KissMeData/060540/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	193700	98398207	1779	1779	1779	1779	743
3	20240812	193600	98398207	1779	1779	1779	1779	0
4	20240812	193500	98398207	1779	1779	1779	1779	0
5	20240812	193400	98398207	1779	1779	1779	1779	0
6	20240812	193300	98398207	1779	1779	1779	1779	0
7	20240812	193200	98398207	1779	1779	1779	1779	0
8	20240812	193100	98398207	1779	1779	1779	1779	0
9	20240812	193000	98398207	1779	1779	1779	1779	0
10	20240812	192900	98398207	1779	1779	1779	1779	0
11	20240812	192800	98398207	1779	1779	1779	1779	0
12	20240812	192700	98398207	1779	1779	1779	1779	0
13	20240812	192600	98398207	1779	1779	1779	1779	0
14	20240812	192500	98398207	1779	1779	1779	1779	0
15	20240812	192400	98398207	1779	1779	1779	1779	0
16	20240812	192300	98398207	1779	1779	1779	1779	0
17	20240812	192200	98398207	1779	1779	1779	1779	0
18	20240812	192100	98398207	1779	1779	1779	1779	0
19	20240812	192000	98398207	1779	1779	1779	1779	0
20	20240812	191900	98398207	1779	1779	1779	1779	0
21	20240812	191800	98398207	1779	1779	1779	1779	0
22	20240812	191700	98398207	1779	1779	1779	1779	0
23	20240812	191600	98398207	1779	1779	1779	1779	0
24	20240812	191500	98398207	1779	1779	1779	1779	0
25	20240812	191400	98398207	1779	1779	1779	1779	0
26	20240812	191300	98398207	1779	1779	1779	1779	0
27	20240812	191200	98398207	1779	1779	1779	1779	0
28	20240812	191100	98398207	1779	1779	1779	1779	0
29	20240812	191000	98398207	1779	1779	1779	1779	0
30	20240812	190900	98398207	1779	1779	1779	1779	0
31	20240812	190800	98398207	1779	1779	1779	1779	0
32	20240812	190700	98398207	1779	1779	1779	1779	743
33	20240812	190600	98398207	1779	1779	1779	1779	0
34	20240812	190500	98398207	1779	1779	1779	1779	0
35	20240812	190400	98398207	1779	1779	1779	1779	0
36	20240812	190300	98398207	1779	1779	1779	1779	0
37	20240812	190200	98398207	1779	1779	1779	1779	0
38	20240812	190100	98398207	1779	1779	1779	1779	0
39	20240812	190000	98398207	1779	1779	1779	1779	0
40	20240812	185900	98398207	1779	1779	1779	1779	0
41	20240812	185800	98398207	1779	1779	1779	1779	0
42	20240812	185700	98398207	1779	1779	1779	1779	0
43	20240812	185600	98398207	1779	1779	1779	1779	0
44	20240812	185500	98398207	1779	1779	1779	1779	0
45	20240812	185400	98398207	1779	1779	1779	1779	0
46	20240812	185300	98398207	1779	1779	1779	1779	0
47	20240812	185200	98398207	1779	1779	1779	1779	0
48	20240812	185100	98398207	1779	1779	1779	1779	0
49	20240812	185000	98398207	1779	1779	1779	1779	0
50	20240812	184900	98398207	1779	1779	1779	1779	0
51	20240812	184800	98398207	1779	1779	1779	1779	0
52	20240812	184700	98398207	1779	1779	1779	1779	0
53	20240812	184600	98398207	1779	1779	1779	1779	0
54	20240812	184500	98398207	1779	1779	1779	1779	0
55	20240812	184400	98398207	1779	1779	1779	1779	0
56	20240812	184300	98398207	1779	1779	1779	1779	0
57	20240812	184200	98398207	1779	1779	1779	1779	0
58	20240812	184100	98398207	1779	1779	1779	1779	0
59	20240812	184000	98398207	1779	1779	1779	1779	0
60	20240812	183900	98398207	1779	1779	1779	1779	0
61	20240812	183800	98398207	1779	1779	1779	1779	0
62	20240812	183700	98398207	1779	1779	1779	1779	743
63	20240812	183600	98398207	1779	1779	1779	1779	0
64	20240812	183500	98398207	1779	1779	1779	1779	0
65	20240812	183400	98398207	1779	1779	1779	1779	0
66	20240812	183300	98398207	1779	1779	1779	1779	0
67	20240812	183200	98398207	1779	1779	1779	1779	0
68	20240812	183100	98398207	1779	1779	1779	1779	0
69	20240812	183000	98398207	1779	1779	1779	1779	0
70	20240812	182900	98398207	1779	1779	1779	1779	0
71	20240812	182800	98398207	1779	1779	1779	1779	0
72	20240812	182700	98398207	1779	1779	1779	1779	0
73	20240812	182600	98398207	1779	1779	1779	1779	0
74	20240812	182500	98398207	1779	1779	1779	1779	0
75	20240812	182400	98398207	1779	1779	1779	1779	0
76	20240812	182300	98398207	1779	1779	1779	1779	0
77	20240812	182200	98398207	1779	1779	1779	1779	0
78	20240812	182100	98398207	1779	1779	1779	1779	0
79	20240812	182000	98398207	1779	1779	1779	1779	0
80	20240812	181900	98398207	1779	1779	1779	1779	0
81	20240812	181800	98398207	1779	1779	1779	1779	0
82	20240812	181700	98398207	1779	1779	1779	1779	0
83	20240812	181600	98398207	1779	1779	1779	1779	0
84	20240812	181500	98398207	1779	1779	1779	1779	0
85	20240812	181400	98398207	1779	1779	1779	1779	0
86	20240812	181300	98398207	1779	1779	1779	1779	0
87	20240812	181200	98398207	1779	1779	1779	1779	0
88	20240812	181100	98398207	1779	1779	1779	1779	0
89	20240812	181000	98398207	1779	1779	1779	1779	0
90	20240812	180900	98398207	1779	1779	1779	1779	0
91	20240812	180800	98398207	1779	1779	1779	1779	0
92	20240812	180700	98398207	1779	1779	1779	1779	743
93	20240812	180600	98398207	1779	1779	1779	1779	0
94	20240812	180500	98398207	1779	1779	1779	1779	0
95	20240812	180400	98398207	1779	1779	1779	1779	0
96	20240812	180300	98398207	1779	1779	1779	1779	0
97	20240812	180200	98398207	1779	1779	1779	1779	0
98	20240812	180100	98398207	1779	1779	1779	1779	0
99	20240812	180000	98398207	1779	1779	1779	1779	0
100	20240812	175900	98398207	1779	1779	1779	1779	0
101	20240812	175800	98398207	1779	1779	1779	1779	0
102	20240812	175700	98398207	1779	1779	1779	1779	0
103	20240812	175600	98398207	1779	1779	1779	1779	0
104	20240812	175500	98398207	1779	1779	1779	1779	0
105	20240812	175400	98398207	1779	1779	1779	1779	0
106	20240812	175300	98398207	1779	1779	1779	1779	0
107	20240812	175200	98398207	1779	1779	1779	1779	0
108	20240812	175100	98398207	1779	1779	1779	1779	0
109	20240812	175000	98398207	1779	1779	1779	1779	0
110	20240812	174900	98398207	1779	1779	1779	1779	0
111	20240812	174800	98398207	1779	1779	1779	1779	0
112	20240812	174700	98398207	1779	1779	1779	1779	0
113	20240812	174600	98398207	1779	1779	1779	1779	0
114	20240812	174500	98398207	1779	1779	1779	1779	0
115	20240812	174400	98398207	1779	1779	1779	1779	0
116	20240812	174300	98398207	1779	1779	1779	1779	0
117	20240812	174200	98398207	1779	1779	1779	1779	0
118	20240812	174100	98398207	1779	1779	1779	1779	0
119	20240812	174000	98398207	1779	1779	1779	1779	0
120	20240812	173900	98398207	1779	1779	1779	1779	0
121	20240812	173800	98398207	1779	1779	1779	1779	0
122	20240812	173700	98398207	1779	1779	1779	1779	743
123	20240812	173600	98398207	1779	1779	1779	1779	0
124	20240812	173500	98398207	1779	1779	1779	1779	0
125	20240812	173400	98398207	1779	1779	1779	1779	0
126	20240812	173300	98398207	1779	1779	1779	1779	0
127	20240812	173200	98398207	1779	1779	1779	1779	0
128	20240812	173100	98398207	1779	1779	1779	1779	0
129	20240812	173000	98398207	1779	1779	1779	1779	0
130	20240812	172900	98398207	1779	1779	1779	1779	0
131	20240812	172800	98398207	1779	1779	1779	1779	0
132	20240812	172700	98398207	1779	1779	1779	1779	0
133	20240812	172600	98398207	1779	1779	1779	1779	0
134	20240812	172500	98398207	1779	1779	1779	1779	0
135	20240812	172400	98398207	1779	1779	1779	1779	0
136	20240812	172300	98398207	1779	1779	1779	1779	0
137	20240812	172200	98398207	1779	1779	1779	1779	0
138	20240812	172100	98398207	1779	1779	1779	1779	0
139	20240812	172000	98398207	1779	1779	1779	1779	0
140	20240812	171900	98398207	1779	1779	1779	1779	0
141	20240812	171800	98398207	1779	1779	1779	1779	0
142	20240812	171700	98398207	1779	1779	1779	1779	0
143	20240812	171600	98398207	1779	1779	1779	1779	0
144	20240812	171500	98398207	1779	1779	1779	1779	0
145	20240812	171400	98398207	1779	1779	1779	1779	0
146	20240812	171300	98398207	1779	1779	1779	1779	0
147	20240812	171200	98398207	1779	1779	1779	1779	0
148	20240812	171100	98398207	1779	1779	1779	1779	0
149	20240812	171000	98398207	1779	1779	1779	1779	0
150	20240812	170900	98398207	1779	1779	1779	1779	0
151	20240812	170800	98398207	1779	1779	1779	1779	0
152	20240812	170700	98398207	1779	1779	1779	1779	743
153	20240812	170600	98398207	1779	1779	1779	1779	0
154	20240812	170500	98398207	1779	1779	1779	1779	0
155	20240812	170400	98398207	1779	1779	1779	1779	0
156	20240812	170300	98398207	1779	1779	1779	1779	0
157	20240812	170200	98398207	1779	1779	1779	1779	0
158	20240812	170100	98398207	1779	1779	1779	1779	0
159	20240812	170000	98398207	1779	1779	1779	1779	0
160	20240812	165900	98398207	1779	1779	1779	1779	0
161	20240812	165800	98398207	1779	1779	1779	1779	0
162	20240812	165700	98398207	1779	1779	1779	1779	0
163	20240812	165600	98398207	1779	1779	1779	1779	0
164	20240812	165500	98398207	1779	1779	1779	1779	0
165	20240812	165400	98398207	1779	1779	1779	1779	0
166	20240812	165300	98398207	1779	1779	1779	1779	0
167	20240812	165200	98398207	1779	1779	1779	1779	0
168	20240812	165100	98398207	1779	1779	1779	1779	0
169	20240812	165000	98398207	1779	1779	1779	1779	0
170	20240812	164900	98398207	1779	1779	1779	1779	0
171	20240812	164800	98398207	1779	1779	1779	1779	0
172	20240812	164700	98398207	1779	1779	1779	1779	0
173	20240812	164600	98398207	1779	1779	1779	1779	0
174	20240812	164500	98398207	1779	1779	1779	1779	0
175	20240812	164400	98398207	1779	1779	1779	1779	0
176	20240812	164300	98398207	1779	1779	1779	1779	0
177	20240812	164200	98398207	1779	1779	1779	1779	0
178	20240812	164100	98398207	1779	1779	1779	1779	0
179	20240812	164000	98398207	1779	1779	1779	1779	0
180	20240812	163900	98398207	1779	1779	1779	1779	0
181	20240812	163800	98398207	1779	1779	1779	1779	0
182	20240812	163700	98398207	1779	1779	1779	1779	743
183	20240812	163600	98398207	1779	1779	1779	1779	0
184	20240812	163500	98398207	1779	1779	1779	1779	0
185	20240812	163400	98398207	1779	1779	1779	1779	0
186	20240812	163300	98398207	1779	1779	1779	1779	0
187	20240812	163200	98398207	1779	1779	1779	1779	0
188	20240812	163100	98398207	1779	1779	1779	1779	0
189	20240812	163000	98398207	1779	1779	1779	1779	0
190	20240812	162900	98398207	1779	1779	1779	1779	0
191	20240812	162800	98398207	1779	1779	1779	1779	0
192	20240812	162700	98398207	1779	1779	1779	1779	0
193	20240812	162600	98398207	1779	1779	1779	1779	0
194	20240812	162500	98398207	1779	1779	1779	1779	0
195	20240812	162400	98398207	1779	1779	1779	1779	0
196	20240812	162300	98398207	1779	1779	1779	1779	0
197	20240812	162200	98398207	1779	1779	1779	1779	0
198	20240812	162100	98398207	1779	1779	1779	1779	0
199	20240812	162000	98398207	1779	1779	1779	1779	0
200	20240812	161900	98398207	1779	1779	1779	1779	0
201	20240812	161800	98398207	1779	1779	1779	1779	0
202	20240812	161700	98398207	1779	1779	1779	1779	0
203	20240812	161600	98398207	1779	1779	1779	1779	0
204	20240812	161500	98398207	1779	1779	1779	1779	0
205	20240812	161400	98398207	1779	1779	1779	1779	0
206	20240812	161300	98398207	1779	1779	1779	1779	0
207	20240812	161200	98398207	1779	1779	1779	1779	0
208	20240812	161100	98398207	1779	1779	1779	1779	0
209	20240812	161000	98398207	1779	1779	1779	1779	0
210	20240812	160900	98398207	1779	1779	1779	1779	0
211	20240812	160800	98398207	1779	1779	1779	1779	0
212	20240812	160700	98398207	1779	1779	1779	1779	743
213	20240812	160600	98398207	1779	1779	1779	1779	0
214	20240812	160500	98398207	1779	1779	1779	1779	0
215	20240812	160400	98398207	1779	1779	1779	1779	0
216	20240812	160300	98398207	1779	1779	1779	1779	0
217	20240812	160200	98398207	1779	1779	1779	1779	0
218	20240812	160100	98398207	1779	1779	1779	1779	0
219	20240812	160000	98398207	1779	1779	1779	1779	0
220	20240812	155900	98398207	1779	1779	1779	1779	0
221	20240812	155800	98398207	1779	1779	1779	1779	0
222	20240812	155700	98398207	1779	1779	1779	1779	0
223	20240812	155600	98398207	1779	1779	1779	1779	0
224	20240812	155500	98398207	1779	1779	1779	1779	0
225	20240812	155400	98398207	1779	1779	1779	1779	0
226	20240812	155300	98398207	1779	1779	1779	1779	0
227	20240812	155200	98398207	1779	1779	1779	1779	0
228	20240812	155100	98398207	1779	1779	1779	1779	0
229	20240812	155000	98398207	1779	1779	1779	1779	0
230	20240812	154900	98398207	1779	1779	1779	1779	0
231	20240812	154800	98398207	1779	1779	1779	1779	0
232	20240812	154700	98398207	1779	1779	1779	1779	0
233	20240812	154600	98398207	1779	1779	1779	1779	0
234	20240812	154500	98398207	1779	1779	1779	1779	0
235	20240812	154400	98398207	1779	1779	1779	1779	0
236	20240812	154300	98398207	1779	1779	1779	1779	0
237	20240812	154200	98398207	1779	1779	1779	1779	0
238	20240812	154100	98398207	1779	1779	1779	1779	0
239	20240812	154000	98398207	1779	1779	1779	1779	0
240	20240812	153900	98398207	1779	1779	1779	1779	0
241	20240812	153800	98398207	1779	1779	1779	1779	0
242	20240812	153700	98398207	1779	1779	1779	1779	743
243	20240812	153600	98398207	1779	1779	1779	1779	0
244	20240812	153500	98398207	1779	1779	1779	1779	0
245	20240812	153400	98398207	1779	1779	1779	1779	0
246	20240812	153300	98398207	1779	1779	1779	1779	0
247	20240812	153200	98398207	1779	1779	1779	1779	0
248	20240812	153100	98398207	1779	1779	1779	1779	0
249	20240812	153000	98398207	1779	1779	1779	1779	743
250	20240812	152900	97076410	1784	1784	1784	1784	0
251	20240812	152800	97076410	1784	1784	1784	1784	0
252	20240812	152700	97076410	1784	1784	1784	1784	0
253	20240812	152600	97076410	1784	1784	1784	1784	0
254	20240812	152500	97076410	1784	1784	1784	1784	0
255	20240812	152400	97076410	1784	1784	1784	1784	0
256	20240812	152300	97076410	1784	1784	1784	1784	0
257	20240812	152200	97076410	1784	1784	1784	1784	0
258	20240812	152100	97076410	1784	1784	1784	1784	0
259	20240812	152000	97076410	1784	1784	1784	1784	0
260	20240812	151900	97076410	1784	1784	1784	1784	400
261	20240812	151800	96362810	1784	1785	1785	1781	930
262	20240812	151700	94703925	1790	1790	1790	1790	0
263	20240812	151600	94703925	1790	1790	1790	1790	0
264	20240812	151500	94703925	1790	1790	1790	1790	0
265	20240812	151400	94703925	1790	1785	1790	1784	519
266	20240812	151300	93777772	1791	1791	1791	1791	0
267	20240812	151200	93777772	1791	1791	1791	1791	0
268	20240812	151100	93777772	1791	1791	1791	1791	0
269	20240812	151000	93777772	1791	1791	1791	1791	0
270	20240812	150900	93777772	1791	1791	1791	1791	0
271	20240812	150800	93777772	1791	1791	1791	1791	0
272	20240812	150700	93777772	1791	1791	1791	1791	0
273	20240812	150600	93777772	1791	1791	1791	1791	0
274	20240812	150500	93777772	1791	1791	1791	1791	0
275	20240812	150400	93777772	1791	1791	1791	1791	0
276	20240812	150300	93777772	1791	1791	1791	1791	0
277	20240812	150200	93777772	1791	1791	1791	1791	0
278	20240812	150100	93777772	1791	1791	1791	1791	0
279	20240812	150000	93777772	1791	1791	1791	1791	0
280	20240812	145900	93777772	1791	1791	1791	1791	1682
281	20240812	145800	90765310	1791	1791	1791	1791	0
282	20240812	145700	90765310	1791	1791	1791	1791	0
283	20240812	145600	90765310	1791	1791	1791	1791	0
284	20240812	145500	90765310	1791	1791	1791	1791	0
285	20240812	145400	90765310	1791	1791	1791	1791	0
286	20240812	145300	90765310	1791	1791	1791	1791	0
287	20240812	145200	90765310	1791	1791	1791	1791	20
288	20240812	145100	90729490	1794	1794	1794	1794	0
289	20240812	145000	90729490	1794	1794	1794	1794	0
290	20240812	144900	90729490	1794	1794	1794	1794	0
291	20240812	144800	90729490	1794	1794	1794	1794	0
292	20240812	144700	90729490	1794	1792	1794	1792	1001
293	20240812	144600	88935696	1794	1794	1794	1794	0
294	20240812	144500	88935696	1794	1794	1794	1794	0
295	20240812	144400	88935696	1794	1794	1794	1794	0
296	20240812	144300	88935696	1794	1794	1794	1794	1
297	20240812	144200	88933902	1793	1793	1793	1793	0
298	20240812	144100	88933902	1793	1791	1794	1791	43
299	20240812	144000	88856866	1791	1791	1791	1791	0
300	20240812	143900	88856866	1791	1791	1791	1791	0
301	20240812	143800	88856866	1791	1791	1791	1791	1
302	20240812	143700	88855075	1790	1790	1790	1790	1160
303	20240812	143600	86778675	1794	1794	1794	1794	0
304	20240812	143500	86778675	1794	1794	1794	1794	0
305	20240812	143400	86778675	1794	1794	1794	1794	0
306	20240812	143300	86778675	1794	1794	1794	1794	0
307	20240812	143200	86778675	1794	1775	1794	1773	279
308	20240812	143100	86280448	1786	1778	1786	1772	1170
309	20240812	143000	84198598	1768	1768	1768	1768	0
310	20240812	142900	84198598	1768	1768	1768	1768	6
311	20240812	142800	84187990	1778	1778	1778	1778	0
312	20240812	142700	84187990	1778	1778	1778	1778	0
313	20240812	142600	84187990	1778	1778	1778	1778	0
314	20240812	142500	84187990	1778	1778	1778	1778	300
315	20240812	142400	83654590	1778	1778	1778	1778	18
316	20240812	142300	83622586	1778	1778	1778	1778	0
317	20240812	142200	83622586	1778	1778	1778	1778	0
318	20240812	142100	83622586	1778	1769	1778	1769	2701
319	20240812	142000	78836712	1769	1769	1769	1769	0
320	20240812	141900	78836712	1769	1769	1769	1768	400
321	20240812	141800	78129510	1767	1767	1767	1767	0
322	20240812	141700	78129510	1767	1767	1767	1767	0
323	20240812	141600	78129510	1767	1767	1767	1767	0
324	20240812	141500	78129510	1767	1767	1767	1767	0
325	20240812	141400	78129510	1767	1768	1768	1767	8
326	20240812	141300	78115373	1768	1767	1768	1767	168
327	20240812	141200	77818444	1766	1766	1766	1766	2511
328	20240812	141100	73384018	1766	1766	1766	1766	0
329	20240812	141000	73384018	1766	1766	1766	1766	0
330	20240812	140900	73384018	1766	1766	1766	1766	0
331	20240812	140800	73384018	1766	1766	1766	1766	0
332	20240812	140700	73384018	1766	1766	1766	1766	0
333	20240812	140600	73384018	1766	1766	1766	1766	1
334	20240812	140500	73382252	1765	1762	1765	1762	1340
335	20240812	140400	71018529	1761	1761	1761	1761	0
336	20240812	140300	71018529	1761	1761	1761	1761	0
337	20240812	140200	71018529	1761	1761	1761	1761	0
338	20240812	140100	71018529	1761	1761	1761	1761	0
339	20240812	140000	71018529	1761	1761	1761	1761	1
340	20240812	135900	71016768	1760	1760	1760	1760	0
341	20240812	135800	71016768	1760	1760	1760	1760	0
342	20240812	135700	71016768	1760	1760	1760	1760	0
343	20240812	135600	71016768	1760	1760	1760	1760	0
344	20240812	135500	71016768	1760	1760	1760	1760	0
345	20240812	135400	71016768	1760	1760	1760	1760	0
346	20240812	135300	71016768	1760	1760	1760	1760	0
347	20240812	135200	71016768	1760	1760	1760	1760	0
348	20240812	135100	71016768	1760	1760	1760	1760	0
349	20240812	135000	71016768	1760	1760	1760	1760	0
350	20240812	134900	71016768	1760	1760	1760	1760	500
351	20240812	134800	70136768	1762	1762	1762	1762	0
352	20240812	134700	70136768	1762	1762	1762	1762	0
353	20240812	134600	70136768	1762	1762	1762	1762	0
354	20240812	134500	70136768	1762	1762	1762	1762	0
355	20240812	134400	70136768	1762	1762	1762	1762	0
356	20240812	134300	70136768	1762	1762	1762	1762	0
357	20240812	134200	70136768	1762	1762	1762	1762	0
358	20240812	134100	70136768	1762	1762	1762	1762	0
359	20240812	134000	70136768	1762	1762	1762	1762	0
360	20240812	133900	70136768	1762	1762	1762	1762	0
361	20240812	133800	70136768	1762	1762	1762	1762	0
362	20240812	133700	70136768	1762	1762	1762	1762	0
363	20240812	133600	70136768	1762	1762	1762	1762	0
364	20240812	133500	70136768	1762	1762	1762	1762	0
365	20240812	133400	70136768	1762	1761	1762	1754	406
366	20240812	133300	69423439	1761	1761	1761	1761	28
367	20240812	133200	69374131	1761	1761	1761	1761	1
368	20240812	133100	69372370	1761	1761	1761	1761	1
369	20240812	133000	69370609	1761	1761	1761	1761	0
370	20240812	132900	69370609	1761	1761	1761	1761	0
371	20240812	132800	69370609	1761	1761	1761	1761	1
372	20240812	132700	69368848	1754	1754	1754	1754	0
373	20240812	132600	69368848	1754	1754	1754	1754	0
374	20240812	132500	69368848	1754	1754	1754	1754	0
375	20240812	132400	69368848	1754	1754	1754	1754	2
376	20240812	132300	69365340	1761	1761	1761	1761	0
377	20240812	132200	69365340	1761	1761	1761	1761	0
378	20240812	132100	69365340	1761	1761	1761	1761	0
379	20240812	132000	69365340	1761	1761	1761	1761	0
380	20240812	131900	69365340	1761	1761	1761	1761	0
381	20240812	131800	69365340	1761	1761	1761	1761	1600
382	20240812	131700	66547740	1758	1761	1761	1758	10
383	20240812	131600	66530145	1761	1761	1761	1761	495
384	20240812	131500	65658450	1761	1761	1761	1761	0
385	20240812	131400	65658450	1761	1761	1761	1761	0
386	20240812	131300	65658450	1761	1761	1761	1761	0
387	20240812	131200	65658450	1761	1761	1761	1761	0
388	20240812	131100	65658450	1761	1761	1761	1761	0
389	20240812	131000	65658450	1761	1761	1761	1761	0
390	20240812	130900	65658450	1761	1761	1761	1761	0
391	20240812	130800	65658450	1761	1761	1761	1761	0
392	20240812	130700	65658450	1761	1761	1761	1761	0
393	20240812	130600	65658450	1761	1761	1761	1761	5
394	20240812	130500	65649645	1758	1758	1758	1758	0
395	20240812	130400	65649645	1758	1758	1758	1758	78
396	20240812	130300	65512521	1761	1761	1761	1761	0
397	20240812	130200	65512521	1761	1761	1761	1761	0
398	20240812	130100	65512521	1761	1761	1761	1761	0
399	20240812	130000	65512521	1761	1761	1761	1761	0
400	20240812	125900	65512521	1761	1761	1761	1761	1695
401	20240812	125800	62527626	1761	1761	1761	1761	1000
402	20240812	125700	60766626	1758	1758	1758	1758	0
403	20240812	125600	60766626	1758	1758	1758	1758	215
404	20240812	125500	60388656	1758	1758	1758	1758	3090
405	20240812	125400	54956436	1758	1758	1758	1758	0
406	20240812	125300	54956436	1758	1755	1758	1755	207
407	20240812	125200	54592569	1755	1757	1757	1755	624
408	20240812	125100	53497441	1757	1757	1757	1757	0
409	20240812	125000	53497441	1757	1757	1757	1757	0
410	20240812	124900	53497441	1757	1757	1757	1757	7
411	20240812	124800	53485142	1758	1758	1758	1758	0
412	20240812	124700	53485142	1758	1759	1759	1758	730
413	20240812	124600	52201801	1762	1762	1762	1762	0
414	20240812	124500	52201801	1762	1762	1762	1762	0
415	20240812	124400	52201801	1762	1762	1762	1762	0
416	20240812	124300	52201801	1762	1762	1762	1762	0
417	20240812	124200	52201801	1762	1762	1762	1762	0
418	20240812	124100	52201801	1762	1762	1762	1762	0
419	20240812	124000	52201801	1762	1762	1762	1762	0
420	20240812	123900	52201801	1762	1762	1762	1762	0
421	20240812	123800	52201801	1762	1762	1762	1762	0
422	20240812	123700	52201801	1762	1762	1762	1762	0
423	20240812	123600	52201801	1762	1762	1762	1762	0
424	20240812	123500	52201801	1762	1762	1762	1762	0
425	20240812	123400	52201801	1762	1762	1762	1762	0
426	20240812	123300	52201801	1762	1761	1762	1761	3
427	20240812	123200	52196517	1761	1759	1761	1759	100
428	20240812	123100	52020421	1758	1758	1758	1758	281
429	20240812	123000	51526423	1759	1759	1759	1759	80
430	20240812	122900	51385703	1759	1759	1759	1759	0
431	20240812	122800	51385703	1759	1759	1759	1759	0
432	20240812	122700	51385703	1759	1759	1759	1759	60
433	20240812	122600	51280163	1759	1759	1759	1759	0
434	20240812	122500	51280163	1759	1759	1759	1759	0
435	20240812	122400	51280163	1759	1759	1759	1759	0
436	20240812	122300	51280163	1759	1759	1759	1759	0
437	20240812	122200	51280163	1759	1759	1759	1759	0
438	20240812	122100	51280163	1759	1759	1759	1759	0
439	20240812	122000	51280163	1759	1759	1759	1759	0
440	20240812	121900	51280163	1759	1759	1759	1759	0
441	20240812	121800	51280163	1759	1759	1759	1759	0
442	20240812	121700	51280163	1759	1759	1759	1759	0
443	20240812	121600	51280163	1759	1759	1759	1759	0
444	20240812	121500	51280163	1759	1760	1760	1759	21
445	20240812	121400	51243223	1762	1762	1762	1762	0
446	20240812	121300	51243223	1762	1762	1762	1762	0
447	20240812	121200	51243223	1762	1762	1762	1762	0
448	20240812	121100	51243223	1762	1762	1762	1762	0
449	20240812	121000	51243223	1762	1762	1762	1762	0
450	20240812	120900	51243223	1762	1762	1762	1762	0
451	20240812	120800	51243223	1762	1762	1762	1762	0
452	20240812	120700	51243223	1762	1762	1762	1762	0
453	20240812	120600	51243223	1762	1762	1762	1762	0
454	20240812	120500	51243223	1762	1762	1762	1762	0
455	20240812	120400	51243223	1762	1762	1762	1762	0
456	20240812	120300	51243223	1762	1762	1762	1762	0
457	20240812	120200	51243223	1762	1762	1762	1762	0
458	20240812	120100	51243223	1762	1762	1762	1762	0
459	20240812	120000	51243223	1762	1762	1762	1762	0
460	20240812	115900	51243223	1762	1762	1762	1762	0
461	20240812	115800	51243223	1762	1762	1762	1762	0
462	20240812	115700	51243223	1762	1762	1762	1762	0
463	20240812	115600	51243223	1762	1762	1762	1762	52
464	20240812	115500	51151599	1753	1753	1753	1753	0
465	20240812	115400	51151599	1753	1753	1753	1753	1
466	20240812	115300	51149846	1753	1753	1753	1753	0
467	20240812	115200	51149846	1753	1753	1753	1753	0
468	20240812	115100	51149846	1753	1753	1753	1753	0
469	20240812	115000	51149846	1753	1753	1753	1753	0
470	20240812	114900	51149846	1753	1753	1753	1753	1
471	20240812	114800	51148093	1753	1756	1756	1753	94
472	20240812	114700	50983171	1757	1757	1757	1757	18
473	20240812	114600	50951545	1762	1762	1762	1762	0
474	20240812	114500	50951545	1762	1762	1762	1762	1
475	20240812	114400	50949783	1762	1762	1762	1762	0
476	20240812	114300	50949783	1762	1757	1762	1757	2
477	20240812	114200	50946264	1762	1762	1762	1762	0
478	20240812	114100	50946264	1762	1762	1762	1762	1
479	20240812	114000	50944502	1757	1757	1757	1757	1
480	20240812	113900	50942745	1764	1764	1764	1764	0
481	20240812	113800	50942745	1764	1764	1764	1764	1
482	20240812	113700	50940981	1757	1757	1757	1757	1
483	20240812	113600	50939224	1764	1763	1764	1763	55
484	20240812	113500	50842258	1763	1763	1763	1763	0
485	20240812	113400	50842258	1763	1763	1763	1763	1
486	20240812	113300	50840495	1755	1755	1755	1755	0
487	20240812	113200	50840495	1755	1755	1755	1755	1
488	20240812	113100	50838740	1763	1763	1763	1763	0
489	20240812	113000	50838740	1763	1763	1763	1763	0
490	20240812	112900	50838740	1763	1763	1763	1763	19
491	20240812	112800	50805243	1763	1763	1763	1763	1
492	20240812	112700	50803480	1755	1755	1755	1755	41
493	20240812	112600	50731525	1755	1757	1757	1755	241
494	20240812	112500	50308210	1762	1762	1762	1762	2
495	20240812	112400	50304686	1763	1763	1763	1763	2
496	20240812	112300	50301160	1763	1763	1763	1763	0
497	20240812	112200	50301160	1763	1763	1763	1763	1
498	20240812	112100	50299397	1756	1756	1756	1756	0
499	20240812	112000	50299397	1756	1756	1756	1756	1
500	20240812	111900	50297641	1755	1755	1755	1755	0
501	20240812	111800	50297641	1755	1755	1755	1755	0
502	20240812	111700	50297641	1755	1755	1755	1755	0
503	20240812	111600	50297641	1755	1755	1755	1755	619
504	20240812	111500	49211296	1754	1754	1754	1754	1
505	20240812	111400	49209542	1767	1767	1767	1767	0
506	20240812	111300	49209542	1767	1767	1767	1767	0
507	20240812	111200	49209542	1767	1767	1767	1767	0
508	20240812	111100	49209542	1767	1767	1767	1767	0
509	20240812	111000	49209542	1767	1767	1767	1767	0
510	20240812	110900	49209542	1767	1754	1767	1754	2
511	20240812	110800	49206021	1767	1767	1767	1767	0
512	20240812	110700	49206021	1767	1767	1767	1767	1
513	20240812	110600	49204254	1754	1754	1754	1754	0
514	20240812	110500	49204254	1754	1754	1754	1754	0
515	20240812	110400	49204254	1754	1754	1754	1754	0
516	20240812	110300	49204254	1754	1754	1754	1754	2
517	20240812	110200	49200746	1765	1765	1765	1765	0
518	20240812	110100	49200746	1765	1765	1765	1765	1
519	20240812	110000	49198981	1754	1754	1754	1754	78
520	20240812	105900	49062169	1755	1755	1755	1755	1794
521	20240812	105800	45913699	1756	1756	1756	1756	755
522	20240812	105700	44587919	1758	1758	1758	1758	30
523	20240812	105600	44535179	1768	1768	1768	1768	0
524	20240812	105500	44535179	1768	1768	1768	1768	0
525	20240812	105400	44535179	1768	1768	1768	1768	1
526	20240812	105300	44533411	1759	1759	1759	1759	0
527	20240812	105200	44533411	1759	1760	1760	1759	1719
528	20240812	105100	41507973	1770	1770	1770	1760	302
529	20240812	105000	40976412	1761	1763	1763	1761	1200
530	20240812	104900	38861966	1770	1770	1770	1770	0
531	20240812	104800	38861966	1770	1770	1770	1770	0
532	20240812	104700	38861966	1770	1769	1770	1764	7
533	20240812	104600	38849597	1770	1763	1770	1763	5
534	20240812	104500	38840761	1770	1770	1770	1770	0
535	20240812	104400	38840761	1770	1770	1770	1770	0
536	20240812	104300	38840761	1770	1770	1770	1770	0
537	20240812	104200	38840761	1770	1770	1770	1770	0
538	20240812	104100	38840761	1770	1761	1770	1761	3
539	20240812	104000	38835469	1771	1770	1771	1770	18
540	20240812	103900	38803607	1771	1771	1771	1771	0
541	20240812	103800	38803607	1771	1771	1771	1771	0
542	20240812	103700	38803607	1771	1771	1771	1771	0
543	20240812	103600	38803607	1771	1771	1771	1771	1
544	20240812	103500	38801836	1761	1761	1761	1761	2
545	20240812	103400	38798314	1771	1771	1771	1771	0
546	20240812	103300	38798314	1771	1771	1771	1771	0
547	20240812	103200	38798314	1771	1771	1771	1771	0
548	20240812	103100	38798314	1771	1771	1771	1771	0
549	20240812	103000	38798314	1771	1771	1771	1771	0
550	20240812	102900	38798314	1771	1760	1771	1759	3
551	20240812	102800	38793024	1771	1771	1771	1771	1
552	20240812	102700	38791253	1759	1770	1771	1759	63
553	20240812	102600	38679837	1771	1771	1771	1771	0
554	20240812	102500	38679837	1771	1771	1771	1771	0
555	20240812	102400	38679837	1771	1759	1771	1759	3
556	20240812	102300	38674548	1771	1771	1771	1771	1
557	20240812	102200	38672777	1759	1759	1759	1759	60
558	20240812	102100	38567237	1771	1771	1771	1771	4
559	20240812	102000	38560153	1771	1771	1771	1771	11
560	20240812	101900	38540672	1771	1770	1771	1770	5
561	20240812	101800	38531819	1758	1758	1758	1758	2
562	20240812	101700	38528303	1771	1771	1771	1771	0
563	20240812	101600	38528303	1771	1771	1771	1771	0
564	20240812	101500	38528303	1771	1771	1771	1771	0
565	20240812	101400	38528303	1771	1771	1771	1771	0
566	20240812	101300	38528303	1771	1770	1771	1770	3
567	20240812	101200	38522992	1758	1758	1758	1758	2
568	20240812	101100	38519476	1771	1771	1771	1771	0
569	20240812	101000	38519476	1771	1771	1771	1771	0
570	20240812	100900	38519476	1771	1771	1771	1771	0
571	20240812	100800	38519476	1771	1771	1771	1771	0
572	20240812	100700	38519476	1771	1757	1771	1757	3
573	20240812	100600	38514191	1771	1771	1771	1771	324
574	20240812	100500	37940387	1771	1771	1771	1771	0
575	20240812	100400	37940387	1771	1771	1771	1771	0
576	20240812	100300	37940387	1771	1771	1771	1771	0
577	20240812	100200	37940387	1771	1771	1771	1771	1
578	20240812	100100	37938616	1756	1756	1756	1756	2
579	20240812	100000	37935104	1771	1771	1771	1771	0
580	20240812	095900	37935104	1771	1771	1771	1771	0
581	20240812	095800	37935104	1771	1771	1771	1771	1
582	20240812	095700	37933333	1771	1771	1771	1771	0
583	20240812	095600	37933333	1771	1766	1771	1766	88
584	20240812	095500	37777754	1755	1755	1755	1755	2
585	20240812	095400	37774244	1766	1756	1766	1755	1201
586	20240812	095300	35665604	1766	1766	1766	1766	0
587	20240812	095200	35665604	1766	1766	1766	1766	0
588	20240812	095100	35665604	1766	1766	1766	1766	0
589	20240812	095000	35665604	1766	1755	1766	1755	3
590	20240812	094900	35660328	1766	1766	1766	1766	0
591	20240812	094800	35660328	1766	1766	1766	1766	0
592	20240812	094700	35660328	1766	1766	1766	1766	0
593	20240812	094600	35660328	1766	1766	1766	1766	0
594	20240812	094500	35660328	1766	1766	1766	1766	1
595	20240812	094400	35658562	1755	1755	1755	1755	2
596	20240812	094300	35655052	1767	1767	1767	1767	0
597	20240812	094200	35655052	1767	1767	1767	1767	1
598	20240812	094100	35653285	1754	1754	1754	1754	0
599	20240812	094000	35653285	1754	1754	1754	1754	0
600	20240812	093900	35653285	1754	1755	1755	1754	2
601	20240812	093800	35649776	1770	1770	1770	1770	0
602	20240812	093700	35649776	1770	1770	1770	1770	0
603	20240812	093600	35649776	1770	1767	1770	1767	101
604	20240812	093500	35471306	1767	1760	1767	1753	7694
605	20240812	093400	21963550	1772	1772	1772	1772	1
606	20240812	093300	21961778	1760	1760	1760	1760	2
607	20240812	093200	21958258	1772	1770	1772	1770	2
608	20240812	093100	21954716	1769	1769	1769	1769	1
609	20240812	093000	21952947	1759	1759	1759	1759	0
610	20240812	092900	21952947	1759	1759	1759	1759	0
611	20240812	092800	21952947	1759	1759	1759	1759	0
612	20240812	092700	21952947	1759	1760	1760	1759	4
613	20240812	092600	21945908	1772	1772	1772	1772	0
614	20240812	092500	21945908	1772	1772	1772	1772	0
615	20240812	092400	21945908	1772	1772	1772	1772	6
616	20240812	092300	21935276	1762	1762	1762	1762	0
617	20240812	092200	21935276	1762	1762	1762	1762	0
618	20240812	092100	21935276	1762	1771	1771	1762	689
619	20240812	092000	20715075	1771	1771	1771	1771	499
620	20240812	091900	19831346	1762	1762	1762	1762	0
621	20240812	091800	19831346	1762	1762	1762	1762	0
622	20240812	091700	19831346	1762	1763	1763	1762	627
623	20240812	091600	18726571	1761	1771	1771	1761	3
624	20240812	091500	18721278	1770	1767	1770	1767	8
625	20240812	091400	18707126	1757	1757	1757	1757	90
626	20240812	091300	18548996	1757	1757	1757	1757	0
627	20240812	091200	18548996	1757	1757	1757	1757	30
628	20240812	091100	18496286	1753	1753	1753	1753	0
629	20240812	091000	18496286	1753	1755	1755	1753	4502
630	20240812	090900	10595362	1755	1756	1756	1755	700
631	20240812	090800	9366748	1755	1755	1755	1755	0
632	20240812	090700	9366748	1755	1762	1762	1755	10
633	20240812	090600	9349177	1762	1762	1762	1762	0
634	20240812	090500	9349177	1762	1762	1762	1762	0
635	20240812	090400	9349177	1762	1762	1762	1762	0
636	20240812	090300	9349177	1762	1762	1762	1762	2000
637	20240812	090200	5825177	1762	1762	1762	1762	0
638	20240812	090100	5825177	1762	1762	1762	1762	0
639	20240812	090000	5825177	1762	1762	1763	1762	3306