KissMeData/332570/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	210900	546428895	2955	2955	2955	2955	7798
3	20240814	210800	546428895	2955	2955	2955	2955	0
4	20240814	210700	546428895	2955	2955	2955	2955	0
5	20240814	210600	546428895	2955	2955	2955	2955	0
6	20240814	210500	546428895	2955	2955	2955	2955	0
7	20240814	210400	546428895	2955	2955	2955	2955	0
8	20240814	210300	546428895	2955	2955	2955	2955	0
9	20240814	210200	546428895	2955	2955	2955	2955	0
10	20240814	210100	546428895	2955	2955	2955	2955	0
11	20240814	210000	546428895	2955	2955	2955	2955	0
12	20240814	205900	546428895	2955	2955	2955	2955	0
13	20240814	205800	546428895	2955	2955	2955	2955	0
14	20240814	205700	546428895	2955	2955	2955	2955	0
15	20240814	205600	546428895	2955	2955	2955	2955	0
16	20240814	205500	546428895	2955	2955	2955	2955	0
17	20240814	205400	546428895	2955	2955	2955	2955	0
18	20240814	205300	546428895	2955	2955	2955	2955	0
19	20240814	205200	546428895	2955	2955	2955	2955	0
20	20240814	205100	546428895	2955	2955	2955	2955	0
21	20240814	205000	546428895	2955	2955	2955	2955	0
22	20240814	204900	546428895	2955	2955	2955	2955	0
23	20240814	204800	546428895	2955	2955	2955	2955	0
24	20240814	204700	546428895	2955	2955	2955	2955	0
25	20240814	204600	546428895	2955	2955	2955	2955	0
26	20240814	204500	546428895	2955	2955	2955	2955	0
27	20240814	204400	546428895	2955	2955	2955	2955	0
28	20240814	204300	546428895	2955	2955	2955	2955	0
29	20240814	204200	546428895	2955	2955	2955	2955	0
30	20240814	204100	546428895	2955	2955	2955	2955	0
31	20240814	204000	546428895	2955	2955	2955	2955	0
32	20240814	203900	546428895	2955	2955	2955	2955	7798
33	20240814	203800	546428895	2955	2955	2955	2955	0
34	20240814	203700	546428895	2955	2955	2955	2955	0
35	20240814	203600	546428895	2955	2955	2955	2955	0
36	20240814	203500	546428895	2955	2955	2955	2955	0
37	20240814	203400	546428895	2955	2955	2955	2955	0
38	20240814	203300	546428895	2955	2955	2955	2955	0
39	20240814	203200	546428895	2955	2955	2955	2955	0
40	20240814	203100	546428895	2955	2955	2955	2955	0
41	20240814	203000	546428895	2955	2955	2955	2955	0
42	20240814	202900	546428895	2955	2955	2955	2955	0
43	20240814	202800	546428895	2955	2955	2955	2955	0
44	20240814	202700	546428895	2955	2955	2955	2955	0
45	20240814	202600	546428895	2955	2955	2955	2955	0
46	20240814	202500	546428895	2955	2955	2955	2955	0
47	20240814	202400	546428895	2955	2955	2955	2955	0
48	20240814	202300	546428895	2955	2955	2955	2955	0
49	20240814	202200	546428895	2955	2955	2955	2955	0
50	20240814	202100	546428895	2955	2955	2955	2955	0
51	20240814	202000	546428895	2955	2955	2955	2955	0
52	20240814	201900	546428895	2955	2955	2955	2955	0
53	20240814	201800	546428895	2955	2955	2955	2955	0
54	20240814	201700	546428895	2955	2955	2955	2955	0
55	20240814	201600	546428895	2955	2955	2955	2955	0
56	20240814	201500	546428895	2955	2955	2955	2955	0
57	20240814	201400	546428895	2955	2955	2955	2955	0
58	20240814	201300	546428895	2955	2955	2955	2955	0
59	20240814	201200	546428895	2955	2955	2955	2955	0
60	20240814	201100	546428895	2955	2955	2955	2955	0
61	20240814	201000	546428895	2955	2955	2955	2955	0
62	20240814	200900	546428895	2955	2955	2955	2955	7798
63	20240814	200800	546428895	2955	2955	2955	2955	0
64	20240814	200700	546428895	2955	2955	2955	2955	0
65	20240814	200600	546428895	2955	2955	2955	2955	0
66	20240814	200500	546428895	2955	2955	2955	2955	0
67	20240814	200400	546428895	2955	2955	2955	2955	0
68	20240814	200300	546428895	2955	2955	2955	2955	0
69	20240814	200200	546428895	2955	2955	2955	2955	0
70	20240814	200100	546428895	2955	2955	2955	2955	0
71	20240814	200000	546428895	2955	2955	2955	2955	0
72	20240814	195900	546428895	2955	2955	2955	2955	0
73	20240814	195800	546428895	2955	2955	2955	2955	0
74	20240814	195700	546428895	2955	2955	2955	2955	0
75	20240814	195600	546428895	2955	2955	2955	2955	0
76	20240814	195500	546428895	2955	2955	2955	2955	0
77	20240814	195400	546428895	2955	2955	2955	2955	0
78	20240814	195300	546428895	2955	2955	2955	2955	0
79	20240814	195200	546428895	2955	2955	2955	2955	0
80	20240814	195100	546428895	2955	2955	2955	2955	0
81	20240814	195000	546428895	2955	2955	2955	2955	0
82	20240814	194900	546428895	2955	2955	2955	2955	0
83	20240814	194800	546428895	2955	2955	2955	2955	0
84	20240814	194700	546428895	2955	2955	2955	2955	0
85	20240814	194600	546428895	2955	2955	2955	2955	0
86	20240814	194500	546428895	2955	2955	2955	2955	0
87	20240814	194400	546428895	2955	2955	2955	2955	0
88	20240814	194300	546428895	2955	2955	2955	2955	0
89	20240814	194200	546428895	2955	2955	2955	2955	0
90	20240814	194100	546428895	2955	2955	2955	2955	0
91	20240814	194000	546428895	2955	2955	2955	2955	0
92	20240814	193900	546428895	2955	2955	2955	2955	7798
93	20240814	193800	546428895	2955	2955	2955	2955	0
94	20240814	193700	546428895	2955	2955	2955	2955	0
95	20240814	193600	546428895	2955	2955	2955	2955	0
96	20240814	193500	546428895	2955	2955	2955	2955	0
97	20240814	193400	546428895	2955	2955	2955	2955	0
98	20240814	193300	546428895	2955	2955	2955	2955	0
99	20240814	193200	546428895	2955	2955	2955	2955	0
100	20240814	193100	546428895	2955	2955	2955	2955	0
101	20240814	193000	546428895	2955	2955	2955	2955	0
102	20240814	192900	546428895	2955	2955	2955	2955	0
103	20240814	192800	546428895	2955	2955	2955	2955	0
104	20240814	192700	546428895	2955	2955	2955	2955	0
105	20240814	192600	546428895	2955	2955	2955	2955	0
106	20240814	192500	546428895	2955	2955	2955	2955	0
107	20240814	192400	546428895	2955	2955	2955	2955	0
108	20240814	192300	546428895	2955	2955	2955	2955	0
109	20240814	192200	546428895	2955	2955	2955	2955	0
110	20240814	192100	546428895	2955	2955	2955	2955	0
111	20240814	192000	546428895	2955	2955	2955	2955	0
112	20240814	191900	546428895	2955	2955	2955	2955	0
113	20240814	191800	546428895	2955	2955	2955	2955	0
114	20240814	191700	546428895	2955	2955	2955	2955	0
115	20240814	191600	546428895	2955	2955	2955	2955	0
116	20240814	191500	546428895	2955	2955	2955	2955	0
117	20240814	191400	546428895	2955	2955	2955	2955	0
118	20240814	191300	546428895	2955	2955	2955	2955	0
119	20240814	191200	546428895	2955	2955	2955	2955	0
120	20240814	191100	546428895	2955	2955	2955	2955	0
121	20240814	191000	546428895	2955	2955	2955	2955	0
122	20240814	190900	546428895	2955	2955	2955	2955	7798
123	20240814	190800	546428895	2955	2955	2955	2955	0
124	20240814	190700	546428895	2955	2955	2955	2955	0
125	20240814	190600	546428895	2955	2955	2955	2955	0
126	20240814	190500	546428895	2955	2955	2955	2955	0
127	20240814	190400	546428895	2955	2955	2955	2955	0
128	20240814	190300	546428895	2955	2955	2955	2955	0
129	20240814	190200	546428895	2955	2955	2955	2955	0
130	20240814	190100	546428895	2955	2955	2955	2955	0
131	20240814	190000	546428895	2955	2955	2955	2955	0
132	20240814	185900	546428895	2955	2955	2955	2955	0
133	20240814	185800	546428895	2955	2955	2955	2955	0
134	20240814	185700	546428895	2955	2955	2955	2955	0
135	20240814	185600	546428895	2955	2955	2955	2955	0
136	20240814	185500	546428895	2955	2955	2955	2955	0
137	20240814	185400	546428895	2955	2955	2955	2955	0
138	20240814	185300	546428895	2955	2955	2955	2955	0
139	20240814	185200	546428895	2955	2955	2955	2955	0
140	20240814	185100	546428895	2955	2955	2955	2955	0
141	20240814	185000	546428895	2955	2955	2955	2955	0
142	20240814	184900	546428895	2955	2955	2955	2955	0
143	20240814	184800	546428895	2955	2955	2955	2955	0
144	20240814	184700	546428895	2955	2955	2955	2955	0
145	20240814	184600	546428895	2955	2955	2955	2955	0
146	20240814	184500	546428895	2955	2955	2955	2955	0
147	20240814	184400	546428895	2955	2955	2955	2955	0
148	20240814	184300	546428895	2955	2955	2955	2955	0
149	20240814	184200	546428895	2955	2955	2955	2955	0
150	20240814	184100	546428895	2955	2955	2955	2955	0
151	20240814	184000	546428895	2955	2955	2955	2955	0
152	20240814	183900	546428895	2955	2955	2955	2955	7798
153	20240814	183800	546428895	2955	2955	2955	2955	0
154	20240814	183700	546428895	2955	2955	2955	2955	0
155	20240814	183600	546428895	2955	2955	2955	2955	0
156	20240814	183500	546428895	2955	2955	2955	2955	0
157	20240814	183400	546428895	2955	2955	2955	2955	0
158	20240814	183300	546428895	2955	2955	2955	2955	0
159	20240814	183200	546428895	2955	2955	2955	2955	0
160	20240814	183100	546428895	2955	2955	2955	2955	0
161	20240814	183000	546428895	2955	2955	2955	2955	0
162	20240814	182900	546428895	2955	2955	2955	2955	0
163	20240814	182800	546428895	2955	2955	2955	2955	0
164	20240814	182700	546428895	2955	2955	2955	2955	0
165	20240814	182600	546428895	2955	2955	2955	2955	0
166	20240814	182500	546428895	2955	2955	2955	2955	0
167	20240814	182400	546428895	2955	2955	2955	2955	0
168	20240814	182300	546428895	2955	2955	2955	2955	0
169	20240814	182200	546428895	2955	2955	2955	2955	0
170	20240814	182100	546428895	2955	2955	2955	2955	0
171	20240814	182000	546428895	2955	2955	2955	2955	0
172	20240814	181900	546428895	2955	2955	2955	2955	0
173	20240814	181800	546428895	2955	2955	2955	2955	0
174	20240814	181700	546428895	2955	2955	2955	2955	0
175	20240814	181600	546428895	2955	2955	2955	2955	0
176	20240814	181500	546428895	2955	2955	2955	2955	0
177	20240814	181400	546428895	2955	2955	2955	2955	0
178	20240814	181300	546428895	2955	2955	2955	2955	0
179	20240814	181200	546428895	2955	2955	2955	2955	0
180	20240814	181100	546428895	2955	2955	2955	2955	0
181	20240814	181000	546428895	2955	2955	2955	2955	0
182	20240814	180900	546428895	2955	2955	2955	2955	7798
183	20240814	180800	546428895	2955	2955	2955	2955	0
184	20240814	180700	546428895	2955	2955	2955	2955	0
185	20240814	180600	546428895	2955	2955	2955	2955	0
186	20240814	180500	546428895	2955	2955	2955	2955	0
187	20240814	180400	546428895	2955	2955	2955	2955	0
188	20240814	180300	546428895	2955	2955	2955	2955	0
189	20240814	180200	546428895	2955	2955	2955	2955	0
190	20240814	180100	546428895	2955	2955	2955	2955	0
191	20240814	180000	546428895	2955	2955	2955	2955	0
192	20240814	175900	546428895	2955	2955	2955	2955	0
193	20240814	175800	546428895	2955	2955	2955	2955	0
194	20240814	175700	546428895	2955	2955	2955	2955	0
195	20240814	175600	546428895	2955	2955	2955	2955	0
196	20240814	175500	546428895	2955	2955	2955	2955	0
197	20240814	175400	546428895	2955	2955	2955	2955	0
198	20240814	175300	546428895	2955	2955	2955	2955	0
199	20240814	175200	546428895	2955	2955	2955	2955	0
200	20240814	175100	546428895	2955	2955	2955	2955	0
201	20240814	175000	546428895	2955	2955	2955	2955	0
202	20240814	174900	546428895	2955	2955	2955	2955	0
203	20240814	174800	546428895	2955	2955	2955	2955	0
204	20240814	174700	546428895	2955	2955	2955	2955	0
205	20240814	174600	546428895	2955	2955	2955	2955	0
206	20240814	174500	546428895	2955	2955	2955	2955	0
207	20240814	174400	546428895	2955	2955	2955	2955	0
208	20240814	174300	546428895	2955	2955	2955	2955	0
209	20240814	174200	546428895	2955	2955	2955	2955	0
210	20240814	174100	546428895	2955	2955	2955	2955	0
211	20240814	174000	546428895	2955	2955	2955	2955	0
212	20240814	173900	546428895	2955	2955	2955	2955	7798
213	20240814	173800	546428895	2955	2955	2955	2955	0
214	20240814	173700	546428895	2955	2955	2955	2955	0
215	20240814	173600	546428895	2955	2955	2955	2955	0
216	20240814	173500	546428895	2955	2955	2955	2955	0
217	20240814	173400	546428895	2955	2955	2955	2955	0
218	20240814	173300	546428895	2955	2955	2955	2955	0
219	20240814	173200	546428895	2955	2955	2955	2955	0
220	20240814	173100	546428895	2955	2955	2955	2955	0
221	20240814	173000	546428895	2955	2955	2955	2955	0
222	20240814	172900	546428895	2955	2955	2955	2955	0
223	20240814	172800	546428895	2955	2955	2955	2955	0
224	20240814	172700	546428895	2955	2955	2955	2955	0
225	20240814	172600	546428895	2955	2955	2955	2955	0
226	20240814	172500	546428895	2955	2955	2955	2955	0
227	20240814	172400	546428895	2955	2955	2955	2955	0
228	20240814	172300	546428895	2955	2955	2955	2955	0
229	20240814	172200	546428895	2955	2955	2955	2955	0
230	20240814	172100	546428895	2955	2955	2955	2955	0
231	20240814	172000	546428895	2955	2955	2955	2955	0
232	20240814	171900	546428895	2955	2955	2955	2955	0
233	20240814	171800	546428895	2955	2955	2955	2955	0
234	20240814	171700	546428895	2955	2955	2955	2955	0
235	20240814	171600	546428895	2955	2955	2955	2955	0
236	20240814	171500	546428895	2955	2955	2955	2955	0
237	20240814	171400	546428895	2955	2955	2955	2955	0
238	20240814	171300	546428895	2955	2955	2955	2955	0
239	20240814	171200	546428895	2955	2955	2955	2955	0
240	20240814	171100	546428895	2955	2955	2955	2955	0
241	20240814	171000	546428895	2955	2955	2955	2955	0
242	20240814	170900	546428895	2955	2955	2955	2955	7798
243	20240814	170800	546428895	2955	2955	2955	2955	0
244	20240814	170700	546428895	2955	2955	2955	2955	0
245	20240814	170600	546428895	2955	2955	2955	2955	0
246	20240814	170500	546428895	2955	2955	2955	2955	0
247	20240814	170400	546428895	2955	2955	2955	2955	0
248	20240814	170300	546428895	2955	2955	2955	2955	0
249	20240814	170200	546428895	2955	2955	2955	2955	0
250	20240814	170100	546428895	2955	2955	2955	2955	0
251	20240814	170000	546428895	2955	2955	2955	2955	0
252	20240814	165900	546428895	2955	2955	2955	2955	0
253	20240814	165800	546428895	2955	2955	2955	2955	0
254	20240814	165700	546428895	2955	2955	2955	2955	0
255	20240814	165600	546428895	2955	2955	2955	2955	0
256	20240814	165500	546428895	2955	2955	2955	2955	0
257	20240814	165400	546428895	2955	2955	2955	2955	0
258	20240814	165300	546428895	2955	2955	2955	2955	0
259	20240814	165200	546428895	2955	2955	2955	2955	0
260	20240814	165100	546428895	2955	2955	2955	2955	0
261	20240814	165000	546428895	2955	2955	2955	2955	0
262	20240814	164900	546428895	2955	2955	2955	2955	0
263	20240814	164800	546428895	2955	2955	2955	2955	0
264	20240814	164700	546428895	2955	2955	2955	2955	0
265	20240814	164600	546428895	2955	2955	2955	2955	0
266	20240814	164500	546428895	2955	2955	2955	2955	0
267	20240814	164400	546428895	2955	2955	2955	2955	0
268	20240814	164300	546428895	2955	2955	2955	2955	0
269	20240814	164200	546428895	2955	2955	2955	2955	0
270	20240814	164100	546428895	2955	2955	2955	2955	0
271	20240814	164000	546428895	2955	2955	2955	2955	0
272	20240814	163900	546428895	2955	2955	2955	2955	7798
273	20240814	163800	546428895	2955	2955	2955	2955	0
274	20240814	163700	546428895	2955	2955	2955	2955	0
275	20240814	163600	546428895	2955	2955	2955	2955	0
276	20240814	163500	546428895	2955	2955	2955	2955	0
277	20240814	163400	546428895	2955	2955	2955	2955	0
278	20240814	163300	546428895	2955	2955	2955	2955	0
279	20240814	163200	546428895	2955	2955	2955	2955	0
280	20240814	163100	546428895	2955	2955	2955	2955	0
281	20240814	163000	546428895	2955	2955	2955	2955	0
282	20240814	162900	546428895	2955	2955	2955	2955	0
283	20240814	162800	546428895	2955	2955	2955	2955	0
284	20240814	162700	546428895	2955	2955	2955	2955	0
285	20240814	162600	546428895	2955	2955	2955	2955	0
286	20240814	162500	546428895	2955	2955	2955	2955	0
287	20240814	162400	546428895	2955	2955	2955	2955	0
288	20240814	162300	546428895	2955	2955	2955	2955	0
289	20240814	162200	546428895	2955	2955	2955	2955	0
290	20240814	162100	546428895	2955	2955	2955	2955	0
291	20240814	162000	546428895	2955	2955	2955	2955	0
292	20240814	161900	546428895	2955	2955	2955	2955	0
293	20240814	161800	546428895	2955	2955	2955	2955	0
294	20240814	161700	546428895	2955	2955	2955	2955	0
295	20240814	161600	546428895	2955	2955	2955	2955	0
296	20240814	161500	546428895	2955	2955	2955	2955	0
297	20240814	161400	546428895	2955	2955	2955	2955	0
298	20240814	161300	546428895	2955	2955	2955	2955	0
299	20240814	161200	546428895	2955	2955	2955	2955	0
300	20240814	161100	546428895	2955	2955	2955	2955	0
301	20240814	161000	546428895	2955	2955	2955	2955	0
302	20240814	160900	546428895	2955	2955	2955	2955	7798
303	20240814	160800	546428895	2955	2955	2955	2955	0
304	20240814	160700	546428895	2955	2955	2955	2955	0
305	20240814	160600	546428895	2955	2955	2955	2955	0
306	20240814	160500	546428895	2955	2955	2955	2955	0
307	20240814	160400	546428895	2955	2955	2955	2955	0
308	20240814	160300	546428895	2955	2955	2955	2955	0
309	20240814	160200	546428895	2955	2955	2955	2955	0
310	20240814	160100	546428895	2955	2955	2955	2955	0
311	20240814	160000	546428895	2955	2955	2955	2955	0
312	20240814	155900	546428895	2955	2955	2955	2955	0
313	20240814	155800	546428895	2955	2955	2955	2955	0
314	20240814	155700	546428895	2955	2955	2955	2955	0
315	20240814	155600	546428895	2955	2955	2955	2955	0
316	20240814	155500	546428895	2955	2955	2955	2955	0
317	20240814	155400	546428895	2955	2955	2955	2955	0
318	20240814	155300	546428895	2955	2955	2955	2955	0
319	20240814	155200	546428895	2955	2955	2955	2955	0
320	20240814	155100	546428895	2955	2955	2955	2955	0
321	20240814	155000	546428895	2955	2955	2955	2955	0
322	20240814	154900	546428895	2955	2955	2955	2955	0
323	20240814	154800	546428895	2955	2955	2955	2955	0
324	20240814	154700	546428895	2955	2955	2955	2955	0
325	20240814	154600	546428895	2955	2955	2955	2955	0
326	20240814	154500	546428895	2955	2955	2955	2955	0
327	20240814	154400	546428895	2955	2955	2955	2955	0
328	20240814	154300	546428895	2955	2955	2955	2955	0
329	20240814	154200	546428895	2955	2955	2955	2955	0
330	20240814	154100	546428895	2955	2955	2955	2955	0
331	20240814	154000	546428895	2955	2955	2955	2955	0
332	20240814	153900	546428895	2955	2955	2955	2955	7798
333	20240814	153800	546428895	2955	2955	2955	2955	0
334	20240814	153700	546428895	2955	2955	2955	2955	0
335	20240814	153600	546428895	2955	2955	2955	2955	0
336	20240814	153500	546428895	2955	2955	2955	2955	0
337	20240814	153400	546428895	2955	2955	2955	2955	0
338	20240814	153300	546428895	2955	2955	2955	2955	0
339	20240814	153200	546428895	2955	2955	2955	2955	0
340	20240814	153100	546428895	2955	2955	2955	2955	0
341	20240814	153000	546428895	2955	2955	2955	2955	7798
342	20240814	152900	523385805	2945	2945	2945	2945	0
343	20240814	152800	523385805	2945	2945	2945	2945	0
344	20240814	152700	523385805	2945	2945	2945	2945	0
345	20240814	152600	523385805	2945	2945	2945	2945	0
346	20240814	152500	523385805	2945	2945	2945	2945	0
347	20240814	152400	523385805	2945	2945	2945	2945	0
348	20240814	152300	523385805	2945	2945	2945	2945	0
349	20240814	152200	523385805	2945	2945	2945	2945	0
350	20240814	152100	523385805	2945	2945	2945	2945	0
351	20240814	152000	523385805	2945	2945	2945	2945	0
352	20240814	151900	523385805	2945	2935	2945	2935	605
353	20240814	151800	521607410	2940	2935	2940	2935	128
354	20240814	151700	521231100	2940	2940	2940	2940	0
355	20240814	151600	521231100	2940	2945	2945	2935	163
356	20240814	151500	520751535	2940	2940	2940	2940	300
357	20240814	151400	519869535	2940	2940	2940	2940	400
358	20240814	151300	518693535	2945	2945	2945	2945	0
359	20240814	151200	518693535	2945	2945	2945	2945	2
360	20240814	151100	518687645	2940	2940	2940	2940	152
361	20240814	151000	518240765	2945	2945	2945	2945	0
362	20240814	150900	518240765	2945	2940	2945	2935	1752
363	20240814	150800	513094375	2940	2940	2940	2940	0
364	20240814	150700	513094375	2940	2940	2940	2940	1
365	20240814	150600	513091435	2940	2940	2940	2940	0
366	20240814	150500	513091435	2940	2945	2945	2940	3
367	20240814	150400	513082610	2945	2940	2945	2940	9
368	20240814	150300	513056115	2940	2940	2940	2940	0
369	20240814	150200	513056115	2940	2940	2940	2940	1
370	20240814	150100	513053175	2940	2940	2940	2940	0
371	20240814	150000	513053175	2940	2940	2940	2940	2
372	20240814	145900	513047295	2935	2935	2935	2935	5
373	20240814	145800	513032620	2935	2935	2935	2935	368
374	20240814	145700	511952540	2940	2940	2940	2940	45
375	20240814	145600	511820240	2945	2945	2945	2945	2
376	20240814	145500	511814350	2940	2940	2940	2940	89
377	20240814	145400	511552690	2940	2940	2940	2940	2
378	20240814	145300	511546810	2945	2940	2945	2940	2951
379	20240814	145200	502870860	2940	2940	2940	2940	0
380	20240814	145100	502870860	2940	2940	2940	2940	0
381	20240814	145000	502870860	2940	2940	2940	2940	3
382	20240814	144900	502862040	2940	2940	2940	2940	0
383	20240814	144800	502862040	2940	2940	2940	2940	0
384	20240814	144700	502862040	2940	2940	2940	2940	0
385	20240814	144600	502862040	2940	2940	2940	2940	0
386	20240814	144500	502862040	2940	2940	2940	2935	121
387	20240814	144400	502506880	2935	2935	2935	2935	1338
388	20240814	144300	498579850	2935	2925	2935	2925	8
389	20240814	144200	498556380	2930	2930	2930	2930	0
390	20240814	144100	498556380	2930	2930	2930	2930	0
391	20240814	144000	498556380	2930	2930	2930	2930	1472
392	20240814	143900	494243420	2930	2930	2930	2930	0
393	20240814	143800	494243420	2930	2930	2930	2930	1
394	20240814	143700	494240490	2940	2940	2940	2940	0
395	20240814	143600	494240490	2940	2940	2940	2940	0
396	20240814	143500	494240490	2940	2930	2940	2930	48
397	20240814	143400	494099840	2940	2940	2940	2940	3
398	20240814	143300	494091020	2930	2940	2940	2930	19
399	20240814	143200	494035325	2940	2940	2940	2940	3
400	20240814	143100	494026505	2940	2940	2940	2940	1100
401	20240814	143000	490792505	2940	2935	2940	2935	22
402	20240814	142900	490727885	2940	2935	2940	2920	7040
403	20240814	142800	470116880	2935	2935	2935	2930	8
404	20240814	142700	470093425	2940	2940	2940	2940	0
405	20240814	142600	470093425	2940	2940	2940	2940	0
406	20240814	142500	470093425	2940	2940	2940	2940	4
407	20240814	142400	470081665	2940	2940	2940	2940	50
408	20240814	142300	469934665	2940	2940	2940	2940	0
409	20240814	142200	469934665	2940	2940	2940	2940	0
410	20240814	142100	469934665	2940	2940	2940	2940	0
411	20240814	142000	469934665	2940	2940	2940	2940	0
412	20240814	141900	469934665	2940	2940	2940	2940	0
413	20240814	141800	469934665	2940	2940	2940	2940	3
414	20240814	141700	469925845	2925	2935	2940	2925	163
415	20240814	141600	469448625	2945	2935	2945	2935	122
416	20240814	141500	469090235	2935	2930	2935	2930	22
417	20240814	141400	469025725	2935	2935	2935	2935	12
418	20240814	141300	468990505	2920	2920	2920	2920	1
419	20240814	141200	468987585	2925	2925	2925	2925	0
420	20240814	141100	468987585	2925	2925	2925	2925	0
421	20240814	141000	468987585	2925	2925	2925	2925	741
422	20240814	140900	466820160	2925	2930	2930	2925	5117
423	20240814	140800	451852305	2935	2935	2935	2935	1
424	20240814	140700	451849370	2935	2935	2935	2935	709
425	20240814	140600	449768455	2945	2945	2945	2945	0
426	20240814	140500	449768455	2945	2945	2945	2945	1
427	20240814	140400	449765510	2930	2935	2935	2930	899
428	20240814	140300	447131055	2945	2945	2945	2945	0
429	20240814	140200	447131055	2945	2945	2945	2945	0
430	20240814	140100	447131055	2945	2945	2945	2945	0
431	20240814	140000	447131055	2945	2945	2945	2945	0
432	20240814	135900	447131055	2945	2945	2945	2945	0
433	20240814	135800	447131055	2945	2945	2945	2945	0
434	20240814	135700	447131055	2945	2945	2945	2945	2
435	20240814	135600	447125165	2945	2945	2945	2945	0
436	20240814	135500	447125165	2945	2945	2945	2945	0
437	20240814	135400	447125165	2945	2945	2945	2945	0
438	20240814	135300	447125165	2945	2945	2945	2945	0
439	20240814	135200	447125165	2945	2945	2945	2945	0
440	20240814	135100	447125165	2945	2945	2945	2945	0
441	20240814	135000	447125165	2945	2945	2945	2945	0
442	20240814	134900	447125165	2945	2945	2945	2945	0
443	20240814	134800	447125165	2945	2945	2945	2945	0
444	20240814	134700	447125165	2945	2945	2945	2945	0
445	20240814	134600	447125165	2945	2945	2945	2945	0
446	20240814	134500	447125165	2945	2945	2945	2945	0
447	20240814	134400	447125165	2945	2945	2945	2945	198
448	20240814	134300	446542055	2945	2945	2945	2945	0
449	20240814	134200	446542055	2945	2945	2945	2935	182
450	20240814	134100	446007865	2935	2935	2935	2935	500
451	20240814	134000	444540365	2945	2945	2945	2945	0
452	20240814	133900	444540365	2945	2945	2945	2945	1
453	20240814	133800	444537420	2940	2940	2940	2940	5
454	20240814	133700	444522720	2930	2935	2935	2930	344
455	20240814	133600	443514785	2950	2950	2950	2950	0
456	20240814	133500	443514785	2950	2950	2950	2950	2
457	20240814	133400	443508885	2935	2940	2940	2935	104
458	20240814	133300	443203360	2950	2950	2950	2950	1
459	20240814	133200	443200410	2950	2950	2950	2950	1
460	20240814	133100	443197460	2940	2940	2940	2940	0
461	20240814	133000	443197460	2940	2950	2950	2940	6
462	20240814	132900	443179800	2950	2940	2950	2940	504
463	20240814	132800	441697985	2940	2940	2940	2940	30
464	20240814	132700	441609785	2940	2940	2940	2940	15
465	20240814	132600	441565685	2935	2940	2940	2935	22
466	20240814	132500	441501065	2940	2940	2940	2940	0
467	20240814	132400	441501065	2940	2940	2940	2940	0
468	20240814	132300	441501065	2940	2940	2940	2940	1
469	20240814	132200	441498125	2940	2935	2940	2935	2
470	20240814	132100	441492250	2940	2940	2940	2940	4
471	20240814	132000	441480490	2925	2925	2925	2925	0
472	20240814	131900	441480490	2925	2925	2925	2925	0
473	20240814	131800	441480490	2925	2925	2925	2925	29
474	20240814	131700	441395665	2925	2930	2930	2925	184
475	20240814	131600	440856925	2935	2940	2940	2935	5
476	20240814	131500	440842235	2940	2935	2940	2935	9
477	20240814	131400	440815795	2940	2940	2940	2940	5
478	20240814	131300	440801095	2930	2930	2930	2930	0
479	20240814	131200	440801095	2930	2930	2930	2930	0
480	20240814	131100	440801095	2930	2930	2930	2930	0
481	20240814	131000	440801095	2930	2930	2930	2930	0
482	20240814	130900	440801095	2930	2935	2935	2930	148
483	20240814	130800	440367205	2930	2930	2930	2930	0
484	20240814	130700	440367205	2930	2930	2930	2930	0
485	20240814	130600	440367205	2930	2930	2930	2930	0
486	20240814	130500	440367205	2930	2930	2930	2930	47
487	20240814	130400	440229495	2930	2935	2935	2930	179
488	20240814	130300	439705015	2940	2940	2940	2940	34
489	20240814	130200	439605055	2925	2925	2925	2925	47
490	20240814	130100	439467580	2930	2930	2930	2930	817
491	20240814	130000	437073770	2930	2930	2930	2925	1766
492	20240814	125900	431899415	2930	2930	2930	2930	34
493	20240814	125800	431799795	2935	2935	2935	2935	210
494	20240814	125700	431183445	2930	2930	2930	2930	0
495	20240814	125600	431183445	2930	2930	2930	2930	98
496	20240814	125500	430896305	2935	2935	2935	2935	0
497	20240814	125400	430896305	2935	2940	2940	2935	21
498	20240814	125300	430834570	2940	2940	2940	2940	1
499	20240814	125200	430831630	2940	2940	2940	2940	4
500	20240814	125100	430819870	2940	2935	2940	2925	6081
501	20240814	125000	413013235	2935	2940	2940	2935	1354
502	20240814	124900	409036595	2940	2940	2940	2940	0
503	20240814	124800	409036595	2940	2940	2940	2940	0
504	20240814	124700	409036595	2940	2940	2940	2940	467
505	20240814	124600	407663615	2940	2945	2945	2940	200
506	20240814	124500	407075175	2950	2950	2950	2950	122
507	20240814	124400	406715275	2950	2950	2950	2950	47
508	20240814	124300	406576625	2950	2950	2950	2950	0
509	20240814	124200	406576625	2950	2950	2950	2950	3
510	20240814	124100	406567775	2950	2945	2950	2945	201
511	20240814	124000	405974830	2940	2940	2940	2940	100
512	20240814	123900	405680830	2955	2950	2955	2950	133
513	20240814	123800	405288315	2950	2950	2950	2950	1
514	20240814	123700	405285365	2945	2945	2945	2945	700
515	20240814	123600	403223865	2945	2945	2945	2945	8
516	20240814	123500	403200305	2945	2945	2945	2945	0
517	20240814	123400	403200305	2945	2945	2945	2945	10
518	20240814	123300	403170855	2960	2960	2960	2960	2810
519	20240814	123200	394853255	2945	2945	2945	2945	1739
520	20240814	123100	389731900	2945	2950	2950	2945	500
521	20240814	123000	388258400	2950	2950	2950	2950	0
522	20240814	122900	388258400	2950	2950	2950	2950	290
523	20240814	122800	387402900	2950	2950	2950	2950	0
524	20240814	122700	387402900	2950	2950	2950	2950	15
525	20240814	122600	387358650	2950	2950	2950	2950	0
526	20240814	122500	387358650	2950	2950	2950	2950	40
527	20240814	122400	387240650	2955	2955	2955	2955	0
528	20240814	122300	387240650	2955	2955	2955	2955	0
529	20240814	122200	387240650	2955	2955	2955	2955	501
530	20240814	122100	385760195	2960	2960	2960	2960	0
531	20240814	122000	385760195	2960	2960	2960	2960	0
532	20240814	121900	385760195	2960	2965	2965	2960	900
533	20240814	121800	383095695	2960	2960	2965	2960	2661
534	20240814	121700	375216635	2965	2970	2970	2965	1047
535	20240814	121600	372110650	2970	2970	2970	2970	334
536	20240814	121500	371118670	2970	2970	2970	2970	3034
537	20240814	121400	362107690	2970	2970	2970	2970	999
538	20240814	121300	359140660	2970	2970	2970	2970	0
539	20240814	121200	359140660	2970	2965	2970	2965	48
540	20240814	121100	358998335	2970	2970	2970	2970	0
541	20240814	121000	358998335	2970	2970	2970	2970	0
542	20240814	120900	358998335	2970	2970	2970	2965	507
543	20240814	120800	357492715	2970	2970	2970	2970	0
544	20240814	120700	357492715	2970	2970	2970	2970	0
545	20240814	120600	357492715	2970	2960	2970	2960	2001
546	20240814	120500	351553255	2960	2960	2960	2960	40
547	20240814	120400	351434855	2960	2965	2965	2960	384
548	20240814	120300	350296530	2965	2965	2965	2965	30
549	20240814	120200	350207580	2960	2960	2960	2960	0
550	20240814	120100	350207580	2960	2960	2960	2960	380
551	20240814	120000	349082780	2960	2960	2960	2960	668
552	20240814	115900	347105500	2965	2965	2965	2965	5
553	20240814	115800	347090675	2960	2960	2960	2960	10
554	20240814	115700	347061075	2955	2955	2955	2950	3513
555	20240814	115600	336682535	2955	2955	2960	2955	362
556	20240814	115500	335611325	2950	2955	2955	2950	97
557	20240814	115400	335324925	2960	2960	2960	2960	0
558	20240814	115300	335324925	2960	2960	2960	2950	4686
559	20240814	115200	321454955	2955	2955	2955	2955	270
560	20240814	115100	320657105	2955	2955	2955	2955	139
561	20240814	115000	320246360	2950	2955	2955	2950	5035
562	20240814	114900	305378110	2950	2950	2950	2950	9
563	20240814	114800	305351560	2950	2950	2950	2950	1500
564	20240814	114700	300926560	2960	2955	2960	2955	1081
565	20240814	114600	297730840	2950	2950	2950	2950	59
566	20240814	114500	297556790	2955	2955	2955	2955	800
567	20240814	114400	295192790	2955	2955	2955	2955	0
568	20240814	114300	295192790	2955	2950	2955	2950	1701
569	20240814	114200	290171865	2945	2945	2945	2945	180
570	20240814	114100	289641765	2950	2950	2950	2950	0
571	20240814	114000	289641765	2950	2950	2950	2950	0
572	20240814	113900	289641765	2950	2950	2950	2950	1
573	20240814	113800	289638815	2945	2945	2945	2945	0
574	20240814	113700	289638815	2945	2950	2950	2945	142
575	20240814	113600	289220150	2950	2950	2950	2950	1
576	20240814	113500	289217200	2945	2945	2945	2945	0
577	20240814	113400	289217200	2945	2945	2945	2945	1
578	20240814	113300	289214255	2945	2945	2945	2945	0
579	20240814	113200	289214255	2945	2940	2945	2940	4816
580	20240814	113100	275039705	2935	2935	2935	2935	0
581	20240814	113000	275039705	2935	2935	2935	2935	0
582	20240814	112900	275039705	2935	2935	2935	2935	0
583	20240814	112800	275039705	2935	2935	2935	2935	1
584	20240814	112700	275036770	2935	2935	2935	2935	0
585	20240814	112600	275036770	2935	2935	2935	2935	338
586	20240814	112500	274044740	2935	2935	2935	2935	4
587	20240814	112400	274033000	2940	2940	2940	2940	0
588	20240814	112300	274033000	2940	2940	2940	2940	0
589	20240814	112200	274033000	2940	2940	2940	2940	0
590	20240814	112100	274033000	2940	2940	2940	2940	0
591	20240814	112000	274033000	2940	2940	2940	2940	0
592	20240814	111900	274033000	2940	2940	2940	2940	489
593	20240814	111800	272595340	2940	2940	2940	2940	1
594	20240814	111700	272592400	2945	2945	2945	2945	1890
595	20240814	111600	267026350	2945	2945	2945	2945	0
596	20240814	111500	267026350	2945	2945	2945	2945	0
597	20240814	111400	267026350	2945	2945	2945	2945	0
598	20240814	111300	267026350	2945	2945	2945	2945	34
599	20240814	111200	266926220	2945	2945	2945	2945	3038
600	20240814	111100	257979310	2945	2945	2945	2945	0
601	20240814	111000	257979310	2945	2945	2945	2945	0
602	20240814	110900	257979310	2945	2935	2945	2935	402
603	20240814	110800	256797440	2935	2935	2935	2935	0
604	20240814	110700	256797440	2935	2935	2935	2935	0
605	20240814	110600	256797440	2935	2935	2935	2935	0
606	20240814	110500	256797440	2935	2935	2935	2935	1280
607	20240814	110400	253040640	2940	2940	2940	2940	0
608	20240814	110300	253040640	2940	2940	2940	2940	80
609	20240814	110200	252805440	2940	2940	2940	2940	0
610	20240814	110100	252805440	2940	2940	2940	2940	0
611	20240814	110000	252805440	2940	2940	2940	2940	0
612	20240814	105900	252805440	2940	2940	2940	2940	0
613	20240814	105800	252805440	2940	2940	2940	2940	0
614	20240814	105700	252805440	2940	2940	2940	2940	0
615	20240814	105600	252805440	2940	2940	2940	2940	0
616	20240814	105500	252805440	2940	2940	2940	2940	0
617	20240814	105400	252805440	2940	2940	2940	2940	0
618	20240814	105300	252805440	2940	2940	2940	2940	217
619	20240814	105200	252167460	2945	2940	2945	2940	843
620	20240814	105100	249688990	2940	2940	2940	2940	295
621	20240814	105000	248821690	2945	2945	2945	2945	20
622	20240814	104900	248762790	2940	2940	2940	2940	755
623	20240814	104800	246543090	2940	2940	2940	2940	0
624	20240814	104700	246543090	2940	2940	2940	2940	0
625	20240814	104600	246543090	2940	2940	2940	2935	50
626	20240814	104500	246396325	2940	2940	2940	2940	202
627	20240814	104400	245802445	2940	2940	2940	2940	0
628	20240814	104300	245802445	2940	2940	2940	2940	0
629	20240814	104200	245802445	2940	2940	2940	2940	0
630	20240814	104100	245802445	2940	2940	2940	2940	0
631	20240814	104000	245802445	2940	2935	2940	2935	470
632	20240814	103900	244420950	2935	2935	2935	2935	39
633	20240814	103800	244306485	2940	2940	2940	2940	8
634	20240814	103700	244282965	2930	2930	2930	2930	0
635	20240814	103600	244282965	2930	2930	2930	2930	0
636	20240814	103500	244282965	2930	2930	2930	2930	0
637	20240814	103400	244282965	2930	2930	2930	2930	0
638	20240814	103300	244282965	2930	2930	2930	2930	0
639	20240814	103200	244282965	2930	2930	2930	2930	0
640	20240814	103100	244282965	2930	2930	2930	2930	0
641	20240814	103000	244282965	2930	2930	2930	2930	0
642	20240814	102900	244282965	2930	2935	2935	2930	48
643	20240814	102800	244142320	2930	2930	2930	2930	11
644	20240814	102700	244110090	2930	2930	2930	2930	796
645	20240814	102600	241777810	2925	2925	2925	2925	309
646	20240814	102500	240873985	2920	2920	2920	2920	0
647	20240814	102400	240873985	2920	2920	2920	2920	501
648	20240814	102300	239411065	2930	2930	2930	2930	0
649	20240814	102200	239411065	2930	2930	2930	2930	0
650	20240814	102100	239411065	2930	2930	2930	2930	0
651	20240814	102000	239411065	2930	2930	2930	2930	5
652	20240814	101900	239396415	2920	2920	2920	2920	0
653	20240814	101800	239396415	2920	2920	2920	2920	0
654	20240814	101700	239396415	2920	2920	2920	2920	0
655	20240814	101600	239396415	2920	2920	2920	2920	0
656	20240814	101500	239396415	2920	2920	2920	2920	0
657	20240814	101400	239396415	2920	2920	2920	2920	0
658	20240814	101300	239396415	2920	2920	2920	2920	0
659	20240814	101200	239396415	2920	2920	2920	2920	200
660	20240814	101100	238812415	2925	2925	2925	2925	0
661	20240814	101000	238812415	2925	2925	2925	2925	0
662	20240814	100900	238812415	2925	2930	2930	2925	3084
663	20240814	100800	229789230	2930	2930	2930	2930	0
664	20240814	100700	229789230	2930	2930	2930	2930	1117
665	20240814	100600	226516420	2930	2930	2930	2930	3500
666	20240814	100500	216261420	2945	2945	2945	2945	10
667	20240814	100400	216231970	2945	2945	2945	2945	111
668	20240814	100300	215905075	2925	2925	2925	2925	0
669	20240814	100200	215905075	2925	2925	2925	2925	1038
670	20240814	100100	212868925	2925	2925	2925	2925	0
671	20240814	100000	212868925	2925	2925	2925	2925	0
672	20240814	095900	212868925	2925	2925	2925	2925	0
673	20240814	095800	212868925	2925	2930	2930	2925	172
674	20240814	095700	212365775	2925	2925	2925	2925	0
675	20240814	095600	212365775	2925	2925	2925	2925	0
676	20240814	095500	212365775	2925	2925	2925	2925	109
677	20240814	095400	212046950	2925	2925	2925	2925	0
678	20240814	095300	212046950	2925	2935	2935	2925	7500
679	20240814	095200	190087030	2950	2950	2950	2950	33
680	20240814	095100	189989680	2950	2950	2950	2950	2
681	20240814	095000	189983780	2930	2945	2955	2930	3429
682	20240814	094900	179922085	2955	2955	2955	2955	61
683	20240814	094800	179741830	2955	2950	2955	2945	4254
684	20240814	094700	167192620	2945	2940	2945	2935	3723
685	20240814	094600	156239775	2940	2940	2940	2940	5
686	20240814	094500	156225075	2940	2935	2940	2935	102
687	20240814	094400	155925700	2935	2935	2935	2935	999
688	20240814	094300	152993635	2935	2935	2935	2935	5803
689	20240814	094200	135961830	2935	2935	2935	2920	4826
690	20240814	094100	121798315	2935	2935	2935	2935	1
691	20240814	094000	121795380	2915	2915	2915	2915	0
692	20240814	093900	121795380	2915	2935	2935	2915	350
693	20240814	093800	120773405	2920	2920	2920	2920	0
694	20240814	093700	120773405	2920	2920	2920	2920	30
695	20240814	093600	120685805	2940	2940	2940	2940	0
696	20240814	093500	120685805	2940	2940	2940	2940	0
697	20240814	093400	120685805	2940	2940	2940	2940	0
698	20240814	093300	120685805	2940	2940	2940	2940	0
699	20240814	093200	120685805	2940	2940	2940	2940	0
700	20240814	093100	120685805	2940	2940	2940	2940	0
701	20240814	093000	120685805	2940	2935	2940	2935	1609
702	20240814	092900	115958850	2930	2935	2935	2930	1020
703	20240814	092800	112970150	2935	2900	2935	2895	3891
704	20240814	092700	101618255	2900	2900	2900	2900	1767
705	20240814	092600	96493955	2900	2900	2900	2900	9883
706	20240814	092500	67833255	2900	2910	2910	2900	6463
707	20240814	092400	49070060	2910	2920	2920	2910	1449
708	20240814	092300	44845915	2920	2920	2920	2920	102
709	20240814	092200	44548075	2920	2920	2920	2920	0
710	20240814	092100	44548075	2920	2920	2920	2920	0
711	20240814	092000	44548075	2920	2920	2920	2920	0
712	20240814	091900	44548075	2920	2920	2920	2920	600
713	20240814	091800	42796075	2920	2920	2920	2920	2040
714	20240814	091700	36839275	2925	2920	2925	2920	115
715	20240814	091600	36503225	2925	2925	2925	2925	3
716	20240814	091500	36494450	2925	2925	2925	2925	81
717	20240814	091400	36257525	2930	2930	2930	2930	193
718	20240814	091300	35692035	2930	2930	2930	2930	0
719	20240814	091200	35692035	2930	2930	2930	2930	536
720	20240814	091100	34121555	2925	2925	2925	2925	290
721	20240814	091000	33273305	2930	2930	2930	2930	476
722	20240814	090900	31878625	2930	2925	2930	2925	545
723	20240814	090800	30281785	2925	2915	2925	2910	547
724	20240814	090700	28685075	2925	2920	2925	2910	2235
725	20240814	090600	22168185	2925	2930	2930	2925	2100
726	20240814	090500	16025185	2920	2930	2945	2915	3923
727	20240814	090400	4552575	2930	2935	2935	2930	879
728	20240814	090300	1972855	2935	2935	2940	2935	150
729	20240814	090200	1532355	2940	2925	2940	2925	202
730	20240814	090100	938925	2925	2925	2925	2925	22
731	20240814	090000	874575	2925	2925	2925	2925	299