KissMeData/064520/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	193900	66985930	2945	2945	2945	2945	3159
3	20240816	193800	66985930	2945	2945	2945	2945	0
4	20240816	193700	66985930	2945	2945	2945	2945	0
5	20240816	193600	66985930	2945	2945	2945	2945	0
6	20240816	193500	66985930	2945	2945	2945	2945	0
7	20240816	193400	66985930	2945	2945	2945	2945	0
8	20240816	193300	66985930	2945	2945	2945	2945	0
9	20240816	193200	66985930	2945	2945	2945	2945	0
10	20240816	193100	66985930	2945	2945	2945	2945	0
11	20240816	193000	66985930	2945	2945	2945	2945	0
12	20240816	192900	66985930	2945	2945	2945	2945	0
13	20240816	192800	66985930	2945	2945	2945	2945	0
14	20240816	192700	66985930	2945	2945	2945	2945	0
15	20240816	192600	66985930	2945	2945	2945	2945	0
16	20240816	192500	66985930	2945	2945	2945	2945	0
17	20240816	192400	66985930	2945	2945	2945	2945	0
18	20240816	192300	66985930	2945	2945	2945	2945	0
19	20240816	192200	66985930	2945	2945	2945	2945	0
20	20240816	192100	66985930	2945	2945	2945	2945	0
21	20240816	192000	66985930	2945	2945	2945	2945	0
22	20240816	191900	66985930	2945	2945	2945	2945	0
23	20240816	191800	66985930	2945	2945	2945	2945	0
24	20240816	191700	66985930	2945	2945	2945	2945	0
25	20240816	191600	66985930	2945	2945	2945	2945	0
26	20240816	191500	66985930	2945	2945	2945	2945	0
27	20240816	191400	66985930	2945	2945	2945	2945	0
28	20240816	191300	66985930	2945	2945	2945	2945	0
29	20240816	191200	66985930	2945	2945	2945	2945	0
30	20240816	191100	66985930	2945	2945	2945	2945	0
31	20240816	191000	66985930	2945	2945	2945	2945	0
32	20240816	190900	66985930	2945	2945	2945	2945	3159
33	20240816	190800	66985930	2945	2945	2945	2945	0
34	20240816	190700	66985930	2945	2945	2945	2945	0
35	20240816	190600	66985930	2945	2945	2945	2945	0
36	20240816	190500	66985930	2945	2945	2945	2945	0
37	20240816	190400	66985930	2945	2945	2945	2945	0
38	20240816	190300	66985930	2945	2945	2945	2945	0
39	20240816	190200	66985930	2945	2945	2945	2945	0
40	20240816	190100	66985930	2945	2945	2945	2945	0
41	20240816	190000	66985930	2945	2945	2945	2945	0
42	20240816	185900	66985930	2945	2945	2945	2945	0
43	20240816	185800	66985930	2945	2945	2945	2945	0
44	20240816	185700	66985930	2945	2945	2945	2945	0
45	20240816	185600	66985930	2945	2945	2945	2945	0
46	20240816	185500	66985930	2945	2945	2945	2945	0
47	20240816	185400	66985930	2945	2945	2945	2945	0
48	20240816	185300	66985930	2945	2945	2945	2945	0
49	20240816	185200	66985930	2945	2945	2945	2945	0
50	20240816	185100	66985930	2945	2945	2945	2945	0
51	20240816	185000	66985930	2945	2945	2945	2945	0
52	20240816	184900	66985930	2945	2945	2945	2945	0
53	20240816	184800	66985930	2945	2945	2945	2945	0
54	20240816	184700	66985930	2945	2945	2945	2945	0
55	20240816	184600	66985930	2945	2945	2945	2945	0
56	20240816	184500	66985930	2945	2945	2945	2945	0
57	20240816	184400	66985930	2945	2945	2945	2945	0
58	20240816	184300	66985930	2945	2945	2945	2945	0
59	20240816	184200	66985930	2945	2945	2945	2945	0
60	20240816	184100	66985930	2945	2945	2945	2945	0
61	20240816	184000	66985930	2945	2945	2945	2945	0
62	20240816	183900	66985930	2945	2945	2945	2945	3159
63	20240816	183800	66985930	2945	2945	2945	2945	0
64	20240816	183700	66985930	2945	2945	2945	2945	0
65	20240816	183600	66985930	2945	2945	2945	2945	0
66	20240816	183500	66985930	2945	2945	2945	2945	0
67	20240816	183400	66985930	2945	2945	2945	2945	0
68	20240816	183300	66985930	2945	2945	2945	2945	0
69	20240816	183200	66985930	2945	2945	2945	2945	0
70	20240816	183100	66985930	2945	2945	2945	2945	0
71	20240816	183000	66985930	2945	2945	2945	2945	0
72	20240816	182900	66985930	2945	2945	2945	2945	0
73	20240816	182800	66985930	2945	2945	2945	2945	0
74	20240816	182700	66985930	2945	2945	2945	2945	0
75	20240816	182600	66985930	2945	2945	2945	2945	0
76	20240816	182500	66985930	2945	2945	2945	2945	0
77	20240816	182400	66985930	2945	2945	2945	2945	0
78	20240816	182300	66985930	2945	2945	2945	2945	0
79	20240816	182200	66985930	2945	2945	2945	2945	0
80	20240816	182100	66985930	2945	2945	2945	2945	0
81	20240816	182000	66985930	2945	2945	2945	2945	0
82	20240816	181900	66985930	2945	2945	2945	2945	0
83	20240816	181800	66985930	2945	2945	2945	2945	0
84	20240816	181700	66985930	2945	2945	2945	2945	0
85	20240816	181600	66985930	2945	2945	2945	2945	0
86	20240816	181500	66985930	2945	2945	2945	2945	0
87	20240816	181400	66985930	2945	2945	2945	2945	0
88	20240816	181300	66985930	2945	2945	2945	2945	0
89	20240816	181200	66985930	2945	2945	2945	2945	0
90	20240816	181100	66985930	2945	2945	2945	2945	0
91	20240816	181000	66985930	2945	2945	2945	2945	0
92	20240816	180900	66985930	2945	2945	2945	2945	3159
93	20240816	180800	66985930	2945	2945	2945	2945	0
94	20240816	180700	66985930	2945	2945	2945	2945	0
95	20240816	180600	66985930	2945	2945	2945	2945	0
96	20240816	180500	66985930	2945	2945	2945	2945	0
97	20240816	180400	66985930	2945	2945	2945	2945	0
98	20240816	180300	66985930	2945	2945	2945	2945	0
99	20240816	180200	66985930	2945	2945	2945	2945	0
100	20240816	180100	66985930	2945	2945	2945	2945	0
101	20240816	180000	66985930	2945	2945	2945	2945	0
102	20240816	175900	66985930	2945	2945	2945	2945	0
103	20240816	175800	66985930	2945	2945	2945	2945	0
104	20240816	175700	66985930	2945	2945	2945	2945	0
105	20240816	175600	66985930	2945	2945	2945	2945	0
106	20240816	175500	66985930	2945	2945	2945	2945	0
107	20240816	175400	66985930	2945	2945	2945	2945	0
108	20240816	175300	66985930	2945	2945	2945	2945	0
109	20240816	175200	66985930	2945	2945	2945	2945	0
110	20240816	175100	66985930	2945	2945	2945	2945	0
111	20240816	175000	66985930	2945	2945	2945	2945	0
112	20240816	174900	66985930	2945	2945	2945	2945	0
113	20240816	174800	66985930	2945	2945	2945	2945	0
114	20240816	174700	66985930	2945	2945	2945	2945	0
115	20240816	174600	66985930	2945	2945	2945	2945	0
116	20240816	174500	66985930	2945	2945	2945	2945	0
117	20240816	174400	66985930	2945	2945	2945	2945	0
118	20240816	174300	66985930	2945	2945	2945	2945	0
119	20240816	174200	66985930	2945	2945	2945	2945	0
120	20240816	174100	66985930	2945	2945	2945	2945	0
121	20240816	174000	66985930	2945	2945	2945	2945	0
122	20240816	173900	66985930	2945	2945	2945	2945	3159
123	20240816	173800	66985930	2945	2945	2945	2945	0
124	20240816	173700	66985930	2945	2945	2945	2945	0
125	20240816	173600	66985930	2945	2945	2945	2945	0
126	20240816	173500	66985930	2945	2945	2945	2945	0
127	20240816	173400	66985930	2945	2945	2945	2945	0
128	20240816	173300	66985930	2945	2945	2945	2945	0
129	20240816	173200	66985930	2945	2945	2945	2945	0
130	20240816	173100	66985930	2945	2945	2945	2945	0
131	20240816	173000	66985930	2945	2945	2945	2945	0
132	20240816	172900	66985930	2945	2945	2945	2945	0
133	20240816	172800	66985930	2945	2945	2945	2945	0
134	20240816	172700	66985930	2945	2945	2945	2945	0
135	20240816	172600	66985930	2945	2945	2945	2945	0
136	20240816	172500	66985930	2945	2945	2945	2945	0
137	20240816	172400	66985930	2945	2945	2945	2945	0
138	20240816	172300	66985930	2945	2945	2945	2945	0
139	20240816	172200	66985930	2945	2945	2945	2945	0
140	20240816	172100	66985930	2945	2945	2945	2945	0
141	20240816	172000	66985930	2945	2945	2945	2945	0
142	20240816	171900	66985930	2945	2945	2945	2945	0
143	20240816	171800	66985930	2945	2945	2945	2945	0
144	20240816	171700	66985930	2945	2945	2945	2945	0
145	20240816	171600	66985930	2945	2945	2945	2945	0
146	20240816	171500	66985930	2945	2945	2945	2945	0
147	20240816	171400	66985930	2945	2945	2945	2945	0
148	20240816	171300	66985930	2945	2945	2945	2945	0
149	20240816	171200	66985930	2945	2945	2945	2945	0
150	20240816	171100	66985930	2945	2945	2945	2945	0
151	20240816	171000	66985930	2945	2945	2945	2945	0
152	20240816	170900	66985930	2945	2945	2945	2945	3159
153	20240816	170800	66985930	2945	2945	2945	2945	0
154	20240816	170700	66985930	2945	2945	2945	2945	0
155	20240816	170600	66985930	2945	2945	2945	2945	0
156	20240816	170500	66985930	2945	2945	2945	2945	0
157	20240816	170400	66985930	2945	2945	2945	2945	0
158	20240816	170300	66985930	2945	2945	2945	2945	0
159	20240816	170200	66985930	2945	2945	2945	2945	0
160	20240816	170100	66985930	2945	2945	2945	2945	0
161	20240816	170000	66985930	2945	2945	2945	2945	0
162	20240816	165900	66985930	2945	2945	2945	2945	0
163	20240816	165800	66985930	2945	2945	2945	2945	0
164	20240816	165700	66985930	2945	2945	2945	2945	0
165	20240816	165600	66985930	2945	2945	2945	2945	0
166	20240816	165500	66985930	2945	2945	2945	2945	0
167	20240816	165400	66985930	2945	2945	2945	2945	0
168	20240816	165300	66985930	2945	2945	2945	2945	0
169	20240816	165200	66985930	2945	2945	2945	2945	0
170	20240816	165100	66985930	2945	2945	2945	2945	0
171	20240816	165000	66985930	2945	2945	2945	2945	0
172	20240816	164900	66985930	2945	2945	2945	2945	0
173	20240816	164800	66985930	2945	2945	2945	2945	0
174	20240816	164700	66985930	2945	2945	2945	2945	0
175	20240816	164600	66985930	2945	2945	2945	2945	0
176	20240816	164500	66985930	2945	2945	2945	2945	0
177	20240816	164400	66985930	2945	2945	2945	2945	0
178	20240816	164300	66985930	2945	2945	2945	2945	0
179	20240816	164200	66985930	2945	2945	2945	2945	0
180	20240816	164100	66985930	2945	2945	2945	2945	0
181	20240816	164000	66985930	2945	2945	2945	2945	0
182	20240816	163900	66985930	2945	2945	2945	2945	3159
183	20240816	163800	66985930	2945	2945	2945	2945	0
184	20240816	163700	66985930	2945	2945	2945	2945	0
185	20240816	163600	66985930	2945	2945	2945	2945	0
186	20240816	163500	66985930	2945	2945	2945	2945	0
187	20240816	163400	66985930	2945	2945	2945	2945	0
188	20240816	163300	66985930	2945	2945	2945	2945	0
189	20240816	163200	66985930	2945	2945	2945	2945	0
190	20240816	163100	66985930	2945	2945	2945	2945	0
191	20240816	163000	66985930	2945	2945	2945	2945	0
192	20240816	162900	66985930	2945	2945	2945	2945	0
193	20240816	162800	66985930	2945	2945	2945	2945	0
194	20240816	162700	66985930	2945	2945	2945	2945	0
195	20240816	162600	66985930	2945	2945	2945	2945	0
196	20240816	162500	66985930	2945	2945	2945	2945	0
197	20240816	162400	66985930	2945	2945	2945	2945	0
198	20240816	162300	66985930	2945	2945	2945	2945	0
199	20240816	162200	66985930	2945	2945	2945	2945	0
200	20240816	162100	66985930	2945	2945	2945	2945	0
201	20240816	162000	66985930	2945	2945	2945	2945	0
202	20240816	161900	66985930	2945	2945	2945	2945	0
203	20240816	161800	66985930	2945	2945	2945	2945	0
204	20240816	161700	66985930	2945	2945	2945	2945	0
205	20240816	161600	66985930	2945	2945	2945	2945	0
206	20240816	161500	66985930	2945	2945	2945	2945	0
207	20240816	161400	66985930	2945	2945	2945	2945	0
208	20240816	161300	66985930	2945	2945	2945	2945	0
209	20240816	161200	66985930	2945	2945	2945	2945	0
210	20240816	161100	66985930	2945	2945	2945	2945	0
211	20240816	161000	66985930	2945	2945	2945	2945	0
212	20240816	160900	66985930	2945	2945	2945	2945	3159
213	20240816	160800	66985930	2945	2945	2945	2945	0
214	20240816	160700	66985930	2945	2945	2945	2945	0
215	20240816	160600	66985930	2945	2945	2945	2945	0
216	20240816	160500	66985930	2945	2945	2945	2945	0
217	20240816	160400	66985930	2945	2945	2945	2945	0
218	20240816	160300	66985930	2945	2945	2945	2945	0
219	20240816	160200	66985930	2945	2945	2945	2945	0
220	20240816	160100	66985930	2945	2945	2945	2945	0
221	20240816	160000	66985930	2945	2945	2945	2945	0
222	20240816	155900	66985930	2945	2945	2945	2945	0
223	20240816	155800	66985930	2945	2945	2945	2945	0
224	20240816	155700	66985930	2945	2945	2945	2945	0
225	20240816	155600	66985930	2945	2945	2945	2945	0
226	20240816	155500	66985930	2945	2945	2945	2945	0
227	20240816	155400	66985930	2945	2945	2945	2945	0
228	20240816	155300	66985930	2945	2945	2945	2945	0
229	20240816	155200	66985930	2945	2945	2945	2945	0
230	20240816	155100	66985930	2945	2945	2945	2945	0
231	20240816	155000	66985930	2945	2945	2945	2945	0
232	20240816	154900	66985930	2945	2945	2945	2945	0
233	20240816	154800	66985930	2945	2945	2945	2945	0
234	20240816	154700	66985930	2945	2945	2945	2945	0
235	20240816	154600	66985930	2945	2945	2945	2945	0
236	20240816	154500	66985930	2945	2945	2945	2945	0
237	20240816	154400	66985930	2945	2945	2945	2945	0
238	20240816	154300	66985930	2945	2945	2945	2945	0
239	20240816	154200	66985930	2945	2945	2945	2945	0
240	20240816	154100	66985930	2945	2945	2945	2945	0
241	20240816	154000	66985930	2945	2945	2945	2945	0
242	20240816	153900	66985930	2945	2945	2945	2945	3159
243	20240816	153800	66985930	2945	2945	2945	2945	0
244	20240816	153700	66985930	2945	2945	2945	2945	0
245	20240816	153600	66985930	2945	2945	2945	2945	0
246	20240816	153500	66985930	2945	2945	2945	2945	0
247	20240816	153400	66985930	2945	2945	2945	2945	0
248	20240816	153300	66985930	2945	2945	2945	2945	0
249	20240816	153200	66985930	2945	2945	2945	2945	0
250	20240816	153100	66985930	2945	2945	2945	2945	0
251	20240816	153000	66985930	2945	2945	2945	2945	3159
252	20240816	152900	57682675	2915	2915	2915	2915	0
253	20240816	152800	57682675	2915	2915	2915	2915	0
254	20240816	152700	57682675	2915	2915	2915	2915	0
255	20240816	152600	57682675	2915	2915	2915	2915	0
256	20240816	152500	57682675	2915	2915	2915	2915	0
257	20240816	152400	57682675	2915	2915	2915	2915	0
258	20240816	152300	57682675	2915	2915	2915	2915	0
259	20240816	152200	57682675	2915	2915	2915	2915	0
260	20240816	152100	57682675	2915	2915	2915	2915	0
261	20240816	152000	57682675	2915	2915	2915	2915	0
262	20240816	151900	57682675	2915	2920	2935	2915	500
263	20240816	151800	56220375	2920	2935	2945	2915	896
264	20240816	151700	53602430	2940	2940	2940	2940	0
265	20240816	151600	53602430	2940	2940	2945	2940	201
266	20240816	151500	53011485	2945	2945	2945	2945	0
267	20240816	151400	53011485	2945	2935	2945	2935	2
268	20240816	151300	53005605	2945	2940	2945	2940	201
269	20240816	151200	52414660	2945	2940	2945	2940	47
270	20240816	151100	52276475	2940	2940	2940	2940	2
271	20240816	151000	52270595	2935	2935	2935	2935	0
272	20240816	150900	52270595	2935	2935	2935	2935	0
273	20240816	150800	52270595	2935	2935	2935	2935	0
274	20240816	150700	52270595	2935	2935	2935	2935	100
275	20240816	150600	51977095	2935	2935	2935	2935	0
276	20240816	150500	51977095	2935	2935	2935	2935	100
277	20240816	150400	51683595	2940	2940	2940	2940	0
278	20240816	150300	51683595	2940	2935	2940	2935	202
279	20240816	150200	51090715	2945	2945	2945	2945	0
280	20240816	150100	51090715	2945	2945	2945	2945	0
281	20240816	150000	51090715	2945	2945	2945	2945	0
282	20240816	145900	51090715	2945	2945	2945	2945	10
283	20240816	145800	51061265	2945	2945	2945	2945	0
284	20240816	145700	51061265	2945	2945	2945	2945	0
285	20240816	145600	51061265	2945	2945	2945	2945	0
286	20240816	145500	51061265	2945	2945	2945	2945	0
287	20240816	145400	51061265	2945	2945	2945	2945	0
288	20240816	145300	51061265	2945	2945	2945	2945	0
289	20240816	145200	51061265	2945	2945	2945	2945	0
290	20240816	145100	51061265	2945	2945	2945	2945	0
291	20240816	145000	51061265	2945	2945	2945	2945	0
292	20240816	144900	51061265	2945	2945	2945	2945	0
293	20240816	144800	51061265	2945	2945	2945	2945	0
294	20240816	144700	51061265	2945	2945	2945	2945	0
295	20240816	144600	51061265	2945	2945	2945	2945	0
296	20240816	144500	51061265	2945	2945	2945	2945	1
297	20240816	144400	51058320	2930	2930	2930	2930	0
298	20240816	144300	51058320	2930	2930	2930	2930	0
299	20240816	144200	51058320	2930	2930	2930	2930	0
300	20240816	144100	51058320	2930	2930	2930	2930	0
301	20240816	144000	51058320	2930	2930	2930	2930	0
302	20240816	143900	51058320	2930	2930	2930	2930	0
303	20240816	143800	51058320	2930	2930	2930	2930	0
304	20240816	143700	51058320	2930	2930	2930	2930	0
305	20240816	143600	51058320	2930	2930	2930	2930	0
306	20240816	143500	51058320	2930	2930	2930	2930	0
307	20240816	143400	51058320	2930	2930	2930	2930	8
308	20240816	143300	51034880	2930	2930	2930	2930	0
309	20240816	143200	51034880	2930	2930	2930	2930	0
310	20240816	143100	51034880	2930	2930	2930	2930	0
311	20240816	143000	51034880	2930	2930	2930	2930	0
312	20240816	142900	51034880	2930	2930	2930	2930	10
313	20240816	142800	51005580	2930	2930	2930	2930	0
314	20240816	142700	51005580	2930	2930	2930	2930	0
315	20240816	142600	51005580	2930	2930	2930	2930	0
316	20240816	142500	51005580	2930	2930	2930	2930	0
317	20240816	142400	51005580	2930	2930	2930	2930	0
318	20240816	142300	51005580	2930	2930	2930	2930	0
319	20240816	142200	51005580	2930	2930	2930	2930	0
320	20240816	142100	51005580	2930	2930	2930	2930	1
321	20240816	142000	51002650	2945	2945	2945	2945	500
322	20240816	141900	49530150	2945	2945	2945	2945	0
323	20240816	141800	49530150	2945	2945	2945	2945	0
324	20240816	141700	49530150	2945	2945	2945	2945	0
325	20240816	141600	49530150	2945	2945	2945	2945	0
326	20240816	141500	49530150	2945	2945	2945	2945	0
327	20240816	141400	49530150	2945	2945	2945	2945	0
328	20240816	141300	49530150	2945	2945	2945	2945	0
329	20240816	141200	49530150	2945	2945	2945	2945	0
330	20240816	141100	49530150	2945	2945	2945	2945	0
331	20240816	141000	49530150	2945	2945	2945	2945	0
332	20240816	140900	49530150	2945	2945	2945	2945	0
333	20240816	140800	49530150	2945	2945	2945	2945	0
334	20240816	140700	49530150	2945	2945	2945	2945	0
335	20240816	140600	49530150	2945	2945	2945	2945	0
336	20240816	140500	49530150	2945	2945	2945	2945	0
337	20240816	140400	49530150	2945	2945	2945	2945	0
338	20240816	140300	49530150	2945	2945	2945	2945	0
339	20240816	140200	49530150	2945	2945	2945	2945	0
340	20240816	140100	49530150	2945	2945	2945	2945	0
341	20240816	140000	49530150	2945	2945	2945	2945	0
342	20240816	135900	49530150	2945	2945	2945	2945	0
343	20240816	135800	49530150	2945	2945	2945	2945	0
344	20240816	135700	49530150	2945	2945	2945	2945	0
345	20240816	135600	49530150	2945	2945	2945	2945	0
346	20240816	135500	49530150	2945	2945	2945	2945	0
347	20240816	135400	49530150	2945	2945	2945	2945	0
348	20240816	135300	49530150	2945	2945	2945	2945	0
349	20240816	135200	49530150	2945	2945	2945	2945	0
350	20240816	135100	49530150	2945	2945	2945	2945	0
351	20240816	135000	49530150	2945	2945	2945	2945	0
352	20240816	134900	49530150	2945	2945	2945	2945	0
353	20240816	134800	49530150	2945	2945	2945	2945	0
354	20240816	134700	49530150	2945	2945	2945	2945	0
355	20240816	134600	49530150	2945	2945	2945	2945	0
356	20240816	134500	49530150	2945	2945	2945	2945	0
357	20240816	134400	49530150	2945	2945	2945	2945	0
358	20240816	134300	49530150	2945	2945	2945	2945	0
359	20240816	134200	49530150	2945	2945	2945	2945	0
360	20240816	134100	49530150	2945	2945	2945	2945	0
361	20240816	134000	49530150	2945	2945	2945	2945	0
362	20240816	133900	49530150	2945	2945	2945	2945	0
363	20240816	133800	49530150	2945	2945	2945	2945	0
364	20240816	133700	49530150	2945	2945	2945	2945	0
365	20240816	133600	49530150	2945	2945	2945	2945	1
366	20240816	133500	49527205	2945	2945	2945	2945	0
367	20240816	133400	49527205	2945	2945	2945	2945	0
368	20240816	133300	49527205	2945	2945	2945	2945	0
369	20240816	133200	49527205	2945	2945	2945	2945	0
370	20240816	133100	49527205	2945	2945	2945	2945	0
371	20240816	133000	49527205	2945	2945	2945	2945	0
372	20240816	132900	49527205	2945	2945	2945	2945	0
373	20240816	132800	49527205	2945	2945	2945	2945	0
374	20240816	132700	49527205	2945	2945	2945	2945	0
375	20240816	132600	49527205	2945	2945	2945	2945	0
376	20240816	132500	49527205	2945	2945	2945	2945	0
377	20240816	132400	49527205	2945	2945	2945	2945	0
378	20240816	132300	49527205	2945	2945	2945	2945	0
379	20240816	132200	49527205	2945	2945	2945	2945	0
380	20240816	132100	49527205	2945	2945	2945	2945	0
381	20240816	132000	49527205	2945	2945	2945	2945	0
382	20240816	131900	49527205	2945	2945	2945	2945	0
383	20240816	131800	49527205	2945	2945	2945	2945	0
384	20240816	131700	49527205	2945	2945	2945	2945	50
385	20240816	131600	49379955	2945	2945	2945	2945	0
386	20240816	131500	49379955	2945	2945	2945	2945	1
387	20240816	131400	49377010	2940	2940	2940	2940	0
388	20240816	131300	49377010	2940	2940	2940	2940	50
389	20240816	131200	49230010	2940	2940	2940	2940	0
390	20240816	131100	49230010	2940	2940	2940	2940	0
391	20240816	131000	49230010	2940	2940	2940	2940	0
392	20240816	130900	49230010	2940	2940	2940	2940	0
393	20240816	130800	49230010	2940	2940	2940	2940	0
394	20240816	130700	49230010	2940	2940	2940	2940	0
395	20240816	130600	49230010	2940	2940	2940	2940	0
396	20240816	130500	49230010	2940	2940	2940	2940	0
397	20240816	130400	49230010	2940	2940	2940	2940	0
398	20240816	130300	49230010	2940	2940	2940	2940	0
399	20240816	130200	49230010	2940	2940	2940	2940	0
400	20240816	130100	49230010	2940	2940	2940	2940	0
401	20240816	130000	49230010	2940	2940	2940	2940	0
402	20240816	125900	49230010	2940	2940	2940	2940	0
403	20240816	125800	49230010	2940	2940	2940	2940	0
404	20240816	125700	49230010	2940	2940	2940	2940	0
405	20240816	125600	49230010	2940	2940	2940	2940	0
406	20240816	125500	49230010	2940	2940	2940	2940	3
407	20240816	125400	49221190	2945	2945	2945	2945	1
408	20240816	125300	49218245	2915	2915	2915	2915	0
409	20240816	125200	49218245	2915	2915	2915	2915	0
410	20240816	125100	49218245	2915	2915	2915	2915	0
411	20240816	125000	49218245	2915	2915	2915	2915	0
412	20240816	124900	49218245	2915	2915	2915	2915	0
413	20240816	124800	49218245	2915	2915	2915	2915	0
414	20240816	124700	49218245	2915	2915	2915	2915	0
415	20240816	124600	49218245	2915	2915	2915	2915	0
416	20240816	124500	49218245	2915	2915	2915	2915	0
417	20240816	124400	49218245	2915	2915	2915	2915	0
418	20240816	124300	49218245	2915	2915	2915	2915	0
419	20240816	124200	49218245	2915	2920	2920	2915	98
420	20240816	124100	48932470	2925	2925	2925	2925	6
421	20240816	124000	48914920	2945	2945	2945	2945	0
422	20240816	123900	48914920	2945	2945	2945	2945	0
423	20240816	123800	48914920	2945	2945	2945	2945	0
424	20240816	123700	48914920	2945	2945	2945	2945	0
425	20240816	123600	48914920	2945	2945	2945	2945	0
426	20240816	123500	48914920	2945	2945	2945	2945	0
427	20240816	123400	48914920	2945	2945	2945	2945	0
428	20240816	123300	48914920	2945	2945	2945	2945	0
429	20240816	123200	48914920	2945	2945	2945	2945	5
430	20240816	123100	48900195	2945	2945	2945	2945	0
431	20240816	123000	48900195	2945	2945	2945	2945	0
432	20240816	122900	48900195	2945	2945	2945	2945	0
433	20240816	122800	48900195	2945	2945	2945	2945	0
434	20240816	122700	48900195	2945	2945	2945	2945	0
435	20240816	122600	48900195	2945	2945	2945	2945	0
436	20240816	122500	48900195	2945	2945	2945	2945	0
437	20240816	122400	48900195	2945	2945	2945	2945	0
438	20240816	122300	48900195	2945	2945	2945	2945	0
439	20240816	122200	48900195	2945	2945	2945	2945	0
440	20240816	122100	48900195	2945	2945	2945	2945	0
441	20240816	122000	48900195	2945	2945	2945	2945	0
442	20240816	121900	48900195	2945	2945	2945	2945	0
443	20240816	121800	48900195	2945	2945	2945	2945	0
444	20240816	121700	48900195	2945	2945	2945	2945	0
445	20240816	121600	48900195	2945	2945	2945	2945	0
446	20240816	121500	48900195	2945	2945	2945	2945	0
447	20240816	121400	48900195	2945	2945	2945	2945	0
448	20240816	121300	48900195	2945	2945	2945	2945	0
449	20240816	121200	48900195	2945	2945	2945	2945	0
450	20240816	121100	48900195	2945	2945	2945	2945	0
451	20240816	121000	48900195	2945	2945	2945	2945	0
452	20240816	120900	48900195	2945	2945	2945	2945	13
453	20240816	120800	48861910	2945	2945	2945	2945	0
454	20240816	120700	48861910	2945	2945	2945	2945	0
455	20240816	120600	48861910	2945	2945	2945	2945	0
456	20240816	120500	48861910	2945	2945	2945	2945	0
457	20240816	120400	48861910	2945	2945	2945	2945	0
458	20240816	120300	48861910	2945	2945	2945	2945	0
459	20240816	120200	48861910	2945	2945	2945	2945	0
460	20240816	120100	48861910	2945	2945	2945	2945	0
461	20240816	120000	48861910	2945	2945	2945	2945	0
462	20240816	115900	48861910	2945	2945	2945	2945	0
463	20240816	115800	48861910	2945	2945	2945	2945	0
464	20240816	115700	48861910	2945	2945	2945	2945	0
465	20240816	115600	48861910	2945	2945	2945	2945	0
466	20240816	115500	48861910	2945	2945	2945	2945	6
467	20240816	115400	48844240	2945	2945	2945	2945	0
468	20240816	115300	48844240	2945	2945	2945	2945	0
469	20240816	115200	48844240	2945	2945	2945	2945	0
470	20240816	115100	48844240	2945	2945	2945	2945	0
471	20240816	115000	48844240	2945	2945	2945	2945	0
472	20240816	114900	48844240	2945	2945	2945	2945	0
473	20240816	114800	48844240	2945	2945	2945	2945	0
474	20240816	114700	48844240	2945	2945	2945	2945	0
475	20240816	114600	48844240	2945	2945	2945	2945	0
476	20240816	114500	48844240	2945	2945	2945	2945	0
477	20240816	114400	48844240	2945	2945	2945	2945	1
478	20240816	114300	48841295	2925	2925	2925	2925	0
479	20240816	114200	48841295	2925	2925	2925	2925	0
480	20240816	114100	48841295	2925	2925	2925	2925	0
481	20240816	114000	48841295	2925	2925	2925	2925	0
482	20240816	113900	48841295	2925	2925	2925	2925	0
483	20240816	113800	48841295	2925	2925	2925	2925	1
484	20240816	113700	48838370	2945	2945	2945	2945	0
485	20240816	113600	48838370	2945	2945	2945	2945	0
486	20240816	113500	48838370	2945	2945	2945	2945	1
487	20240816	113400	48835425	2925	2925	2925	2925	0
488	20240816	113300	48835425	2925	2925	2925	2925	0
489	20240816	113200	48835425	2925	2925	2925	2925	2
490	20240816	113100	48829575	2925	2925	2925	2925	0
491	20240816	113000	48829575	2925	2925	2925	2925	0
492	20240816	112900	48829575	2925	2925	2925	2925	0
493	20240816	112800	48829575	2925	2925	2925	2925	0
494	20240816	112700	48829575	2925	2925	2925	2925	0
495	20240816	112600	48829575	2925	2925	2925	2925	0
496	20240816	112500	48829575	2925	2925	2925	2925	0
497	20240816	112400	48829575	2925	2925	2925	2925	0
498	20240816	112300	48829575	2925	2925	2925	2925	0
499	20240816	112200	48829575	2925	2925	2925	2925	0
500	20240816	112100	48829575	2925	2925	2925	2925	0
501	20240816	112000	48829575	2925	2925	2925	2925	0
502	20240816	111900	48829575	2925	2925	2925	2925	0
503	20240816	111800	48829575	2925	2925	2925	2925	0
504	20240816	111700	48829575	2925	2925	2925	2925	0
505	20240816	111600	48829575	2925	2925	2925	2925	0
506	20240816	111500	48829575	2925	2925	2925	2925	0
507	20240816	111400	48829575	2925	2925	2925	2925	0
508	20240816	111300	48829575	2925	2925	2925	2925	0
509	20240816	111200	48829575	2925	2925	2925	2925	0
510	20240816	111100	48829575	2925	2925	2925	2925	0
511	20240816	111000	48829575	2925	2925	2925	2925	0
512	20240816	110900	48829575	2925	2925	2925	2925	5
513	20240816	110800	48814950	2925	2925	2925	2925	0
514	20240816	110700	48814950	2925	2925	2925	2925	0
515	20240816	110600	48814950	2925	2925	2925	2925	0
516	20240816	110500	48814950	2925	2925	2925	2925	11
517	20240816	110400	48782775	2920	2920	2920	2920	0
518	20240816	110300	48782775	2920	2920	2920	2920	0
519	20240816	110200	48782775	2920	2920	2920	2920	0
520	20240816	110100	48782775	2920	2920	2920	2920	0
521	20240816	110000	48782775	2920	2920	2920	2920	0
522	20240816	105900	48782775	2920	2920	2920	2920	0
523	20240816	105800	48782775	2920	2920	2920	2920	0
524	20240816	105700	48782775	2920	2920	2920	2920	0
525	20240816	105600	48782775	2920	2920	2920	2920	18
526	20240816	105500	48730215	2925	2925	2925	2925	0
527	20240816	105400	48730215	2925	2925	2925	2925	0
528	20240816	105300	48730215	2925	2925	2925	2925	0
529	20240816	105200	48730215	2925	2925	2925	2925	0
530	20240816	105100	48730215	2925	2925	2925	2925	0
531	20240816	105000	48730215	2925	2925	2925	2925	0
532	20240816	104900	48730215	2925	2925	2925	2925	1
533	20240816	104800	48727290	2920	2920	2920	2920	0
534	20240816	104700	48727290	2920	2920	2920	2920	50
535	20240816	104600	48581290	2920	2920	2920	2920	0
536	20240816	104500	48581290	2920	2920	2920	2920	1
537	20240816	104400	48578370	2925	2925	2925	2925	300
538	20240816	104300	47700870	2925	2925	2925	2925	0
539	20240816	104200	47700870	2925	2925	2925	2925	0
540	20240816	104100	47700870	2925	2925	2925	2925	0
541	20240816	104000	47700870	2925	2925	2925	2925	0
542	20240816	103900	47700870	2925	2925	2925	2925	0
543	20240816	103800	47700870	2925	2925	2925	2925	100
544	20240816	103700	47408370	2925	2925	2925	2925	0
545	20240816	103600	47408370	2925	2925	2925	2925	0
546	20240816	103500	47408370	2925	2925	2925	2925	0
547	20240816	103400	47408370	2925	2925	2925	2925	4
548	20240816	103300	47396670	2925	2925	2925	2925	10
549	20240816	103200	47367420	2925	2920	2925	2920	12
550	20240816	103100	47332330	2925	2925	2925	2925	0
551	20240816	103000	47332330	2925	2925	2925	2925	0
552	20240816	102900	47332330	2925	2925	2925	2925	0
553	20240816	102800	47332330	2925	2925	2925	2925	0
554	20240816	102700	47332330	2925	2925	2925	2925	9
555	20240816	102600	47306005	2920	2920	2920	2920	2
556	20240816	102500	47300165	2920	2920	2920	2920	0
557	20240816	102400	47300165	2920	2920	2920	2920	0
558	20240816	102300	47300165	2920	2920	2920	2920	0
559	20240816	102200	47300165	2920	2920	2920	2920	0
560	20240816	102100	47300165	2920	2920	2920	2920	0
561	20240816	102000	47300165	2920	2920	2920	2920	0
562	20240816	101900	47300165	2920	2920	2920	2920	500
563	20240816	101800	45840165	2920	2920	2920	2920	0
564	20240816	101700	45840165	2920	2920	2920	2920	1
565	20240816	101600	45837245	2920	2920	2920	2920	67
566	20240816	101500	45641605	2900	2900	2900	2900	0
567	20240816	101400	45641605	2900	2900	2900	2900	0
568	20240816	101300	45641605	2900	2900	2900	2900	0
569	20240816	101200	45641605	2900	2910	2910	2900	563
570	20240816	101100	44008800	2920	2920	2920	2920	0
571	20240816	101000	44008800	2920	2920	2920	2920	2
572	20240816	100900	44002960	2920	2920	2920	2920	0
573	20240816	100800	44002960	2920	2920	2920	2920	0
574	20240816	100700	44002960	2920	2905	2920	2900	1697
575	20240816	100600	39080430	2905	2905	2905	2905	0
576	20240816	100500	39080430	2905	2915	2915	2905	2977
577	20240816	100400	30420040	2920	2920	2920	2920	0
578	20240816	100300	30420040	2920	2920	2920	2920	0
579	20240816	100200	30420040	2920	2920	2920	2920	0
580	20240816	100100	30420040	2920	2920	2920	2920	1
581	20240816	100000	30417120	2920	2920	2920	2920	0
582	20240816	095900	30417120	2920	2935	2935	2915	4469
583	20240816	095800	17334895	2930	2930	2930	2930	0
584	20240816	095700	17334895	2930	2930	2930	2930	579
585	20240816	095600	15638425	2930	2930	2930	2930	0
586	20240816	095500	15638425	2930	2930	2930	2930	0
587	20240816	095400	15638425	2930	2930	2930	2930	0
588	20240816	095300	15638425	2930	2930	2930	2930	0
589	20240816	095200	15638425	2930	2935	2935	2930	9
590	20240816	095100	15612035	2935	2935	2935	2935	23
591	20240816	095000	15544530	2935	2935	2935	2935	0
592	20240816	094900	15544530	2935	2935	2935	2935	0
593	20240816	094800	15544530	2935	2935	2935	2935	55
594	20240816	094700	15383105	2935	2935	2935	2935	32
595	20240816	094600	15289185	2935	2935	2935	2935	35
596	20240816	094500	15186460	2935	2935	2935	2935	35
597	20240816	094400	15083735	2935	2935	2935	2935	118
598	20240816	094300	14737405	2935	2935	2935	2935	0
599	20240816	094200	14737405	2935	2935	2935	2935	0
600	20240816	094100	14737405	2935	2935	2935	2935	19
601	20240816	094000	14681640	2930	2935	2935	2930	1021
602	20240816	093900	11690005	2935	2935	2935	2935	625
603	20240816	093800	9855630	2935	2935	2935	2935	553
604	20240816	093700	8232575	2935	2945	2945	2935	1344
605	20240816	093600	4285315	2940	2950	2950	2940	8
606	20240816	093500	4261755	2950	2950	2950	2950	0
607	20240816	093400	4261755	2950	2950	2950	2950	0
608	20240816	093300	4261755	2950	2950	2950	2950	0
609	20240816	093200	4261755	2950	2960	2960	2950	514
610	20240816	093100	2740740	2965	2965	2965	2965	47
611	20240816	093000	2601385	2970	2970	2970	2970	1
612	20240816	092900	2598415	2965	2965	2965	2965	50
613	20240816	092800	2450165	2965	2970	2970	2965	150
614	20240816	092700	2005340	2975	2975	2975	2975	0
615	20240816	092600	2005340	2975	2975	2975	2975	0
616	20240816	092500	2005340	2975	2975	2975	2975	55
617	20240816	092400	1841715	2980	2980	2980	2980	7
618	20240816	092300	1820855	2980	2990	2990	2980	30
619	20240816	092200	1731310	2995	2995	2995	2995	4
620	20240816	092100	1719330	2995	2995	2995	2995	0
621	20240816	092000	1719330	2995	2995	2995	2995	1
622	20240816	091900	1716335	2995	2995	2995	2995	5
623	20240816	091800	1701360	2990	2995	2995	2990	284
624	20240816	091700	851030	3000	3000	3000	3000	10
625	20240816	091600	821030	3000	3000	3000	3000	0
626	20240816	091500	821030	3000	3000	3000	3000	5
627	20240816	091400	806030	3000	3000	3000	3000	0
628	20240816	091300	806030	3000	3000	3000	3000	3
629	20240816	091200	797030	3000	3000	3000	3000	7
630	20240816	091100	776030	3000	3000	3000	3000	0
631	20240816	091000	776030	3000	3000	3000	3000	53
632	20240816	090900	617030	3000	3000	3000	3000	1
633	20240816	090800	614030	3000	3000	3000	3000	0
634	20240816	090700	614030	3000	3000	3000	3000	0
635	20240816	090600	614030	3000	3000	3000	3000	0
636	20240816	090500	614030	3000	3000	3000	3000	0
637	20240816	090400	614030	3000	3000	3000	3000	0
638	20240816	090300	614030	3000	3000	3000	3000	1
639	20240816	090200	611030	3010	3010	3010	3010	0
640	20240816	090100	611030	3010	3010	3010	3010	0
641	20240816	090000	611030	3010	3010	3010	3010	203