KissMeData/081150/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	195100	140608180	2935	2935	2935	2935	504
3	20240813	195000	140608180	2935	2935	2935	2935	0
4	20240813	194900	140608180	2935	2935	2935	2935	0
5	20240813	194800	140608180	2935	2935	2935	2935	0
6	20240813	194700	140608180	2935	2935	2935	2935	0
7	20240813	194600	140608180	2935	2935	2935	2935	0
8	20240813	194500	140608180	2935	2935	2935	2935	0
9	20240813	194400	140608180	2935	2935	2935	2935	0
10	20240813	194300	140608180	2935	2935	2935	2935	0
11	20240813	194200	140608180	2935	2935	2935	2935	0
12	20240813	194100	140608180	2935	2935	2935	2935	0
13	20240813	194000	140608180	2935	2935	2935	2935	0
14	20240813	193900	140608180	2935	2935	2935	2935	0
15	20240813	193800	140608180	2935	2935	2935	2935	0
16	20240813	193700	140608180	2935	2935	2935	2935	0
17	20240813	193600	140608180	2935	2935	2935	2935	0
18	20240813	193500	140608180	2935	2935	2935	2935	0
19	20240813	193400	140608180	2935	2935	2935	2935	0
20	20240813	193300	140608180	2935	2935	2935	2935	0
21	20240813	193200	140608180	2935	2935	2935	2935	0
22	20240813	193100	140608180	2935	2935	2935	2935	0
23	20240813	193000	140608180	2935	2935	2935	2935	0
24	20240813	192900	140608180	2935	2935	2935	2935	0
25	20240813	192800	140608180	2935	2935	2935	2935	0
26	20240813	192700	140608180	2935	2935	2935	2935	0
27	20240813	192600	140608180	2935	2935	2935	2935	0
28	20240813	192500	140608180	2935	2935	2935	2935	0
29	20240813	192400	140608180	2935	2935	2935	2935	0
30	20240813	192300	140608180	2935	2935	2935	2935	0
31	20240813	192200	140608180	2935	2935	2935	2935	0
32	20240813	192100	140608180	2935	2935	2935	2935	504
33	20240813	192000	140608180	2935	2935	2935	2935	0
34	20240813	191900	140608180	2935	2935	2935	2935	0
35	20240813	191800	140608180	2935	2935	2935	2935	0
36	20240813	191700	140608180	2935	2935	2935	2935	0
37	20240813	191600	140608180	2935	2935	2935	2935	0
38	20240813	191500	140608180	2935	2935	2935	2935	0
39	20240813	191400	140608180	2935	2935	2935	2935	0
40	20240813	191300	140608180	2935	2935	2935	2935	0
41	20240813	191200	140608180	2935	2935	2935	2935	0
42	20240813	191100	140608180	2935	2935	2935	2935	0
43	20240813	191000	140608180	2935	2935	2935	2935	0
44	20240813	190900	140608180	2935	2935	2935	2935	0
45	20240813	190800	140608180	2935	2935	2935	2935	0
46	20240813	190700	140608180	2935	2935	2935	2935	0
47	20240813	190600	140608180	2935	2935	2935	2935	0
48	20240813	190500	140608180	2935	2935	2935	2935	0
49	20240813	190400	140608180	2935	2935	2935	2935	0
50	20240813	190300	140608180	2935	2935	2935	2935	0
51	20240813	190200	140608180	2935	2935	2935	2935	0
52	20240813	190100	140608180	2935	2935	2935	2935	0
53	20240813	190000	140608180	2935	2935	2935	2935	0
54	20240813	185900	140608180	2935	2935	2935	2935	0
55	20240813	185800	140608180	2935	2935	2935	2935	0
56	20240813	185700	140608180	2935	2935	2935	2935	0
57	20240813	185600	140608180	2935	2935	2935	2935	0
58	20240813	185500	140608180	2935	2935	2935	2935	0
59	20240813	185400	140608180	2935	2935	2935	2935	0
60	20240813	185300	140608180	2935	2935	2935	2935	0
61	20240813	185200	140608180	2935	2935	2935	2935	0
62	20240813	185100	140608180	2935	2935	2935	2935	504
63	20240813	185000	140608180	2935	2935	2935	2935	0
64	20240813	184900	140608180	2935	2935	2935	2935	0
65	20240813	184800	140608180	2935	2935	2935	2935	0
66	20240813	184700	140608180	2935	2935	2935	2935	0
67	20240813	184600	140608180	2935	2935	2935	2935	0
68	20240813	184500	140608180	2935	2935	2935	2935	0
69	20240813	184400	140608180	2935	2935	2935	2935	0
70	20240813	184300	140608180	2935	2935	2935	2935	0
71	20240813	184200	140608180	2935	2935	2935	2935	0
72	20240813	184100	140608180	2935	2935	2935	2935	0
73	20240813	184000	140608180	2935	2935	2935	2935	0
74	20240813	183900	140608180	2935	2935	2935	2935	0
75	20240813	183800	140608180	2935	2935	2935	2935	0
76	20240813	183700	140608180	2935	2935	2935	2935	0
77	20240813	183600	140608180	2935	2935	2935	2935	0
78	20240813	183500	140608180	2935	2935	2935	2935	0
79	20240813	183400	140608180	2935	2935	2935	2935	0
80	20240813	183300	140608180	2935	2935	2935	2935	0
81	20240813	183200	140608180	2935	2935	2935	2935	0
82	20240813	183100	140608180	2935	2935	2935	2935	0
83	20240813	183000	140608180	2935	2935	2935	2935	0
84	20240813	182900	140608180	2935	2935	2935	2935	0
85	20240813	182800	140608180	2935	2935	2935	2935	0
86	20240813	182700	140608180	2935	2935	2935	2935	0
87	20240813	182600	140608180	2935	2935	2935	2935	0
88	20240813	182500	140608180	2935	2935	2935	2935	0
89	20240813	182400	140608180	2935	2935	2935	2935	0
90	20240813	182300	140608180	2935	2935	2935	2935	0
91	20240813	182200	140608180	2935	2935	2935	2935	0
92	20240813	182100	140608180	2935	2935	2935	2935	504
93	20240813	182000	140608180	2935	2935	2935	2935	0
94	20240813	181900	140608180	2935	2935	2935	2935	0
95	20240813	181800	140608180	2935	2935	2935	2935	0
96	20240813	181700	140608180	2935	2935	2935	2935	0
97	20240813	181600	140608180	2935	2935	2935	2935	0
98	20240813	181500	140608180	2935	2935	2935	2935	0
99	20240813	181400	140608180	2935	2935	2935	2935	0
100	20240813	181300	140608180	2935	2935	2935	2935	0
101	20240813	181200	140608180	2935	2935	2935	2935	0
102	20240813	181100	140608180	2935	2935	2935	2935	0
103	20240813	181000	140608180	2935	2935	2935	2935	0
104	20240813	180900	140608180	2935	2935	2935	2935	0
105	20240813	180800	140608180	2935	2935	2935	2935	0
106	20240813	180700	140608180	2935	2935	2935	2935	0
107	20240813	180600	140608180	2935	2935	2935	2935	0
108	20240813	180500	140608180	2935	2935	2935	2935	0
109	20240813	180400	140608180	2935	2935	2935	2935	0
110	20240813	180300	140608180	2935	2935	2935	2935	0
111	20240813	180200	140608180	2935	2935	2935	2935	0
112	20240813	180100	140608180	2935	2935	2935	2935	0
113	20240813	180000	140608180	2935	2935	2935	2935	0
114	20240813	175900	140608180	2935	2935	2935	2935	0
115	20240813	175800	140608180	2935	2935	2935	2935	0
116	20240813	175700	140608180	2935	2935	2935	2935	0
117	20240813	175600	140608180	2935	2935	2935	2935	0
118	20240813	175500	140608180	2935	2935	2935	2935	0
119	20240813	175400	140608180	2935	2935	2935	2935	0
120	20240813	175300	140608180	2935	2935	2935	2935	0
121	20240813	175200	140608180	2935	2935	2935	2935	0
122	20240813	175100	140608180	2935	2935	2935	2935	504
123	20240813	175000	140608180	2935	2935	2935	2935	0
124	20240813	174900	140608180	2935	2935	2935	2935	0
125	20240813	174800	140608180	2935	2935	2935	2935	0
126	20240813	174700	140608180	2935	2935	2935	2935	0
127	20240813	174600	140608180	2935	2935	2935	2935	0
128	20240813	174500	140608180	2935	2935	2935	2935	0
129	20240813	174400	140608180	2935	2935	2935	2935	0
130	20240813	174300	140608180	2935	2935	2935	2935	0
131	20240813	174200	140608180	2935	2935	2935	2935	0
132	20240813	174100	140608180	2935	2935	2935	2935	0
133	20240813	174000	140608180	2935	2935	2935	2935	0
134	20240813	173900	140608180	2935	2935	2935	2935	0
135	20240813	173800	140608180	2935	2935	2935	2935	0
136	20240813	173700	140608180	2935	2935	2935	2935	0
137	20240813	173600	140608180	2935	2935	2935	2935	0
138	20240813	173500	140608180	2935	2935	2935	2935	0
139	20240813	173400	140608180	2935	2935	2935	2935	0
140	20240813	173300	140608180	2935	2935	2935	2935	0
141	20240813	173200	140608180	2935	2935	2935	2935	0
142	20240813	173100	140608180	2935	2935	2935	2935	0
143	20240813	173000	140608180	2935	2935	2935	2935	0
144	20240813	172900	140608180	2935	2935	2935	2935	0
145	20240813	172800	140608180	2935	2935	2935	2935	0
146	20240813	172700	140608180	2935	2935	2935	2935	0
147	20240813	172600	140608180	2935	2935	2935	2935	0
148	20240813	172500	140608180	2935	2935	2935	2935	0
149	20240813	172400	140608180	2935	2935	2935	2935	0
150	20240813	172300	140608180	2935	2935	2935	2935	0
151	20240813	172200	140608180	2935	2935	2935	2935	0
152	20240813	172100	140608180	2935	2935	2935	2935	504
153	20240813	172000	140608180	2935	2935	2935	2935	0
154	20240813	171900	140608180	2935	2935	2935	2935	0
155	20240813	171800	140608180	2935	2935	2935	2935	0
156	20240813	171700	140608180	2935	2935	2935	2935	0
157	20240813	171600	140608180	2935	2935	2935	2935	0
158	20240813	171500	140608180	2935	2935	2935	2935	0
159	20240813	171400	140608180	2935	2935	2935	2935	0
160	20240813	171300	140608180	2935	2935	2935	2935	0
161	20240813	171200	140608180	2935	2935	2935	2935	0
162	20240813	171100	140608180	2935	2935	2935	2935	0
163	20240813	171000	140608180	2935	2935	2935	2935	0
164	20240813	170900	140608180	2935	2935	2935	2935	0
165	20240813	170800	140608180	2935	2935	2935	2935	0
166	20240813	170700	140608180	2935	2935	2935	2935	0
167	20240813	170600	140608180	2935	2935	2935	2935	0
168	20240813	170500	140608180	2935	2935	2935	2935	0
169	20240813	170400	140608180	2935	2935	2935	2935	0
170	20240813	170300	140608180	2935	2935	2935	2935	0
171	20240813	170200	140608180	2935	2935	2935	2935	0
172	20240813	170100	140608180	2935	2935	2935	2935	0
173	20240813	170000	140608180	2935	2935	2935	2935	0
174	20240813	165900	140608180	2935	2935	2935	2935	0
175	20240813	165800	140608180	2935	2935	2935	2935	0
176	20240813	165700	140608180	2935	2935	2935	2935	0
177	20240813	165600	140608180	2935	2935	2935	2935	0
178	20240813	165500	140608180	2935	2935	2935	2935	0
179	20240813	165400	140608180	2935	2935	2935	2935	0
180	20240813	165300	140608180	2935	2935	2935	2935	0
181	20240813	165200	140608180	2935	2935	2935	2935	0
182	20240813	165100	140608180	2935	2935	2935	2935	504
183	20240813	165000	140608180	2935	2935	2935	2935	0
184	20240813	164900	140608180	2935	2935	2935	2935	0
185	20240813	164800	140608180	2935	2935	2935	2935	0
186	20240813	164700	140608180	2935	2935	2935	2935	0
187	20240813	164600	140608180	2935	2935	2935	2935	0
188	20240813	164500	140608180	2935	2935	2935	2935	0
189	20240813	164400	140608180	2935	2935	2935	2935	0
190	20240813	164300	140608180	2935	2935	2935	2935	0
191	20240813	164200	140608180	2935	2935	2935	2935	0
192	20240813	164100	140608180	2935	2935	2935	2935	0
193	20240813	164000	140608180	2935	2935	2935	2935	0
194	20240813	163900	140608180	2935	2935	2935	2935	0
195	20240813	163800	140608180	2935	2935	2935	2935	0
196	20240813	163700	140608180	2935	2935	2935	2935	0
197	20240813	163600	140608180	2935	2935	2935	2935	0
198	20240813	163500	140608180	2935	2935	2935	2935	0
199	20240813	163400	140608180	2935	2935	2935	2935	0
200	20240813	163300	140608180	2935	2935	2935	2935	0
201	20240813	163200	140608180	2935	2935	2935	2935	0
202	20240813	163100	140608180	2935	2935	2935	2935	0
203	20240813	163000	140608180	2935	2935	2935	2935	0
204	20240813	162900	140608180	2935	2935	2935	2935	0
205	20240813	162800	140608180	2935	2935	2935	2935	0
206	20240813	162700	140608180	2935	2935	2935	2935	0
207	20240813	162600	140608180	2935	2935	2935	2935	0
208	20240813	162500	140608180	2935	2935	2935	2935	0
209	20240813	162400	140608180	2935	2935	2935	2935	0
210	20240813	162300	140608180	2935	2935	2935	2935	0
211	20240813	162200	140608180	2935	2935	2935	2935	0
212	20240813	162100	140608180	2935	2935	2935	2935	504
213	20240813	162000	140608180	2935	2935	2935	2935	0
214	20240813	161900	140608180	2935	2935	2935	2935	0
215	20240813	161800	140608180	2935	2935	2935	2935	0
216	20240813	161700	140608180	2935	2935	2935	2935	0
217	20240813	161600	140608180	2935	2935	2935	2935	0
218	20240813	161500	140608180	2935	2935	2935	2935	0
219	20240813	161400	140608180	2935	2935	2935	2935	0
220	20240813	161300	140608180	2935	2935	2935	2935	0
221	20240813	161200	140608180	2935	2935	2935	2935	0
222	20240813	161100	140608180	2935	2935	2935	2935	0
223	20240813	161000	140608180	2935	2935	2935	2935	0
224	20240813	160900	140608180	2935	2935	2935	2935	0
225	20240813	160800	140608180	2935	2935	2935	2935	0
226	20240813	160700	140608180	2935	2935	2935	2935	0
227	20240813	160600	140608180	2935	2935	2935	2935	0
228	20240813	160500	140608180	2935	2935	2935	2935	0
229	20240813	160400	140608180	2935	2935	2935	2935	0
230	20240813	160300	140608180	2935	2935	2935	2935	0
231	20240813	160200	140608180	2935	2935	2935	2935	0
232	20240813	160100	140608180	2935	2935	2935	2935	0
233	20240813	160000	140608180	2935	2935	2935	2935	0
234	20240813	155900	140608180	2935	2935	2935	2935	0
235	20240813	155800	140608180	2935	2935	2935	2935	0
236	20240813	155700	140608180	2935	2935	2935	2935	0
237	20240813	155600	140608180	2935	2935	2935	2935	0
238	20240813	155500	140608180	2935	2935	2935	2935	0
239	20240813	155400	140608180	2935	2935	2935	2935	0
240	20240813	155300	140608180	2935	2935	2935	2935	0
241	20240813	155200	140608180	2935	2935	2935	2935	0
242	20240813	155100	140608180	2935	2935	2935	2935	504
243	20240813	155000	140608180	2935	2935	2935	2935	0
244	20240813	154900	140608180	2935	2935	2935	2935	0
245	20240813	154800	140608180	2935	2935	2935	2935	0
246	20240813	154700	140608180	2935	2935	2935	2935	0
247	20240813	154600	140608180	2935	2935	2935	2935	0
248	20240813	154500	140608180	2935	2935	2935	2935	0
249	20240813	154400	140608180	2935	2935	2935	2935	0
250	20240813	154300	140608180	2935	2935	2935	2935	0
251	20240813	154200	140608180	2935	2935	2935	2935	0
252	20240813	154100	140608180	2935	2935	2935	2935	0
253	20240813	154000	140608180	2935	2935	2935	2935	0
254	20240813	153900	140608180	2935	2935	2935	2935	0
255	20240813	153800	140608180	2935	2935	2935	2935	0
256	20240813	153700	140608180	2935	2935	2935	2935	0
257	20240813	153600	140608180	2935	2935	2935	2935	0
258	20240813	153500	140608180	2935	2935	2935	2935	0
259	20240813	153400	140608180	2935	2935	2935	2935	0
260	20240813	153300	140608180	2935	2935	2935	2935	0
261	20240813	153200	140608180	2935	2935	2935	2935	0
262	20240813	153100	140608180	2935	2935	2935	2935	0
263	20240813	153000	140608180	2935	2935	2935	2935	504
264	20240813	152900	139128940	2920	2920	2920	2920	0
265	20240813	152800	139128940	2920	2920	2920	2920	0
266	20240813	152700	139128940	2920	2920	2920	2920	0
267	20240813	152600	139128940	2920	2920	2920	2920	0
268	20240813	152500	139128940	2920	2920	2920	2920	0
269	20240813	152400	139128940	2920	2920	2920	2920	0
270	20240813	152300	139128940	2920	2920	2920	2920	0
271	20240813	152200	139128940	2920	2920	2920	2920	0
272	20240813	152100	139128940	2920	2920	2920	2920	0
273	20240813	152000	139128940	2920	2920	2920	2920	0
274	20240813	151900	139128940	2920	2920	2920	2920	0
275	20240813	151800	139128940	2920	2925	2925	2920	11
276	20240813	151700	139096770	2925	2925	2925	2925	0
277	20240813	151600	139096770	2925	2925	2925	2925	0
278	20240813	151500	139096770	2925	2925	2925	2925	0
279	20240813	151400	139096770	2925	2925	2925	2925	0
280	20240813	151300	139096770	2925	2925	2925	2925	2
281	20240813	151200	139090920	2920	2920	2920	2920	0
282	20240813	151100	139090920	2920	2920	2920	2920	0
283	20240813	151000	139090920	2920	2920	2920	2920	0
284	20240813	150900	139090920	2920	2920	2920	2920	0
285	20240813	150800	139090920	2920	2920	2920	2920	0
286	20240813	150700	139090920	2920	2920	2920	2920	0
287	20240813	150600	139090920	2920	2920	2920	2920	0
288	20240813	150500	139090920	2920	2915	2920	2910	2436
289	20240813	150400	131986020	2915	2910	2915	2910	663
290	20240813	150300	130056190	2900	2900	2900	2900	0
291	20240813	150200	130056190	2900	2900	2900	2900	0
292	20240813	150100	130056190	2900	2900	2900	2900	10
293	20240813	150000	130027190	2900	2900	2900	2900	0
294	20240813	145900	130027190	2900	2900	2900	2900	0
295	20240813	145800	130027190	2900	2910	2910	2900	3
296	20240813	145700	130018470	2910	2910	2910	2910	20
297	20240813	145600	129960270	2910	2910	2910	2910	0
298	20240813	145500	129960270	2910	2905	2910	2905	468
299	20240813	145400	128599390	2910	2910	2910	2910	500
300	20240813	145300	127144390	2910	2910	2910	2910	0
301	20240813	145200	127144390	2910	2910	2910	2910	300
302	20240813	145100	126271390	2905	2890	2905	2890	487
303	20240813	145000	124858155	2905	2905	2905	2905	0
304	20240813	144900	124858155	2905	2905	2905	2905	0
305	20240813	144800	124858155	2905	2895	2905	2895	91
306	20240813	144700	124594200	2895	2895	2895	2895	0
307	20240813	144600	124594200	2895	2895	2895	2895	10
308	20240813	144500	124565250	2905	2905	2905	2905	0
309	20240813	144400	124565250	2905	2905	2905	2905	0
310	20240813	144300	124565250	2905	2905	2905	2895	65
311	20240813	144200	124376465	2905	2905	2905	2905	0
312	20240813	144100	124376465	2905	2900	2905	2900	2
313	20240813	144000	124370660	2890	2890	2890	2890	0
314	20240813	143900	124370660	2890	2890	2890	2890	0
315	20240813	143800	124370660	2890	2890	2890	2890	1
316	20240813	143700	124367770	2890	2890	2890	2890	290
317	20240813	143600	123529670	2890	2890	2890	2890	0
318	20240813	143500	123529670	2890	2890	2890	2890	166
319	20240813	143400	123049930	2895	2895	2895	2895	300
320	20240813	143300	122181430	2900	2900	2900	2900	0
321	20240813	143200	122181430	2900	2900	2900	2900	0
322	20240813	143100	122181430	2900	2900	2900	2900	1
323	20240813	143000	122178530	2890	2890	2890	2890	0
324	20240813	142900	122178530	2890	2890	2890	2890	855
325	20240813	142800	119707580	2890	2890	2890	2890	0
326	20240813	142700	119707580	2890	2890	2890	2890	316
327	20240813	142600	118794340	2890	2890	2890	2890	0
328	20240813	142500	118794340	2890	2890	2890	2890	328
329	20240813	142400	117846420	2890	2890	2890	2890	384
330	20240813	142300	116736660	2890	2890	2890	2890	0
331	20240813	142200	116736660	2890	2890	2890	2890	0
332	20240813	142100	116736660	2890	2890	2890	2890	0
333	20240813	142000	116736660	2890	2890	2890	2890	0
334	20240813	141900	116736660	2890	2890	2890	2890	0
335	20240813	141800	116736660	2890	2890	2890	2890	0
336	20240813	141700	116736660	2890	2890	2890	2890	0
337	20240813	141600	116736660	2890	2890	2890	2890	1
338	20240813	141500	116733770	2900	2900	2900	2900	0
339	20240813	141400	116733770	2900	2900	2900	2900	0
340	20240813	141300	116733770	2900	2900	2900	2900	195
341	20240813	141200	116168270	2900	2900	2900	2900	0
342	20240813	141100	116168270	2900	2900	2900	2890	105
343	20240813	141000	115864770	2890	2890	2890	2890	6
344	20240813	140900	115847430	2900	2900	2900	2900	0
345	20240813	140800	115847430	2900	2900	2900	2900	101
346	20240813	140700	115554530	2890	2890	2890	2890	0
347	20240813	140600	115554530	2890	2900	2900	2890	3496
348	20240813	140500	105432860	2905	2905	2905	2905	37
349	20240813	140400	105325375	2905	2905	2905	2905	0
350	20240813	140300	105325375	2905	2905	2905	2905	0
351	20240813	140200	105325375	2905	2905	2905	2905	0
352	20240813	140100	105325375	2905	2905	2905	2905	0
353	20240813	140000	105325375	2905	2905	2905	2905	0
354	20240813	135900	105325375	2905	2905	2905	2905	0
355	20240813	135800	105325375	2905	2905	2905	2905	3
356	20240813	135700	105316660	2900	2900	2900	2900	0
357	20240813	135600	105316660	2900	2900	2900	2900	0
358	20240813	135500	105316660	2900	2920	2920	2900	5
359	20240813	135400	105302140	2905	2905	2905	2905	0
360	20240813	135300	105302140	2905	2905	2905	2905	0
361	20240813	135200	105302140	2905	2905	2905	2905	0
362	20240813	135100	105302140	2905	2905	2905	2905	0
363	20240813	135000	105302140	2905	2905	2905	2905	0
364	20240813	134900	105302140	2905	2910	2910	2905	24
365	20240813	134800	105232400	2910	2910	2910	2910	4
366	20240813	134700	105220760	2910	2910	2910	2910	0
367	20240813	134600	105220760	2910	2910	2910	2910	0
368	20240813	134500	105220760	2910	2910	2910	2910	0
369	20240813	134400	105220760	2910	2910	2910	2910	12
370	20240813	134300	105185840	2910	2910	2910	2910	6
371	20240813	134200	105168380	2910	2910	2910	2910	0
372	20240813	134100	105168380	2910	2910	2910	2910	20
373	20240813	134000	105110180	2905	2905	2905	2905	0
374	20240813	133900	105110180	2905	2905	2905	2905	268
375	20240813	133800	104331640	2910	2910	2910	2910	0
376	20240813	133700	104331640	2910	2910	2910	2910	0
377	20240813	133600	104331640	2910	2910	2910	2910	32
378	20240813	133500	104238520	2910	2910	2910	2910	0
379	20240813	133400	104238520	2910	2910	2910	2910	0
380	20240813	133300	104238520	2910	2925	2925	2910	29
381	20240813	133200	104154115	2915	2915	2915	2915	0
382	20240813	133100	104154115	2915	2915	2915	2915	0
383	20240813	133000	104154115	2915	2915	2915	2915	0
384	20240813	132900	104154115	2915	2915	2915	2915	60
385	20240813	132800	103979215	2915	2915	2915	2915	84
386	20240813	132700	103734355	2925	2925	2925	2925	1
387	20240813	132600	103731430	2905	2905	2905	2905	0
388	20240813	132500	103731430	2905	2905	2905	2905	0
389	20240813	132400	103731430	2905	2905	2905	2905	800
390	20240813	132300	101407430	2905	2905	2905	2905	0
391	20240813	132200	101407430	2905	2905	2905	2905	0
392	20240813	132100	101407430	2905	2905	2905	2905	0
393	20240813	132000	101407430	2905	2905	2905	2905	1188
394	20240813	131900	97956290	2905	2905	2905	2905	19
395	20240813	131800	97901095	2905	2905	2905	2905	0
396	20240813	131700	97901095	2905	2905	2905	2905	1
397	20240813	131600	97898190	2900	2900	2900	2900	0
398	20240813	131500	97898190	2900	2900	2900	2900	0
399	20240813	131400	97898190	2900	2900	2900	2900	0
400	20240813	131300	97898190	2900	2900	2900	2900	0
401	20240813	131200	97898190	2900	2900	2900	2900	0
402	20240813	131100	97898190	2900	2900	2900	2900	27
403	20240813	131000	97819890	2900	2900	2900	2900	0
404	20240813	130900	97819890	2900	2900	2900	2900	494
405	20240813	130800	96387290	2900	2900	2900	2900	0
406	20240813	130700	96387290	2900	2895	2900	2895	249
407	20240813	130600	95666385	2900	2900	2900	2900	0
408	20240813	130500	95666385	2900	2900	2900	2900	0
409	20240813	130400	95666385	2900	2900	2900	2900	0
410	20240813	130300	95666385	2900	2900	2900	2900	0
411	20240813	130200	95666385	2900	2900	2900	2900	0
412	20240813	130100	95666385	2900	2900	2900	2900	0
413	20240813	130000	95666385	2900	2905	2905	2900	2600
414	20240813	125900	88125730	2900	2900	2900	2900	0
415	20240813	125800	88125730	2900	2900	2900	2900	0
416	20240813	125700	88125730	2900	2900	2900	2900	0
417	20240813	125600	88125730	2900	2900	2900	2900	0
418	20240813	125500	88125730	2900	2925	2925	2900	4000
419	20240813	125400	76473690	2925	2925	2930	2925	151
420	20240813	125300	76032010	2935	2935	2935	2935	0
421	20240813	125200	76032010	2935	2935	2935	2935	0
422	20240813	125100	76032010	2935	2935	2935	2935	0
423	20240813	125000	76032010	2935	2935	2935	2935	0
424	20240813	124900	76032010	2935	2935	2935	2935	0
425	20240813	124800	76032010	2935	2935	2935	2935	0
426	20240813	124700	76032010	2935	2935	2935	2935	0
427	20240813	124600	76032010	2935	2935	2935	2935	0
428	20240813	124500	76032010	2935	2935	2935	2935	0
429	20240813	124400	76032010	2935	2930	2935	2930	501
430	20240813	124300	74564075	2930	2930	2930	2930	0
431	20240813	124200	74564075	2930	2930	2930	2930	1
432	20240813	124100	74561145	2920	2920	2920	2920	0
433	20240813	124000	74561145	2920	2920	2920	2920	100
434	20240813	123900	74269145	2930	2925	2930	2915	1833
435	20240813	123800	68922125	2930	2930	2930	2930	1
436	20240813	123700	68919195	2930	2930	2930	2930	0
437	20240813	123600	68919195	2930	2930	2930	2930	0
438	20240813	123500	68919195	2930	2930	2930	2930	0
439	20240813	123400	68919195	2930	2930	2930	2930	0
440	20240813	123300	68919195	2930	2930	2930	2930	0
441	20240813	123200	68919195	2930	2930	2930	2930	0
442	20240813	123100	68919195	2930	2930	2930	2930	0
443	20240813	123000	68919195	2930	2930	2930	2930	4
444	20240813	122900	68907475	2930	2930	2930	2930	0
445	20240813	122800	68907475	2930	2930	2930	2930	73
446	20240813	122700	68693585	2930	2930	2930	2930	100
447	20240813	122600	68400585	2935	2935	2935	2935	0
448	20240813	122500	68400585	2935	2935	2935	2935	0
449	20240813	122400	68400585	2935	2935	2935	2935	0
450	20240813	122300	68400585	2935	2935	2935	2935	0
451	20240813	122200	68400585	2935	2935	2935	2935	0
452	20240813	122100	68400585	2935	2935	2935	2935	0
453	20240813	122000	68400585	2935	2935	2935	2935	0
454	20240813	121900	68400585	2935	2935	2935	2935	0
455	20240813	121800	68400585	2935	2935	2935	2935	0
456	20240813	121700	68400585	2935	2935	2935	2935	0
457	20240813	121600	68400585	2935	2935	2935	2935	0
458	20240813	121500	68400585	2935	2935	2935	2935	0
459	20240813	121400	68400585	2935	2935	2935	2935	0
460	20240813	121300	68400585	2935	2935	2935	2935	0
461	20240813	121200	68400585	2935	2935	2935	2935	0
462	20240813	121100	68400585	2935	2935	2935	2935	0
463	20240813	121000	68400585	2935	2935	2935	2935	0
464	20240813	120900	68400585	2935	2935	2935	2935	0
465	20240813	120800	68400585	2935	2935	2935	2935	0
466	20240813	120700	68400585	2935	2935	2935	2935	0
467	20240813	120600	68400585	2935	2935	2935	2935	0
468	20240813	120500	68400585	2935	2935	2935	2935	0
469	20240813	120400	68400585	2935	2935	2935	2935	0
470	20240813	120300	68400585	2935	2935	2935	2935	0
471	20240813	120200	68400585	2935	2935	2935	2935	0
472	20240813	120100	68400585	2935	2935	2935	2935	0
473	20240813	120000	68400585	2935	2935	2935	2935	0
474	20240813	115900	68400585	2935	2935	2935	2935	0
475	20240813	115800	68400585	2935	2935	2935	2935	0
476	20240813	115700	68400585	2935	2935	2935	2935	0
477	20240813	115600	68400585	2935	2935	2935	2935	0
478	20240813	115500	68400585	2935	2935	2935	2935	0
479	20240813	115400	68400585	2935	2935	2935	2935	0
480	20240813	115300	68400585	2935	2935	2935	2935	0
481	20240813	115200	68400585	2935	2935	2935	2935	0
482	20240813	115100	68400585	2935	2935	2935	2935	0
483	20240813	115000	68400585	2935	2935	2935	2935	0
484	20240813	114900	68400585	2935	2935	2935	2935	0
485	20240813	114800	68400585	2935	2935	2935	2935	0
486	20240813	114700	68400585	2935	2935	2935	2935	0
487	20240813	114600	68400585	2935	2935	2935	2935	0
488	20240813	114500	68400585	2935	2935	2935	2935	0
489	20240813	114400	68400585	2935	2935	2935	2935	0
490	20240813	114300	68400585	2935	2935	2935	2935	0
491	20240813	114200	68400585	2935	2935	2935	2935	0
492	20240813	114100	68400585	2935	2935	2935	2935	1
493	20240813	114000	68397650	2920	2920	2920	2920	0
494	20240813	113900	68397650	2920	2920	2920	2920	0
495	20240813	113800	68397650	2920	2920	2920	2920	50
496	20240813	113700	68251650	2930	2930	2930	2930	0
497	20240813	113600	68251650	2930	2930	2930	2930	0
498	20240813	113500	68251650	2930	2930	2930	2930	10
499	20240813	113400	68222350	2930	2930	2930	2930	0
500	20240813	113300	68222350	2930	2925	2930	2925	107
501	20240813	113200	67908845	2920	2920	2920	2920	1
502	20240813	113100	67905925	2920	2920	2920	2920	0
503	20240813	113000	67905925	2920	2920	2920	2920	0
504	20240813	112900	67905925	2920	2920	2920	2920	1
505	20240813	112800	67903005	2920	2920	2920	2920	3
506	20240813	112700	67894245	2930	2930	2930	2930	0
507	20240813	112600	67894245	2930	2930	2930	2930	0
508	20240813	112500	67894245	2930	2930	2930	2930	0
509	20240813	112400	67894245	2930	2930	2930	2930	0
510	20240813	112300	67894245	2930	2930	2930	2930	146
511	20240813	112200	67466465	2940	2940	2940	2940	0
512	20240813	112100	67466465	2940	2940	2940	2940	0
513	20240813	112000	67466465	2940	2940	2940	2940	0
514	20240813	111900	67466465	2940	2940	2940	2940	0
515	20240813	111800	67466465	2940	2940	2940	2940	0
516	20240813	111700	67466465	2940	2940	2940	2940	0
517	20240813	111600	67466465	2940	2940	2940	2940	0
518	20240813	111500	67466465	2940	2940	2940	2940	0
519	20240813	111400	67466465	2940	2940	2940	2940	0
520	20240813	111300	67466465	2940	2940	2940	2940	1000
521	20240813	111200	64526465	2930	2930	2930	2930	0
522	20240813	111100	64526465	2930	2930	2930	2930	0
523	20240813	111000	64526465	2930	2930	2930	2930	0
524	20240813	110900	64526465	2930	2940	2940	2930	111
525	20240813	110800	64200235	2940	2940	2940	2940	0
526	20240813	110700	64200235	2940	2940	2940	2940	0
527	20240813	110600	64200235	2940	2940	2940	2940	0
528	20240813	110500	64200235	2940	2940	2940	2940	0
529	20240813	110400	64200235	2940	2940	2940	2940	0
530	20240813	110300	64200235	2940	2940	2940	2940	0
531	20240813	110200	64200235	2940	2940	2940	2940	0
532	20240813	110100	64200235	2940	2940	2940	2940	0
533	20240813	110000	64200235	2940	2940	2940	2940	0
534	20240813	105900	64200235	2940	2940	2940	2940	0
535	20240813	105800	64200235	2940	2940	2940	2940	0
536	20240813	105700	64200235	2940	2940	2940	2940	3
537	20240813	105600	64191415	2945	2945	2945	2945	0
538	20240813	105500	64191415	2945	2945	2945	2945	200
539	20240813	105400	63602415	2940	2940	2940	2940	200
540	20240813	105300	63014415	2940	2930	2940	2930	200
541	20240813	105200	62426740	2930	2925	2930	2925	300
542	20240813	105100	61548740	2920	2920	2920	2920	105
543	20240813	105000	61242140	2910	2910	2910	2910	0
544	20240813	104900	61242140	2910	2915	2915	2905	520
545	20240813	104800	59731425	2925	2925	2925	2925	0
546	20240813	104700	59731425	2925	2925	2925	2925	0
547	20240813	104600	59731425	2925	2925	2925	2925	0
548	20240813	104500	59731425	2925	2925	2925	2925	0
549	20240813	104400	59731425	2925	2925	2925	2925	0
550	20240813	104300	59731425	2925	2925	2925	2925	10
551	20240813	104200	59702175	2920	2925	2925	2920	2
552	20240813	104100	59696330	2925	2925	2925	2925	0
553	20240813	104000	59696330	2925	2925	2925	2925	0
554	20240813	103900	59696330	2925	2925	2925	2925	0
555	20240813	103800	59696330	2925	2925	2925	2925	0
556	20240813	103700	59696330	2925	2925	2925	2925	0
557	20240813	103600	59696330	2925	2925	2925	2925	0
558	20240813	103500	59696330	2925	2925	2925	2925	0
559	20240813	103400	59696330	2925	2925	2925	2925	1
560	20240813	103300	59693405	2905	2910	2910	2905	420
561	20240813	103200	58472915	2910	2925	2925	2910	21
562	20240813	103100	58411790	2910	2910	2910	2910	0
563	20240813	103000	58411790	2910	2910	2910	2910	91
564	20240813	102900	58146980	2910	2910	2910	2910	1
565	20240813	102800	58144070	2910	2910	2910	2910	0
566	20240813	102700	58144070	2910	2910	2910	2910	0
567	20240813	102600	58144070	2910	2910	2910	2910	10
568	20240813	102500	58114970	2910	2910	2910	2910	1
569	20240813	102400	58112060	2915	2915	2915	2915	0
570	20240813	102300	58112060	2915	2915	2915	2915	292
571	20240813	102200	57260880	2910	2910	2910	2910	0
572	20240813	102100	57260880	2910	2910	2910	2910	0
573	20240813	102000	57260880	2910	2910	2910	2910	0
574	20240813	101900	57260880	2910	2910	2910	2900	588
575	20240813	101800	55553830	2910	2910	2910	2910	0
576	20240813	101700	55553830	2910	2910	2910	2910	0
577	20240813	101600	55553830	2910	2910	2910	2910	0
578	20240813	101500	55553830	2910	2910	2910	2910	0
579	20240813	101400	55553830	2910	2910	2910	2910	0
580	20240813	101300	55553830	2910	2910	2910	2910	0
581	20240813	101200	55553830	2910	2910	2910	2910	0
582	20240813	101100	55553830	2910	2910	2910	2910	0
583	20240813	101000	55553830	2910	2920	2920	2910	658
584	20240813	100900	53637250	2940	2940	2940	2940	0
585	20240813	100800	53637250	2940	2940	2940	2940	0
586	20240813	100700	53637250	2940	2940	2940	2940	0
587	20240813	100600	53637250	2940	2940	2940	2940	0
588	20240813	100500	53637250	2940	2920	2940	2920	39
589	20240813	100400	53523350	2950	2950	2950	2950	0
590	20240813	100300	53523350	2950	2950	2950	2950	0
591	20240813	100200	53523350	2950	2950	2950	2950	0
592	20240813	100100	53523350	2950	2950	2950	2950	0
593	20240813	100000	53523350	2950	2950	2950	2950	0
594	20240813	095900	53523350	2950	2950	2950	2950	0
595	20240813	095800	53523350	2950	2950	2950	2950	0
596	20240813	095700	53523350	2950	2950	2950	2950	0
597	20240813	095600	53523350	2950	2950	2950	2950	0
598	20240813	095500	53523350	2950	2950	2950	2950	0
599	20240813	095400	53523350	2950	2950	2950	2950	0
600	20240813	095300	53523350	2950	2950	2950	2950	0
601	20240813	095200	53523350	2950	2950	2950	2950	0
602	20240813	095100	53523350	2950	2950	2950	2950	1
603	20240813	095000	53520400	2950	2950	2950	2950	4
604	20240813	094900	53508600	2950	2950	2950	2950	1
605	20240813	094800	53505650	2935	2930	2935	2930	1164
606	20240813	094700	50093985	2930	2930	2930	2930	65
607	20240813	094600	49903535	2935	2935	2935	2935	0
608	20240813	094500	49903535	2935	2935	2935	2935	0
609	20240813	094400	49903535	2935	2935	2935	2935	0
610	20240813	094300	49903535	2935	2935	2935	2935	0
611	20240813	094200	49903535	2935	2935	2935	2935	0
612	20240813	094100	49903535	2935	2935	2935	2935	0
613	20240813	094000	49903535	2935	2935	2935	2935	0
614	20240813	093900	49903535	2935	2935	2935	2935	2
615	20240813	093800	49897665	2935	2935	2935	2935	1
616	20240813	093700	49894730	2935	2920	2935	2920	301
617	20240813	093600	49015795	2910	2910	2910	2910	158
618	20240813	093500	48556015	2925	2930	2930	2925	5367
619	20240813	093400	32830730	2930	2930	2930	2930	0
620	20240813	093300	32830730	2930	2930	2930	2930	720
621	20240813	093200	30721130	2930	2930	2930	2930	111
622	20240813	093100	30395900	2930	2935	2935	2930	945
623	20240813	093000	27622545	2950	2950	2950	2950	4
624	20240813	092900	27610745	2950	2950	2950	2950	0
625	20240813	092800	27610745	2950	2950	2950	2950	18
626	20240813	092700	27557645	2950	2950	2950	2945	69
627	20240813	092600	27354430	2935	2950	2950	2935	104
628	20240813	092500	27048995	2950	2950	2950	2950	0
629	20240813	092400	27048995	2950	2950	2950	2950	1
630	20240813	092300	27046045	2935	2940	2940	2935	498
631	20240813	092200	25582155	2950	2950	2950	2950	639
632	20240813	092100	23697105	2960	2960	2960	2960	0
633	20240813	092000	23697105	2960	2960	2960	2960	0
634	20240813	091900	23697105	2960	2960	2960	2960	0
635	20240813	091800	23697105	2960	2950	2960	2950	410
636	20240813	091700	22485475	2955	2955	2955	2955	0
637	20240813	091600	22485475	2955	2955	2955	2955	0
638	20240813	091500	22485475	2955	2955	2955	2955	0
639	20240813	091400	22485475	2955	2955	2955	2955	1
640	20240813	091300	22482520	2935	2935	2935	2935	3
641	20240813	091200	22473715	2960	2960	2960	2960	0
642	20240813	091100	22473715	2960	2960	2960	2960	0
643	20240813	091000	22473715	2960	2960	2960	2960	0
644	20240813	090900	22473715	2960	2930	2960	2930	2
645	20240813	090800	22467825	2940	2950	2950	2940	2142
646	20240813	090700	16149075	2950	2950	2950	2950	200
647	20240813	090600	15559075	2960	2960	2960	2960	842
648	20240813	090500	13066755	2975	2975	2975	2975	7
649	20240813	090400	13045930	2960	2960	2960	2960	561
650	20240813	090300	11385370	2960	2950	2975	2950	1685
651	20240813	090200	6386980	2950	2940	2955	2930	1010
652	20240813	090100	3410525	2930	2935	2935	2930	501
653	20240813	090000	1942590	2930	2930	2930	2930	663