KissMeData/237750/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	204300	156504085	5030	5030	5030	5030	441
3	20240812	204200	156504085	5030	5030	5030	5030	0
4	20240812	204100	156504085	5030	5030	5030	5030	0
5	20240812	204000	156504085	5030	5030	5030	5030	0
6	20240812	203900	156504085	5030	5030	5030	5030	0
7	20240812	203800	156504085	5030	5030	5030	5030	0
8	20240812	203700	156504085	5030	5030	5030	5030	0
9	20240812	203600	156504085	5030	5030	5030	5030	0
10	20240812	203500	156504085	5030	5030	5030	5030	0
11	20240812	203400	156504085	5030	5030	5030	5030	0
12	20240812	203300	156504085	5030	5030	5030	5030	0
13	20240812	203200	156504085	5030	5030	5030	5030	0
14	20240812	203100	156504085	5030	5030	5030	5030	0
15	20240812	203000	156504085	5030	5030	5030	5030	0
16	20240812	202900	156504085	5030	5030	5030	5030	0
17	20240812	202800	156504085	5030	5030	5030	5030	0
18	20240812	202700	156504085	5030	5030	5030	5030	0
19	20240812	202600	156504085	5030	5030	5030	5030	0
20	20240812	202500	156504085	5030	5030	5030	5030	0
21	20240812	202400	156504085	5030	5030	5030	5030	0
22	20240812	202300	156504085	5030	5030	5030	5030	0
23	20240812	202200	156504085	5030	5030	5030	5030	0
24	20240812	202100	156504085	5030	5030	5030	5030	0
25	20240812	202000	156504085	5030	5030	5030	5030	0
26	20240812	201900	156504085	5030	5030	5030	5030	0
27	20240812	201800	156504085	5030	5030	5030	5030	0
28	20240812	201700	156504085	5030	5030	5030	5030	0
29	20240812	201600	156504085	5030	5030	5030	5030	0
30	20240812	201500	156504085	5030	5030	5030	5030	0
31	20240812	201400	156504085	5030	5030	5030	5030	0
32	20240812	201300	156504085	5030	5030	5030	5030	441
33	20240812	201200	156504085	5030	5030	5030	5030	0
34	20240812	201100	156504085	5030	5030	5030	5030	0
35	20240812	201000	156504085	5030	5030	5030	5030	0
36	20240812	200900	156504085	5030	5030	5030	5030	0
37	20240812	200800	156504085	5030	5030	5030	5030	0
38	20240812	200700	156504085	5030	5030	5030	5030	0
39	20240812	200600	156504085	5030	5030	5030	5030	0
40	20240812	200500	156504085	5030	5030	5030	5030	0
41	20240812	200400	156504085	5030	5030	5030	5030	0
42	20240812	200300	156504085	5030	5030	5030	5030	0
43	20240812	200200	156504085	5030	5030	5030	5030	0
44	20240812	200100	156504085	5030	5030	5030	5030	0
45	20240812	200000	156504085	5030	5030	5030	5030	0
46	20240812	195900	156504085	5030	5030	5030	5030	0
47	20240812	195800	156504085	5030	5030	5030	5030	0
48	20240812	195700	156504085	5030	5030	5030	5030	0
49	20240812	195600	156504085	5030	5030	5030	5030	0
50	20240812	195500	156504085	5030	5030	5030	5030	0
51	20240812	195400	156504085	5030	5030	5030	5030	0
52	20240812	195300	156504085	5030	5030	5030	5030	0
53	20240812	195200	156504085	5030	5030	5030	5030	0
54	20240812	195100	156504085	5030	5030	5030	5030	0
55	20240812	195000	156504085	5030	5030	5030	5030	0
56	20240812	194900	156504085	5030	5030	5030	5030	0
57	20240812	194800	156504085	5030	5030	5030	5030	0
58	20240812	194700	156504085	5030	5030	5030	5030	0
59	20240812	194600	156504085	5030	5030	5030	5030	0
60	20240812	194500	156504085	5030	5030	5030	5030	0
61	20240812	194400	156504085	5030	5030	5030	5030	0
62	20240812	194300	156504085	5030	5030	5030	5030	441
63	20240812	194200	156504085	5030	5030	5030	5030	0
64	20240812	194100	156504085	5030	5030	5030	5030	0
65	20240812	194000	156504085	5030	5030	5030	5030	0
66	20240812	193900	156504085	5030	5030	5030	5030	0
67	20240812	193800	156504085	5030	5030	5030	5030	0
68	20240812	193700	156504085	5030	5030	5030	5030	0
69	20240812	193600	156504085	5030	5030	5030	5030	0
70	20240812	193500	156504085	5030	5030	5030	5030	0
71	20240812	193400	156504085	5030	5030	5030	5030	0
72	20240812	193300	156504085	5030	5030	5030	5030	0
73	20240812	193200	156504085	5030	5030	5030	5030	0
74	20240812	193100	156504085	5030	5030	5030	5030	0
75	20240812	193000	156504085	5030	5030	5030	5030	0
76	20240812	192900	156504085	5030	5030	5030	5030	0
77	20240812	192800	156504085	5030	5030	5030	5030	0
78	20240812	192700	156504085	5030	5030	5030	5030	0
79	20240812	192600	156504085	5030	5030	5030	5030	0
80	20240812	192500	156504085	5030	5030	5030	5030	0
81	20240812	192400	156504085	5030	5030	5030	5030	0
82	20240812	192300	156504085	5030	5030	5030	5030	0
83	20240812	192200	156504085	5030	5030	5030	5030	0
84	20240812	192100	156504085	5030	5030	5030	5030	0
85	20240812	192000	156504085	5030	5030	5030	5030	0
86	20240812	191900	156504085	5030	5030	5030	5030	0
87	20240812	191800	156504085	5030	5030	5030	5030	0
88	20240812	191700	156504085	5030	5030	5030	5030	0
89	20240812	191600	156504085	5030	5030	5030	5030	0
90	20240812	191500	156504085	5030	5030	5030	5030	0
91	20240812	191400	156504085	5030	5030	5030	5030	0
92	20240812	191300	156504085	5030	5030	5030	5030	441
93	20240812	191200	156504085	5030	5030	5030	5030	0
94	20240812	191100	156504085	5030	5030	5030	5030	0
95	20240812	191000	156504085	5030	5030	5030	5030	0
96	20240812	190900	156504085	5030	5030	5030	5030	0
97	20240812	190800	156504085	5030	5030	5030	5030	0
98	20240812	190700	156504085	5030	5030	5030	5030	0
99	20240812	190600	156504085	5030	5030	5030	5030	0
100	20240812	190500	156504085	5030	5030	5030	5030	0
101	20240812	190400	156504085	5030	5030	5030	5030	0
102	20240812	190300	156504085	5030	5030	5030	5030	0
103	20240812	190200	156504085	5030	5030	5030	5030	0
104	20240812	190100	156504085	5030	5030	5030	5030	0
105	20240812	190000	156504085	5030	5030	5030	5030	0
106	20240812	185900	156504085	5030	5030	5030	5030	0
107	20240812	185800	156504085	5030	5030	5030	5030	0
108	20240812	185700	156504085	5030	5030	5030	5030	0
109	20240812	185600	156504085	5030	5030	5030	5030	0
110	20240812	185500	156504085	5030	5030	5030	5030	0
111	20240812	185400	156504085	5030	5030	5030	5030	0
112	20240812	185300	156504085	5030	5030	5030	5030	0
113	20240812	185200	156504085	5030	5030	5030	5030	0
114	20240812	185100	156504085	5030	5030	5030	5030	0
115	20240812	185000	156504085	5030	5030	5030	5030	0
116	20240812	184900	156504085	5030	5030	5030	5030	0
117	20240812	184800	156504085	5030	5030	5030	5030	0
118	20240812	184700	156504085	5030	5030	5030	5030	0
119	20240812	184600	156504085	5030	5030	5030	5030	0
120	20240812	184500	156504085	5030	5030	5030	5030	0
121	20240812	184400	156504085	5030	5030	5030	5030	0
122	20240812	184300	156504085	5030	5030	5030	5030	441
123	20240812	184200	156504085	5030	5030	5030	5030	0
124	20240812	184100	156504085	5030	5030	5030	5030	0
125	20240812	184000	156504085	5030	5030	5030	5030	0
126	20240812	183900	156504085	5030	5030	5030	5030	0
127	20240812	183800	156504085	5030	5030	5030	5030	0
128	20240812	183700	156504085	5030	5030	5030	5030	0
129	20240812	183600	156504085	5030	5030	5030	5030	0
130	20240812	183500	156504085	5030	5030	5030	5030	0
131	20240812	183400	156504085	5030	5030	5030	5030	0
132	20240812	183300	156504085	5030	5030	5030	5030	0
133	20240812	183200	156504085	5030	5030	5030	5030	0
134	20240812	183100	156504085	5030	5030	5030	5030	0
135	20240812	183000	156504085	5030	5030	5030	5030	0
136	20240812	182900	156504085	5030	5030	5030	5030	0
137	20240812	182800	156504085	5030	5030	5030	5030	0
138	20240812	182700	156504085	5030	5030	5030	5030	0
139	20240812	182600	156504085	5030	5030	5030	5030	0
140	20240812	182500	156504085	5030	5030	5030	5030	0
141	20240812	182400	156504085	5030	5030	5030	5030	0
142	20240812	182300	156504085	5030	5030	5030	5030	0
143	20240812	182200	156504085	5030	5030	5030	5030	0
144	20240812	182100	156504085	5030	5030	5030	5030	0
145	20240812	182000	156504085	5030	5030	5030	5030	0
146	20240812	181900	156504085	5030	5030	5030	5030	0
147	20240812	181800	156504085	5030	5030	5030	5030	0
148	20240812	181700	156504085	5030	5030	5030	5030	0
149	20240812	181600	156504085	5030	5030	5030	5030	0
150	20240812	181500	156504085	5030	5030	5030	5030	0
151	20240812	181400	156504085	5030	5030	5030	5030	0
152	20240812	181300	156504085	5030	5030	5030	5030	441
153	20240812	181200	156504085	5030	5030	5030	5030	0
154	20240812	181100	156504085	5030	5030	5030	5030	0
155	20240812	181000	156504085	5030	5030	5030	5030	0
156	20240812	180900	156504085	5030	5030	5030	5030	0
157	20240812	180800	156504085	5030	5030	5030	5030	0
158	20240812	180700	156504085	5030	5030	5030	5030	0
159	20240812	180600	156504085	5030	5030	5030	5030	0
160	20240812	180500	156504085	5030	5030	5030	5030	0
161	20240812	180400	156504085	5030	5030	5030	5030	0
162	20240812	180300	156504085	5030	5030	5030	5030	0
163	20240812	180200	156504085	5030	5030	5030	5030	0
164	20240812	180100	156504085	5030	5030	5030	5030	0
165	20240812	180000	156504085	5030	5030	5030	5030	0
166	20240812	175900	156504085	5030	5030	5030	5030	0
167	20240812	175800	156504085	5030	5030	5030	5030	0
168	20240812	175700	156504085	5030	5030	5030	5030	0
169	20240812	175600	156504085	5030	5030	5030	5030	0
170	20240812	175500	156504085	5030	5030	5030	5030	0
171	20240812	175400	156504085	5030	5030	5030	5030	0
172	20240812	175300	156504085	5030	5030	5030	5030	0
173	20240812	175200	156504085	5030	5030	5030	5030	0
174	20240812	175100	156504085	5030	5030	5030	5030	0
175	20240812	175000	156504085	5030	5030	5030	5030	0
176	20240812	174900	156504085	5030	5030	5030	5030	0
177	20240812	174800	156504085	5030	5030	5030	5030	0
178	20240812	174700	156504085	5030	5030	5030	5030	0
179	20240812	174600	156504085	5030	5030	5030	5030	0
180	20240812	174500	156504085	5030	5030	5030	5030	0
181	20240812	174400	156504085	5030	5030	5030	5030	0
182	20240812	174300	156504085	5030	5030	5030	5030	441
183	20240812	174200	156504085	5030	5030	5030	5030	0
184	20240812	174100	156504085	5030	5030	5030	5030	0
185	20240812	174000	156504085	5030	5030	5030	5030	0
186	20240812	173900	156504085	5030	5030	5030	5030	0
187	20240812	173800	156504085	5030	5030	5030	5030	0
188	20240812	173700	156504085	5030	5030	5030	5030	0
189	20240812	173600	156504085	5030	5030	5030	5030	0
190	20240812	173500	156504085	5030	5030	5030	5030	0
191	20240812	173400	156504085	5030	5030	5030	5030	0
192	20240812	173300	156504085	5030	5030	5030	5030	0
193	20240812	173200	156504085	5030	5030	5030	5030	0
194	20240812	173100	156504085	5030	5030	5030	5030	0
195	20240812	173000	156504085	5030	5030	5030	5030	0
196	20240812	172900	156504085	5030	5030	5030	5030	0
197	20240812	172800	156504085	5030	5030	5030	5030	0
198	20240812	172700	156504085	5030	5030	5030	5030	0
199	20240812	172600	156504085	5030	5030	5030	5030	0
200	20240812	172500	156504085	5030	5030	5030	5030	0
201	20240812	172400	156504085	5030	5030	5030	5030	0
202	20240812	172300	156504085	5030	5030	5030	5030	0
203	20240812	172200	156504085	5030	5030	5030	5030	0
204	20240812	172100	156504085	5030	5030	5030	5030	0
205	20240812	172000	156504085	5030	5030	5030	5030	0
206	20240812	171900	156504085	5030	5030	5030	5030	0
207	20240812	171800	156504085	5030	5030	5030	5030	0
208	20240812	171700	156504085	5030	5030	5030	5030	0
209	20240812	171600	156504085	5030	5030	5030	5030	0
210	20240812	171500	156504085	5030	5030	5030	5030	0
211	20240812	171400	156504085	5030	5030	5030	5030	0
212	20240812	171300	156504085	5030	5030	5030	5030	441
213	20240812	171200	156504085	5030	5030	5030	5030	0
214	20240812	171100	156504085	5030	5030	5030	5030	0
215	20240812	171000	156504085	5030	5030	5030	5030	0
216	20240812	170900	156504085	5030	5030	5030	5030	0
217	20240812	170800	156504085	5030	5030	5030	5030	0
218	20240812	170700	156504085	5030	5030	5030	5030	0
219	20240812	170600	156504085	5030	5030	5030	5030	0
220	20240812	170500	156504085	5030	5030	5030	5030	0
221	20240812	170400	156504085	5030	5030	5030	5030	0
222	20240812	170300	156504085	5030	5030	5030	5030	0
223	20240812	170200	156504085	5030	5030	5030	5030	0
224	20240812	170100	156504085	5030	5030	5030	5030	0
225	20240812	170000	156504085	5030	5030	5030	5030	0
226	20240812	165900	156504085	5030	5030	5030	5030	0
227	20240812	165800	156504085	5030	5030	5030	5030	0
228	20240812	165700	156504085	5030	5030	5030	5030	0
229	20240812	165600	156504085	5030	5030	5030	5030	0
230	20240812	165500	156504085	5030	5030	5030	5030	0
231	20240812	165400	156504085	5030	5030	5030	5030	0
232	20240812	165300	156504085	5030	5030	5030	5030	0
233	20240812	165200	156504085	5030	5030	5030	5030	0
234	20240812	165100	156504085	5030	5030	5030	5030	0
235	20240812	165000	156504085	5030	5030	5030	5030	0
236	20240812	164900	156504085	5030	5030	5030	5030	0
237	20240812	164800	156504085	5030	5030	5030	5030	0
238	20240812	164700	156504085	5030	5030	5030	5030	0
239	20240812	164600	156504085	5030	5030	5030	5030	0
240	20240812	164500	156504085	5030	5030	5030	5030	0
241	20240812	164400	156504085	5030	5030	5030	5030	0
242	20240812	164300	156504085	5030	5030	5030	5030	441
243	20240812	164200	156504085	5030	5030	5030	5030	0
244	20240812	164100	156504085	5030	5030	5030	5030	0
245	20240812	164000	156504085	5030	5030	5030	5030	0
246	20240812	163900	156504085	5030	5030	5030	5030	0
247	20240812	163800	156504085	5030	5030	5030	5030	0
248	20240812	163700	156504085	5030	5030	5030	5030	0
249	20240812	163600	156504085	5030	5030	5030	5030	0
250	20240812	163500	156504085	5030	5030	5030	5030	0
251	20240812	163400	156504085	5030	5030	5030	5030	0
252	20240812	163300	156504085	5030	5030	5030	5030	0
253	20240812	163200	156504085	5030	5030	5030	5030	0
254	20240812	163100	156504085	5030	5030	5030	5030	0
255	20240812	163000	156504085	5030	5030	5030	5030	0
256	20240812	162900	156504085	5030	5030	5030	5030	0
257	20240812	162800	156504085	5030	5030	5030	5030	0
258	20240812	162700	156504085	5030	5030	5030	5030	0
259	20240812	162600	156504085	5030	5030	5030	5030	0
260	20240812	162500	156504085	5030	5030	5030	5030	0
261	20240812	162400	156504085	5030	5030	5030	5030	0
262	20240812	162300	156504085	5030	5030	5030	5030	0
263	20240812	162200	156504085	5030	5030	5030	5030	0
264	20240812	162100	156504085	5030	5030	5030	5030	0
265	20240812	162000	156504085	5030	5030	5030	5030	0
266	20240812	161900	156504085	5030	5030	5030	5030	0
267	20240812	161800	156504085	5030	5030	5030	5030	0
268	20240812	161700	156504085	5030	5030	5030	5030	0
269	20240812	161600	156504085	5030	5030	5030	5030	0
270	20240812	161500	156504085	5030	5030	5030	5030	0
271	20240812	161400	156504085	5030	5030	5030	5030	0
272	20240812	161300	156504085	5030	5030	5030	5030	441
273	20240812	161200	156504085	5030	5030	5030	5030	0
274	20240812	161100	156504085	5030	5030	5030	5030	0
275	20240812	161000	156504085	5030	5030	5030	5030	0
276	20240812	160900	156504085	5030	5030	5030	5030	0
277	20240812	160800	156504085	5030	5030	5030	5030	0
278	20240812	160700	156504085	5030	5030	5030	5030	0
279	20240812	160600	156504085	5030	5030	5030	5030	0
280	20240812	160500	156504085	5030	5030	5030	5030	0
281	20240812	160400	156504085	5030	5030	5030	5030	0
282	20240812	160300	156504085	5030	5030	5030	5030	0
283	20240812	160200	156504085	5030	5030	5030	5030	0
284	20240812	160100	156504085	5030	5030	5030	5030	0
285	20240812	160000	156504085	5030	5030	5030	5030	0
286	20240812	155900	156504085	5030	5030	5030	5030	0
287	20240812	155800	156504085	5030	5030	5030	5030	0
288	20240812	155700	156504085	5030	5030	5030	5030	0
289	20240812	155600	156504085	5030	5030	5030	5030	0
290	20240812	155500	156504085	5030	5030	5030	5030	0
291	20240812	155400	156504085	5030	5030	5030	5030	0
292	20240812	155300	156504085	5030	5030	5030	5030	0
293	20240812	155200	156504085	5030	5030	5030	5030	0
294	20240812	155100	156504085	5030	5030	5030	5030	0
295	20240812	155000	156504085	5030	5030	5030	5030	0
296	20240812	154900	156504085	5030	5030	5030	5030	0
297	20240812	154800	156504085	5030	5030	5030	5030	0
298	20240812	154700	156504085	5030	5030	5030	5030	0
299	20240812	154600	156504085	5030	5030	5030	5030	0
300	20240812	154500	156504085	5030	5030	5030	5030	0
301	20240812	154400	156504085	5030	5030	5030	5030	0
302	20240812	154300	156504085	5030	5030	5030	5030	441
303	20240812	154200	156504085	5030	5030	5030	5030	0
304	20240812	154100	156504085	5030	5030	5030	5030	0
305	20240812	154000	156504085	5030	5030	5030	5030	0
306	20240812	153900	156504085	5030	5030	5030	5030	0
307	20240812	153800	156504085	5030	5030	5030	5030	0
308	20240812	153700	156504085	5030	5030	5030	5030	0
309	20240812	153600	156504085	5030	5030	5030	5030	0
310	20240812	153500	156504085	5030	5030	5030	5030	0
311	20240812	153400	156504085	5030	5030	5030	5030	0
312	20240812	153300	156504085	5030	5030	5030	5030	0
313	20240812	153200	156504085	5030	5030	5030	5030	0
314	20240812	153100	156504085	5030	5030	5030	5030	0
315	20240812	153000	156504085	5030	5030	5030	5030	441
316	20240812	152900	154285855	5030	5030	5030	5030	0
317	20240812	152800	154285855	5030	5030	5030	5030	0
318	20240812	152700	154285855	5030	5030	5030	5030	0
319	20240812	152600	154285855	5030	5030	5030	5030	0
320	20240812	152500	154285855	5030	5030	5030	5030	0
321	20240812	152400	154285855	5030	5030	5030	5030	0
322	20240812	152300	154285855	5030	5030	5030	5030	0
323	20240812	152200	154285855	5030	5030	5030	5030	0
324	20240812	152100	154285855	5030	5030	5030	5030	0
325	20240812	152000	154285855	5030	5030	5030	5030	0
326	20240812	151900	154285855	5030	5030	5030	5030	423
327	20240812	151800	152158165	5030	5040	5040	5030	102
328	20240812	151700	151644105	5040	5040	5040	5040	0
329	20240812	151600	151644105	5040	5040	5040	5040	0
330	20240812	151500	151644105	5040	5040	5040	5040	0
331	20240812	151400	151644105	5040	5040	5040	5040	0
332	20240812	151300	151644105	5040	5040	5040	5040	0
333	20240812	151200	151644105	5040	5040	5040	5040	0
334	20240812	151100	151644105	5040	5040	5040	5040	0
335	20240812	151000	151644105	5040	5040	5040	5040	52
336	20240812	150900	151382025	5050	5050	5050	5050	59
337	20240812	150800	151084075	5050	5050	5050	5050	0
338	20240812	150700	151084075	5050	5050	5050	5050	0
339	20240812	150600	151084075	5050	5050	5050	5050	0
340	20240812	150500	151084075	5050	5050	5050	5050	0
341	20240812	150400	151084075	5050	5050	5050	5050	171
342	20240812	150300	150220525	5060	5060	5060	5060	0
343	20240812	150200	150220525	5060	5060	5060	5060	0
344	20240812	150100	150220525	5060	5060	5060	5060	0
345	20240812	150000	150220525	5060	5060	5060	5060	0
346	20240812	145900	150220525	5060	5060	5060	5060	0
347	20240812	145800	150220525	5060	5060	5060	5060	0
348	20240812	145700	150220525	5060	5060	5060	5060	0
349	20240812	145600	150220525	5060	5060	5060	5060	87
350	20240812	145500	149780305	5060	5060	5060	5060	0
351	20240812	145400	149780305	5060	5060	5060	5060	0
352	20240812	145300	149780305	5060	5060	5060	5060	0
353	20240812	145200	149780305	5060	5060	5060	5060	0
354	20240812	145100	149780305	5060	5060	5060	5060	0
355	20240812	145000	149780305	5060	5060	5060	5060	0
356	20240812	144900	149780305	5060	5060	5060	5060	0
357	20240812	144800	149780305	5060	5060	5060	5060	0
358	20240812	144700	149780305	5060	5060	5060	5060	3
359	20240812	144600	149765125	5040	5040	5040	5040	0
360	20240812	144500	149765125	5040	5040	5040	5040	0
361	20240812	144400	149765125	5040	5040	5040	5040	0
362	20240812	144300	149765125	5040	5040	5040	5040	0
363	20240812	144200	149765125	5040	5040	5040	5040	0
364	20240812	144100	149765125	5040	5040	5040	5040	590
365	20240812	144000	146791525	5040	5040	5040	5040	172
366	20240812	143900	145924645	5050	5050	5050	5050	0
367	20240812	143800	145924645	5050	5050	5050	5050	0
368	20240812	143700	145924645	5050	5050	5050	5050	5
369	20240812	143600	145899395	5050	5050	5050	5050	0
370	20240812	143500	145899395	5050	5050	5050	5050	0
371	20240812	143400	145899395	5050	5050	5050	5050	0
372	20240812	143300	145899395	5050	5050	5050	5050	0
373	20240812	143200	145899395	5050	5050	5050	5050	7
374	20240812	143100	145864045	5040	5040	5040	5040	43
375	20240812	143000	145647325	5040	5040	5040	5040	189
376	20240812	142900	144694765	5030	5030	5030	5030	0
377	20240812	142800	144694765	5030	5030	5030	5030	0
378	20240812	142700	144694765	5030	5030	5030	5030	0
379	20240812	142600	144694765	5030	5030	5030	5030	0
380	20240812	142500	144694765	5030	5030	5030	5030	0
381	20240812	142400	144694765	5030	5030	5030	5030	0
382	20240812	142300	144694765	5030	5030	5030	5030	0
383	20240812	142200	144694765	5030	5030	5030	5030	0
384	20240812	142100	144694765	5030	5030	5030	5030	0
385	20240812	142000	144694765	5030	5030	5030	5030	0
386	20240812	141900	144694765	5030	5030	5030	5030	0
387	20240812	141800	144694765	5030	5030	5030	5030	0
388	20240812	141700	144694765	5030	5030	5030	5030	0
389	20240812	141600	144694765	5030	5030	5030	5030	0
390	20240812	141500	144694765	5030	5030	5030	5030	14
391	20240812	141400	144624345	5030	5030	5030	5030	0
392	20240812	141300	144624345	5030	5030	5030	5030	0
393	20240812	141200	144624345	5030	5030	5030	5030	0
394	20240812	141100	144624345	5030	5030	5030	5030	0
395	20240812	141000	144624345	5030	5030	5030	5030	0
396	20240812	140900	144624345	5030	5030	5030	5030	0
397	20240812	140800	144624345	5030	5030	5030	5030	0
398	20240812	140700	144624345	5030	5030	5030	5030	0
399	20240812	140600	144624345	5030	5040	5040	5030	100
400	20240812	140500	144120715	5050	5050	5050	5050	1
401	20240812	140400	144115665	5070	5070	5070	5070	0
402	20240812	140300	144115665	5070	5070	5070	5070	0
403	20240812	140200	144115665	5070	5070	5070	5070	0
404	20240812	140100	144115665	5070	5070	5070	5070	0
405	20240812	140000	144115665	5070	5070	5070	5070	0
406	20240812	135900	144115665	5070	5070	5070	5070	0
407	20240812	135800	144115665	5070	5070	5070	5070	0
408	20240812	135700	144115665	5070	5070	5070	5070	0
409	20240812	135600	144115665	5070	5070	5070	5070	0
410	20240812	135500	144115665	5070	5070	5070	5070	0
411	20240812	135400	144115665	5070	5070	5070	5070	0
412	20240812	135300	144115665	5070	5070	5070	5070	0
413	20240812	135200	144115665	5070	5070	5070	5070	22
414	20240812	135100	144004125	5040	5040	5040	5040	0
415	20240812	135000	144004125	5040	5040	5040	5040	0
416	20240812	134900	144004125	5040	5040	5040	5040	0
417	20240812	134800	144004125	5040	5040	5040	5040	0
418	20240812	134700	144004125	5040	5040	5040	5040	0
419	20240812	134600	144004125	5040	5040	5040	5040	0
420	20240812	134500	144004125	5040	5040	5040	5040	0
421	20240812	134400	144004125	5040	5040	5040	5040	0
422	20240812	134300	144004125	5040	5040	5050	5030	545
423	20240812	134200	141258615	5090	5090	5090	5090	0
424	20240812	134100	141258615	5090	5090	5090	5090	138
425	20240812	134000	140556195	5040	5040	5040	5040	0
426	20240812	133900	140556195	5040	5040	5040	5040	0
427	20240812	133800	140556195	5040	5040	5040	5040	0
428	20240812	133700	140556195	5040	5040	5040	5040	0
429	20240812	133600	140556195	5040	5040	5040	5040	0
430	20240812	133500	140556195	5040	5040	5040	5040	194
431	20240812	133400	139578435	5040	5040	5040	5040	0
432	20240812	133300	139578435	5040	5040	5040	5040	0
433	20240812	133200	139578435	5040	5040	5040	5040	0
434	20240812	133100	139578435	5040	5040	5040	5040	0
435	20240812	133000	139578435	5040	5040	5040	5040	0
436	20240812	132900	139578435	5040	5040	5040	5040	0
437	20240812	132800	139578435	5040	5040	5040	5040	0
438	20240812	132700	139578435	5040	5040	5040	5040	0
439	20240812	132600	139578435	5040	5040	5040	5040	183
440	20240812	132500	138656115	5050	5050	5050	5050	35
441	20240812	132400	138479365	5050	5050	5050	5050	828
442	20240812	132300	134297965	5050	5050	5050	5050	0
443	20240812	132200	134297965	5050	5050	5050	5050	0
444	20240812	132100	134297965	5050	5050	5050	5050	0
445	20240812	132000	134297965	5050	5050	5050	5050	0
446	20240812	131900	134297965	5050	5050	5050	5050	0
447	20240812	131800	134297965	5050	5050	5050	5050	0
448	20240812	131700	134297965	5050	5050	5050	5050	0
449	20240812	131600	134297965	5050	5050	5050	5050	0
450	20240812	131500	134297965	5050	5060	5060	5050	182
451	20240812	131400	133378705	5070	5070	5070	5070	0
452	20240812	131300	133378705	5070	5070	5070	5070	3
453	20240812	131200	133363495	5080	5080	5080	5080	0
454	20240812	131100	133363495	5080	5080	5080	5080	0
455	20240812	131000	133363495	5080	5080	5080	5080	1
456	20240812	130900	133358415	5090	5090	5090	5090	0
457	20240812	130800	133358415	5090	5090	5090	5090	0
458	20240812	130700	133358415	5090	5090	5090	5090	1
459	20240812	130600	133353325	5040	5040	5040	5040	0
460	20240812	130500	133353325	5040	5040	5040	5040	0
461	20240812	130400	133353325	5040	5040	5040	5040	0
462	20240812	130300	133353325	5040	5040	5040	5040	0
463	20240812	130200	133353325	5040	5040	5040	5040	0
464	20240812	130100	133353325	5040	5040	5040	5040	0
465	20240812	130000	133353325	5040	5040	5040	5040	0
466	20240812	125900	133353325	5040	5040	5040	5040	0
467	20240812	125800	133353325	5040	5040	5040	5040	0
468	20240812	125700	133353325	5040	5040	5040	5040	0
469	20240812	125600	133353325	5040	5040	5040	5040	0
470	20240812	125500	133353325	5040	5040	5040	5040	0
471	20240812	125400	133353325	5040	5040	5040	5040	0
472	20240812	125300	133353325	5040	5040	5040	5040	0
473	20240812	125200	133353325	5040	5040	5040	5040	0
474	20240812	125100	133353325	5040	5040	5040	5040	0
475	20240812	125000	133353325	5040	5040	5040	5040	0
476	20240812	124900	133353325	5040	5040	5040	5040	0
477	20240812	124800	133353325	5040	5040	5040	5040	0
478	20240812	124700	133353325	5040	5040	5040	5040	30
479	20240812	124600	133202125	5040	5050	5050	5040	2023
480	20240812	124500	122986045	5050	5050	5050	5050	0
481	20240812	124400	122986045	5050	5050	5050	5050	0
482	20240812	124300	122986045	5050	5050	5050	5050	0
483	20240812	124200	122986045	5050	5050	5050	5050	0
484	20240812	124100	122986045	5050	5050	5050	5050	0
485	20240812	124000	122986045	5050	5050	5050	5050	1
486	20240812	123900	122980995	5050	5050	5050	5050	0
487	20240812	123800	122980995	5050	5050	5050	5050	0
488	20240812	123700	122980995	5050	5050	5050	5050	52
489	20240812	123600	122718395	5050	5050	5050	5050	0
490	20240812	123500	122718395	5050	5050	5050	5050	11
491	20240812	123400	122662845	5050	5050	5050	5050	0
492	20240812	123300	122662845	5050	5050	5050	5050	0
493	20240812	123200	122662845	5050	5050	5050	5050	0
494	20240812	123100	122662845	5050	5050	5050	5050	0
495	20240812	123000	122662845	5050	5050	5050	5050	0
496	20240812	122900	122662845	5050	5050	5050	5050	0
497	20240812	122800	122662845	5050	5050	5050	5050	0
498	20240812	122700	122662845	5050	5050	5050	5050	0
499	20240812	122600	122662845	5050	5050	5050	5050	0
500	20240812	122500	122662845	5050	5050	5050	5050	0
501	20240812	122400	122662845	5050	5050	5050	5050	0
502	20240812	122300	122662845	5050	5050	5050	5050	0
503	20240812	122200	122662845	5050	5050	5050	5050	0
504	20240812	122100	122662845	5050	5050	5050	5050	0
505	20240812	122000	122662845	5050	5050	5050	5050	0
506	20240812	121900	122662845	5050	5050	5050	5050	0
507	20240812	121800	122662845	5050	5050	5050	5050	0
508	20240812	121700	122662845	5050	5050	5050	5050	0
509	20240812	121600	122662845	5050	5050	5050	5050	0
510	20240812	121500	122662845	5050	5050	5050	5050	0
511	20240812	121400	122662845	5050	5050	5050	5050	0
512	20240812	121300	122662845	5050	5050	5050	5050	0
513	20240812	121200	122662845	5050	5050	5050	5050	0
514	20240812	121100	122662845	5050	5050	5050	5050	0
515	20240812	121000	122662845	5050	5050	5050	5050	0
516	20240812	120900	122662845	5050	5070	5070	5050	647
517	20240812	120800	119385785	5070	5070	5070	5070	0
518	20240812	120700	119385785	5070	5070	5070	5070	0
519	20240812	120600	119385785	5070	5070	5070	5070	0
520	20240812	120500	119385785	5070	5070	5070	5070	0
521	20240812	120400	119385785	5070	5070	5070	5070	0
522	20240812	120300	119385785	5070	5070	5070	5070	0
523	20240812	120200	119385785	5070	5070	5070	5070	0
524	20240812	120100	119385785	5070	5070	5070	5070	0
525	20240812	120000	119385785	5070	5070	5070	5070	0
526	20240812	115900	119385785	5070	5070	5070	5070	0
527	20240812	115800	119385785	5070	5070	5070	5070	0
528	20240812	115700	119385785	5070	5070	5070	5070	0
529	20240812	115600	119385785	5070	5070	5070	5070	0
530	20240812	115500	119385785	5070	5070	5070	5070	0
531	20240812	115400	119385785	5070	5070	5070	5070	0
532	20240812	115300	119385785	5070	5070	5070	5070	0
533	20240812	115200	119385785	5070	5070	5070	5070	0
534	20240812	115100	119385785	5070	5070	5070	5070	0
535	20240812	115000	119385785	5070	5070	5070	5070	0
536	20240812	114900	119385785	5070	5070	5070	5070	0
537	20240812	114800	119385785	5070	5070	5070	5070	0
538	20240812	114700	119385785	5070	5070	5070	5070	0
539	20240812	114600	119385785	5070	5070	5070	5070	0
540	20240812	114500	119385785	5070	5070	5070	5070	11
541	20240812	114400	119330015	5100	5100	5100	5100	0
542	20240812	114300	119330015	5100	5100	5100	5100	0
543	20240812	114200	119330015	5100	5100	5100	5100	0
544	20240812	114100	119330015	5100	5100	5100	5100	0
545	20240812	114000	119330015	5100	5090	5100	5090	198
546	20240812	113900	118321195	5090	5080	5090	5080	466
547	20240812	113800	115953705	5080	5080	5080	5080	3
548	20240812	113700	115938465	5080	5080	5080	5080	0
549	20240812	113600	115938465	5080	5080	5080	5080	0
550	20240812	113500	115938465	5080	5080	5080	5080	0
551	20240812	113400	115938465	5080	5080	5080	5080	0
552	20240812	113300	115938465	5080	5080	5080	5080	1
553	20240812	113200	115933385	5060	5060	5060	5060	0
554	20240812	113100	115933385	5060	5060	5060	5060	0
555	20240812	113000	115933385	5060	5060	5060	5060	0
556	20240812	112900	115933385	5060	5060	5060	5060	0
557	20240812	112800	115933385	5060	5060	5060	5060	0
558	20240812	112700	115933385	5060	5060	5060	5060	0
559	20240812	112600	115933385	5060	5060	5060	5060	0
560	20240812	112500	115933385	5060	5060	5060	5060	0
561	20240812	112400	115933385	5060	5060	5060	5060	0
562	20240812	112300	115933385	5060	5060	5060	5060	0
563	20240812	112200	115933385	5060	5060	5060	5060	0
564	20240812	112100	115933385	5060	5060	5060	5060	164
565	20240812	112000	115103545	5050	5050	5050	5050	0
566	20240812	111900	115103545	5050	5050	5050	5050	0
567	20240812	111800	115103545	5050	5060	5060	5050	975
568	20240812	111700	110170295	5050	5050	5050	5050	0
569	20240812	111600	110170295	5050	5090	5090	5050	485
570	20240812	111500	107711615	5090	5090	5090	5090	0
571	20240812	111400	107711615	5090	5090	5090	5090	0
572	20240812	111300	107711615	5090	5090	5090	5090	0
573	20240812	111200	107711615	5090	5090	5090	5090	0
574	20240812	111100	107711615	5090	5090	5090	5090	0
575	20240812	111000	107711615	5090	5090	5090	5090	7
576	20240812	110900	107675985	5090	5090	5090	5090	20
577	20240812	110800	107574185	5090	5090	5090	5090	0
578	20240812	110700	107574185	5090	5090	5090	5090	111
579	20240812	110600	107009195	5080	5080	5080	5080	81
580	20240812	110500	106597715	5090	5090	5090	5090	0
581	20240812	110400	106597715	5090	5090	5090	5090	1
582	20240812	110300	106592625	5090	5110	5110	5090	262
583	20240812	110200	105255025	5110	5110	5110	5110	0
584	20240812	110100	105255025	5110	5110	5110	5110	287
585	20240812	110000	103788455	5130	5130	5130	5130	0
586	20240812	105900	103788455	5130	5110	5130	5110	62
587	20240812	105800	103470655	5110	5110	5110	5110	0
588	20240812	105700	103470655	5110	5110	5110	5110	0
589	20240812	105600	103470655	5110	5110	5110	5110	1
590	20240812	105500	103465545	5110	5080	5110	5080	30
591	20240812	105400	103312275	5090	5160	5160	5090	2323
592	20240812	105300	91454025	5160	5160	5160	5160	0
593	20240812	105200	91454025	5160	5130	5160	5130	511
594	20240812	105100	88832265	5170	5170	5170	5170	0
595	20240812	105000	88832265	5170	5170	5170	5170	0
596	20240812	104900	88832265	5170	5170	5170	5170	1
597	20240812	104800	88827095	5170	5170	5170	5170	80
598	20240812	104700	88413495	5130	5170	5170	5130	408
599	20240812	104600	86315335	5170	5170	5170	5130	328
600	20240812	104500	84623575	5170	5160	5170	5160	1185
601	20240812	104400	78498125	5150	5150	5150	5150	1490
602	20240812	104300	70824625	5150	5150	5160	5150	25
603	20240812	104200	70695665	5150	5140	5150	5120	741
604	20240812	104100	66884065	5140	5110	5140	5110	3048
605	20240812	104000	51276225	5110	5090	5110	5090	2344
606	20240812	103900	39345145	5090	5060	5090	5060	1906
607	20240812	103800	29667285	5060	5060	5060	5060	0
608	20240812	103700	29667285	5060	5060	5060	5060	0
609	20240812	103600	29667285	5060	5060	5060	5060	0
610	20240812	103500	29667285	5060	5060	5060	5060	0
611	20240812	103400	29667285	5060	5060	5060	5060	0
612	20240812	103300	29667285	5060	5060	5060	5060	0
613	20240812	103200	29667285	5060	5060	5060	5060	0
614	20240812	103100	29667285	5060	5060	5060	5060	2
615	20240812	103000	29657165	5060	5020	5060	5020	69
616	20240812	102900	29309225	5060	5060	5060	5060	0
617	20240812	102800	29309225	5060	5060	5060	5060	0
618	20240812	102700	29309225	5060	5060	5060	5060	0
619	20240812	102600	29309225	5060	5060	5060	5060	202
620	20240812	102500	28287105	5050	5050	5050	5050	0
621	20240812	102400	28287105	5050	5040	5050	5040	202
622	20240812	102300	27268765	5010	5010	5010	5010	0
623	20240812	102200	27268765	5010	5010	5010	5010	0
624	20240812	102100	27268765	5010	5010	5010	5010	30
625	20240812	102000	27118465	5010	5010	5010	5010	0
626	20240812	101900	27118465	5010	5010	5010	5010	0
627	20240812	101800	27118465	5010	5010	5010	5010	0
628	20240812	101700	27118465	5010	5010	5010	5010	0
629	20240812	101600	27118465	5010	5040	5040	5010	195
630	20240812	101500	26141485	5030	5030	5030	5030	0
631	20240812	101400	26141485	5030	5030	5030	5030	2
632	20240812	101300	26131425	5040	5040	5040	5040	1
633	20240812	101200	26126385	5030	4995	5030	4995	96
634	20240812	101100	25644075	5020	5020	5020	5020	0
635	20240812	101000	25644075	5020	5020	5020	5020	0
636	20240812	100900	25644075	5020	5020	5020	5020	1
637	20240812	100800	25639055	5020	5020	5020	5020	0
638	20240812	100700	25639055	5020	5020	5020	5020	0
639	20240812	100600	25639055	5020	5020	5020	5020	0
640	20240812	100500	25639055	5020	5020	5020	5020	0
641	20240812	100400	25639055	5020	5020	5020	5020	0
642	20240812	100300	25639055	5020	5020	5020	5020	0
643	20240812	100200	25639055	5020	5020	5020	5020	0
644	20240812	100100	25639055	5020	5020	5020	5020	0
645	20240812	100000	25639055	5020	5020	5020	5020	0
646	20240812	095900	25639055	5020	5020	5020	5020	0
647	20240812	095800	25639055	5020	5020	5020	5020	10
648	20240812	095700	25588855	5020	5020	5020	5020	28
649	20240812	095600	25448295	4990	4990	4990	4990	0
650	20240812	095500	25448295	4990	4990	4990	4990	0
651	20240812	095400	25448295	4990	4990	4990	4990	0
652	20240812	095300	25448295	4990	4990	4990	4990	16
653	20240812	095200	25368455	4990	4990	4990	4990	40
654	20240812	095100	25168855	4990	4990	4990	4990	20
655	20240812	095000	25069055	5030	5030	5030	5030	0
656	20240812	094900	25069055	5030	5030	5030	5030	0
657	20240812	094800	25069055	5030	5030	5030	5030	0
658	20240812	094700	25069055	5030	5030	5030	5030	1
659	20240812	094600	25064025	4990	4990	4990	4990	0
660	20240812	094500	25064025	4990	4990	4990	4990	0
661	20240812	094400	25064025	4990	4990	4990	4990	0
662	20240812	094300	25064025	4990	4990	4990	4990	100
663	20240812	094200	24565025	4995	4995	4995	4995	207
664	20240812	094100	23531060	5000	5000	5000	5000	0
665	20240812	094000	23531060	5000	5000	5000	5000	0
666	20240812	093900	23531060	5000	5000	5000	5000	0
667	20240812	093800	23531060	5000	5000	5000	5000	50
668	20240812	093700	23281060	5000	5010	5010	5000	300
669	20240812	093600	21781000	5010	5010	5010	5010	0
670	20240812	093500	21781000	5010	5020	5020	5010	67
671	20240812	093400	21445280	5040	5040	5040	5040	0
672	20240812	093300	21445280	5040	5040	5040	5040	0
673	20240812	093200	21445280	5040	5040	5040	5040	0
674	20240812	093100	21445280	5040	5040	5040	5040	0
675	20240812	093000	21445280	5040	5040	5040	5040	0
676	20240812	092900	21445280	5040	5040	5040	5040	0
677	20240812	092800	21445280	5040	5040	5040	5040	0
678	20240812	092700	21445280	5040	5040	5040	5040	0
679	20240812	092600	21445280	5040	5040	5040	5040	0
680	20240812	092500	21445280	5040	5040	5040	5040	1
681	20240812	092400	21440240	5010	5010	5010	5010	0
682	20240812	092300	21440240	5010	5020	5020	5010	63
683	20240812	092200	21124520	5020	5020	5020	5020	0
684	20240812	092100	21124520	5020	5020	5020	5020	0
685	20240812	092000	21124520	5020	5020	5020	5020	1
686	20240812	091900	21119500	5030	5030	5030	5030	0
687	20240812	091800	21119500	5030	5030	5030	5030	0
688	20240812	091700	21119500	5030	5030	5030	5030	0
689	20240812	091600	21119500	5030	5030	5030	5030	0
690	20240812	091500	21119500	5030	5030	5030	5030	0
691	20240812	091400	21119500	5030	5030	5030	5030	209
692	20240812	091300	20068230	5000	5000	5000	5000	90
693	20240812	091200	19618230	5000	5000	5000	5000	1
694	20240812	091100	19613230	5030	5030	5030	5030	0
695	20240812	091000	19613230	5030	5030	5030	5030	0
696	20240812	090900	19613230	5030	5030	5030	5030	0
697	20240812	090800	19613230	5030	5030	5030	5030	0
698	20240812	090700	19613230	5030	5010	5030	5010	202
699	20240812	090600	18599170	5010	5060	5060	5010	3228
700	20240812	090500	2360630	5060	5070	5070	5060	6
701	20240812	090400	2330220	5070	5070	5070	5070	0
702	20240812	090300	2330220	5070	5070	5070	5070	2
703	20240812	090200	2320080	5070	5070	5070	5070	0
704	20240812	090100	2320080	5070	5070	5070	5070	0
705	20240812	090000	2320080	5070	5070	5070	5010	458