KissMeData/054800/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	193400	140212050	9680	9680	9680	9680	15
3	20240816	193300	140212050	9680	9680	9680	9680	0
4	20240816	193200	140212050	9680	9680	9680	9680	0
5	20240816	193100	140212050	9680	9680	9680	9680	0
6	20240816	193000	140212050	9680	9680	9680	9680	0
7	20240816	192900	140212050	9680	9680	9680	9680	0
8	20240816	192800	140212050	9680	9680	9680	9680	0
9	20240816	192700	140212050	9680	9680	9680	9680	0
10	20240816	192600	140212050	9680	9680	9680	9680	0
11	20240816	192500	140212050	9680	9680	9680	9680	0
12	20240816	192400	140212050	9680	9680	9680	9680	0
13	20240816	192300	140212050	9680	9680	9680	9680	0
14	20240816	192200	140212050	9680	9680	9680	9680	0
15	20240816	192100	140212050	9680	9680	9680	9680	0
16	20240816	192000	140212050	9680	9680	9680	9680	0
17	20240816	191900	140212050	9680	9680	9680	9680	0
18	20240816	191800	140212050	9680	9680	9680	9680	0
19	20240816	191700	140212050	9680	9680	9680	9680	0
20	20240816	191600	140212050	9680	9680	9680	9680	0
21	20240816	191500	140212050	9680	9680	9680	9680	0
22	20240816	191400	140212050	9680	9680	9680	9680	0
23	20240816	191300	140212050	9680	9680	9680	9680	0
24	20240816	191200	140212050	9680	9680	9680	9680	0
25	20240816	191100	140212050	9680	9680	9680	9680	0
26	20240816	191000	140212050	9680	9680	9680	9680	0
27	20240816	190900	140212050	9680	9680	9680	9680	0
28	20240816	190800	140212050	9680	9680	9680	9680	0
29	20240816	190700	140212050	9680	9680	9680	9680	0
30	20240816	190600	140212050	9680	9680	9680	9680	0
31	20240816	190500	140212050	9680	9680	9680	9680	0
32	20240816	190400	140212050	9680	9680	9680	9680	15
33	20240816	190300	140212050	9680	9680	9680	9680	0
34	20240816	190200	140212050	9680	9680	9680	9680	0
35	20240816	190100	140212050	9680	9680	9680	9680	0
36	20240816	190000	140212050	9680	9680	9680	9680	0
37	20240816	185900	140212050	9680	9680	9680	9680	0
38	20240816	185800	140212050	9680	9680	9680	9680	0
39	20240816	185700	140212050	9680	9680	9680	9680	0
40	20240816	185600	140212050	9680	9680	9680	9680	0
41	20240816	185500	140212050	9680	9680	9680	9680	0
42	20240816	185400	140212050	9680	9680	9680	9680	0
43	20240816	185300	140212050	9680	9680	9680	9680	0
44	20240816	185200	140212050	9680	9680	9680	9680	0
45	20240816	185100	140212050	9680	9680	9680	9680	0
46	20240816	185000	140212050	9680	9680	9680	9680	0
47	20240816	184900	140212050	9680	9680	9680	9680	0
48	20240816	184800	140212050	9680	9680	9680	9680	0
49	20240816	184700	140212050	9680	9680	9680	9680	0
50	20240816	184600	140212050	9680	9680	9680	9680	0
51	20240816	184500	140212050	9680	9680	9680	9680	0
52	20240816	184400	140212050	9680	9680	9680	9680	0
53	20240816	184300	140212050	9680	9680	9680	9680	0
54	20240816	184200	140212050	9680	9680	9680	9680	0
55	20240816	184100	140212050	9680	9680	9680	9680	0
56	20240816	184000	140212050	9680	9680	9680	9680	0
57	20240816	183900	140212050	9680	9680	9680	9680	0
58	20240816	183800	140212050	9680	9680	9680	9680	0
59	20240816	183700	140212050	9680	9680	9680	9680	0
60	20240816	183600	140212050	9680	9680	9680	9680	0
61	20240816	183500	140212050	9680	9680	9680	9680	0
62	20240816	183400	140212050	9680	9680	9680	9680	15
63	20240816	183300	140212050	9680	9680	9680	9680	0
64	20240816	183200	140212050	9680	9680	9680	9680	0
65	20240816	183100	140212050	9680	9680	9680	9680	0
66	20240816	183000	140212050	9680	9680	9680	9680	0
67	20240816	182900	140212050	9680	9680	9680	9680	0
68	20240816	182800	140212050	9680	9680	9680	9680	0
69	20240816	182700	140212050	9680	9680	9680	9680	0
70	20240816	182600	140212050	9680	9680	9680	9680	0
71	20240816	182500	140212050	9680	9680	9680	9680	0
72	20240816	182400	140212050	9680	9680	9680	9680	0
73	20240816	182300	140212050	9680	9680	9680	9680	0
74	20240816	182200	140212050	9680	9680	9680	9680	0
75	20240816	182100	140212050	9680	9680	9680	9680	0
76	20240816	182000	140212050	9680	9680	9680	9680	0
77	20240816	181900	140212050	9680	9680	9680	9680	0
78	20240816	181800	140212050	9680	9680	9680	9680	0
79	20240816	181700	140212050	9680	9680	9680	9680	0
80	20240816	181600	140212050	9680	9680	9680	9680	0
81	20240816	181500	140212050	9680	9680	9680	9680	0
82	20240816	181400	140212050	9680	9680	9680	9680	0
83	20240816	181300	140212050	9680	9680	9680	9680	0
84	20240816	181200	140212050	9680	9680	9680	9680	0
85	20240816	181100	140212050	9680	9680	9680	9680	0
86	20240816	181000	140212050	9680	9680	9680	9680	0
87	20240816	180900	140212050	9680	9680	9680	9680	0
88	20240816	180800	140212050	9680	9680	9680	9680	0
89	20240816	180700	140212050	9680	9680	9680	9680	0
90	20240816	180600	140212050	9680	9680	9680	9680	0
91	20240816	180500	140212050	9680	9680	9680	9680	0
92	20240816	180400	140212050	9680	9680	9680	9680	15
93	20240816	180300	140212050	9680	9680	9680	9680	0
94	20240816	180200	140212050	9680	9680	9680	9680	0
95	20240816	180100	140212050	9680	9680	9680	9680	0
96	20240816	180000	140212050	9680	9680	9680	9680	0
97	20240816	175900	140212050	9680	9680	9680	9680	0
98	20240816	175800	140212050	9680	9680	9680	9680	0
99	20240816	175700	140212050	9680	9680	9680	9680	0
100	20240816	175600	140212050	9680	9680	9680	9680	0
101	20240816	175500	140212050	9680	9680	9680	9680	0
102	20240816	175400	140212050	9680	9680	9680	9680	0
103	20240816	175300	140212050	9680	9680	9680	9680	0
104	20240816	175200	140212050	9680	9680	9680	9680	0
105	20240816	175100	140212050	9680	9680	9680	9680	0
106	20240816	175000	140212050	9680	9680	9680	9680	0
107	20240816	174900	140212050	9680	9680	9680	9680	0
108	20240816	174800	140212050	9680	9680	9680	9680	0
109	20240816	174700	140212050	9680	9680	9680	9680	0
110	20240816	174600	140212050	9680	9680	9680	9680	0
111	20240816	174500	140212050	9680	9680	9680	9680	0
112	20240816	174400	140212050	9680	9680	9680	9680	0
113	20240816	174300	140212050	9680	9680	9680	9680	0
114	20240816	174200	140212050	9680	9680	9680	9680	0
115	20240816	174100	140212050	9680	9680	9680	9680	0
116	20240816	174000	140212050	9680	9680	9680	9680	0
117	20240816	173900	140212050	9680	9680	9680	9680	0
118	20240816	173800	140212050	9680	9680	9680	9680	0
119	20240816	173700	140212050	9680	9680	9680	9680	0
120	20240816	173600	140212050	9680	9680	9680	9680	0
121	20240816	173500	140212050	9680	9680	9680	9680	0
122	20240816	173400	140212050	9680	9680	9680	9680	15
123	20240816	173300	140212050	9680	9680	9680	9680	0
124	20240816	173200	140212050	9680	9680	9680	9680	0
125	20240816	173100	140212050	9680	9680	9680	9680	0
126	20240816	173000	140212050	9680	9680	9680	9680	0
127	20240816	172900	140212050	9680	9680	9680	9680	0
128	20240816	172800	140212050	9680	9680	9680	9680	0
129	20240816	172700	140212050	9680	9680	9680	9680	0
130	20240816	172600	140212050	9680	9680	9680	9680	0
131	20240816	172500	140212050	9680	9680	9680	9680	0
132	20240816	172400	140212050	9680	9680	9680	9680	0
133	20240816	172300	140212050	9680	9680	9680	9680	0
134	20240816	172200	140212050	9680	9680	9680	9680	0
135	20240816	172100	140212050	9680	9680	9680	9680	0
136	20240816	172000	140212050	9680	9680	9680	9680	0
137	20240816	171900	140212050	9680	9680	9680	9680	0
138	20240816	171800	140212050	9680	9680	9680	9680	0
139	20240816	171700	140212050	9680	9680	9680	9680	0
140	20240816	171600	140212050	9680	9680	9680	9680	0
141	20240816	171500	140212050	9680	9680	9680	9680	0
142	20240816	171400	140212050	9680	9680	9680	9680	0
143	20240816	171300	140212050	9680	9680	9680	9680	0
144	20240816	171200	140212050	9680	9680	9680	9680	0
145	20240816	171100	140212050	9680	9680	9680	9680	0
146	20240816	171000	140212050	9680	9680	9680	9680	0
147	20240816	170900	140212050	9680	9680	9680	9680	0
148	20240816	170800	140212050	9680	9680	9680	9680	0
149	20240816	170700	140212050	9680	9680	9680	9680	0
150	20240816	170600	140212050	9680	9680	9680	9680	0
151	20240816	170500	140212050	9680	9680	9680	9680	0
152	20240816	170400	140212050	9680	9680	9680	9680	15
153	20240816	170300	140212050	9680	9680	9680	9680	0
154	20240816	170200	140212050	9680	9680	9680	9680	0
155	20240816	170100	140212050	9680	9680	9680	9680	0
156	20240816	170000	140212050	9680	9680	9680	9680	0
157	20240816	165900	140212050	9680	9680	9680	9680	0
158	20240816	165800	140212050	9680	9680	9680	9680	0
159	20240816	165700	140212050	9680	9680	9680	9680	0
160	20240816	165600	140212050	9680	9680	9680	9680	0
161	20240816	165500	140212050	9680	9680	9680	9680	0
162	20240816	165400	140212050	9680	9680	9680	9680	0
163	20240816	165300	140212050	9680	9680	9680	9680	0
164	20240816	165200	140212050	9680	9680	9680	9680	0
165	20240816	165100	140212050	9680	9680	9680	9680	0
166	20240816	165000	140212050	9680	9680	9680	9680	0
167	20240816	164900	140212050	9680	9680	9680	9680	0
168	20240816	164800	140212050	9680	9680	9680	9680	0
169	20240816	164700	140212050	9680	9680	9680	9680	0
170	20240816	164600	140212050	9680	9680	9680	9680	0
171	20240816	164500	140212050	9680	9680	9680	9680	0
172	20240816	164400	140212050	9680	9680	9680	9680	0
173	20240816	164300	140212050	9680	9680	9680	9680	0
174	20240816	164200	140212050	9680	9680	9680	9680	0
175	20240816	164100	140212050	9680	9680	9680	9680	0
176	20240816	164000	140212050	9680	9680	9680	9680	0
177	20240816	163900	140212050	9680	9680	9680	9680	0
178	20240816	163800	140212050	9680	9680	9680	9680	0
179	20240816	163700	140212050	9680	9680	9680	9680	0
180	20240816	163600	140212050	9680	9680	9680	9680	0
181	20240816	163500	140212050	9680	9680	9680	9680	0
182	20240816	163400	140212050	9680	9680	9680	9680	15
183	20240816	163300	140212050	9680	9680	9680	9680	0
184	20240816	163200	140212050	9680	9680	9680	9680	0
185	20240816	163100	140212050	9680	9680	9680	9680	0
186	20240816	163000	140212050	9680	9680	9680	9680	0
187	20240816	162900	140212050	9680	9680	9680	9680	0
188	20240816	162800	140212050	9680	9680	9680	9680	0
189	20240816	162700	140212050	9680	9680	9680	9680	0
190	20240816	162600	140212050	9680	9680	9680	9680	0
191	20240816	162500	140212050	9680	9680	9680	9680	0
192	20240816	162400	140212050	9680	9680	9680	9680	0
193	20240816	162300	140212050	9680	9680	9680	9680	0
194	20240816	162200	140212050	9680	9680	9680	9680	0
195	20240816	162100	140212050	9680	9680	9680	9680	0
196	20240816	162000	140212050	9680	9680	9680	9680	0
197	20240816	161900	140212050	9680	9680	9680	9680	0
198	20240816	161800	140212050	9680	9680	9680	9680	0
199	20240816	161700	140212050	9680	9680	9680	9680	0
200	20240816	161600	140212050	9680	9680	9680	9680	0
201	20240816	161500	140212050	9680	9680	9680	9680	0
202	20240816	161400	140212050	9680	9680	9680	9680	0
203	20240816	161300	140212050	9680	9680	9680	9680	0
204	20240816	161200	140212050	9680	9680	9680	9680	0
205	20240816	161100	140212050	9680	9680	9680	9680	0
206	20240816	161000	140212050	9680	9680	9680	9680	0
207	20240816	160900	140212050	9680	9680	9680	9680	0
208	20240816	160800	140212050	9680	9680	9680	9680	0
209	20240816	160700	140212050	9680	9680	9680	9680	0
210	20240816	160600	140212050	9680	9680	9680	9680	0
211	20240816	160500	140212050	9680	9680	9680	9680	0
212	20240816	160400	140212050	9680	9680	9680	9680	15
213	20240816	160300	140212050	9680	9680	9680	9680	0
214	20240816	160200	140212050	9680	9680	9680	9680	0
215	20240816	160100	140212050	9680	9680	9680	9680	0
216	20240816	160000	140212050	9680	9680	9680	9680	0
217	20240816	155900	140212050	9680	9680	9680	9680	0
218	20240816	155800	140212050	9680	9680	9680	9680	0
219	20240816	155700	140212050	9680	9680	9680	9680	0
220	20240816	155600	140212050	9680	9680	9680	9680	0
221	20240816	155500	140212050	9680	9680	9680	9680	0
222	20240816	155400	140212050	9680	9680	9680	9680	0
223	20240816	155300	140212050	9680	9680	9680	9680	0
224	20240816	155200	140212050	9680	9680	9680	9680	0
225	20240816	155100	140212050	9680	9680	9680	9680	0
226	20240816	155000	140212050	9680	9680	9680	9680	0
227	20240816	154900	140212050	9680	9680	9680	9680	0
228	20240816	154800	140212050	9680	9680	9680	9680	0
229	20240816	154700	140212050	9680	9680	9680	9680	0
230	20240816	154600	140212050	9680	9680	9680	9680	0
231	20240816	154500	140212050	9680	9680	9680	9680	0
232	20240816	154400	140212050	9680	9680	9680	9680	0
233	20240816	154300	140212050	9680	9680	9680	9680	0
234	20240816	154200	140212050	9680	9680	9680	9680	0
235	20240816	154100	140212050	9680	9680	9680	9680	0
236	20240816	154000	140212050	9680	9680	9680	9680	0
237	20240816	153900	140212050	9680	9680	9680	9680	0
238	20240816	153800	140212050	9680	9680	9680	9680	0
239	20240816	153700	140212050	9680	9680	9680	9680	0
240	20240816	153600	140212050	9680	9680	9680	9680	0
241	20240816	153500	140212050	9680	9680	9680	9680	0
242	20240816	153400	140212050	9680	9680	9680	9680	15
243	20240816	153300	140212050	9680	9680	9680	9680	0
244	20240816	153200	140212050	9680	9680	9680	9680	0
245	20240816	153100	140212050	9680	9680	9680	9680	0
246	20240816	153000	140212050	9680	9680	9680	9680	15
247	20240816	152900	140066850	9660	9660	9660	9660	0
248	20240816	152800	140066850	9660	9660	9660	9660	0
249	20240816	152700	140066850	9660	9660	9660	9660	0
250	20240816	152600	140066850	9660	9660	9660	9660	0
251	20240816	152500	140066850	9660	9660	9660	9660	0
252	20240816	152400	140066850	9660	9660	9660	9660	0
253	20240816	152300	140066850	9660	9660	9660	9660	0
254	20240816	152200	140066850	9660	9660	9660	9660	0
255	20240816	152100	140066850	9660	9660	9660	9660	0
256	20240816	152000	140066850	9660	9660	9660	9660	0
257	20240816	151900	140066850	9660	9660	9660	9660	0
258	20240816	151800	140066850	9660	9660	9660	9660	0
259	20240816	151700	140066850	9660	9660	9660	9660	0
260	20240816	151600	140066850	9660	9620	9660	9620	25
261	20240816	151500	139826310	9620	9620	9620	9620	8
262	20240816	151400	139749350	9610	9610	9610	9610	0
263	20240816	151300	139749350	9610	9610	9610	9610	22
264	20240816	151200	139537930	9610	9610	9610	9610	0
265	20240816	151100	139537930	9610	9610	9610	9610	0
266	20240816	151000	139537930	9610	9610	9610	9610	12
267	20240816	150900	139422610	9620	9620	9620	9620	0
268	20240816	150800	139422610	9620	9620	9620	9620	0
269	20240816	150700	139422610	9620	9620	9620	9620	0
270	20240816	150600	139422610	9620	9620	9620	9620	0
271	20240816	150500	139422610	9620	9620	9620	9620	0
272	20240816	150400	139422610	9620	9620	9620	9620	0
273	20240816	150300	139422610	9620	9620	9620	9620	0
274	20240816	150200	139422610	9620	9620	9620	9620	1
275	20240816	150100	139412990	9610	9610	9610	9610	20
276	20240816	150000	139220790	9610	9610	9610	9610	0
277	20240816	145900	139220790	9610	9610	9610	9610	1
278	20240816	145800	139211180	9610	9610	9610	9610	4
279	20240816	145700	139172740	9610	9610	9610	9610	1
280	20240816	145600	139163130	9610	9610	9610	9610	1
281	20240816	145500	139153520	9610	9610	9610	9610	0
282	20240816	145400	139153520	9610	9610	9610	9610	0
283	20240816	145300	139153520	9610	9610	9610	9610	8
284	20240816	145200	139076640	9600	9600	9600	9600	293
285	20240816	145100	136263840	9610	9610	9610	9610	0
286	20240816	145000	136263840	9610	9610	9610	9610	0
287	20240816	144900	136263840	9610	9610	9610	9610	0
288	20240816	144800	136263840	9610	9610	9610	9610	0
289	20240816	144700	136263840	9610	9610	9610	9610	1
290	20240816	144600	136254230	9610	9610	9610	9610	0
291	20240816	144500	136254230	9610	9610	9610	9610	0
292	20240816	144400	136254230	9610	9610	9610	9610	0
293	20240816	144300	136254230	9610	9610	9610	9610	0
294	20240816	144200	136254230	9610	9610	9610	9610	2
295	20240816	144100	136235010	9610	9610	9610	9610	0
296	20240816	144000	136235010	9610	9610	9610	9610	0
297	20240816	143900	136235010	9610	9610	9610	9610	0
298	20240816	143800	136235010	9610	9610	9610	9610	0
299	20240816	143700	136235010	9610	9610	9610	9610	1
300	20240816	143600	136225400	9610	9610	9610	9610	1
301	20240816	143500	136215790	9610	9610	9610	9610	0
302	20240816	143400	136215790	9610	9610	9610	9610	0
303	20240816	143300	136215790	9610	9610	9610	9610	0
304	20240816	143200	136215790	9610	9610	9610	9610	1
305	20240816	143100	136206180	9610	9610	9610	9610	0
306	20240816	143000	136206180	9610	9610	9610	9610	0
307	20240816	142900	136206180	9610	9610	9610	9610	0
308	20240816	142800	136206180	9610	9610	9610	9610	0
309	20240816	142700	136206180	9610	9610	9610	9610	0
310	20240816	142600	136206180	9610	9610	9610	9610	1
311	20240816	142500	136196570	9610	9610	9610	9610	0
312	20240816	142400	136196570	9610	9610	9610	9610	0
313	20240816	142300	136196570	9610	9610	9610	9610	8
314	20240816	142200	136119690	9610	9610	9610	9610	9
315	20240816	142100	136033200	9610	9610	9610	9610	0
316	20240816	142000	136033200	9610	9610	9610	9610	0
317	20240816	141900	136033200	9610	9610	9610	9610	0
318	20240816	141800	136033200	9610	9610	9610	9610	0
319	20240816	141700	136033200	9610	9610	9610	9610	1
320	20240816	141600	136023590	9610	9610	9610	9610	0
321	20240816	141500	136023590	9610	9610	9610	9610	0
322	20240816	141400	136023590	9610	9610	9610	9610	0
323	20240816	141300	136023590	9610	9610	9610	9610	0
324	20240816	141200	136023590	9610	9610	9610	9610	1
325	20240816	141100	136013980	9610	9610	9610	9610	0
326	20240816	141000	136013980	9610	9610	9610	9610	0
327	20240816	140900	136013980	9610	9610	9610	9610	0
328	20240816	140800	136013980	9610	9610	9610	9610	0
329	20240816	140700	136013980	9610	9610	9610	9610	1
330	20240816	140600	136004370	9620	9620	9620	9620	1
331	20240816	140500	135994750	9620	9620	9620	9620	0
332	20240816	140400	135994750	9620	9620	9620	9620	0
333	20240816	140300	135994750	9620	9620	9620	9620	0
334	20240816	140200	135994750	9620	9620	9620	9620	2
335	20240816	140100	135975510	9600	9600	9600	9600	0
336	20240816	140000	135975510	9600	9610	9610	9600	200
337	20240816	135900	134054480	9610	9610	9610	9610	0
338	20240816	135800	134054480	9610	9610	9610	9610	0
339	20240816	135700	134054480	9610	9610	9610	9610	0
340	20240816	135600	134054480	9610	9610	9610	9610	3
341	20240816	135500	134025650	9610	9610	9610	9610	0
342	20240816	135400	134025650	9610	9610	9610	9610	0
343	20240816	135300	134025650	9610	9610	9610	9610	83
344	20240816	135200	133228020	9620	9620	9620	9620	0
345	20240816	135100	133228020	9620	9620	9620	9620	0
346	20240816	135000	133228020	9620	9620	9620	9620	0
347	20240816	134900	133228020	9620	9620	9620	9620	0
348	20240816	134800	133228020	9620	9620	9620	9620	0
349	20240816	134700	133228020	9620	9620	9620	9620	1
350	20240816	134600	133218400	9620	9620	9620	9620	0
351	20240816	134500	133218400	9620	9620	9620	9620	0
352	20240816	134400	133218400	9620	9620	9620	9620	0
353	20240816	134300	133218400	9620	9620	9620	9620	0
354	20240816	134200	133218400	9620	9620	9620	9620	1
355	20240816	134100	133208780	9620	9620	9620	9620	0
356	20240816	134000	133208780	9620	9620	9620	9620	0
357	20240816	133900	133208780	9620	9620	9620	9620	0
358	20240816	133800	133208780	9620	9620	9620	9620	0
359	20240816	133700	133208780	9620	9620	9620	9620	1
360	20240816	133600	133199160	9620	9620	9620	9620	1
361	20240816	133500	133189540	9620	9620	9620	9620	0
362	20240816	133400	133189540	9620	9620	9620	9620	0
363	20240816	133300	133189540	9620	9620	9620	9620	0
364	20240816	133200	133189540	9620	9620	9620	9620	2
365	20240816	133100	133170300	9620	9620	9620	9620	0
366	20240816	133000	133170300	9620	9620	9620	9620	0
367	20240816	132900	133170300	9620	9620	9620	9620	0
368	20240816	132800	133170300	9620	9620	9620	9620	0
369	20240816	132700	133170300	9620	9620	9620	9620	1
370	20240816	132600	133160680	9620	9620	9620	9620	1
371	20240816	132500	133151060	9620	9620	9620	9620	0
372	20240816	132400	133151060	9620	9620	9620	9620	0
373	20240816	132300	133151060	9620	9620	9620	9620	0
374	20240816	132200	133151060	9620	9620	9620	9620	0
375	20240816	132100	133151060	9620	9620	9620	9620	0
376	20240816	132000	133151060	9620	9620	9620	9620	0
377	20240816	131900	133151060	9620	9620	9620	9620	0
378	20240816	131800	133151060	9620	9620	9620	9620	0
379	20240816	131700	133151060	9620	9620	9620	9620	1
380	20240816	131600	133141440	9620	9620	9620	9620	0
381	20240816	131500	133141440	9620	9620	9620	9620	0
382	20240816	131400	133141440	9620	9620	9620	9620	0
383	20240816	131300	133141440	9620	9620	9620	9620	0
384	20240816	131200	133141440	9620	9620	9620	9620	1
385	20240816	131100	133131820	9620	9620	9620	9620	0
386	20240816	131000	133131820	9620	9620	9620	9620	0
387	20240816	130900	133131820	9620	9620	9620	9620	0
388	20240816	130800	133131820	9620	9620	9620	9620	0
389	20240816	130700	133131820	9620	9620	9620	9620	0
390	20240816	130600	133131820	9620	9620	9620	9620	0
391	20240816	130500	133131820	9620	9620	9620	9620	0
392	20240816	130400	133131820	9620	9620	9620	9620	0
393	20240816	130300	133131820	9620	9620	9620	9620	0
394	20240816	130200	133131820	9620	9620	9620	9620	1
395	20240816	130100	133122200	9620	9620	9620	9620	0
396	20240816	130000	133122200	9620	9620	9620	9620	0
397	20240816	125900	133122200	9620	9620	9620	9620	0
398	20240816	125800	133122200	9620	9620	9620	9620	0
399	20240816	125700	133122200	9620	9620	9620	9620	2
400	20240816	125600	133102960	9620	9620	9620	9620	1
401	20240816	125500	133093340	9610	9610	9610	9610	0
402	20240816	125400	133093340	9610	9610	9610	9610	0
403	20240816	125300	133093340	9610	9610	9610	9610	0
404	20240816	125200	133093340	9610	9610	9610	9610	23
405	20240816	125100	132872310	9610	9610	9610	9610	0
406	20240816	125000	132872310	9610	9610	9610	9610	0
407	20240816	124900	132872310	9610	9610	9610	9610	0
408	20240816	124800	132872310	9610	9610	9610	9610	0
409	20240816	124700	132872310	9610	9610	9610	9610	0
410	20240816	124600	132872310	9610	9610	9610	9610	21
411	20240816	124500	132670500	9610	9610	9610	9610	0
412	20240816	124400	132670500	9610	9610	9610	9610	0
413	20240816	124300	132670500	9610	9610	9610	9610	0
414	20240816	124200	132670500	9610	9610	9610	9610	1
415	20240816	124100	132660890	9610	9610	9610	9610	0
416	20240816	124000	132660890	9610	9610	9610	9610	0
417	20240816	123900	132660890	9610	9610	9610	9610	0
418	20240816	123800	132660890	9610	9610	9610	9610	0
419	20240816	123700	132660890	9610	9610	9610	9610	0
420	20240816	123600	132660890	9610	9610	9610	9610	13
421	20240816	123500	132535960	9600	9600	9600	9600	0
422	20240816	123400	132535960	9600	9600	9600	9600	0
423	20240816	123300	132535960	9600	9600	9600	9600	0
424	20240816	123200	132535960	9600	9610	9610	9600	151
425	20240816	123100	131086350	9600	9600	9600	9600	0
426	20240816	123000	131086350	9600	9600	9600	9600	0
427	20240816	122900	131086350	9600	9600	9600	9600	0
428	20240816	122800	131086350	9600	9600	9600	9600	0
429	20240816	122700	131086350	9600	9620	9620	9600	5
430	20240816	122600	131038290	9620	9620	9620	9620	0
431	20240816	122500	131038290	9620	9620	9620	9620	0
432	20240816	122400	131038290	9620	9620	9620	9620	0
433	20240816	122300	131038290	9620	9620	9620	9620	0
434	20240816	122200	131038290	9620	9620	9620	9620	1
435	20240816	122100	131028670	9630	9630	9630	9630	0
436	20240816	122000	131028670	9630	9630	9630	9630	0
437	20240816	121900	131028670	9630	9630	9630	9630	0
438	20240816	121800	131028670	9630	9630	9630	9630	0
439	20240816	121700	131028670	9630	9630	9630	9630	0
440	20240816	121600	131028670	9630	9630	9630	9630	1
441	20240816	121500	131019040	9630	9630	9630	9630	0
442	20240816	121400	131019040	9630	9630	9630	9630	0
443	20240816	121300	131019040	9630	9630	9630	9630	0
444	20240816	121200	131019040	9630	9630	9630	9630	1
445	20240816	121100	131009410	9630	9630	9630	9630	0
446	20240816	121000	131009410	9630	9630	9630	9630	0
447	20240816	120900	131009410	9630	9630	9630	9630	0
448	20240816	120800	131009410	9630	9630	9630	9630	0
449	20240816	120700	131009410	9630	9630	9630	9630	1
450	20240816	120600	130999780	9610	9610	9610	9610	10
451	20240816	120500	130903680	9600	9600	9600	9600	0
452	20240816	120400	130903680	9600	9600	9600	9600	1
453	20240816	120300	130894080	9630	9630	9630	9630	0
454	20240816	120200	130894080	9630	9630	9630	9630	1
455	20240816	120100	130884450	9620	9620	9620	9620	1
456	20240816	120000	130874830	9640	9640	9640	9640	0
457	20240816	115900	130874830	9640	9640	9640	9640	0
458	20240816	115800	130874830	9640	9640	9640	9640	0
459	20240816	115700	130874830	9640	9640	9640	9640	1
460	20240816	115600	130865190	9650	9650	9650	9650	1
461	20240816	115500	130855540	9580	9580	9580	9580	0
462	20240816	115400	130855540	9580	9580	9580	9580	0
463	20240816	115300	130855540	9580	9590	9590	9580	197
464	20240816	115200	128967070	9590	9660	9660	9590	121
465	20240816	115100	127806610	9600	9600	9600	9600	0
466	20240816	115000	127806610	9600	9600	9600	9600	0
467	20240816	114900	127806610	9600	9620	9620	9600	10875
468	20240816	114800	23394320	9690	9690	9690	9690	0
469	20240816	114700	23394320	9690	9690	9690	9690	0
470	20240816	114600	23394320	9690	9690	9690	9690	1
471	20240816	114500	23384630	9620	9620	9620	9620	0
472	20240816	114400	23384630	9620	9680	9680	9620	371
473	20240816	114300	19814370	9720	9720	9720	9720	0
474	20240816	114200	19814370	9720	9720	9720	9720	1
475	20240816	114100	19804650	9720	9720	9720	9720	0
476	20240816	114000	19804650	9720	9720	9720	9720	0
477	20240816	113900	19804650	9720	9720	9720	9720	0
478	20240816	113800	19804650	9720	9720	9720	9720	0
479	20240816	113700	19804650	9720	9720	9720	9720	1
480	20240816	113600	19794930	9720	9720	9720	9720	0
481	20240816	113500	19794930	9720	9720	9720	9720	0
482	20240816	113400	19794930	9720	9720	9720	9720	0
483	20240816	113300	19794930	9720	9720	9720	9720	0
484	20240816	113200	19794930	9720	9720	9720	9720	2
485	20240816	113100	19775490	9720	9720	9720	9720	0
486	20240816	113000	19775490	9720	9720	9720	9720	0
487	20240816	112900	19775490	9720	9720	9720	9720	0
488	20240816	112800	19775490	9720	9720	9720	9720	0
489	20240816	112700	19775490	9720	9720	9720	9720	1
490	20240816	112600	19765770	9720	9720	9720	9720	0
491	20240816	112500	19765770	9720	9720	9720	9720	0
492	20240816	112400	19765770	9720	9720	9720	9720	0
493	20240816	112300	19765770	9720	9720	9720	9720	0
494	20240816	112200	19765770	9720	9720	9720	9720	1
495	20240816	112100	19756050	9710	9710	9710	9710	0
496	20240816	112000	19756050	9710	9710	9710	9710	0
497	20240816	111900	19756050	9710	9690	9710	9690	98
498	20240816	111800	18804530	9690	9690	9690	9690	0
499	20240816	111700	18804530	9690	9690	9690	9690	1
500	20240816	111600	18794840	9700	9700	9700	9700	1
501	20240816	111500	18785140	9640	9640	9640	9640	0
502	20240816	111400	18785140	9640	9640	9640	9640	0
503	20240816	111300	18785140	9640	9640	9640	9640	0
504	20240816	111200	18785140	9640	9660	9660	9640	3
505	20240816	111100	18756190	9660	9660	9660	9660	1
506	20240816	111000	18746530	9690	9690	9690	9690	0
507	20240816	110900	18746530	9690	9670	9690	9670	26
508	20240816	110800	18494650	9660	9660	9660	9660	0
509	20240816	110700	18494650	9660	9660	9660	9660	1
510	20240816	110600	18484990	9690	9690	9690	9690	0
511	20240816	110500	18484990	9690	9690	9690	9690	0
512	20240816	110400	18484990	9690	9690	9690	9690	0
513	20240816	110300	18484990	9690	9690	9690	9690	0
514	20240816	110200	18484990	9690	9690	9690	9690	0
515	20240816	110100	18484990	9690	9690	9690	9690	0
516	20240816	110000	18484990	9690	9690	9690	9690	0
517	20240816	105900	18484990	9690	9690	9690	9690	0
518	20240816	105800	18484990	9690	9630	9690	9630	337
519	20240816	105700	15229300	9620	9620	9620	9620	0
520	20240816	105600	15229300	9620	9690	9690	9620	35
521	20240816	105500	14890220	9650	9650	9650	9650	0
522	20240816	105400	14890220	9650	9650	9650	9650	0
523	20240816	105300	14890220	9650	9650	9650	9650	0
524	20240816	105200	14890220	9650	9650	9650	9650	0
525	20240816	105100	14890220	9650	9650	9650	9650	0
526	20240816	105000	14890220	9650	9650	9650	9650	0
527	20240816	104900	14890220	9650	9640	9650	9640	206
528	20240816	104800	12903990	9630	9630	9630	9630	0
529	20240816	104700	12903990	9630	9630	9630	9630	0
530	20240816	104600	12903990	9630	9630	9630	9630	0
531	20240816	104500	12903990	9630	9630	9630	9630	0
532	20240816	104400	12903990	9630	9630	9630	9630	0
533	20240816	104300	12903990	9630	9630	9630	9630	0
534	20240816	104200	12903990	9630	9630	9630	9630	0
535	20240816	104100	12903990	9630	9630	9630	9630	0
536	20240816	104000	12903990	9630	9630	9630	9630	0
537	20240816	103900	12903990	9630	9630	9630	9630	0
538	20240816	103800	12903990	9630	9630	9630	9630	0
539	20240816	103700	12903990	9630	9630	9630	9630	0
540	20240816	103600	12903990	9630	9630	9630	9630	0
541	20240816	103500	12903990	9630	9630	9630	9630	0
542	20240816	103400	12903990	9630	9630	9630	9630	0
543	20240816	103300	12903990	9630	9630	9630	9630	0
544	20240816	103200	12903990	9630	9630	9630	9630	0
545	20240816	103100	12903990	9630	9630	9630	9630	0
546	20240816	103000	12903990	9630	9630	9630	9630	0
547	20240816	102900	12903990	9630	9630	9630	9630	0
548	20240816	102800	12903990	9630	9630	9630	9630	0
549	20240816	102700	12903990	9630	9630	9630	9630	166
550	20240816	102600	11305410	9630	9630	9630	9630	0
551	20240816	102500	11305410	9630	9620	9630	9620	595
552	20240816	102400	5578550	9620	9620	9620	9620	0
553	20240816	102300	5578550	9620	9620	9620	9620	0
554	20240816	102200	5578550	9620	9620	9620	9620	0
555	20240816	102100	5578550	9620	9620	9620	9620	5
556	20240816	102000	5530450	9620	9620	9620	9620	0
557	20240816	101900	5530450	9620	9620	9620	9620	0
558	20240816	101800	5530450	9620	9620	9620	9620	0
559	20240816	101700	5530450	9620	9620	9620	9620	167
560	20240816	101600	3923910	9620	9620	9620	9620	3
561	20240816	101500	3895050	9630	9630	9630	9630	0
562	20240816	101400	3895050	9630	9630	9630	9630	0
563	20240816	101300	3895050	9630	9630	9630	9630	0
564	20240816	101200	3895050	9630	9630	9630	9630	0
565	20240816	101100	3895050	9630	9630	9630	9630	0
566	20240816	101000	3895050	9630	9630	9630	9630	0
567	20240816	100900	3895050	9630	9630	9630	9630	0
568	20240816	100800	3895050	9630	9630	9630	9630	0
569	20240816	100700	3895050	9630	9630	9630	9630	0
570	20240816	100600	3895050	9630	9630	9630	9630	0
571	20240816	100500	3895050	9630	9630	9630	9630	0
572	20240816	100400	3895050	9630	9630	9630	9630	0
573	20240816	100300	3895050	9630	9630	9630	9630	0
574	20240816	100200	3895050	9630	9630	9630	9630	0
575	20240816	100100	3895050	9630	9630	9630	9630	0
576	20240816	100000	3895050	9630	9630	9630	9630	0
577	20240816	095900	3895050	9630	9630	9630	9630	0
578	20240816	095800	3895050	9630	9630	9630	9630	0
579	20240816	095700	3895050	9630	9630	9630	9630	0
580	20240816	095600	3895050	9630	9630	9630	9630	0
581	20240816	095500	3895050	9630	9630	9630	9630	0
582	20240816	095400	3895050	9630	9630	9630	9630	0
583	20240816	095300	3895050	9630	9630	9630	9630	0
584	20240816	095200	3895050	9630	9630	9630	9630	0
585	20240816	095100	3895050	9630	9630	9630	9630	0
586	20240816	095000	3895050	9630	9630	9630	9630	0
587	20240816	094900	3895050	9630	9630	9630	9630	0
588	20240816	094800	3895050	9630	9630	9630	9630	1
589	20240816	094700	3885420	9620	9620	9620	9620	37
590	20240816	094600	3529480	9620	9620	9620	9620	8
591	20240816	094500	3452520	9630	9630	9630	9630	0
592	20240816	094400	3452520	9630	9630	9630	9630	0
593	20240816	094300	3452520	9630	9630	9630	9630	0
594	20240816	094200	3452520	9630	9630	9630	9630	0
595	20240816	094100	3452520	9630	9630	9630	9630	0
596	20240816	094000	3452520	9630	9630	9630	9630	0
597	20240816	093900	3452520	9630	9630	9630	9630	0
598	20240816	093800	3452520	9630	9630	9630	9630	0
599	20240816	093700	3452520	9630	9630	9630	9630	0
600	20240816	093600	3452520	9630	9630	9630	9630	1
601	20240816	093500	3442890	9640	9640	9640	9640	0
602	20240816	093400	3442890	9640	9640	9640	9640	0
603	20240816	093300	3442890	9640	9640	9640	9640	0
604	20240816	093200	3442890	9640	9640	9640	9640	0
605	20240816	093100	3442890	9640	9640	9640	9640	0
606	20240816	093000	3442890	9640	9640	9640	9640	0
607	20240816	092900	3442890	9640	9640	9640	9640	0
608	20240816	092800	3442890	9640	9640	9640	9640	0
609	20240816	092700	3442890	9640	9640	9640	9640	0
610	20240816	092600	3442890	9640	9640	9640	9640	0
611	20240816	092500	3442890	9640	9640	9640	9640	0
612	20240816	092400	3442890	9640	9640	9640	9640	0
613	20240816	092300	3442890	9640	9640	9640	9640	0
614	20240816	092200	3442890	9640	9640	9640	9640	0
615	20240816	092100	3442890	9640	9640	9640	9640	0
616	20240816	092000	3442890	9640	9640	9640	9640	0
617	20240816	091900	3442890	9640	9640	9640	9640	0
618	20240816	091800	3442890	9640	9640	9640	9640	0
619	20240816	091700	3442890	9640	9640	9640	9640	0
620	20240816	091600	3442890	9640	9630	9640	9630	5
621	20240816	091500	3394700	9700	9700	9700	9700	0
622	20240816	091400	3394700	9700	9700	9700	9700	0
623	20240816	091300	3394700	9700	9700	9700	9700	0
624	20240816	091200	3394700	9700	9700	9700	9700	0
625	20240816	091100	3394700	9700	9700	9700	9700	0
626	20240816	091000	3394700	9700	9700	9700	9700	0
627	20240816	090900	3394700	9700	9700	9700	9700	0
628	20240816	090800	3394700	9700	9700	9700	9700	1
629	20240816	090700	3385000	9700	9700	9700	9700	0
630	20240816	090600	3385000	9700	9700	9700	9700	0
631	20240816	090500	3385000	9700	9700	9700	9700	0
632	20240816	090400	3385000	9700	9690	9700	9690	99
633	20240816	090300	2425000	9700	9700	9700	9700	0
634	20240816	090200	2425000	9700	9700	9700	9700	0
635	20240816	090100	2425000	9700	9700	9700	9700	0
636	20240816	090000	2425000	9700	9700	9700	9700	250