KissMeData/092130/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	195900	65799350	12430	12430	12430	12430	63
3	20240814	195800	65799350	12430	12430	12430	12430	0
4	20240814	195700	65799350	12430	12430	12430	12430	0
5	20240814	195600	65799350	12430	12430	12430	12430	0
6	20240814	195500	65799350	12430	12430	12430	12430	0
7	20240814	195400	65799350	12430	12430	12430	12430	0
8	20240814	195300	65799350	12430	12430	12430	12430	0
9	20240814	195200	65799350	12430	12430	12430	12430	0
10	20240814	195100	65799350	12430	12430	12430	12430	0
11	20240814	195000	65799350	12430	12430	12430	12430	0
12	20240814	194900	65799350	12430	12430	12430	12430	0
13	20240814	194800	65799350	12430	12430	12430	12430	0
14	20240814	194700	65799350	12430	12430	12430	12430	0
15	20240814	194600	65799350	12430	12430	12430	12430	0
16	20240814	194500	65799350	12430	12430	12430	12430	0
17	20240814	194400	65799350	12430	12430	12430	12430	0
18	20240814	194300	65799350	12430	12430	12430	12430	0
19	20240814	194200	65799350	12430	12430	12430	12430	0
20	20240814	194100	65799350	12430	12430	12430	12430	0
21	20240814	194000	65799350	12430	12430	12430	12430	0
22	20240814	193900	65799350	12430	12430	12430	12430	0
23	20240814	193800	65799350	12430	12430	12430	12430	0
24	20240814	193700	65799350	12430	12430	12430	12430	0
25	20240814	193600	65799350	12430	12430	12430	12430	0
26	20240814	193500	65799350	12430	12430	12430	12430	0
27	20240814	193400	65799350	12430	12430	12430	12430	0
28	20240814	193300	65799350	12430	12430	12430	12430	0
29	20240814	193200	65799350	12430	12430	12430	12430	0
30	20240814	193100	65799350	12430	12430	12430	12430	0
31	20240814	193000	65799350	12430	12430	12430	12430	0
32	20240814	192900	65799350	12430	12430	12430	12430	63
33	20240814	192800	65799350	12430	12430	12430	12430	0
34	20240814	192700	65799350	12430	12430	12430	12430	0
35	20240814	192600	65799350	12430	12430	12430	12430	0
36	20240814	192500	65799350	12430	12430	12430	12430	0
37	20240814	192400	65799350	12430	12430	12430	12430	0
38	20240814	192300	65799350	12430	12430	12430	12430	0
39	20240814	192200	65799350	12430	12430	12430	12430	0
40	20240814	192100	65799350	12430	12430	12430	12430	0
41	20240814	192000	65799350	12430	12430	12430	12430	0
42	20240814	191900	65799350	12430	12430	12430	12430	0
43	20240814	191800	65799350	12430	12430	12430	12430	0
44	20240814	191700	65799350	12430	12430	12430	12430	0
45	20240814	191600	65799350	12430	12430	12430	12430	0
46	20240814	191500	65799350	12430	12430	12430	12430	0
47	20240814	191400	65799350	12430	12430	12430	12430	0
48	20240814	191300	65799350	12430	12430	12430	12430	0
49	20240814	191200	65799350	12430	12430	12430	12430	0
50	20240814	191100	65799350	12430	12430	12430	12430	0
51	20240814	191000	65799350	12430	12430	12430	12430	0
52	20240814	190900	65799350	12430	12430	12430	12430	0
53	20240814	190800	65799350	12430	12430	12430	12430	0
54	20240814	190700	65799350	12430	12430	12430	12430	0
55	20240814	190600	65799350	12430	12430	12430	12430	0
56	20240814	190500	65799350	12430	12430	12430	12430	0
57	20240814	190400	65799350	12430	12430	12430	12430	0
58	20240814	190300	65799350	12430	12430	12430	12430	0
59	20240814	190200	65799350	12430	12430	12430	12430	0
60	20240814	190100	65799350	12430	12430	12430	12430	0
61	20240814	190000	65799350	12430	12430	12430	12430	0
62	20240814	185900	65799350	12430	12430	12430	12430	63
63	20240814	185800	65799350	12430	12430	12430	12430	0
64	20240814	185700	65799350	12430	12430	12430	12430	0
65	20240814	185600	65799350	12430	12430	12430	12430	0
66	20240814	185500	65799350	12430	12430	12430	12430	0
67	20240814	185400	65799350	12430	12430	12430	12430	0
68	20240814	185300	65799350	12430	12430	12430	12430	0
69	20240814	185200	65799350	12430	12430	12430	12430	0
70	20240814	185100	65799350	12430	12430	12430	12430	0
71	20240814	185000	65799350	12430	12430	12430	12430	0
72	20240814	184900	65799350	12430	12430	12430	12430	0
73	20240814	184800	65799350	12430	12430	12430	12430	0
74	20240814	184700	65799350	12430	12430	12430	12430	0
75	20240814	184600	65799350	12430	12430	12430	12430	0
76	20240814	184500	65799350	12430	12430	12430	12430	0
77	20240814	184400	65799350	12430	12430	12430	12430	0
78	20240814	184300	65799350	12430	12430	12430	12430	0
79	20240814	184200	65799350	12430	12430	12430	12430	0
80	20240814	184100	65799350	12430	12430	12430	12430	0
81	20240814	184000	65799350	12430	12430	12430	12430	0
82	20240814	183900	65799350	12430	12430	12430	12430	0
83	20240814	183800	65799350	12430	12430	12430	12430	0
84	20240814	183700	65799350	12430	12430	12430	12430	0
85	20240814	183600	65799350	12430	12430	12430	12430	0
86	20240814	183500	65799350	12430	12430	12430	12430	0
87	20240814	183400	65799350	12430	12430	12430	12430	0
88	20240814	183300	65799350	12430	12430	12430	12430	0
89	20240814	183200	65799350	12430	12430	12430	12430	0
90	20240814	183100	65799350	12430	12430	12430	12430	0
91	20240814	183000	65799350	12430	12430	12430	12430	0
92	20240814	182900	65799350	12430	12430	12430	12430	63
93	20240814	182800	65799350	12430	12430	12430	12430	0
94	20240814	182700	65799350	12430	12430	12430	12430	0
95	20240814	182600	65799350	12430	12430	12430	12430	0
96	20240814	182500	65799350	12430	12430	12430	12430	0
97	20240814	182400	65799350	12430	12430	12430	12430	0
98	20240814	182300	65799350	12430	12430	12430	12430	0
99	20240814	182200	65799350	12430	12430	12430	12430	0
100	20240814	182100	65799350	12430	12430	12430	12430	0
101	20240814	182000	65799350	12430	12430	12430	12430	0
102	20240814	181900	65799350	12430	12430	12430	12430	0
103	20240814	181800	65799350	12430	12430	12430	12430	0
104	20240814	181700	65799350	12430	12430	12430	12430	0
105	20240814	181600	65799350	12430	12430	12430	12430	0
106	20240814	181500	65799350	12430	12430	12430	12430	0
107	20240814	181400	65799350	12430	12430	12430	12430	0
108	20240814	181300	65799350	12430	12430	12430	12430	0
109	20240814	181200	65799350	12430	12430	12430	12430	0
110	20240814	181100	65799350	12430	12430	12430	12430	0
111	20240814	181000	65799350	12430	12430	12430	12430	0
112	20240814	180900	65799350	12430	12430	12430	12430	0
113	20240814	180800	65799350	12430	12430	12430	12430	0
114	20240814	180700	65799350	12430	12430	12430	12430	0
115	20240814	180600	65799350	12430	12430	12430	12430	0
116	20240814	180500	65799350	12430	12430	12430	12430	0
117	20240814	180400	65799350	12430	12430	12430	12430	0
118	20240814	180300	65799350	12430	12430	12430	12430	0
119	20240814	180200	65799350	12430	12430	12430	12430	0
120	20240814	180100	65799350	12430	12430	12430	12430	0
121	20240814	180000	65799350	12430	12430	12430	12430	0
122	20240814	175900	65799350	12430	12430	12430	12430	63
123	20240814	175800	65799350	12430	12430	12430	12430	0
124	20240814	175700	65799350	12430	12430	12430	12430	0
125	20240814	175600	65799350	12430	12430	12430	12430	0
126	20240814	175500	65799350	12430	12430	12430	12430	0
127	20240814	175400	65799350	12430	12430	12430	12430	0
128	20240814	175300	65799350	12430	12430	12430	12430	0
129	20240814	175200	65799350	12430	12430	12430	12430	0
130	20240814	175100	65799350	12430	12430	12430	12430	0
131	20240814	175000	65799350	12430	12430	12430	12430	0
132	20240814	174900	65799350	12430	12430	12430	12430	0
133	20240814	174800	65799350	12430	12430	12430	12430	0
134	20240814	174700	65799350	12430	12430	12430	12430	0
135	20240814	174600	65799350	12430	12430	12430	12430	0
136	20240814	174500	65799350	12430	12430	12430	12430	0
137	20240814	174400	65799350	12430	12430	12430	12430	0
138	20240814	174300	65799350	12430	12430	12430	12430	0
139	20240814	174200	65799350	12430	12430	12430	12430	0
140	20240814	174100	65799350	12430	12430	12430	12430	0
141	20240814	174000	65799350	12430	12430	12430	12430	0
142	20240814	173900	65799350	12430	12430	12430	12430	0
143	20240814	173800	65799350	12430	12430	12430	12430	0
144	20240814	173700	65799350	12430	12430	12430	12430	0
145	20240814	173600	65799350	12430	12430	12430	12430	0
146	20240814	173500	65799350	12430	12430	12430	12430	0
147	20240814	173400	65799350	12430	12430	12430	12430	0
148	20240814	173300	65799350	12430	12430	12430	12430	0
149	20240814	173200	65799350	12430	12430	12430	12430	0
150	20240814	173100	65799350	12430	12430	12430	12430	0
151	20240814	173000	65799350	12430	12430	12430	12430	0
152	20240814	172900	65799350	12430	12430	12430	12430	63
153	20240814	172800	65799350	12430	12430	12430	12430	0
154	20240814	172700	65799350	12430	12430	12430	12430	0
155	20240814	172600	65799350	12430	12430	12430	12430	0
156	20240814	172500	65799350	12430	12430	12430	12430	0
157	20240814	172400	65799350	12430	12430	12430	12430	0
158	20240814	172300	65799350	12430	12430	12430	12430	0
159	20240814	172200	65799350	12430	12430	12430	12430	0
160	20240814	172100	65799350	12430	12430	12430	12430	0
161	20240814	172000	65799350	12430	12430	12430	12430	0
162	20240814	171900	65799350	12430	12430	12430	12430	0
163	20240814	171800	65799350	12430	12430	12430	12430	0
164	20240814	171700	65799350	12430	12430	12430	12430	0
165	20240814	171600	65799350	12430	12430	12430	12430	0
166	20240814	171500	65799350	12430	12430	12430	12430	0
167	20240814	171400	65799350	12430	12430	12430	12430	0
168	20240814	171300	65799350	12430	12430	12430	12430	0
169	20240814	171200	65799350	12430	12430	12430	12430	0
170	20240814	171100	65799350	12430	12430	12430	12430	0
171	20240814	171000	65799350	12430	12430	12430	12430	0
172	20240814	170900	65799350	12430	12430	12430	12430	0
173	20240814	170800	65799350	12430	12430	12430	12430	0
174	20240814	170700	65799350	12430	12430	12430	12430	0
175	20240814	170600	65799350	12430	12430	12430	12430	0
176	20240814	170500	65799350	12430	12430	12430	12430	0
177	20240814	170400	65799350	12430	12430	12430	12430	0
178	20240814	170300	65799350	12430	12430	12430	12430	0
179	20240814	170200	65799350	12430	12430	12430	12430	0
180	20240814	170100	65799350	12430	12430	12430	12430	0
181	20240814	170000	65799350	12430	12430	12430	12430	0
182	20240814	165900	65799350	12430	12430	12430	12430	63
183	20240814	165800	65799350	12430	12430	12430	12430	0
184	20240814	165700	65799350	12430	12430	12430	12430	0
185	20240814	165600	65799350	12430	12430	12430	12430	0
186	20240814	165500	65799350	12430	12430	12430	12430	0
187	20240814	165400	65799350	12430	12430	12430	12430	0
188	20240814	165300	65799350	12430	12430	12430	12430	0
189	20240814	165200	65799350	12430	12430	12430	12430	0
190	20240814	165100	65799350	12430	12430	12430	12430	0
191	20240814	165000	65799350	12430	12430	12430	12430	0
192	20240814	164900	65799350	12430	12430	12430	12430	0
193	20240814	164800	65799350	12430	12430	12430	12430	0
194	20240814	164700	65799350	12430	12430	12430	12430	0
195	20240814	164600	65799350	12430	12430	12430	12430	0
196	20240814	164500	65799350	12430	12430	12430	12430	0
197	20240814	164400	65799350	12430	12430	12430	12430	0
198	20240814	164300	65799350	12430	12430	12430	12430	0
199	20240814	164200	65799350	12430	12430	12430	12430	0
200	20240814	164100	65799350	12430	12430	12430	12430	0
201	20240814	164000	65799350	12430	12430	12430	12430	0
202	20240814	163900	65799350	12430	12430	12430	12430	0
203	20240814	163800	65799350	12430	12430	12430	12430	0
204	20240814	163700	65799350	12430	12430	12430	12430	0
205	20240814	163600	65799350	12430	12430	12430	12430	0
206	20240814	163500	65799350	12430	12430	12430	12430	0
207	20240814	163400	65799350	12430	12430	12430	12430	0
208	20240814	163300	65799350	12430	12430	12430	12430	0
209	20240814	163200	65799350	12430	12430	12430	12430	0
210	20240814	163100	65799350	12430	12430	12430	12430	0
211	20240814	163000	65799350	12430	12430	12430	12430	0
212	20240814	162900	65799350	12430	12430	12430	12430	63
213	20240814	162800	65799350	12430	12430	12430	12430	0
214	20240814	162700	65799350	12430	12430	12430	12430	0
215	20240814	162600	65799350	12430	12430	12430	12430	0
216	20240814	162500	65799350	12430	12430	12430	12430	0
217	20240814	162400	65799350	12430	12430	12430	12430	0
218	20240814	162300	65799350	12430	12430	12430	12430	0
219	20240814	162200	65799350	12430	12430	12430	12430	0
220	20240814	162100	65799350	12430	12430	12430	12430	0
221	20240814	162000	65799350	12430	12430	12430	12430	0
222	20240814	161900	65799350	12430	12430	12430	12430	0
223	20240814	161800	65799350	12430	12430	12430	12430	0
224	20240814	161700	65799350	12430	12430	12430	12430	0
225	20240814	161600	65799350	12430	12430	12430	12430	0
226	20240814	161500	65799350	12430	12430	12430	12430	0
227	20240814	161400	65799350	12430	12430	12430	12430	0
228	20240814	161300	65799350	12430	12430	12430	12430	0
229	20240814	161200	65799350	12430	12430	12430	12430	0
230	20240814	161100	65799350	12430	12430	12430	12430	0
231	20240814	161000	65799350	12430	12430	12430	12430	0
232	20240814	160900	65799350	12430	12430	12430	12430	0
233	20240814	160800	65799350	12430	12430	12430	12430	0
234	20240814	160700	65799350	12430	12430	12430	12430	0
235	20240814	160600	65799350	12430	12430	12430	12430	0
236	20240814	160500	65799350	12430	12430	12430	12430	0
237	20240814	160400	65799350	12430	12430	12430	12430	0
238	20240814	160300	65799350	12430	12430	12430	12430	0
239	20240814	160200	65799350	12430	12430	12430	12430	0
240	20240814	160100	65799350	12430	12430	12430	12430	0
241	20240814	160000	65799350	12430	12430	12430	12430	0
242	20240814	155900	65799350	12430	12430	12430	12430	63
243	20240814	155800	65799350	12430	12430	12430	12430	0
244	20240814	155700	65799350	12430	12430	12430	12430	0
245	20240814	155600	65799350	12430	12430	12430	12430	0
246	20240814	155500	65799350	12430	12430	12430	12430	0
247	20240814	155400	65799350	12430	12430	12430	12430	0
248	20240814	155300	65799350	12430	12430	12430	12430	0
249	20240814	155200	65799350	12430	12430	12430	12430	0
250	20240814	155100	65799350	12430	12430	12430	12430	0
251	20240814	155000	65799350	12430	12430	12430	12430	0
252	20240814	154900	65799350	12430	12430	12430	12430	0
253	20240814	154800	65799350	12430	12430	12430	12430	0
254	20240814	154700	65799350	12430	12430	12430	12430	0
255	20240814	154600	65799350	12430	12430	12430	12430	0
256	20240814	154500	65799350	12430	12430	12430	12430	0
257	20240814	154400	65799350	12430	12430	12430	12430	0
258	20240814	154300	65799350	12430	12430	12430	12430	0
259	20240814	154200	65799350	12430	12430	12430	12430	0
260	20240814	154100	65799350	12430	12430	12430	12430	0
261	20240814	154000	65799350	12430	12430	12430	12430	0
262	20240814	153900	65799350	12430	12430	12430	12430	0
263	20240814	153800	65799350	12430	12430	12430	12430	0
264	20240814	153700	65799350	12430	12430	12430	12430	0
265	20240814	153600	65799350	12430	12430	12430	12430	0
266	20240814	153500	65799350	12430	12430	12430	12430	0
267	20240814	153400	65799350	12430	12430	12430	12430	0
268	20240814	153300	65799350	12430	12430	12430	12430	0
269	20240814	153200	65799350	12430	12430	12430	12430	0
270	20240814	153100	65799350	12430	12430	12430	12430	0
271	20240814	153000	65799350	12430	12430	12430	12430	63
272	20240814	152900	65016260	12430	12430	12430	12430	0
273	20240814	152800	65016260	12430	12430	12430	12430	0
274	20240814	152700	65016260	12430	12430	12430	12430	0
275	20240814	152600	65016260	12430	12430	12430	12430	0
276	20240814	152500	65016260	12430	12430	12430	12430	0
277	20240814	152400	65016260	12430	12430	12430	12430	0
278	20240814	152300	65016260	12430	12430	12430	12430	0
279	20240814	152200	65016260	12430	12430	12430	12430	0
280	20240814	152100	65016260	12430	12430	12430	12430	0
281	20240814	152000	65016260	12430	12430	12430	12430	0
282	20240814	151900	65016260	12430	12380	12430	12380	89
283	20240814	151800	63912000	12390	12400	12400	12390	4
284	20240814	151700	63862430	12410	12410	12410	12410	0
285	20240814	151600	63862430	12410	12410	12410	12410	1
286	20240814	151500	63850020	12400	12400	12400	12400	0
287	20240814	151400	63850020	12400	12400	12400	12400	0
288	20240814	151300	63850020	12400	12400	12400	12400	0
289	20240814	151200	63850020	12400	12400	12400	12400	0
290	20240814	151100	63850020	12400	12400	12400	12400	0
291	20240814	151000	63850020	12400	12400	12400	12400	0
292	20240814	150900	63850020	12400	12400	12400	12400	66
293	20240814	150800	63031620	12400	12400	12400	12400	0
294	20240814	150700	63031620	12400	12400	12400	12400	0
295	20240814	150600	63031620	12400	12400	12400	12400	0
296	20240814	150500	63031620	12400	12400	12400	12400	0
297	20240814	150400	63031620	12400	12400	12400	12400	50
298	20240814	150300	62411620	12410	12410	12410	12410	0
299	20240814	150200	62411620	12410	12410	12410	12410	0
300	20240814	150100	62411620	12410	12410	12410	12410	0
301	20240814	150000	62411620	12410	12410	12410	12410	0
302	20240814	145900	62411620	12410	12410	12410	12410	0
303	20240814	145800	62411620	12410	12400	12410	12400	6
304	20240814	145700	62337170	12400	12400	12400	12400	0
305	20240814	145600	62337170	12400	12400	12400	12400	0
306	20240814	145500	62337170	12400	12400	12400	12400	46
307	20240814	145400	61766770	12410	12410	12410	12410	0
308	20240814	145300	61766770	12410	12410	12410	12410	0
309	20240814	145200	61766770	12410	12410	12410	12400	3
310	20240814	145100	61729550	12400	12390	12410	12380	54
311	20240814	145000	61060640	12390	12390	12390	12390	0
312	20240814	144900	61060640	12390	12390	12390	12390	0
313	20240814	144800	61060640	12390	12390	12390	12390	0
314	20240814	144700	61060640	12390	12400	12400	12390	7
315	20240814	144600	60973860	12410	12410	12410	12410	1
316	20240814	144500	60961450	12410	12410	12410	12410	0
317	20240814	144400	60961450	12410	12410	12410	12410	0
318	20240814	144300	60961450	12410	12410	12410	12410	0
319	20240814	144200	60961450	12410	12410	12410	12410	1
320	20240814	144100	60949040	12410	12410	12410	12410	0
321	20240814	144000	60949040	12410	12410	12410	12410	0
322	20240814	143900	60949040	12410	12410	12410	12410	0
323	20240814	143800	60949040	12410	12410	12410	12410	0
324	20240814	143700	60949040	12410	12410	12410	12410	0
325	20240814	143600	60949040	12410	12410	12410	12410	0
326	20240814	143500	60949040	12410	12410	12410	12410	0
327	20240814	143400	60949040	12410	12410	12410	12410	0
328	20240814	143300	60949040	12410	12410	12410	12410	0
329	20240814	143200	60949040	12410	12410	12410	12410	0
330	20240814	143100	60949040	12410	12410	12410	12410	0
331	20240814	143000	60949040	12410	12410	12410	12410	0
332	20240814	142900	60949040	12410	12410	12410	12410	1
333	20240814	142800	60936630	12380	12380	12380	12380	0
334	20240814	142700	60936630	12380	12380	12380	12380	0
335	20240814	142600	60936630	12380	12380	12380	12380	0
336	20240814	142500	60936630	12380	12380	12380	12380	0
337	20240814	142400	60936630	12380	12380	12380	12380	0
338	20240814	142300	60936630	12380	12380	12380	12380	0
339	20240814	142200	60936630	12380	12380	12380	12380	0
340	20240814	142100	60936630	12380	12410	12410	12380	10
341	20240814	142000	60812770	12410	12410	12410	12410	0
342	20240814	141900	60812770	12410	12410	12410	12410	1
343	20240814	141800	60800360	12420	12420	12420	12420	0
344	20240814	141700	60800360	12420	12410	12420	12390	55
345	20240814	141600	60118520	12430	12430	12430	12430	50
346	20240814	141500	59497020	12420	12420	12420	12420	1
347	20240814	141400	59484600	12420	12420	12420	12420	5
348	20240814	141300	59422500	12420	12420	12420	12420	11
349	20240814	141200	59285880	12410	12410	12410	12410	5
350	20240814	141100	59223830	12410	12410	12410	12410	16
351	20240814	141000	59025270	12410	12410	12410	12410	10
352	20240814	140900	58901170	12420	12420	12420	12410	3
353	20240814	140800	58863920	12420	12420	12420	12420	0
354	20240814	140700	58863920	12420	12420	12420	12420	11
355	20240814	140600	58727300	12430	12430	12430	12430	4
356	20240814	140500	58677580	12400	12400	12400	12400	20
357	20240814	140400	58429580	12350	12400	12400	12330	164
358	20240814	140300	56406850	12410	12410	12410	12410	0
359	20240814	140200	56406850	12410	12410	12410	12410	46
360	20240814	140100	55835990	12430	12430	12430	12430	2
361	20240814	140000	55811130	12430	12410	12430	12410	1164
362	20240814	135900	41348120	12410	12410	12410	12410	0
363	20240814	135800	41348120	12410	12410	12410	12410	10
364	20240814	135700	41224020	12390	12390	12390	12390	0
365	20240814	135600	41224020	12390	12390	12390	12390	0
366	20240814	135500	41224020	12390	12390	12390	12390	0
367	20240814	135400	41224020	12390	12390	12390	12390	0
368	20240814	135300	41224020	12390	12390	12390	12390	0
369	20240814	135200	41224020	12390	12390	12390	12390	0
370	20240814	135100	41224020	12390	12390	12390	12390	0
371	20240814	135000	41224020	12390	12410	12410	12380	47
372	20240814	134900	40641030	12410	12410	12410	12410	0
373	20240814	134800	40641030	12410	12410	12410	12410	0
374	20240814	134700	40641030	12410	12410	12410	12410	0
375	20240814	134600	40641030	12410	12410	12410	12410	0
376	20240814	134500	40641030	12410	12410	12410	12410	0
377	20240814	134400	40641030	12410	12410	12410	12410	18
378	20240814	134300	40417650	12420	12420	12420	12420	0
379	20240814	134200	40417650	12420	12420	12420	12420	0
380	20240814	134100	40417650	12420	12420	12420	12420	1
381	20240814	134000	40405230	12410	12410	12410	12410	31
382	20240814	133900	40020520	12400	12400	12400	12400	0
383	20240814	133800	40020520	12400	12400	12400	12400	3
384	20240814	133700	39983320	12400	12400	12400	12400	1
385	20240814	133600	39970920	12410	12410	12410	12410	0
386	20240814	133500	39970920	12410	12410	12410	12410	0
387	20240814	133400	39970920	12410	12400	12410	12400	2
388	20240814	133300	39946110	12410	12410	12410	12410	0
389	20240814	133200	39946110	12410	12410	12410	12410	0
390	20240814	133100	39946110	12410	12410	12410	12410	0
391	20240814	133000	39946110	12410	12400	12410	12400	2
392	20240814	132900	39921300	12410	12410	12410	12410	1
393	20240814	132800	39908890	12410	12410	12410	12410	0
394	20240814	132700	39908890	12410	12410	12410	12410	0
395	20240814	132600	39908890	12410	12410	12410	12410	0
396	20240814	132500	39908890	12410	12410	12410	12410	0
397	20240814	132400	39908890	12410	12410	12410	12410	0
398	20240814	132300	39908890	12410	12410	12410	12410	0
399	20240814	132200	39908890	12410	12410	12410	12410	0
400	20240814	132100	39908890	12410	12360	12410	12360	94
401	20240814	132000	38743250	12370	12370	12370	12370	0
402	20240814	131900	38743250	12370	12370	12370	12370	0
403	20240814	131800	38743250	12370	12360	12370	12360	100
404	20240814	131700	37506970	12360	12360	12360	12360	0
405	20240814	131600	37506970	12360	12360	12360	12360	0
406	20240814	131500	37506970	12360	12360	12360	12360	0
407	20240814	131400	37506970	12360	12350	12360	12350	146
408	20240814	131300	35702510	12350	12350	12350	12350	0
409	20240814	131200	35702510	12350	12350	12350	12350	154
410	20240814	131100	33800610	12340	12340	12340	12340	0
411	20240814	131000	33800610	12340	12350	12350	12340	55
412	20240814	130900	33121410	12340	12340	12340	12340	0
413	20240814	130800	33121410	12340	12340	12340	12340	0
414	20240814	130700	33121410	12340	12340	12340	12340	0
415	20240814	130600	33121410	12340	12340	12340	12340	0
416	20240814	130500	33121410	12340	12340	12340	12340	0
417	20240814	130400	33121410	12340	12340	12340	12340	0
418	20240814	130300	33121410	12340	12340	12340	12340	2
419	20240814	130200	33096730	12340	12340	12340	12340	0
420	20240814	130100	33096730	12340	12340	12340	12340	1
421	20240814	130000	33084390	12330	12330	12330	12330	0
422	20240814	125900	33084390	12330	12330	12330	12330	0
423	20240814	125800	33084390	12330	12330	12330	12330	0
424	20240814	125700	33084390	12330	12330	12330	12330	0
425	20240814	125600	33084390	12330	12330	12330	12330	0
426	20240814	125500	33084390	12330	12330	12330	12330	0
427	20240814	125400	33084390	12330	12330	12330	12330	0
428	20240814	125300	33084390	12330	12330	12330	12330	0
429	20240814	125200	33084390	12330	12330	12330	12330	0
430	20240814	125100	33084390	12330	12330	12330	12330	0
431	20240814	125000	33084390	12330	12330	12330	12330	0
432	20240814	124900	33084390	12330	12330	12330	12330	0
433	20240814	124800	33084390	12330	12330	12330	12330	0
434	20240814	124700	33084390	12330	12330	12330	12330	0
435	20240814	124600	33084390	12330	12330	12330	12330	0
436	20240814	124500	33084390	12330	12330	12330	12330	1
437	20240814	124400	33072060	12330	12330	12330	12330	0
438	20240814	124300	33072060	12330	12330	12330	12330	0
439	20240814	124200	33072060	12330	12330	12330	12330	0
440	20240814	124100	33072060	12330	12330	12330	12330	0
441	20240814	124000	33072060	12330	12330	12330	12330	0
442	20240814	123900	33072060	12330	12330	12330	12330	0
443	20240814	123800	33072060	12330	12330	12330	12330	0
444	20240814	123700	33072060	12330	12330	12330	12330	0
445	20240814	123600	33072060	12330	12330	12330	12330	0
446	20240814	123500	33072060	12330	12330	12330	12330	0
447	20240814	123400	33072060	12330	12330	12330	12330	0
448	20240814	123300	33072060	12330	12340	12340	12330	100
449	20240814	123200	31838490	12340	12340	12340	12340	0
450	20240814	123100	31838490	12340	12340	12340	12340	0
451	20240814	123000	31838490	12340	12340	12340	12340	0
452	20240814	122900	31838490	12340	12340	12340	12340	0
453	20240814	122800	31838490	12340	12340	12340	12340	0
454	20240814	122700	31838490	12340	12340	12340	12340	0
455	20240814	122600	31838490	12340	12340	12340	12340	0
456	20240814	122500	31838490	12340	12340	12340	12340	0
457	20240814	122400	31838490	12340	12340	12340	12340	0
458	20240814	122300	31838490	12340	12340	12340	12340	0
459	20240814	122200	31838490	12340	12340	12340	12340	32
460	20240814	122100	31443610	12350	12350	12350	12350	0
461	20240814	122000	31443610	12350	12350	12350	12350	0
462	20240814	121900	31443610	12350	12350	12350	12350	10
463	20240814	121800	31320110	12340	12340	12340	12340	0
464	20240814	121700	31320110	12340	12340	12340	12340	1
465	20240814	121600	31307770	12340	12340	12340	12340	0
466	20240814	121500	31307770	12340	12340	12340	12340	0
467	20240814	121400	31307770	12340	12340	12340	12340	0
468	20240814	121300	31307770	12340	12340	12340	12340	4
469	20240814	121200	31258410	12340	12340	12340	12340	1
470	20240814	121100	31246070	12340	12340	12340	12340	0
471	20240814	121000	31246070	12340	12340	12340	12340	11
472	20240814	120900	31110330	12340	12340	12340	12340	1
473	20240814	120800	31097990	12340	12340	12340	12340	0
474	20240814	120700	31097990	12340	12340	12340	12340	132
475	20240814	120600	29469110	12340	12340	12340	12340	1
476	20240814	120500	29456770	12340	12340	12340	12340	0
477	20240814	120400	29456770	12340	12340	12340	12340	0
478	20240814	120300	29456770	12340	12340	12340	12340	1
479	20240814	120200	29444430	12340	12340	12340	12340	2
480	20240814	120100	29419750	12330	12330	12330	12330	0
481	20240814	120000	29419750	12330	12330	12330	12330	0
482	20240814	115900	29419750	12330	12330	12330	12330	0
483	20240814	115800	29419750	12330	12330	12330	12330	0
484	20240814	115700	29419750	12330	12330	12330	12330	0
485	20240814	115600	29419750	12330	12330	12330	12330	0
486	20240814	115500	29419750	12330	12330	12330	12330	12
487	20240814	115400	29271790	12330	12330	12330	12330	0
488	20240814	115300	29271790	12330	12330	12330	12330	2
489	20240814	115200	29247130	12330	12330	12330	12330	2
490	20240814	115100	29222470	12320	12320	12320	12320	0
491	20240814	115000	29222470	12320	12320	12320	12320	0
492	20240814	114900	29222470	12320	12320	12320	12320	0
493	20240814	114800	29222470	12320	12320	12320	12320	0
494	20240814	114700	29222470	12320	12320	12320	12320	0
495	20240814	114600	29222470	12320	12320	12320	12320	0
496	20240814	114500	29222470	12320	12320	12320	12320	0
497	20240814	114400	29222470	12320	12320	12320	12320	0
498	20240814	114300	29222470	12320	12330	12330	12320	12
499	20240814	114200	29074520	12340	12340	12340	12340	0
500	20240814	114100	29074520	12340	12340	12340	12340	0
501	20240814	114000	29074520	12340	12340	12340	12340	1
502	20240814	113900	29062180	12340	12340	12340	12340	0
503	20240814	113800	29062180	12340	12340	12340	12340	0
504	20240814	113700	29062180	12340	12340	12340	12340	0
505	20240814	113600	29062180	12340	12340	12340	12340	0
506	20240814	113500	29062180	12340	12340	12340	12340	1
507	20240814	113400	29049840	12340	12340	12340	12340	0
508	20240814	113300	29049840	12340	12340	12340	12340	0
509	20240814	113200	29049840	12340	12340	12340	12340	0
510	20240814	113100	29049840	12340	12340	12340	12340	1
511	20240814	113000	29037500	12340	12340	12340	12340	0
512	20240814	112900	29037500	12340	12340	12340	12340	1
513	20240814	112800	29025160	12340	12340	12340	12340	0
514	20240814	112700	29025160	12340	12340	12340	12340	0
515	20240814	112600	29025160	12340	12340	12340	12340	0
516	20240814	112500	29025160	12340	12340	12340	12340	0
517	20240814	112400	29025160	12340	12340	12340	12340	1
518	20240814	112300	29012820	12340	12340	12340	12340	0
519	20240814	112200	29012820	12340	12340	12340	12340	0
520	20240814	112100	29012820	12340	12340	12340	12340	0
521	20240814	112000	29012820	12340	12340	12340	12340	0
522	20240814	111900	29012820	12340	12340	12340	12340	0
523	20240814	111800	29012820	12340	12340	12340	12340	1
524	20240814	111700	29000480	12340	12340	12340	12340	0
525	20240814	111600	29000480	12340	12340	12340	12340	0
526	20240814	111500	29000480	12340	12340	12340	12340	0
527	20240814	111400	29000480	12340	12340	12340	12340	1
528	20240814	111300	28988140	12340	12340	12340	12340	0
529	20240814	111200	28988140	12340	12340	12340	12340	0
530	20240814	111100	28988140	12340	12340	12340	12340	0
531	20240814	111000	28988140	12340	12340	12340	12340	0
532	20240814	110900	28988140	12340	12340	12340	12340	0
533	20240814	110800	28988140	12340	12340	12340	12340	0
534	20240814	110700	28988140	12340	12340	12340	12340	0
535	20240814	110600	28988140	12340	12340	12340	12340	2
536	20240814	110500	28963460	12340	12340	12340	12340	0
537	20240814	110400	28963460	12340	12340	12340	12340	0
538	20240814	110300	28963460	12340	12340	12340	12340	0
539	20240814	110200	28963460	12340	12340	12340	12340	0
540	20240814	110100	28963460	12340	12340	12340	12340	0
541	20240814	110000	28963460	12340	12340	12340	12340	0
542	20240814	105900	28963460	12340	12340	12340	12340	0
543	20240814	105800	28963460	12340	12340	12340	12340	0
544	20240814	105700	28963460	12340	12340	12340	12340	0
545	20240814	105600	28963460	12340	12340	12340	12340	0
546	20240814	105500	28963460	12340	12340	12340	12340	0
547	20240814	105400	28963460	12340	12340	12340	12340	0
548	20240814	105300	28963460	12340	12340	12340	12340	0
549	20240814	105200	28963460	12340	12340	12340	12340	1
550	20240814	105100	28951120	12330	12330	12330	12330	20
551	20240814	105000	28704520	12330	12330	12330	12330	0
552	20240814	104900	28704520	12330	12330	12330	12330	0
553	20240814	104800	28704520	12330	12330	12330	12330	0
554	20240814	104700	28704520	12330	12330	12330	12330	3
555	20240814	104600	28667530	12330	12330	12330	12330	1
556	20240814	104500	28655200	12330	12330	12330	12330	0
557	20240814	104400	28655200	12330	12330	12330	12330	0
558	20240814	104300	28655200	12330	12330	12330	12330	6
559	20240814	104200	28581220	12340	12340	12340	12340	0
560	20240814	104100	28581220	12340	12340	12340	12340	0
561	20240814	104000	28581220	12340	12340	12340	12340	0
562	20240814	103900	28581220	12340	12340	12340	12340	1
563	20240814	103800	28568880	12340	12340	12340	12340	0
564	20240814	103700	28568880	12340	12340	12340	12340	2
565	20240814	103600	28544200	12340	12340	12340	12340	0
566	20240814	103500	28544200	12340	12340	12340	12340	0
567	20240814	103400	28544200	12340	12350	12350	12340	26
568	20240814	103300	28223260	12340	12340	12340	12340	0
569	20240814	103200	28223260	12340	12350	12350	12340	7
570	20240814	103100	28136820	12350	12350	12350	12350	0
571	20240814	103000	28136820	12350	12350	12350	12350	0
572	20240814	102900	28136820	12350	12350	12350	12350	0
573	20240814	102800	28136820	12350	12350	12350	12350	1
574	20240814	102700	28124470	12360	12360	12360	12360	1
575	20240814	102600	28112110	12350	12350	12360	12350	3
576	20240814	102500	28075050	12330	12330	12330	12330	0
577	20240814	102400	28075050	12330	12330	12330	12330	0
578	20240814	102300	28075050	12330	12330	12330	12330	0
579	20240814	102200	28075050	12330	12330	12330	12330	0
580	20240814	102100	28075050	12330	12330	12330	12330	3
581	20240814	102000	28038060	12350	12350	12350	12350	0
582	20240814	101900	28038060	12350	12350	12350	12350	0
583	20240814	101800	28038060	12350	12350	12350	12350	0
584	20240814	101700	28038060	12350	12350	12350	12350	0
585	20240814	101600	28038060	12350	12350	12350	12350	0
586	20240814	101500	28038060	12350	12350	12350	12350	0
587	20240814	101400	28038060	12350	12350	12350	12350	0
588	20240814	101300	28038060	12350	12350	12350	12350	1
589	20240814	101200	28025710	12340	12340	12340	12340	0
590	20240814	101100	28025710	12340	12340	12340	12340	0
591	20240814	101000	28025710	12340	12340	12340	12340	0
592	20240814	100900	28025710	12340	12340	12340	12340	0
593	20240814	100800	28025710	12340	12340	12340	12340	0
594	20240814	100700	28025710	12340	12340	12340	12340	0
595	20240814	100600	28025710	12340	12340	12340	12340	0
596	20240814	100500	28025710	12340	12340	12340	12340	0
597	20240814	100400	28025710	12340	12340	12340	12340	0
598	20240814	100300	28025710	12340	12340	12340	12340	1
599	20240814	100200	28013370	12330	12330	12330	12330	0
600	20240814	100100	28013370	12330	12330	12330	12330	0
601	20240814	100000	28013370	12330	12330	12330	12330	0
602	20240814	095900	28013370	12330	12330	12330	12330	40
603	20240814	095800	27520170	12330	12330	12330	12330	0
604	20240814	095700	27520170	12330	12330	12330	12330	0
605	20240814	095600	27520170	12330	12330	12330	12330	0
606	20240814	095500	27520170	12330	12330	12330	12330	6
607	20240814	095400	27446190	12330	12330	12330	12330	0
608	20240814	095300	27446190	12330	12330	12330	12330	0
609	20240814	095200	27446190	12330	12330	12330	12330	0
610	20240814	095100	27446190	12330	12330	12330	12330	31
611	20240814	095000	27063960	12320	12320	12320	12320	0
612	20240814	094900	27063960	12320	12320	12320	12320	36
613	20240814	094800	26620440	12310	12310	12310	12310	0
614	20240814	094700	26620440	12310	12310	12310	12310	5
615	20240814	094600	26558890	12310	12320	12350	12310	198
616	20240814	094500	24121360	12310	12320	12340	12300	220
617	20240814	094400	21415110	12340	12320	12340	12320	4
618	20240814	094300	21365810	12290	12290	12290	12290	0
619	20240814	094200	21365810	12290	12290	12290	12290	0
620	20240814	094100	21365810	12290	12290	12290	12290	0
621	20240814	094000	21365810	12290	12290	12290	12290	0
622	20240814	093900	21365810	12290	12290	12290	12290	0
623	20240814	093800	21365810	12290	12300	12300	12290	132
624	20240814	093700	19742320	12340	12340	12340	12340	0
625	20240814	093600	19742320	12340	12340	12340	12340	0
626	20240814	093500	19742320	12340	12340	12340	12340	0
627	20240814	093400	19742320	12340	12340	12340	12340	0
628	20240814	093300	19742320	12340	12340	12340	12310	3
629	20240814	093200	19705330	12310	12300	12340	12300	3
630	20240814	093100	19668380	12300	12360	12380	12300	145
631	20240814	093000	17877150	12370	12370	12370	12370	0
632	20240814	092900	17877150	12370	12370	12370	12370	0
633	20240814	092800	17877150	12370	12370	12370	12370	0
634	20240814	092700	17877150	12370	12360	12370	12360	1350
635	20240814	092600	1178110	12370	12370	12370	12370	0
636	20240814	092500	1178110	12370	12370	12370	12370	0
637	20240814	092400	1178110	12370	12370	12370	12370	0
638	20240814	092300	1178110	12370	12370	12370	12370	0
639	20240814	092200	1178110	12370	12370	12370	12370	0
640	20240814	092100	1178110	12370	12280	12370	12280	11
641	20240814	092000	1042580	12290	12290	12290	12290	0
642	20240814	091900	1042580	12290	12270	12290	12270	2
643	20240814	091800	1018020	12290	12270	12290	12270	2
644	20240814	091700	993460	12280	12280	12280	12280	0
645	20240814	091600	993460	12280	12280	12280	12280	0
646	20240814	091500	993460	12280	12280	12280	12280	0
647	20240814	091400	993460	12280	12280	12280	12280	0
648	20240814	091300	993460	12280	12280	12280	12280	2
649	20240814	091200	968900	12280	12260	12290	12260	61
650	20240814	091100	220990	12300	12300	12300	12300	0
651	20240814	091000	220990	12300	12300	12300	12300	0
652	20240814	090900	220990	12300	12300	12300	12300	0
653	20240814	090800	220990	12300	12300	12300	12300	1
654	20240814	090700	208690	12280	12280	12280	12280	0
655	20240814	090600	208690	12280	12280	12280	12280	0
656	20240814	090500	208690	12280	12280	12280	12280	0
657	20240814	090400	208690	12280	12280	12280	12280	0
658	20240814	090300	208690	12280	12280	12280	12280	0
659	20240814	090200	208690	12280	12280	12280	12280	0
660	20240814	090100	208690	12280	12280	12280	12280	0
661	20240814	090000	208690	12280	12280	12280	12270	17