	2905	2925	2925	2895	591
541	20240816	115800	48075955	2920	2920	2920	2920	39
542	20240816	115700	47962075	2925	2925	2925	2925	0
543	20240816	115600	47962075	2925	2925	2925	2925	15
544	20240816	115500	47918200	2925	2930	2930	2925	375
545	20240816	115400	46821300	2925	2925	2925	2925	0
546	20240816	115300	46821300	2925	2925	2925	2925	1
547	20240816	115200	46818375	2925	2925	2925	2925	0
548	20240816	115100	46818375	2925	2925	2925	2925	0
549	20240816	115000	46818375	2925	2925	2925	2925	0
550	20240816	114900	46818375	2925	2925	2925	2925	0
551	20240816	114800	46818375	2925	2925	2925	2925	0
552	20240816	114700	46818375	2925	2925	2925	2925	0
553	20240816	114600	46818375	2925	2925	2925	2925	0
554	20240816	114500	46818375	2925	2925	2925	2925	0
555	20240816	114400	46818375	2925	2925	2925	2925	0
556	20240816	114300	46818375	2925	2925	2925	2925	0
557	20240816	114200	46818375	2925	2925	2925	2925	0
558	20240816	114100	46818375	2925	2925	2925	2925	25
559	20240816	114000	46745250	2930	2930	2930	2930	56
560	20240816	113900	46581170	2930	2930	2930	2930	0
561	20240816	113800	46581170	2930	2930	2930	2930	0
562	20240816	113700	46581170	2930	2930	2930	2930	0
563	20240816	113600	46581170	2930	2930	2930	2930	0
564	20240816	113500	46581170	2930	2935	2935	2930	200
565	20240816	113400	45995125	2935	2935	2935	2935	1
566	20240816	113300	45992190	2945	2945	2945	2945	0
567	20240816	113200	45992190	2945	2945	2945	2945	4
568	20240816	113100	45980410	2930	2930	2930	2930	0
569	20240816	113000	45980410	2930	2930	2930	2930	0
570	20240816	112900	45980410	2930	2930	2930	2930	0
571	20240816	112800	45980410	2930	2930	2930	2930	0
572	20240816	112700	45980410	2930	2930	2930	2930	12
573	20240816	112600	45945250	2930	2930	2930	2930	0
574	20240816	112500	45945250	2930	2930	2930	2930	0
575	20240816	112400	45945250	2930	2930	2930	2930	0
576	20240816	112300	45945250	2930	2930	2930	2930	0
577	20240816	112200	45945250	2930	2930	2930	2930	0
578	20240816	112100	45945250	2930	2930	2930	2930	0
579	20240816	112000	45945250	2930	2930	2930	2930	0
580	20240816	111900	45945250	2930	2930	2930	2930	0
581	20240816	111800	45945250	2930	2930	2930	2930	0
582	20240816	111700	45945250	2930	2930	2930	2930	0
583	20240816	111600	45945250	2930	2930	2930	2930	0
584	20240816	111500	45945250	2930	2930	2930	2930	0
585	20240816	111400	45945250	2930	2935	2935	2930	27
586	20240816	111300	45866075	2935	2940	2940	2935	4
587	20240816	111200	45854325	2945	2945	2945	2945	2
588	20240816	111100	45848435	2950	2950	2950	2950	0
589	20240816	111000	45848435	2950	2950	2950	2950	0
590	20240816	110900	45848435	2950	2950	2950	2950	0
591	20240816	110800	45848435	2950	2950	2950	2950	0
592	20240816	110700	45848435	2950	2950	2950	2950	0
593	20240816	110600	45848435	2950	2950	2950	2950	73
594	20240816	110500	45633085	2955	2955	2955	2955	0
595	20240816	110400	45633085	2955	2950	2955	2950	70
596	20240816	110300	45426240	2955	2955	2955	2955	1
597	20240816	110200	45423285	2960	2960	2965	2960	81
598	20240816	110100	45183225	2960	2960	2960	2960	0
599	20240816	110000	45183225	2960	2960	2960	2960	0
600	20240816	105900	45183225	2960	2955	2960	2955	69
601	20240816	105800	44979065	2960	2960	2960	2960	0
602	20240816	105700	44979065	2960	2960	2960	2960	69
603	20240816	105600	44774825	2960	2955	2960	2955	100
604	20240816	105500	44478875	2960	2955	2960	2955	70
605	20240816	105400	44271945	2950	2945	2955	2945	4351
606	20240816	105300	31456075	2945	2945	2945	2945	0
607	20240816	105200	31456075	2945	2945	2945	2945	69
608	20240816	105100	31252870	2945	2945	2945	2945	0
609	20240816	105000	31252870	2945	2940	2945	2940	70
610	20240816	104900	31046725	2940	2940	2940	2940	0
611	20240816	104800	31046725	2940	2940	2940	2940	67
612	20240816	104700	30849745	2940	2940	2940	2940	0
613	20240816	104600	30849745	2940	2940	2940	2940	0
614	20240816	104500	30849745	2940	2940	2940	2940	0
615	20240816	104400	30849745	2940	2940	2940	2940	59
616	20240816	104300	30676285	2945	2945	2945	2945	0
617	20240816	104200	30676285	2945	2940	2945	2940	88
618	20240816	104100	30417475	2940	2940	2940	2940	0
619	20240816	104000	30417475	2940	2940	2940	2940	79
620	20240816	103900	30185215	2940	2940	2940	2940	0
621	20240816	103800	30185215	2940	2940	2940	2940	78
622	20240816	103700	29955895	2940	2940	2940	2940	0
623	20240816	103600	29955895	2940	2940	2940	2940	0
624	20240816	103500	29955895	2940	2935	2940	2935	79
625	20240816	103400	29723960	2935	2935	2935	2935	0
626	20240816	103300	29723960	2935	2935	2935	2935	79
627	20240816	103200	29492095	2930	2930	2930	2930	1
628	20240816	103100	29489165	2935	2940	2940	2935	104
629	20240816	103000	29183430	2940	2940	2940	2940	0
630	20240816	102900	29183430	2940	2940	2940	2940	0
631	20240816	102800	29183430	2940	2940	2940	2940	79
632	20240816	102700	28951170	2940	2940	2940	2940	0
633	20240816	102600	28951170	2940	2940	2940	2940	78
634	20240816	102500	28721850	2940	2940	2940	2940	103
635	20240816	102400	28419030	2940	2940	2945	2940	80
636	20240816	102300	28183535	2940	2940	2940	2940	0
637	20240816	102200	28183535	2940	2940	2940	2940	149
638	20240816	102100	27745475	2940	2940	2940	2940	0
639	20240816	102000	27745475	2940	2940	2940	2940	172
640	20240816	101900	27239795	2940	2940	2940	2940	82
641	20240816	101800	26998715	2940	2940	2940	2940	0
642	20240816	101700	26998715	2940	2940	2940	2940	80
643	20240816	101600	26763515	2940	2940	2940	2940	0
644	20240816	101500	26763515	2940	2940	2940	2940	79
645	20240816	101400	26531255	2940	2940	2940	2940	85
646	20240816	101300	26281355	2940	2940	2940	2940	0
647	20240816	101200	26281355	2940	2940	2940	2940	78
648	20240816	101100	26052035	2940	2940	2940	2940	11
649	20240816	101000	26019695	2940	2940	2940	2940	79
650	20240816	100900	25787435	2940	2940	2940	2940	0
651	20240816	100800	25787435	2940	2940	2940	2940	76
652	20240816	100700	25563995	2940	2940	2940	2940	0
653	20240816	100600	25563995	2940	2940	2940	2940	0
654	20240816	100500	25563995	2940	2940	2940	2940	0
655	20240816	100400	25563995	2940	2935	2940	2930	960
656	20240816	100300	22744790	2935	2940	2940	2935	360
657	20240816	100200	21686535	2935	2935	2940	2935	192
658	20240816	100100	21122785	2935	2935	2935	2935	283
659	20240816	100000	20292180	2935	2915	2935	2915	64
660	20240816	095900	20104920	2915	2915	2915	2915	107
661	20240816	095800	19793015	2925	2925	2925	2925	0
662	20240816	095700	19793015	2925	2925	2925	2925	64
663	20240816	095600	19605815	2940	2940	2940	2940	0
664	20240816	095500	19605815	2940	2935	2940	2935	564
665	20240816	095400	17950255	2935	2935	2935	2935	5
666	20240816	095300	17935580	2940	2935	2940	2935	64
667	20240816	095200	17747465	2920	2920	2920	2920	0
668	20240816	095100	17747465	2920	2935	2935	2920	4
669	20240816	095000	17735755	2940	2940	2940	2920	70
670	20240816	094900	17530055	2920	2940	2940	2920	40
671	20240816	094800	17412980	2940	2925	2945	2925	260
672	20240816	094700	16649890	2935	2935	2935	2935	24
673	20240816	094600	16579450	2935	2925	2935	2925	124
674	20240816	094500	16215650	2910	2910	2910	2910	0
675	20240816	094400	16215650	2910	2910	2910	2910	0
676	20240816	094300	16215650	2910	2910	2910	2910	1
677	20240816	094200	16212740	2915	2920	2920	2915	2
678	20240816	094100	16206905	2915	2885	2945	2880	2531
679	20240816	094000	8786915	2880	2880	2880	2880	0
680	20240816	093900	8786915	2880	2880	2880	2880	0
681	20240816	093800	8786915	2880	2880	2880	2880	1
682	20240816	093700	8784035	2880	2880	2880	2880	0
683	20240816	093600	8784035	2880	2880	2880	2880	1
684	20240816	093500	8781155	2880	2880	2880	2880	0
685	20240816	093400	8781155	2880	2880	2880	2880	0
686	20240816	093300	8781155	2880	2880	2880	2880	0
687	20240816	093200	8781155	2880	2880	2880	2880	0
688	20240816	093100	8781155	2880	2880	2880	2880	0
689	20240816	093000	8781155	2880	2880	2880	2880	0
690	20240816	092900	8781155	2880	2880	2880	2880	0
691	20240816	092800	8781155	2880	2880	2880	2880	0
692	20240816	092700	8781155	2880	2880	2880	2880	0
693	20240816	092600	8781155	2880	2880	2880	2880	0
694	20240816	092500	8781155	2880	2880	2880	2880	0
695	20240816	092400	8781155	2880	2880	2880	2880	10
696	20240816	092300	8752355	2880	2880	2880	2880	0
697	20240816	092200	8752355	2880	2880	2880	2880	0
698	20240816	092100	8752355	2880	2880	2880	2880	0
699	20240816	092000	8752355	2880	2880	2880	2880	10
700	20240816	091900	8723555	2875	2875	2875	2875	1
701	20240816	091800	8720680	2880	2880	2880	2880	1
702	20240816	091700	8717800	2885	2885	2885	2885	0
703	20240816	091600	8717800	2885	2885	2885	2885	0
704	20240816	091500	8717800	2885	2885	2885	2885	0
705	20240816	091400	8717800	2885	2885	2885	2885	0
706	20240816	091300	8717800	2885	2890	2890	2885	4
707	20240816	091200	8706255	2895	2890	2900	2890	47
708	20240816	091100	8570190	2865	2870	2870	2865	101
709	20240816	091000	8280810	2865	2870	2870	2865	1000
710	20240816	090900	5413015	2875	2875	2875	2875	0
711	20240816	090800	5413015	2875	2875	2875	2875	133
712	20240816	090700	5030640	2875	2890	2890	2875	1367
713	20240816	090600	1090720	2890	2890	2890	2890	38
714	20240816	090500	980900	2885	2885	2885	2885	121
715	20240816	090400	631815	2885	2885	2885	2885	0
716	20240816	090300	631815	2885	2885	2885	2885	1
717	20240816	090200	628930	2885	2885	2885	2885	0
718	20240816	090100	628930	2885	2885	2885	2885	0
719	20240816	090000	628930	2885	2885	2885	2885	218