KissMeData/413630/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	212400	232085505	2940	2940	2940	2940	1258
3	20240814	212300	232085505	2940	2940	2940	2940	0
4	20240814	212200	232085505	2940	2940	2940	2940	0
5	20240814	212100	232085505	2940	2940	2940	2940	0
6	20240814	212000	232085505	2940	2940	2940	2940	0
7	20240814	211900	232085505	2940	2940	2940	2940	0
8	20240814	211800	232085505	2940	2940	2940	2940	0
9	20240814	211700	232085505	2940	2940	2940	2940	0
10	20240814	211600	232085505	2940	2940	2940	2940	0
11	20240814	211500	232085505	2940	2940	2940	2940	0
12	20240814	211400	232085505	2940	2940	2940	2940	0
13	20240814	211300	232085505	2940	2940	2940	2940	0
14	20240814	211200	232085505	2940	2940	2940	2940	0
15	20240814	211100	232085505	2940	2940	2940	2940	0
16	20240814	211000	232085505	2940	2940	2940	2940	0
17	20240814	210900	232085505	2940	2940	2940	2940	0
18	20240814	210800	232085505	2940	2940	2940	2940	0
19	20240814	210700	232085505	2940	2940	2940	2940	0
20	20240814	210600	232085505	2940	2940	2940	2940	0
21	20240814	210500	232085505	2940	2940	2940	2940	0
22	20240814	210400	232085505	2940	2940	2940	2940	0
23	20240814	210300	232085505	2940	2940	2940	2940	0
24	20240814	210200	232085505	2940	2940	2940	2940	0
25	20240814	210100	232085505	2940	2940	2940	2940	0
26	20240814	210000	232085505	2940	2940	2940	2940	0
27	20240814	205900	232085505	2940	2940	2940	2940	0
28	20240814	205800	232085505	2940	2940	2940	2940	0
29	20240814	205700	232085505	2940	2940	2940	2940	0
30	20240814	205600	232085505	2940	2940	2940	2940	0
31	20240814	205500	232085505	2940	2940	2940	2940	0
32	20240814	205400	232085505	2940	2940	2940	2940	1258
33	20240814	205300	232085505	2940	2940	2940	2940	0
34	20240814	205200	232085505	2940	2940	2940	2940	0
35	20240814	205100	232085505	2940	2940	2940	2940	0
36	20240814	205000	232085505	2940	2940	2940	2940	0
37	20240814	204900	232085505	2940	2940	2940	2940	0
38	20240814	204800	232085505	2940	2940	2940	2940	0
39	20240814	204700	232085505	2940	2940	2940	2940	0
40	20240814	204600	232085505	2940	2940	2940	2940	0
41	20240814	204500	232085505	2940	2940	2940	2940	0
42	20240814	204400	232085505	2940	2940	2940	2940	0
43	20240814	204300	232085505	2940	2940	2940	2940	0
44	20240814	204200	232085505	2940	2940	2940	2940	0
45	20240814	204100	232085505	2940	2940	2940	2940	0
46	20240814	204000	232085505	2940	2940	2940	2940	0
47	20240814	203900	232085505	2940	2940	2940	2940	0
48	20240814	203800	232085505	2940	2940	2940	2940	0
49	20240814	203700	232085505	2940	2940	2940	2940	0
50	20240814	203600	232085505	2940	2940	2940	2940	0
51	20240814	203500	232085505	2940	2940	2940	2940	0
52	20240814	203400	232085505	2940	2940	2940	2940	0
53	20240814	203300	232085505	2940	2940	2940	2940	0
54	20240814	203200	232085505	2940	2940	2940	2940	0
55	20240814	203100	232085505	2940	2940	2940	2940	0
56	20240814	203000	232085505	2940	2940	2940	2940	0
57	20240814	202900	232085505	2940	2940	2940	2940	0
58	20240814	202800	232085505	2940	2940	2940	2940	0
59	20240814	202700	232085505	2940	2940	2940	2940	0
60	20240814	202600	232085505	2940	2940	2940	2940	0
61	20240814	202500	232085505	2940	2940	2940	2940	0
62	20240814	202400	232085505	2940	2940	2940	2940	1258
63	20240814	202300	232085505	2940	2940	2940	2940	0
64	20240814	202200	232085505	2940	2940	2940	2940	0
65	20240814	202100	232085505	2940	2940	2940	2940	0
66	20240814	202000	232085505	2940	2940	2940	2940	0
67	20240814	201900	232085505	2940	2940	2940	2940	0
68	20240814	201800	232085505	2940	2940	2940	2940	0
69	20240814	201700	232085505	2940	2940	2940	2940	0
70	20240814	201600	232085505	2940	2940	2940	2940	0
71	20240814	201500	232085505	2940	2940	2940	2940	0
72	20240814	201400	232085505	2940	2940	2940	2940	0
73	20240814	201300	232085505	2940	2940	2940	2940	0
74	20240814	201200	232085505	2940	2940	2940	2940	0
75	20240814	201100	232085505	2940	2940	2940	2940	0
76	20240814	201000	232085505	2940	2940	2940	2940	0
77	20240814	200900	232085505	2940	2940	2940	2940	0
78	20240814	200800	232085505	2940	2940	2940	2940	0
79	20240814	200700	232085505	2940	2940	2940	2940	0
80	20240814	200600	232085505	2940	2940	2940	2940	0
81	20240814	200500	232085505	2940	2940	2940	2940	0
82	20240814	200400	232085505	2940	2940	2940	2940	0
83	20240814	200300	232085505	2940	2940	2940	2940	0
84	20240814	200200	232085505	2940	2940	2940	2940	0
85	20240814	200100	232085505	2940	2940	2940	2940	0
86	20240814	200000	232085505	2940	2940	2940	2940	0
87	20240814	195900	232085505	2940	2940	2940	2940	0
88	20240814	195800	232085505	2940	2940	2940	2940	0
89	20240814	195700	232085505	2940	2940	2940	2940	0
90	20240814	195600	232085505	2940	2940	2940	2940	0
91	20240814	195500	232085505	2940	2940	2940	2940	0
92	20240814	195400	232085505	2940	2940	2940	2940	1258
93	20240814	195300	232085505	2940	2940	2940	2940	0
94	20240814	195200	232085505	2940	2940	2940	2940	0
95	20240814	195100	232085505	2940	2940	2940	2940	0
96	20240814	195000	232085505	2940	2940	2940	2940	0
97	20240814	194900	232085505	2940	2940	2940	2940	0
98	20240814	194800	232085505	2940	2940	2940	2940	0
99	20240814	194700	232085505	2940	2940	2940	2940	0
100	20240814	194600	232085505	2940	2940	2940	2940	0
101	20240814	194500	232085505	2940	2940	2940	2940	0
102	20240814	194400	232085505	2940	2940	2940	2940	0
103	20240814	194300	232085505	2940	2940	2940	2940	0
104	20240814	194200	232085505	2940	2940	2940	2940	0
105	20240814	194100	232085505	2940	2940	2940	2940	0
106	20240814	194000	232085505	2940	2940	2940	2940	0
107	20240814	193900	232085505	2940	2940	2940	2940	0
108	20240814	193800	232085505	2940	2940	2940	2940	0
109	20240814	193700	232085505	2940	2940	2940	2940	0
110	20240814	193600	232085505	2940	2940	2940	2940	0
111	20240814	193500	232085505	2940	2940	2940	2940	0
112	20240814	193400	232085505	2940	2940	2940	2940	0
113	20240814	193300	232085505	2940	2940	2940	2940	0
114	20240814	193200	232085505	2940	2940	2940	2940	0
115	20240814	193100	232085505	2940	2940	2940	2940	0
116	20240814	193000	232085505	2940	2940	2940	2940	0
117	20240814	192900	232085505	2940	2940	2940	2940	0
118	20240814	192800	232085505	2940	2940	2940	2940	0
119	20240814	192700	232085505	2940	2940	2940	2940	0
120	20240814	192600	232085505	2940	2940	2940	2940	0
121	20240814	192500	232085505	2940	2940	2940	2940	0
122	20240814	192400	232085505	2940	2940	2940	2940	1258
123	20240814	192300	232085505	2940	2940	2940	2940	0
124	20240814	192200	232085505	2940	2940	2940	2940	0
125	20240814	192100	232085505	2940	2940	2940	2940	0
126	20240814	192000	232085505	2940	2940	2940	2940	0
127	20240814	191900	232085505	2940	2940	2940	2940	0
128	20240814	191800	232085505	2940	2940	2940	2940	0
129	20240814	191700	232085505	2940	2940	2940	2940	0
130	20240814	191600	232085505	2940	2940	2940	2940	0
131	20240814	191500	232085505	2940	2940	2940	2940	0
132	20240814	191400	232085505	2940	2940	2940	2940	0
133	20240814	191300	232085505	2940	2940	2940	2940	0
134	20240814	191200	232085505	2940	2940	2940	2940	0
135	20240814	191100	232085505	2940	2940	2940	2940	0
136	20240814	191000	232085505	2940	2940	2940	2940	0
137	20240814	190900	232085505	2940	2940	2940	2940	0
138	20240814	190800	232085505	2940	2940	2940	2940	0
139	20240814	190700	232085505	2940	2940	2940	2940	0
140	20240814	190600	232085505	2940	2940	2940	2940	0
141	20240814	190500	232085505	2940	2940	2940	2940	0
142	20240814	190400	232085505	2940	2940	2940	2940	0
143	20240814	190300	232085505	2940	2940	2940	2940	0
144	20240814	190200	232085505	2940	2940	2940	2940	0
145	20240814	190100	232085505	2940	2940	2940	2940	0
146	20240814	190000	232085505	2940	2940	2940	2940	0
147	20240814	185900	232085505	2940	2940	2940	2940	0
148	20240814	185800	232085505	2940	2940	2940	2940	0
149	20240814	185700	232085505	2940	2940	2940	2940	0
150	20240814	185600	232085505	2940	2940	2940	2940	0
151	20240814	185500	232085505	2940	2940	2940	2940	0
152	20240814	185400	232085505	2940	2940	2940	2940	1258
153	20240814	185300	232085505	2940	2940	2940	2940	0
154	20240814	185200	232085505	2940	2940	2940	2940	0
155	20240814	185100	232085505	2940	2940	2940	2940	0
156	20240814	185000	232085505	2940	2940	2940	2940	0
157	20240814	184900	232085505	2940	2940	2940	2940	0
158	20240814	184800	232085505	2940	2940	2940	2940	0
159	20240814	184700	232085505	2940	2940	2940	2940	0
160	20240814	184600	232085505	2940	2940	2940	2940	0
161	20240814	184500	232085505	2940	2940	2940	2940	0
162	20240814	184400	232085505	2940	2940	2940	2940	0
163	20240814	184300	232085505	2940	2940	2940	2940	0
164	20240814	184200	232085505	2940	2940	2940	2940	0
165	20240814	184100	232085505	2940	2940	2940	2940	0
166	20240814	184000	232085505	2940	2940	2940	2940	0
167	20240814	183900	232085505	2940	2940	2940	2940	0
168	20240814	183800	232085505	2940	2940	2940	2940	0
169	20240814	183700	232085505	2940	2940	2940	2940	0
170	20240814	183600	232085505	2940	2940	2940	2940	0
171	20240814	183500	232085505	2940	2940	2940	2940	0
172	20240814	183400	232085505	2940	2940	2940	2940	0
173	20240814	183300	232085505	2940	2940	2940	2940	0
174	20240814	183200	232085505	2940	2940	2940	2940	0
175	20240814	183100	232085505	2940	2940	2940	2940	0
176	20240814	183000	232085505	2940	2940	2940	2940	0
177	20240814	182900	232085505	2940	2940	2940	2940	0
178	20240814	182800	232085505	2940	2940	2940	2940	0
179	20240814	182700	232085505	2940	2940	2940	2940	0
180	20240814	182600	232085505	2940	2940	2940	2940	0
181	20240814	182500	232085505	2940	2940	2940	2940	0
182	20240814	182400	232085505	2940	2940	2940	2940	1258
183	20240814	182300	232085505	2940	2940	2940	2940	0
184	20240814	182200	232085505	2940	2940	2940	2940	0
185	20240814	182100	232085505	2940	2940	2940	2940	0
186	20240814	182000	232085505	2940	2940	2940	2940	0
187	20240814	181900	232085505	2940	2940	2940	2940	0
188	20240814	181800	232085505	2940	2940	2940	2940	0
189	20240814	181700	232085505	2940	2940	2940	2940	0
190	20240814	181600	232085505	2940	2940	2940	2940	0
191	20240814	181500	232085505	2940	2940	2940	2940	0
192	20240814	181400	232085505	2940	2940	2940	2940	0
193	20240814	181300	232085505	2940	2940	2940	2940	0
194	20240814	181200	232085505	2940	2940	2940	2940	0
195	20240814	181100	232085505	2940	2940	2940	2940	0
196	20240814	181000	232085505	2940	2940	2940	2940	0
197	20240814	180900	232085505	2940	2940	2940	2940	0
198	20240814	180800	232085505	2940	2940	2940	2940	0
199	20240814	180700	232085505	2940	2940	2940	2940	0
200	20240814	180600	232085505	2940	2940	2940	2940	0
201	20240814	180500	232085505	2940	2940	2940	2940	0
202	20240814	180400	232085505	2940	2940	2940	2940	0
203	20240814	180300	232085505	2940	2940	2940	2940	0
204	20240814	180200	232085505	2940	2940	2940	2940	0
205	20240814	180100	232085505	2940	2940	2940	2940	0
206	20240814	180000	232085505	2940	2940	2940	2940	0
207	20240814	175900	232085505	2940	2940	2940	2940	0
208	20240814	175800	232085505	2940	2940	2940	2940	0
209	20240814	175700	232085505	2940	2940	2940	2940	0
210	20240814	175600	232085505	2940	2940	2940	2940	0
211	20240814	175500	232085505	2940	2940	2940	2940	0
212	20240814	175400	232085505	2940	2940	2940	2940	1258
213	20240814	175300	232085505	2940	2940	2940	2940	0
214	20240814	175200	232085505	2940	2940	2940	2940	0
215	20240814	175100	232085505	2940	2940	2940	2940	0
216	20240814	175000	232085505	2940	2940	2940	2940	0
217	20240814	174900	232085505	2940	2940	2940	2940	0
218	20240814	174800	232085505	2940	2940	2940	2940	0
219	20240814	174700	232085505	2940	2940	2940	2940	0
220	20240814	174600	232085505	2940	2940	2940	2940	0
221	20240814	174500	232085505	2940	2940	2940	2940	0
222	20240814	174400	232085505	2940	2940	2940	2940	0
223	20240814	174300	232085505	2940	2940	2940	2940	0
224	20240814	174200	232085505	2940	2940	2940	2940	0
225	20240814	174100	232085505	2940	2940	2940	2940	0
226	20240814	174000	232085505	2940	2940	2940	2940	0
227	20240814	173900	232085505	2940	2940	2940	2940	0
228	20240814	173800	232085505	2940	2940	2940	2940	0
229	20240814	173700	232085505	2940	2940	2940	2940	0
230	20240814	173600	232085505	2940	2940	2940	2940	0
231	20240814	173500	232085505	2940	2940	2940	2940	0
232	20240814	173400	232085505	2940	2940	2940	2940	0
233	20240814	173300	232085505	2940	2940	2940	2940	0
234	20240814	173200	232085505	2940	2940	2940	2940	0
235	20240814	173100	232085505	2940	2940	2940	2940	0
236	20240814	173000	232085505	2940	2940	2940	2940	0
237	20240814	172900	232085505	2940	2940	2940	2940	0
238	20240814	172800	232085505	2940	2940	2940	2940	0
239	20240814	172700	232085505	2940	2940	2940	2940	0
240	20240814	172600	232085505	2940	2940	2940	2940	0
241	20240814	172500	232085505	2940	2940	2940	2940	0
242	20240814	172400	232085505	2940	2940	2940	2940	1258
243	20240814	172300	232085505	2940	2940	2940	2940	0
244	20240814	172200	232085505	2940	2940	2940	2940	0
245	20240814	172100	232085505	2940	2940	2940	2940	0
246	20240814	172000	232085505	2940	2940	2940	2940	0
247	20240814	171900	232085505	2940	2940	2940	2940	0
248	20240814	171800	232085505	2940	2940	2940	2940	0
249	20240814	171700	232085505	2940	2940	2940	2940	0
250	20240814	171600	232085505	2940	2940	2940	2940	0
251	20240814	171500	232085505	2940	2940	2940	2940	0
252	20240814	171400	232085505	2940	2940	2940	2940	0
253	20240814	171300	232085505	2940	2940	2940	2940	0
254	20240814	171200	232085505	2940	2940	2940	2940	0
255	20240814	171100	232085505	2940	2940	2940	2940	0
256	20240814	171000	232085505	2940	2940	2940	2940	0
257	20240814	170900	232085505	2940	2940	2940	2940	0
258	20240814	170800	232085505	2940	2940	2940	2940	0
259	20240814	170700	232085505	2940	2940	2940	2940	0
260	20240814	170600	232085505	2940	2940	2940	2940	0
261	20240814	170500	232085505	2940	2940	2940	2940	0
262	20240814	170400	232085505	2940	2940	2940	2940	0
263	20240814	170300	232085505	2940	2940	2940	2940	0
264	20240814	170200	232085505	2940	2940	2940	2940	0
265	20240814	170100	232085505	2940	2940	2940	2940	0
266	20240814	170000	232085505	2940	2940	2940	2940	0
267	20240814	165900	232085505	2940	2940	2940	2940	0
268	20240814	165800	232085505	2940	2940	2940	2940	0
269	20240814	165700	232085505	2940	2940	2940	2940	0
270	20240814	165600	232085505	2940	2940	2940	2940	0
271	20240814	165500	232085505	2940	2940	2940	2940	0
272	20240814	165400	232085505	2940	2940	2940	2940	1258
273	20240814	165300	232085505	2940	2940	2940	2940	0
274	20240814	165200	232085505	2940	2940	2940	2940	0
275	20240814	165100	232085505	2940	2940	2940	2940	0
276	20240814	165000	232085505	2940	2940	2940	2940	0
277	20240814	164900	232085505	2940	2940	2940	2940	0
278	20240814	164800	232085505	2940	2940	2940	2940	0
279	20240814	164700	232085505	2940	2940	2940	2940	0
280	20240814	164600	232085505	2940	2940	2940	2940	0
281	20240814	164500	232085505	2940	2940	2940	2940	0
282	20240814	164400	232085505	2940	2940	2940	2940	0
283	20240814	164300	232085505	2940	2940	2940	2940	0
284	20240814	164200	232085505	2940	2940	2940	2940	0
285	20240814	164100	232085505	2940	2940	2940	2940	0
286	20240814	164000	232085505	2940	2940	2940	2940	0
287	20240814	163900	232085505	2940	2940	2940	2940	0
288	20240814	163800	232085505	2940	2940	2940	2940	0
289	20240814	163700	232085505	2940	2940	2940	2940	0
290	20240814	163600	232085505	2940	2940	2940	2940	0
291	20240814	163500	232085505	2940	2940	2940	2940	0
292	20240814	163400	232085505	2940	2940	2940	2940	0
293	20240814	163300	232085505	2940	2940	2940	2940	0
294	20240814	163200	232085505	2940	2940	2940	2940	0
295	20240814	163100	232085505	2940	2940	2940	2940	0
296	20240814	163000	232085505	2940	2940	2940	2940	0
297	20240814	162900	232085505	2940	2940	2940	2940	0
298	20240814	162800	232085505	2940	2940	2940	2940	0
299	20240814	162700	232085505	2940	2940	2940	2940	0
300	20240814	162600	232085505	2940	2940	2940	2940	0
301	20240814	162500	232085505	2940	2940	2940	2940	0
302	20240814	162400	232085505	2940	2940	2940	2940	1258
303	20240814	162300	232085505	2940	2940	2940	2940	0
304	20240814	162200	232085505	2940	2940	2940	2940	0
305	20240814	162100	232085505	2940	2940	2940	2940	0
306	20240814	162000	232085505	2940	2940	2940	2940	0
307	20240814	161900	232085505	2940	2940	2940	2940	0
308	20240814	161800	232085505	2940	2940	2940	2940	0
309	20240814	161700	232085505	2940	2940	2940	2940	0
310	20240814	161600	232085505	2940	2940	2940	2940	0
311	20240814	161500	232085505	2940	2940	2940	2940	0
312	20240814	161400	232085505	2940	2940	2940	2940	0
313	20240814	161300	232085505	2940	2940	2940	2940	0
314	20240814	161200	232085505	2940	2940	2940	2940	0
315	20240814	161100	232085505	2940	2940	2940	2940	0
316	20240814	161000	232085505	2940	2940	2940	2940	0
317	20240814	160900	232085505	2940	2940	2940	2940	0
318	20240814	160800	232085505	2940	2940	2940	2940	0
319	20240814	160700	232085505	2940	2940	2940	2940	0
320	20240814	160600	232085505	2940	2940	2940	2940	0
321	20240814	160500	232085505	2940	2940	2940	2940	0
322	20240814	160400	232085505	2940	2940	2940	2940	0
323	20240814	160300	232085505	2940	2940	2940	2940	0
324	20240814	160200	232085505	2940	2940	2940	2940	0
325	20240814	160100	232085505	2940	2940	2940	2940	0
326	20240814	160000	232085505	2940	2940	2940	2940	0
327	20240814	155900	232085505	2940	2940	2940	2940	0
328	20240814	155800	232085505	2940	2940	2940	2940	0
329	20240814	155700	232085505	2940	2940	2940	2940	0
330	20240814	155600	232085505	2940	2940	2940	2940	0
331	20240814	155500	232085505	2940	2940	2940	2940	0
332	20240814	155400	232085505	2940	2940	2940	2940	1258
333	20240814	155300	232085505	2940	2940	2940	2940	0
334	20240814	155200	232085505	2940	2940	2940	2940	0
335	20240814	155100	232085505	2940	2940	2940	2940	0
336	20240814	155000	232085505	2940	2940	2940	2940	0
337	20240814	154900	232085505	2940	2940	2940	2940	0
338	20240814	154800	232085505	2940	2940	2940	2940	0
339	20240814	154700	232085505	2940	2940	2940	2940	0
340	20240814	154600	232085505	2940	2940	2940	2940	0
341	20240814	154500	232085505	2940	2940	2940	2940	0
342	20240814	154400	232085505	2940	2940	2940	2940	0
343	20240814	154300	232085505	2940	2940	2940	2940	0
344	20240814	154200	232085505	2940	2940	2940	2940	0
345	20240814	154100	232085505	2940	2940	2940	2940	0
346	20240814	154000	232085505	2940	2940	2940	2940	0
347	20240814	153900	232085505	2940	2940	2940	2940	0
348	20240814	153800	232085505	2940	2940	2940	2940	0
349	20240814	153700	232085505	2940	2940	2940	2940	0
350	20240814	153600	232085505	2940	2940	2940	2940	0
351	20240814	153500	232085505	2940	2940	2940	2940	0
352	20240814	153400	232085505	2940	2940	2940	2940	0
353	20240814	153300	232085505	2940	2940	2940	2940	0
354	20240814	153200	232085505	2940	2940	2940	2940	0
355	20240814	153100	232085505	2940	2940	2940	2940	0
356	20240814	153000	232085505	2940	2940	2940	2940	1258
357	20240814	152900	228386985	2925	2925	2925	2925	0
358	20240814	152800	228386985	2925	2925	2925	2925	0
359	20240814	152700	228386985	2925	2925	2925	2925	0
360	20240814	152600	228386985	2925	2925	2925	2925	0
361	20240814	152500	228386985	2925	2925	2925	2925	0
362	20240814	152400	228386985	2925	2925	2925	2925	0
363	20240814	152300	228386985	2925	2925	2925	2925	0
364	20240814	152200	228386985	2925	2925	2925	2925	0
365	20240814	152100	228386985	2925	2925	2925	2925	0
366	20240814	152000	228386985	2925	2925	2925	2925	0
367	20240814	151900	228386985	2925	2925	2925	2925	1
368	20240814	151800	228384060	2910	2910	2910	2910	5
369	20240814	151700	228369510	2915	2915	2915	2915	2
370	20240814	151600	228363680	2915	2915	2915	2915	98
371	20240814	151500	228078010	2920	2920	2920	2920	0
372	20240814	151400	228078010	2920	2920	2920	2920	15
373	20240814	151300	228034210	2910	2910	2910	2910	0
374	20240814	151200	228034210	2910	2910	2910	2910	0
375	20240814	151100	228034210	2910	2910	2910	2910	544
376	20240814	151000	226451170	2915	2915	2915	2915	11
377	20240814	150900	226419105	2910	2915	2915	2910	704
378	20240814	150800	224369275	2915	2915	2915	2915	169
379	20240814	150700	223876640	2920	2920	2920	2920	0
380	20240814	150600	223876640	2920	2920	2920	2920	0
381	20240814	150500	223876640	2920	2920	2920	2920	0
382	20240814	150400	223876640	2920	2920	2920	2920	0
383	20240814	150300	223876640	2920	2920	2920	2920	155
384	20240814	150200	223424040	2920	2920	2920	2920	47
385	20240814	150100	223286800	2925	2925	2925	2925	0
386	20240814	150000	223286800	2925	2925	2925	2925	0
387	20240814	145900	223286800	2925	2915	2925	2915	12
388	20240814	145800	223251740	2915	2915	2915	2915	0
389	20240814	145700	223251740	2915	2915	2915	2915	0
390	20240814	145600	223251740	2915	2915	2915	2915	0
391	20240814	145500	223251740	2915	2915	2915	2915	0
392	20240814	145400	223251740	2915	2915	2915	2915	0
393	20240814	145300	223251740	2915	2915	2915	2915	1
394	20240814	145200	223248825	2915	2915	2915	2915	0
395	20240814	145100	223248825	2915	2915	2915	2915	0
396	20240814	145000	223248825	2915	2915	2915	2915	0
397	20240814	144900	223248825	2915	2915	2915	2915	4
398	20240814	144800	223237165	2915	2915	2915	2915	0
399	20240814	144700	223237165	2915	2915	2915	2915	0
400	20240814	144600	223237165	2915	2915	2915	2915	0
401	20240814	144500	223237165	2915	2915	2915	2915	0
402	20240814	144400	223237165	2915	2915	2915	2915	0
403	20240814	144300	223237165	2915	2915	2915	2915	0
404	20240814	144200	223237165	2915	2915	2915	2915	0
405	20240814	144100	223237165	2915	2915	2915	2915	0
406	20240814	144000	223237165	2915	2915	2915	2915	0
407	20240814	143900	223237165	2915	2910	2915	2910	984
408	20240814	143800	220373705	2900	2910	2910	2900	768
409	20240814	143700	218144565	2910	2910	2910	2910	0
410	20240814	143600	218144565	2910	2910	2910	2910	0
411	20240814	143500	218144565	2910	2910	2910	2910	0
412	20240814	143400	218144565	2910	2910	2910	2910	0
413	20240814	143300	218144565	2910	2910	2910	2910	0
414	20240814	143200	218144565	2910	2910	2910	2910	0
415	20240814	143100	218144565	2910	2910	2910	2910	0
416	20240814	143000	218144565	2910	2910	2910	2910	0
417	20240814	142900	218144565	2910	2910	2910	2910	6
418	20240814	142800	218127105	2910	2910	2910	2910	0
419	20240814	142700	218127105	2910	2910	2910	2910	2
420	20240814	142600	218121285	2910	2910	2910	2910	0
421	20240814	142500	218121285	2910	2910	2910	2910	0
422	20240814	142400	218121285	2910	2910	2910	2910	0
423	20240814	142300	218121285	2910	2910	2910	2910	0
424	20240814	142200	218121285	2910	2910	2910	2910	0
425	20240814	142100	218121285	2910	2910	2910	2910	0
426	20240814	142000	218121285	2910	2910	2910	2910	0
427	20240814	141900	218121285	2910	2915	2915	2910	606
428	20240814	141800	216355180	2915	2910	2920	2910	1527
429	20240814	141700	211909865	2910	2910	2910	2910	0
430	20240814	141600	211909865	2910	2900	2910	2900	499
431	20240814	141500	210460675	2900	2900	2900	2900	10
432	20240814	141400	210431675	2905	2905	2905	2905	0
433	20240814	141300	210431675	2905	2905	2905	2905	0
434	20240814	141200	210431675	2905	2905	2905	2905	1600
435	20240814	141100	205783675	2905	2905	2905	2905	0
436	20240814	141000	205783675	2905	2905	2905	2905	0
437	20240814	140900	205783675	2905	2905	2905	2905	0
438	20240814	140800	205783675	2905	2905	2905	2905	0
439	20240814	140700	205783675	2905	2905	2905	2905	0
440	20240814	140600	205783675	2905	2905	2905	2905	0
441	20240814	140500	205783675	2905	2905	2905	2905	0
442	20240814	140400	205783675	2905	2905	2905	2905	0
443	20240814	140300	205783675	2905	2905	2905	2905	0
444	20240814	140200	205783675	2905	2905	2905	2905	0
445	20240814	140100	205783675	2905	2905	2905	2905	0
446	20240814	140000	205783675	2905	2905	2905	2905	1
447	20240814	135900	205780770	2900	2900	2900	2900	2
448	20240814	135800	205774970	2895	2895	2895	2895	1
449	20240814	135700	205772075	2895	2895	2895	2895	20
450	20240814	135600	205714175	2890	2890	2890	2890	1
451	20240814	135500	205711285	2890	2890	2890	2890	0
452	20240814	135400	205711285	2890	2890	2890	2890	0
453	20240814	135300	205711285	2890	2890	2890	2890	0
454	20240814	135200	205711285	2890	2890	2890	2890	3
455	20240814	135100	205702615	2890	2890	2890	2890	28
456	20240814	135000	205621695	2885	2890	2890	2885	97
457	20240814	134900	205341645	2890	2890	2890	2890	12
458	20240814	134800	205306965	2890	2890	2890	2890	59
459	20240814	134700	205136455	2890	2890	2890	2890	5
460	20240814	134600	205122005	2885	2885	2885	2885	88
461	20240814	134500	204868125	2890	2890	2890	2890	0
462	20240814	134400	204868125	2890	2890	2890	2890	34
463	20240814	134300	204769865	2890	2900	2900	2890	435
464	20240814	134200	203508565	2900	2900	2900	2900	0
465	20240814	134100	203508565	2900	2905	2905	2895	96
466	20240814	134000	203230505	2900	2900	2900	2900	0
467	20240814	133900	203230505	2900	2900	2900	2900	2
468	20240814	133800	203224705	2900	2900	2900	2900	5
469	20240814	133700	203210205	2905	2905	2905	2905	0
470	20240814	133600	203210205	2905	2905	2905	2905	1
471	20240814	133500	203207300	2895	2895	2895	2895	0
472	20240814	133400	203207300	2895	2895	2895	2895	0
473	20240814	133300	203207300	2895	2895	2895	2895	0
474	20240814	133200	203207300	2895	2895	2895	2895	0
475	20240814	133100	203207300	2895	2895	2895	2895	0
476	20240814	133000	203207300	2895	2895	2895	2895	0
477	20240814	132900	203207300	2895	2895	2895	2895	0
478	20240814	132800	203207300	2895	2895	2895	2895	0
479	20240814	132700	203207300	2895	2895	2895	2895	0
480	20240814	132600	203207300	2895	2910	2910	2895	37
481	20240814	132500	203100170	2915	2915	2915	2915	0
482	20240814	132400	203100170	2915	2915	2915	2915	0
483	20240814	132300	203100170	2915	2915	2915	2915	0
484	20240814	132200	203100170	2915	2915	2915	2915	0
485	20240814	132100	203100170	2915	2915	2915	2915	0
486	20240814	132000	203100170	2915	2915	2915	2915	0
487	20240814	131900	203100170	2915	2915	2915	2915	2
488	20240814	131800	203094340	2920	2920	2920	2920	0
489	20240814	131700	203094340	2920	2920	2920	2920	2
490	20240814	131600	203088500	2920	2920	2920	2920	0
491	20240814	131500	203088500	2920	2905	2920	2905	2
492	20240814	131400	203082675	2900	2900	2900	2900	0
493	20240814	131300	203082675	2900	2900	2900	2900	108
494	20240814	131200	202769475	2905	2905	2905	2905	0
495	20240814	131100	202769475	2905	2905	2905	2905	0
496	20240814	131000	202769475	2905	2905	2905	2905	0
497	20240814	130900	202769475	2905	2905	2905	2905	0
498	20240814	130800	202769475	2905	2905	2905	2905	4
499	20240814	130700	202757855	2900	2900	2900	2900	0
500	20240814	130600	202757855	2900	2900	2900	2900	16
501	20240814	130500	202711455	2905	2905	2905	2905	0
502	20240814	130400	202711455	2905	2905	2905	2905	0
503	20240814	130300	202711455	2905	2905	2905	2905	0
504	20240814	130200	202711455	2905	2905	2905	2905	0
505	20240814	130100	202711455	2905	2905	2905	2905	0
506	20240814	130000	202711455	2905	2905	2905	2905	0
507	20240814	125900	202711455	2905	2905	2905	2905	1
508	20240814	125800	202708550	2905	2905	2905	2905	0
509	20240814	125700	202708550	2905	2905	2905	2905	0
510	20240814	125600	202708550	2905	2905	2905	2905	0
511	20240814	125500	202708550	2905	2905	2905	2905	0
512	20240814	125400	202708550	2905	2905	2905	2905	0
513	20240814	125300	202708550	2905	2905	2905	2905	175
514	20240814	125200	202200175	2910	2910	2910	2910	0
515	20240814	125100	202200175	2910	2910	2910	2910	0
516	20240814	125000	202200175	2910	2910	2910	2910	0
517	20240814	124900	202200175	2910	2910	2910	2910	1
518	20240814	124800	202197265	2905	2905	2905	2905	3
519	20240814	124700	202188550	2905	2905	2905	2905	0
520	20240814	124600	202188550	2905	2905	2905	2905	23
521	20240814	124500	202121735	2905	2905	2905	2905	0
522	20240814	124400	202121735	2905	2905	2905	2905	0
523	20240814	124300	202121735	2905	2905	2905	2905	0
524	20240814	124200	202121735	2905	2905	2905	2905	0
525	20240814	124100	202121735	2905	2905	2905	2905	0
526	20240814	124000	202121735	2905	2905	2905	2905	0
527	20240814	123900	202121735	2905	2905	2905	2905	101
528	20240814	123800	201828330	2905	2910	2910	2905	102
529	20240814	123700	201531575	2915	2915	2915	2915	0
530	20240814	123600	201531575	2915	2915	2915	2915	150
531	20240814	123500	201094325	2920	2920	2920	2920	5
532	20240814	123400	201079725	2920	2920	2920	2920	0
533	20240814	123300	201079725	2920	2920	2920	2920	1062
534	20240814	123200	197978685	2920	2920	2920	2920	441
535	20240814	123100	196690965	2920	2915	2920	2915	1189
536	20240814	123000	193221800	2920	2920	2920	2920	72
537	20240814	122900	193011560	2920	2920	2920	2920	1
538	20240814	122800	193008640	2920	2920	2920	2920	0
539	20240814	122700	193008640	2920	2920	2920	2920	0
540	20240814	122600	193008640	2920	2920	2920	2920	0
541	20240814	122500	193008640	2920	2920	2920	2920	100
542	20240814	122400	192716640	2920	2920	2920	2920	0
543	20240814	122300	192716640	2920	2920	2920	2920	0
544	20240814	122200	192716640	2920	2920	2920	2920	0
545	20240814	122100	192716640	2920	2920	2920	2920	0
546	20240814	122000	192716640	2920	2920	2920	2920	0
547	20240814	121900	192716640	2920	2920	2920	2920	1
548	20240814	121800	192713720	2920	2920	2920	2920	0
549	20240814	121700	192713720	2920	2920	2920	2920	0
550	20240814	121600	192713720	2920	2920	2920	2920	9
551	20240814	121500	192687440	2920	2920	2920	2920	0
552	20240814	121400	192687440	2920	2920	2920	2920	0
553	20240814	121300	192687440	2920	2920	2920	2920	0
554	20240814	121200	192687440	2920	2920	2920	2920	0
555	20240814	121100	192687440	2920	2920	2920	2920	0
556	20240814	121000	192687440	2920	2920	2920	2920	0
557	20240814	120900	192687440	2920	2920	2920	2920	0
558	20240814	120800	192687440	2920	2920	2920	2920	0
559	20240814	120700	192687440	2920	2920	2920	2920	200
560	20240814	120600	192103440	2920	2920	2920	2920	0
561	20240814	120500	192103440	2920	2920	2920	2920	81
562	20240814	120400	191866920	2925	2925	2925	2925	1
563	20240814	120300	191863995	2925	2925	2925	2925	0
564	20240814	120200	191863995	2925	2925	2925	2925	0
565	20240814	120100	191863995	2925	2925	2925	2925	0
566	20240814	120000	191863995	2925	2925	2925	2925	0
567	20240814	115900	191863995	2925	2925	2925	2925	2
568	20240814	115800	191858145	2925	2925	2925	2925	0
569	20240814	115700	191858145	2925	2925	2925	2925	0
570	20240814	115600	191858145	2925	2925	2925	2925	0
571	20240814	115500	191858145	2925	2925	2925	2925	0
572	20240814	115400	191858145	2925	2925	2925	2925	239
573	20240814	115300	191159070	2925	2925	2925	2925	0
574	20240814	115200	191159070	2925	2925	2925	2925	0
575	20240814	115100	191159070	2925	2925	2925	2925	0
576	20240814	115000	191159070	2925	2925	2925	2925	769
577	20240814	114900	188909745	2925	2925	2925	2925	79
578	20240814	114800	188678670	2925	2925	2925	2925	0
579	20240814	114700	188678670	2925	2925	2925	2925	1000
580	20240814	114600	185753670	2920	2920	2920	2920	0
581	20240814	114500	185753670	2920	2920	2920	2920	108
582	20240814	114400	185438310	2920	2920	2920	2920	1011
583	20240814	114300	182486190	2920	2920	2920	2920	5
584	20240814	114200	182471590	2920	2920	2920	2920	729
585	20240814	114100	180342910	2920	2920	2920	2920	0
586	20240814	114000	180342910	2920	2920	2920	2920	200
587	20240814	113900	179758910	2920	2920	2920	2920	1001
588	20240814	113800	176835990	2915	2915	2915	2915	809
589	20240814	113700	174477755	2910	2910	2910	2910	2267
590	20240814	113600	167880785	2910	2910	2910	2910	1274
591	20240814	113500	164173445	2910	2910	2910	2910	1123
592	20240814	113400	160905515	2910	2910	2910	2910	2077
593	20240814	113300	154861445	2910	2910	2910	2910	11
594	20240814	113200	154829435	2910	2905	2915	2905	3801
595	20240814	113100	143771765	2905	2890	2905	2890	417
596	20240814	113000	142565135	2885	2885	2885	2885	97
597	20240814	112900	142285290	2890	2890	2890	2890	0
598	20240814	112800	142285290	2890	2890	2890	2890	0
599	20240814	112700	142285290	2890	2890	2890	2890	200
600	20240814	112600	141707290	2890	2890	2890	2890	3
601	20240814	112500	141698620	2890	2890	2890	2890	0
602	20240814	112400	141698620	2890	2890	2890	2890	0
603	20240814	112300	141698620	2890	2890	2890	2890	0
604	20240814	112200	141698620	2890	2890	2890	2890	317
605	20240814	112100	140782490	2890	2890	2890	2890	0
606	20240814	112000	140782490	2890	2890	2890	2890	0
607	20240814	111900	140782490	2890	2880	2890	2880	151
608	20240814	111800	140346910	2880	2880	2880	2875	1394
609	20240814	111700	136332445	2880	2885	2885	2880	751
610	20240814	111600	134166345	2915	2915	2915	2915	0
611	20240814	111500	134166345	2915	2910	2915	2890	15249
612	20240814	111400	90029580	2915	2915	2915	2915	0
613	20240814	111300	90029580	2915	2915	2915	2915	0
614	20240814	111200	90029580	2915	2915	2915	2915	108
615	20240814	111100	89714760	2910	2910	2910	2905	219
616	20240814	111000	89078545	2915	2915	2915	2915	0
617	20240814	110900	89078545	2915	2915	2915	2915	0
618	20240814	110800	89078545	2915	2915	2915	2915	17
619	20240814	110700	89028990	2915	2915	2915	2915	0
620	20240814	110600	89028990	2915	2915	2915	2915	0
621	20240814	110500	89028990	2915	2915	2915	2915	200
622	20240814	110400	88445990	2915	2915	2915	2915	0
623	20240814	110300	88445990	2915	2915	2915	2915	0
624	20240814	110200	88445990	2915	2915	2915	2915	588
625	20240814	110100	86731970	2915	2920	2920	2915	755
626	20240814	110000	84531140	2925	2925	2925	2925	0
627	20240814	105900	84531140	2925	2925	2925	2925	0
628	20240814	105800	84531140	2925	2925	2925	2925	0
629	20240814	105700	84531140	2925	2925	2925	2925	0
630	20240814	105600	84531140	2925	2925	2925	2925	0
631	20240814	105500	84531140	2925	2925	2925	2925	0
632	20240814	105400	84531140	2925	2925	2925	2925	0
633	20240814	105300	84531140	2925	2925	2925	2925	0
634	20240814	105200	84531140	2925	2925	2925	2925	0
635	20240814	105100	84531140	2925	2925	2925	2925	0
636	20240814	105000	84531140	2925	2925	2925	2925	0
637	20240814	104900	84531140	2925	2925	2925	2925	1
638	20240814	104800	84528215	2930	2930	2930	2930	333
639	20240814	104700	83552525	2950	2950	2950	2950	0
640	20240814	104600	83552525	2950	2950	2950	2950	0
641	20240814	104500	83552525	2950	2950	2950	2950	0
642	20240814	104400	83552525	2950	2950	2950	2950	0
643	20240814	104300	83552525	2950	2950	2950	2950	0
644	20240814	104200	83552525	2950	2930	2950	2930	160
645	20240814	104100	83081925	2930	2925	2930	2925	200
646	20240814	104000	82496225	2910	2910	2910	2910	29
647	20240814	103900	82411835	2910	2915	2915	2910	334
648	20240814	103800	81438230	2915	2915	2915	2915	0
649	20240814	103700	81438230	2915	2915	2915	2915	100
650	20240814	103600	81146730	2905	2905	2905	2905	0
651	20240814	103500	81146730	2905	2905	2905	2905	0
652	20240814	103400	81146730	2905	2905	2905	2905	75
653	20240814	103300	80928855	2905	2905	2905	2905	0
654	20240814	103200	80928855	2905	2905	2905	2905	0
655	20240814	103100	80928855	2905	2905	2905	2905	495
656	20240814	103000	79490880	2895	2895	2895	2895	0
657	20240814	102900	79490880	2895	2895	2895	2895	0
658	20240814	102800	79490880	2895	2895	2895	2895	0
659	20240814	102700	79490880	2895	2895	2895	2895	0
660	20240814	102600	79490880	2895	2895	2895	2895	0
661	20240814	102500	79490880	2895	2895	2895	2895	46
662	20240814	102400	79357710	2910	2910	2910	2910	0
663	20240814	102300	79357710	2910	2910	2910	2910	0
664	20240814	102200	79357710	2910	2910	2910	2910	100
665	20240814	102100	79066710	2895	2895	2895	2895	1
666	20240814	102000	79063815	2900	2900	2900	2900	3
667	20240814	101900	79055115	2900	2900	2900	2900	0
668	20240814	101800	79055115	2900	2900	2900	2900	0
669	20240814	101700	79055115	2900	2900	2900	2900	109
670	20240814	101600	78739015	2900	2905	2905	2900	69
671	20240814	101500	78538635	2920	2920	2920	2920	0
672	20240814	101400	78538635	2920	2920	2920	2920	0
673	20240814	101300	78538635	2920	2920	2920	2920	0
674	20240814	101200	78538635	2920	2900	2920	2900	788
675	20240814	101100	76251655	2900	2900	2900	2900	103
676	20240814	101000	75952955	2890	2890	2890	2890	0
677	20240814	100900	75952955	2890	2890	2890	2890	0
678	20240814	100800	75952955	2890	2890	2890	2890	570
679	20240814	100700	74305655	2890	2905	2910	2890	8203
680	20240814	100600	50562710	2905	2900	2905	2900	929
681	20240814	100500	47867630	2900	2905	2905	2900	185
682	20240814	100400	47330530	2905	2910	2910	2905	131
683	20240814	100300	46949585	2915	2925	2930	2910	571
684	20240814	100200	45287090	2920	2925	2925	2920	221
685	20240814	100100	44641280	2930	2930	2930	2930	4
686	20240814	100000	44629560	2930	2930	2930	2930	26
687	20240814	095900	44553380	2925	2925	2925	2925	9
688	20240814	095800	44527055	2925	2925	2925	2925	50
689	20240814	095700	44380805	2930	2935	2935	2930	1448
690	20240814	095600	40132500	2970	2970	2970	2970	0
691	20240814	095500	40132500	2970	2970	2970	2970	0
692	20240814	095400	40132500	2970	2970	2970	2970	0
693	20240814	095300	40132500	2970	2970	2970	2970	0
694	20240814	095200	40132500	2970	2970	2970	2970	524
695	20240814	095100	38576220	2980	2930	2980	2930	2584
696	20240814	095000	30902865	2930	2935	2935	2930	20
697	20240814	094900	30844240	2940	2940	2940	2940	0
698	20240814	094800	30844240	2940	2940	2940	2940	0
699	20240814	094700	30844240	2940	2940	2940	2940	1
700	20240814	094600	30841300	2940	2940	2940	2940	0
701	20240814	094500	30841300	2940	2935	2940	2935	1290
702	20240814	094400	27052435	2935	2935	2935	2935	0
703	20240814	094300	27052435	2935	2935	2935	2935	341
704	20240814	094200	26051600	2935	2935	2935	2935	163
705	20240814	094100	25573195	2935	2935	2935	2935	0
706	20240814	094000	25573195	2935	2935	2935	2935	499
707	20240814	093900	24108630	2935	2935	2935	2935	1
708	20240814	093800	24105695	2940	2940	2940	2940	0
709	20240814	093700	24105695	2940	2940	2940	2940	0
710	20240814	093600	24105695	2940	2940	2940	2940	0
711	20240814	093500	24105695	2940	2940	2940	2940	0
712	20240814	093400	24105695	2940	2940	2940	2940	0
713	20240814	093300	24105695	2940	2940	2940	2940	0
714	20240814	093200	24105695	2940	2940	2940	2940	0
715	20240814	093100	24105695	2940	2940	2940	2940	0
716	20240814	093000	24105695	2940	2940	2940	2940	0
717	20240814	092900	24105695	2940	2940	2940	2940	614
718	20240814	092800	22300535	2945	2945	2945	2945	0
719	20240814	092700	22300535	2945	2945	2945	2945	0
720	20240814	092600	22300535	2945	2945	2945	2945	0
721	20240814	092500	22300535	2945	2945	2945	2945	0
722	20240814	092400	22300535	2945	2945	2945	2945	10
723	20240814	092300	22271085	2945	2945	2945	2945	0
724	20240814	092200	22271085	2945	2945	2945	2945	0
725	20240814	092100	22271085	2945	2945	2945	2945	0
726	20240814	092000	22271085	2945	2940	2945	2940	1293
727	20240814	091900	18469575	2940	2945	2945	2940	75
728	20240814	091800	18248705	2950	2950	2950	2950	0
729	20240814	091700	18248705	2950	2950	2950	2950	0
730	20240814	091600	18248705	2950	2950	2950	2950	0
731	20240814	091500	18248705	2950	2950	2950	2950	2
732	20240814	091400	18242805	2950	2950	2950	2950	0
733	20240814	091300	18242805	2950	2950	2950	2950	1
734	20240814	091200	18239855	2950	2950	2950	2950	0
735	20240814	091100	18239855	2950	2950	2950	2950	0
736	20240814	091000	18239855	2950	2950	2950	2950	0
737	20240814	090900	18239855	2950	2955	2955	2950	79
738	20240814	090800	18006545	2955	2955	2955	2955	641
739	20240814	090700	16112390	2955	2955	2955	2955	23
740	20240814	090600	16044425	2940	2940	2940	2940	0
741	20240814	090500	16044425	2940	2940	2940	2940	0
742	20240814	090400	16044425	2940	2940	2940	2940	0
743	20240814	090300	16044425	2940	2935	2940	2925	1109
744	20240814	090200	12800325	2930	2935	2935	2930	4349
745	20240814	090100	52655	2930	2930	2930	2930	0
746	20240814	090000	52655	2930	2925	2930	2925	18