KissMeData/038540/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	192000	23332040	2430	2430	2430	2430	52
3	20240814	191900	23332040	2430	2430	2430	2430	0
4	20240814	191800	23332040	2430	2430	2430	2430	0
5	20240814	191700	23332040	2430	2430	2430	2430	0
6	20240814	191600	23332040	2430	2430	2430	2430	0
7	20240814	191500	23332040	2430	2430	2430	2430	0
8	20240814	191400	23332040	2430	2430	2430	2430	0
9	20240814	191300	23332040	2430	2430	2430	2430	0
10	20240814	191200	23332040	2430	2430	2430	2430	0
11	20240814	191100	23332040	2430	2430	2430	2430	0
12	20240814	191000	23332040	2430	2430	2430	2430	0
13	20240814	190900	23332040	2430	2430	2430	2430	0
14	20240814	190800	23332040	2430	2430	2430	2430	0
15	20240814	190700	23332040	2430	2430	2430	2430	0
16	20240814	190600	23332040	2430	2430	2430	2430	0
17	20240814	190500	23332040	2430	2430	2430	2430	0
18	20240814	190400	23332040	2430	2430	2430	2430	0
19	20240814	190300	23332040	2430	2430	2430	2430	0
20	20240814	190200	23332040	2430	2430	2430	2430	0
21	20240814	190100	23332040	2430	2430	2430	2430	0
22	20240814	190000	23332040	2430	2430	2430	2430	0
23	20240814	185900	23332040	2430	2430	2430	2430	0
24	20240814	185800	23332040	2430	2430	2430	2430	0
25	20240814	185700	23332040	2430	2430	2430	2430	0
26	20240814	185600	23332040	2430	2430	2430	2430	0
27	20240814	185500	23332040	2430	2430	2430	2430	0
28	20240814	185400	23332040	2430	2430	2430	2430	0
29	20240814	185300	23332040	2430	2430	2430	2430	0
30	20240814	185200	23332040	2430	2430	2430	2430	0
31	20240814	185100	23332040	2430	2430	2430	2430	0
32	20240814	185000	23332040	2430	2430	2430	2430	52
33	20240814	184900	23332040	2430	2430	2430	2430	0
34	20240814	184800	23332040	2430	2430	2430	2430	0
35	20240814	184700	23332040	2430	2430	2430	2430	0
36	20240814	184600	23332040	2430	2430	2430	2430	0
37	20240814	184500	23332040	2430	2430	2430	2430	0
38	20240814	184400	23332040	2430	2430	2430	2430	0
39	20240814	184300	23332040	2430	2430	2430	2430	0
40	20240814	184200	23332040	2430	2430	2430	2430	0
41	20240814	184100	23332040	2430	2430	2430	2430	0
42	20240814	184000	23332040	2430	2430	2430	2430	0
43	20240814	183900	23332040	2430	2430	2430	2430	0
44	20240814	183800	23332040	2430	2430	2430	2430	0
45	20240814	183700	23332040	2430	2430	2430	2430	0
46	20240814	183600	23332040	2430	2430	2430	2430	0
47	20240814	183500	23332040	2430	2430	2430	2430	0
48	20240814	183400	23332040	2430	2430	2430	2430	0
49	20240814	183300	23332040	2430	2430	2430	2430	0
50	20240814	183200	23332040	2430	2430	2430	2430	0
51	20240814	183100	23332040	2430	2430	2430	2430	0
52	20240814	183000	23332040	2430	2430	2430	2430	0
53	20240814	182900	23332040	2430	2430	2430	2430	0
54	20240814	182800	23332040	2430	2430	2430	2430	0
55	20240814	182700	23332040	2430	2430	2430	2430	0
56	20240814	182600	23332040	2430	2430	2430	2430	0
57	20240814	182500	23332040	2430	2430	2430	2430	0
58	20240814	182400	23332040	2430	2430	2430	2430	0
59	20240814	182300	23332040	2430	2430	2430	2430	0
60	20240814	182200	23332040	2430	2430	2430	2430	0
61	20240814	182100	23332040	2430	2430	2430	2430	0
62	20240814	182000	23332040	2430	2430	2430	2430	52
63	20240814	181900	23332040	2430	2430	2430	2430	0
64	20240814	181800	23332040	2430	2430	2430	2430	0
65	20240814	181700	23332040	2430	2430	2430	2430	0
66	20240814	181600	23332040	2430	2430	2430	2430	0
67	20240814	181500	23332040	2430	2430	2430	2430	0
68	20240814	181400	23332040	2430	2430	2430	2430	0
69	20240814	181300	23332040	2430	2430	2430	2430	0
70	20240814	181200	23332040	2430	2430	2430	2430	0
71	20240814	181100	23332040	2430	2430	2430	2430	0
72	20240814	181000	23332040	2430	2430	2430	2430	0
73	20240814	180900	23332040	2430	2430	2430	2430	0
74	20240814	180800	23332040	2430	2430	2430	2430	0
75	20240814	180700	23332040	2430	2430	2430	2430	0
76	20240814	180600	23332040	2430	2430	2430	2430	0
77	20240814	180500	23332040	2430	2430	2430	2430	0
78	20240814	180400	23332040	2430	2430	2430	2430	0
79	20240814	180300	23332040	2430	2430	2430	2430	0
80	20240814	180200	23332040	2430	2430	2430	2430	0
81	20240814	180100	23332040	2430	2430	2430	2430	0
82	20240814	180000	23332040	2430	2430	2430	2430	0
83	20240814	175900	23332040	2430	2430	2430	2430	0
84	20240814	175800	23332040	2430	2430	2430	2430	0
85	20240814	175700	23332040	2430	2430	2430	2430	0
86	20240814	175600	23332040	2430	2430	2430	2430	0
87	20240814	175500	23332040	2430	2430	2430	2430	0
88	20240814	175400	23332040	2430	2430	2430	2430	0
89	20240814	175300	23332040	2430	2430	2430	2430	0
90	20240814	175200	23332040	2430	2430	2430	2430	0
91	20240814	175100	23332040	2430	2430	2430	2430	0
92	20240814	175000	23332040	2430	2430	2430	2430	52
93	20240814	174900	23332040	2430	2430	2430	2430	0
94	20240814	174800	23332040	2430	2430	2430	2430	0
95	20240814	174700	23332040	2430	2430	2430	2430	0
96	20240814	174600	23332040	2430	2430	2430	2430	0
97	20240814	174500	23332040	2430	2430	2430	2430	0
98	20240814	174400	23332040	2430	2430	2430	2430	0
99	20240814	174300	23332040	2430	2430	2430	2430	0
100	20240814	174200	23332040	2430	2430	2430	2430	0
101	20240814	174100	23332040	2430	2430	2430	2430	0
102	20240814	174000	23332040	2430	2430	2430	2430	0
103	20240814	173900	23332040	2430	2430	2430	2430	0
104	20240814	173800	23332040	2430	2430	2430	2430	0
105	20240814	173700	23332040	2430	2430	2430	2430	0
106	20240814	173600	23332040	2430	2430	2430	2430	0
107	20240814	173500	23332040	2430	2430	2430	2430	0
108	20240814	173400	23332040	2430	2430	2430	2430	0
109	20240814	173300	23332040	2430	2430	2430	2430	0
110	20240814	173200	23332040	2430	2430	2430	2430	0
111	20240814	173100	23332040	2430	2430	2430	2430	0
112	20240814	173000	23332040	2430	2430	2430	2430	0
113	20240814	172900	23332040	2430	2430	2430	2430	0
114	20240814	172800	23332040	2430	2430	2430	2430	0
115	20240814	172700	23332040	2430	2430	2430	2430	0
116	20240814	172600	23332040	2430	2430	2430	2430	0
117	20240814	172500	23332040	2430	2430	2430	2430	0
118	20240814	172400	23332040	2430	2430	2430	2430	0
119	20240814	172300	23332040	2430	2430	2430	2430	0
120	20240814	172200	23332040	2430	2430	2430	2430	0
121	20240814	172100	23332040	2430	2430	2430	2430	0
122	20240814	172000	23332040	2430	2430	2430	2430	52
123	20240814	171900	23332040	2430	2430	2430	2430	0
124	20240814	171800	23332040	2430	2430	2430	2430	0
125	20240814	171700	23332040	2430	2430	2430	2430	0
126	20240814	171600	23332040	2430	2430	2430	2430	0
127	20240814	171500	23332040	2430	2430	2430	2430	0
128	20240814	171400	23332040	2430	2430	2430	2430	0
129	20240814	171300	23332040	2430	2430	2430	2430	0
130	20240814	171200	23332040	2430	2430	2430	2430	0
131	20240814	171100	23332040	2430	2430	2430	2430	0
132	20240814	171000	23332040	2430	2430	2430	2430	0
133	20240814	170900	23332040	2430	2430	2430	2430	0
134	20240814	170800	23332040	2430	2430	2430	2430	0
135	20240814	170700	23332040	2430	2430	2430	2430	0
136	20240814	170600	23332040	2430	2430	2430	2430	0
137	20240814	170500	23332040	2430	2430	2430	2430	0
138	20240814	170400	23332040	2430	2430	2430	2430	0
139	20240814	170300	23332040	2430	2430	2430	2430	0
140	20240814	170200	23332040	2430	2430	2430	2430	0
141	20240814	170100	23332040	2430	2430	2430	2430	0
142	20240814	170000	23332040	2430	2430	2430	2430	0
143	20240814	165900	23332040	2430	2430	2430	2430	0
144	20240814	165800	23332040	2430	2430	2430	2430	0
145	20240814	165700	23332040	2430	2430	2430	2430	0
146	20240814	165600	23332040	2430	2430	2430	2430	0
147	20240814	165500	23332040	2430	2430	2430	2430	0
148	20240814	165400	23332040	2430	2430	2430	2430	0
149	20240814	165300	23332040	2430	2430	2430	2430	0
150	20240814	165200	23332040	2430	2430	2430	2430	0
151	20240814	165100	23332040	2430	2430	2430	2430	0
152	20240814	165000	23332040	2430	2430	2430	2430	52
153	20240814	164900	23332040	2430	2430	2430	2430	0
154	20240814	164800	23332040	2430	2430	2430	2430	0
155	20240814	164700	23332040	2430	2430	2430	2430	0
156	20240814	164600	23332040	2430	2430	2430	2430	0
157	20240814	164500	23332040	2430	2430	2430	2430	0
158	20240814	164400	23332040	2430	2430	2430	2430	0
159	20240814	164300	23332040	2430	2430	2430	2430	0
160	20240814	164200	23332040	2430	2430	2430	2430	0
161	20240814	164100	23332040	2430	2430	2430	2430	0
162	20240814	164000	23332040	2430	2430	2430	2430	0
163	20240814	163900	23332040	2430	2430	2430	2430	0
164	20240814	163800	23332040	2430	2430	2430	2430	0
165	20240814	163700	23332040	2430	2430	2430	2430	0
166	20240814	163600	23332040	2430	2430	2430	2430	0
167	20240814	163500	23332040	2430	2430	2430	2430	0
168	20240814	163400	23332040	2430	2430	2430	2430	0
169	20240814	163300	23332040	2430	2430	2430	2430	0
170	20240814	163200	23332040	2430	2430	2430	2430	0
171	20240814	163100	23332040	2430	2430	2430	2430	0
172	20240814	163000	23332040	2430	2430	2430	2430	0
173	20240814	162900	23332040	2430	2430	2430	2430	0
174	20240814	162800	23332040	2430	2430	2430	2430	0
175	20240814	162700	23332040	2430	2430	2430	2430	0
176	20240814	162600	23332040	2430	2430	2430	2430	0
177	20240814	162500	23332040	2430	2430	2430	2430	0
178	20240814	162400	23332040	2430	2430	2430	2430	0
179	20240814	162300	23332040	2430	2430	2430	2430	0
180	20240814	162200	23332040	2430	2430	2430	2430	0
181	20240814	162100	23332040	2430	2430	2430	2430	0
182	20240814	162000	23332040	2430	2430	2430	2430	52
183	20240814	161900	23332040	2430	2430	2430	2430	0
184	20240814	161800	23332040	2430	2430	2430	2430	0
185	20240814	161700	23332040	2430	2430	2430	2430	0
186	20240814	161600	23332040	2430	2430	2430	2430	0
187	20240814	161500	23332040	2430	2430	2430	2430	0
188	20240814	161400	23332040	2430	2430	2430	2430	0
189	20240814	161300	23332040	2430	2430	2430	2430	0
190	20240814	161200	23332040	2430	2430	2430	2430	0
191	20240814	161100	23332040	2430	2430	2430	2430	0
192	20240814	161000	23332040	2430	2430	2430	2430	0
193	20240814	160900	23332040	2430	2430	2430	2430	0
194	20240814	160800	23332040	2430	2430	2430	2430	0
195	20240814	160700	23332040	2430	2430	2430	2430	0
196	20240814	160600	23332040	2430	2430	2430	2430	0
197	20240814	160500	23332040	2430	2430	2430	2430	0
198	20240814	160400	23332040	2430	2430	2430	2430	0
199	20240814	160300	23332040	2430	2430	2430	2430	0
200	20240814	160200	23332040	2430	2430	2430	2430	0
201	20240814	160100	23332040	2430	2430	2430	2430	0
202	20240814	160000	23332040	2430	2430	2430	2430	0
203	20240814	155900	23332040	2430	2430	2430	2430	0
204	20240814	155800	23332040	2430	2430	2430	2430	0
205	20240814	155700	23332040	2430	2430	2430	2430	0
206	20240814	155600	23332040	2430	2430	2430	2430	0
207	20240814	155500	23332040	2430	2430	2430	2430	0
208	20240814	155400	23332040	2430	2430	2430	2430	0
209	20240814	155300	23332040	2430	2430	2430	2430	0
210	20240814	155200	23332040	2430	2430	2430	2430	0
211	20240814	155100	23332040	2430	2430	2430	2430	0
212	20240814	155000	23332040	2430	2430	2430	2430	52
213	20240814	154900	23332040	2430	2430	2430	2430	0
214	20240814	154800	23332040	2430	2430	2430	2430	0
215	20240814	154700	23332040	2430	2430	2430	2430	0
216	20240814	154600	23332040	2430	2430	2430	2430	0
217	20240814	154500	23332040	2430	2430	2430	2430	0
218	20240814	154400	23332040	2430	2430	2430	2430	0
219	20240814	154300	23332040	2430	2430	2430	2430	0
220	20240814	154200	23332040	2430	2430	2430	2430	0
221	20240814	154100	23332040	2430	2430	2430	2430	0
222	20240814	154000	23332040	2430	2430	2430	2430	0
223	20240814	153900	23332040	2430	2430	2430	2430	0
224	20240814	153800	23332040	2430	2430	2430	2430	0
225	20240814	153700	23332040	2430	2430	2430	2430	0
226	20240814	153600	23332040	2430	2430	2430	2430	0
227	20240814	153500	23332040	2430	2430	2430	2430	0
228	20240814	153400	23332040	2430	2430	2430	2430	0
229	20240814	153300	23332040	2430	2430	2430	2430	0
230	20240814	153200	23332040	2430	2430	2430	2430	0
231	20240814	153100	23332040	2430	2430	2430	2430	0
232	20240814	153000	23332040	2430	2430	2430	2430	52
233	20240814	152900	23205680	2420	2420	2420	2420	0
234	20240814	152800	23205680	2420	2420	2420	2420	0
235	20240814	152700	23205680	2420	2420	2420	2420	0
236	20240814	152600	23205680	2420	2420	2420	2420	0
237	20240814	152500	23205680	2420	2420	2420	2420	0
238	20240814	152400	23205680	2420	2420	2420	2420	0
239	20240814	152300	23205680	2420	2420	2420	2420	0
240	20240814	152200	23205680	2420	2420	2420	2420	0
241	20240814	152100	23205680	2420	2420	2420	2420	0
242	20240814	152000	23205680	2420	2420	2420	2420	0
243	20240814	151900	23205680	2420	2420	2420	2420	0
244	20240814	151800	23205680	2420	2420	2420	2420	19
245	20240814	151700	23159700	2430	2430	2430	2430	0
246	20240814	151600	23159700	2430	2430	2430	2430	0
247	20240814	151500	23159700	2430	2430	2430	2430	0
248	20240814	151400	23159700	2430	2430	2430	2430	0
249	20240814	151300	23159700	2430	2430	2430	2430	0
250	20240814	151200	23159700	2430	2420	2430	2420	66
251	20240814	151100	22999970	2420	2420	2420	2420	57
252	20240814	151000	22862030	2420	2420	2420	2420	0
253	20240814	150900	22862030	2420	2420	2420	2420	1
254	20240814	150800	22859610	2430	2430	2430	2430	0
255	20240814	150700	22859610	2430	2430	2430	2430	0
256	20240814	150600	22859610	2430	2430	2430	2430	0
257	20240814	150500	22859610	2430	2430	2430	2430	0
258	20240814	150400	22859610	2430	2430	2430	2430	0
259	20240814	150300	22859610	2430	2430	2430	2430	5
260	20240814	150200	22847460	2420	2420	2420	2420	0
261	20240814	150100	22847460	2420	2420	2420	2420	0
262	20240814	150000	22847460	2420	2420	2420	2420	684
263	20240814	145900	21192180	2420	2420	2420	2420	450
264	20240814	145800	20103180	2420	2410	2420	2410	3
265	20240814	145700	20095940	2420	2420	2420	2420	0
266	20240814	145600	20095940	2420	2420	2420	2420	0
267	20240814	145500	20095940	2420	2420	2420	2420	0
268	20240814	145400	20095940	2420	2420	2420	2420	1
269	20240814	145300	20093520	2410	2410	2410	2410	0
270	20240814	145200	20093520	2410	2410	2410	2410	0
271	20240814	145100	20093520	2410	2410	2410	2410	0
272	20240814	145000	20093520	2410	2410	2410	2410	0
273	20240814	144900	20093520	2410	2410	2410	2410	0
274	20240814	144800	20093520	2410	2410	2410	2410	202
275	20240814	144700	19606700	2410	2410	2410	2410	0
276	20240814	144600	19606700	2410	2410	2410	2410	0
277	20240814	144500	19606700	2410	2410	2410	2410	100
278	20240814	144400	19365700	2410	2410	2410	2410	0
279	20240814	144300	19365700	2410	2410	2410	2410	0
280	20240814	144200	19365700	2410	2410	2410	2410	0
281	20240814	144100	19365700	2410	2410	2410	2410	250
282	20240814	144000	18763200	2410	2410	2410	2410	0
283	20240814	143900	18763200	2410	2415	2415	2410	451
284	20240814	143800	17675580	2415	2415	2415	2415	0
285	20240814	143700	17675580	2415	2415	2415	2415	0
286	20240814	143600	17675580	2415	2415	2415	2415	0
287	20240814	143500	17675580	2415	2415	2415	2415	0
288	20240814	143400	17675580	2415	2415	2415	2415	0
289	20240814	143300	17675580	2415	2415	2415	2415	0
290	20240814	143200	17675580	2415	2415	2415	2415	0
291	20240814	143100	17675580	2415	2415	2415	2415	0
292	20240814	143000	17675580	2415	2415	2415	2415	0
293	20240814	142900	17675580	2415	2415	2415	2415	0
294	20240814	142800	17675580	2415	2415	2415	2415	0
295	20240814	142700	17675580	2415	2415	2415	2415	0
296	20240814	142600	17675580	2415	2415	2415	2415	0
297	20240814	142500	17675580	2415	2415	2415	2415	0
298	20240814	142400	17675580	2415	2415	2415	2415	73
299	20240814	142300	17499285	2415	2415	2415	2415	0
300	20240814	142200	17499285	2415	2415	2415	2415	28
301	20240814	142100	17431665	2415	2415	2415	2415	54
302	20240814	142000	17301255	2415	2415	2415	2415	0
303	20240814	141900	17301255	2415	2415	2415	2415	0
304	20240814	141800	17301255	2415	2420	2420	2415	11
305	20240814	141700	17274640	2415	2420	2420	2415	54
306	20240814	141600	17143980	2415	2415	2415	2415	0
307	20240814	141500	17143980	2415	2415	2415	2415	413
308	20240814	141400	16146585	2420	2420	2420	2420	0
309	20240814	141300	16146585	2420	2420	2420	2420	1
310	20240814	141200	16144165	2420	2420	2420	2420	0
311	20240814	141100	16144165	2420	2420	2420	2420	0
312	20240814	141000	16144165	2420	2420	2420	2420	0
313	20240814	140900	16144165	2420	2420	2420	2420	0
314	20240814	140800	16144165	2420	2420	2420	2420	0
315	20240814	140700	16144165	2420	2420	2420	2420	0
316	20240814	140600	16144165	2420	2420	2420	2415	12
317	20240814	140500	16115130	2415	2420	2420	2415	55
318	20240814	140400	15982055	2415	2415	2415	2415	0
319	20240814	140300	15982055	2415	2415	2415	2415	0
320	20240814	140200	15982055	2415	2420	2420	2415	66
321	20240814	140100	15822360	2420	2420	2420	2420	1
322	20240814	140000	15819940	2415	2415	2415	2415	0
323	20240814	135900	15819940	2415	2415	2415	2415	0
324	20240814	135800	15819940	2415	2415	2415	2415	0
325	20240814	135700	15819940	2415	2415	2415	2415	0
326	20240814	135600	15819940	2415	2415	2415	2415	27
327	20240814	135500	15754735	2415	2415	2415	2415	0
328	20240814	135400	15754735	2415	2420	2420	2415	11
329	20240814	135300	15728120	2415	2415	2415	2415	0
330	20240814	135200	15728120	2415	2420	2420	2415	109
331	20240814	135100	15464385	2420	2420	2420	2420	1
332	20240814	135000	15461965	2415	2420	2420	2415	98
333	20240814	134900	15224845	2420	2420	2420	2420	0
334	20240814	134800	15224845	2420	2420	2420	2420	0
335	20240814	134700	15224845	2420	2420	2420	2420	0
336	20240814	134600	15224845	2420	2420	2420	2415	238
337	20240814	134500	14648980	2420	2420	2420	2420	8
338	20240814	134400	14629620	2415	2420	2420	2415	3
339	20240814	134300	14622365	2420	2420	2420	2420	1
340	20240814	134200	14619945	2415	2415	2415	2415	0
341	20240814	134100	14619945	2415	2415	2415	2415	0
342	20240814	134000	14619945	2415	2415	2415	2415	0
343	20240814	133900	14619945	2415	2420	2420	2415	22
344	20240814	133800	14566710	2420	2420	2420	2420	0
345	20240814	133700	14566710	2420	2420	2420	2420	0
346	20240814	133600	14566710	2420	2420	2420	2420	0
347	20240814	133500	14566710	2420	2420	2420	2420	0
348	20240814	133400	14566710	2420	2420	2420	2420	0
349	20240814	133300	14566710	2420	2420	2420	2420	0
350	20240814	133200	14566710	2420	2420	2420	2420	0
351	20240814	133100	14566710	2420	2420	2420	2420	0
352	20240814	133000	14566710	2420	2420	2420	2420	0
353	20240814	132900	14566710	2420	2420	2420	2420	0
354	20240814	132800	14566710	2420	2420	2420	2420	0
355	20240814	132700	14566710	2420	2420	2420	2420	0
356	20240814	132600	14566710	2420	2420	2420	2420	0
357	20240814	132500	14566710	2420	2420	2420	2420	0
358	20240814	132400	14566710	2420	2420	2420	2420	0
359	20240814	132300	14566710	2420	2420	2420	2420	0
360	20240814	132200	14566710	2420	2420	2420	2420	0
361	20240814	132100	14566710	2420	2420	2420	2420	80
362	20240814	132000	14373110	2420	2420	2420	2420	150
363	20240814	131900	14010110	2420	2420	2420	2420	0
364	20240814	131800	14010110	2420	2420	2420	2420	0
365	20240814	131700	14010110	2420	2420	2420	2420	0
366	20240814	131600	14010110	2420	2420	2420	2420	0
367	20240814	131500	14010110	2420	2420	2420	2420	0
368	20240814	131400	14010110	2420	2420	2420	2420	0
369	20240814	131300	14010110	2420	2420	2420	2420	0
370	20240814	131200	14010110	2420	2420	2420	2420	0
371	20240814	131100	14010110	2420	2420	2420	2420	0
372	20240814	131000	14010110	2420	2420	2420	2420	0
373	20240814	130900	14010110	2420	2420	2420	2420	0
374	20240814	130800	14010110	2420	2420	2420	2420	0
375	20240814	130700	14010110	2420	2420	2420	2420	0
376	20240814	130600	14010110	2420	2420	2420	2420	106
377	20240814	130500	13753590	2430	2430	2430	2430	0
378	20240814	130400	13753590	2430	2430	2430	2430	4
379	20240814	130300	13743870	2420	2420	2420	2420	0
380	20240814	130200	13743870	2420	2420	2420	2420	40
381	20240814	130100	13647070	2420	2420	2420	2420	0
382	20240814	130000	13647070	2420	2420	2420	2420	0
383	20240814	125900	13647070	2420	2420	2420	2420	0
384	20240814	125800	13647070	2420	2420	2420	2420	0
385	20240814	125700	13647070	2420	2420	2420	2420	0
386	20240814	125600	13647070	2420	2420	2420	2420	0
387	20240814	125500	13647070	2420	2420	2420	2420	0
388	20240814	125400	13647070	2420	2420	2420	2420	0
389	20240814	125300	13647070	2420	2420	2420	2420	160
390	20240814	125200	13259870	2420	2420	2420	2420	0
391	20240814	125100	13259870	2420	2420	2420	2420	13
392	20240814	125000	13228410	2420	2420	2420	2420	0
393	20240814	124900	13228410	2420	2420	2420	2420	500
394	20240814	124800	12018410	2420	2420	2420	2420	37
395	20240814	124700	11928870	2415	2415	2415	2415	0
396	20240814	124600	11928870	2415	2415	2415	2415	100
397	20240814	124500	11687370	2415	2415	2415	2415	200
398	20240814	124400	11204370	2415	2415	2415	2415	0
399	20240814	124300	11204370	2415	2415	2415	2415	0
400	20240814	124200	11204370	2415	2415	2415	2415	300
401	20240814	124100	10479870	2415	2415	2415	2415	0
402	20240814	124000	10479870	2415	2415	2415	2415	0
403	20240814	123900	10479870	2415	2415	2415	2415	0
404	20240814	123800	10479870	2415	2420	2420	2415	2332
405	20240814	123700	4844295	2420	2430	2430	2420	65
406	20240814	123600	4686395	2420	2420	2420	2420	0
407	20240814	123500	4686395	2420	2420	2420	2420	0
408	20240814	123400	4686395	2420	2420	2420	2420	0
409	20240814	123300	4686395	2420	2420	2420	2420	0
410	20240814	123200	4686395	2420	2420	2420	2420	220
411	20240814	123100	4153995	2425	2425	2425	2425	0
412	20240814	123000	4153995	2425	2425	2425	2425	0
413	20240814	122900	4153995	2425	2425	2425	2425	0
414	20240814	122800	4153995	2425	2425	2425	2425	0
415	20240814	122700	4153995	2425	2425	2425	2425	0
416	20240814	122600	4153995	2425	2425	2425	2425	0
417	20240814	122500	4153995	2425	2425	2425	2425	0
418	20240814	122400	4153995	2425	2425	2425	2425	0
419	20240814	122300	4153995	2425	2425	2425	2425	0
420	20240814	122200	4153995	2425	2425	2425	2420	324
421	20240814	122100	3368710	2425	2425	2425	2425	0
422	20240814	122000	3368710	2425	2425	2425	2425	2
423	20240814	121900	3363860	2425	2430	2430	2425	81
424	20240814	121800	3167065	2430	2430	2430	2430	0
425	20240814	121700	3167065	2430	2430	2430	2430	0
426	20240814	121600	3167065	2430	2430	2430	2430	0
427	20240814	121500	3167065	2430	2430	2430	2430	0
428	20240814	121400	3167065	2430	2430	2430	2430	0
429	20240814	121300	3167065	2430	2430	2430	2430	0
430	20240814	121200	3167065	2430	2430	2430	2430	0
431	20240814	121100	3167065	2430	2430	2430	2430	0
432	20240814	121000	3167065	2430	2430	2430	2430	0
433	20240814	120900	3167065	2430	2430	2430	2430	0
434	20240814	120800	3167065	2430	2430	2430	2430	0
435	20240814	120700	3167065	2430	2430	2430	2430	0
436	20240814	120600	3167065	2430	2430	2430	2430	0
437	20240814	120500	3167065	2430	2430	2430	2430	0
438	20240814	120400	3167065	2430	2430	2430	2430	1
439	20240814	120300	3164635	2435	2435	2435	2435	0
440	20240814	120200	3164635	2435	2435	2435	2435	0
441	20240814	120100	3164635	2435	2435	2435	2435	1
442	20240814	120000	3162200	2430	2430	2430	2430	0
443	20240814	115900	3162200	2430	2430	2430	2430	0
444	20240814	115800	3162200	2430	2430	2430	2430	2
445	20240814	115700	3157340	2435	2435	2435	2435	0
446	20240814	115600	3157340	2435	2435	2435	2435	0
447	20240814	115500	3157340	2435	2435	2435	2435	0
448	20240814	115400	3157340	2435	2435	2435	2435	0
449	20240814	115300	3157340	2435	2435	2435	2435	0
450	20240814	115200	3157340	2435	2435	2435	2435	0
451	20240814	115100	3157340	2435	2435	2435	2435	0
452	20240814	115000	3157340	2435	2435	2435	2435	0
453	20240814	114900	3157340	2435	2435	2435	2435	0
454	20240814	114800	3157340	2435	2435	2435	2435	1
455	20240814	114700	3154905	2435	2435	2435	2435	0
456	20240814	114600	3154905	2435	2435	2435	2435	0
457	20240814	114500	3154905	2435	2435	2435	2435	0
458	20240814	114400	3154905	2435	2435	2435	2435	1
459	20240814	114300	3152470	2430	2430	2430	2430	0
460	20240814	114200	3152470	2430	2430	2430	2430	0
461	20240814	114100	3152470	2430	2430	2430	2430	0
462	20240814	114000	3152470	2430	2430	2430	2430	0
463	20240814	113900	3152470	2430	2430	2430	2430	0
464	20240814	113800	3152470	2430	2430	2430	2430	0
465	20240814	113700	3152470	2430	2430	2430	2430	0
466	20240814	113600	3152470	2430	2430	2430	2430	0
467	20240814	113500	3152470	2430	2430	2430	2430	0
468	20240814	113400	3152470	2430	2430	2430	2430	0
469	20240814	113300	3152470	2430	2430	2430	2430	0
470	20240814	113200	3152470	2430	2430	2430	2430	0
471	20240814	113100	3152470	2430	2430	2430	2430	0
472	20240814	113000	3152470	2430	2430	2430	2430	0
473	20240814	112900	3152470	2430	2430	2430	2430	0
474	20240814	112800	3152470	2430	2430	2430	2430	0
475	20240814	112700	3152470	2430	2430	2430	2430	0
476	20240814	112600	3152470	2430	2430	2430	2430	0
477	20240814	112500	3152470	2430	2430	2430	2430	4
478	20240814	112400	3142750	2425	2425	2425	2425	2
479	20240814	112300	3137900	2430	2430	2430	2430	0
480	20240814	112200	3137900	2430	2430	2430	2430	20
481	20240814	112100	3089300	2430	2430	2430	2430	0
482	20240814	112000	3089300	2430	2430	2430	2430	112
483	20240814	111900	2817140	2430	2430	2430	2430	0
484	20240814	111800	2817140	2430	2430	2430	2430	0
485	20240814	111700	2817140	2430	2430	2430	2430	0
486	20240814	111600	2817140	2430	2430	2430	2430	0
487	20240814	111500	2817140	2430	2430	2430	2430	1
488	20240814	111400	2814710	2430	2430	2430	2430	13
489	20240814	111300	2783120	2430	2430	2430	2430	0
490	20240814	111200	2783120	2430	2435	2435	2430	11
491	20240814	111100	2756340	2430	2430	2430	2430	0
492	20240814	111000	2756340	2430	2430	2430	2430	0
493	20240814	110900	2756340	2430	2430	2430	2430	0
494	20240814	110800	2756340	2430	2430	2430	2430	0
495	20240814	110700	2756340	2430	2435	2435	2430	22
496	20240814	110600	2702780	2430	2435	2435	2430	21
497	20240814	110500	2651650	2430	2435	2435	2430	18
498	20240814	110400	2607830	2430	2430	2430	2430	0
499	20240814	110300	2607830	2430	2430	2430	2430	0
500	20240814	110200	2607830	2430	2430	2430	2430	0
501	20240814	110100	2607830	2430	2430	2430	2430	0
502	20240814	110000	2607830	2430	2435	2435	2430	2
503	20240814	105900	2602965	2430	2430	2430	2430	0
504	20240814	105800	2602965	2430	2430	2430	2430	0
505	20240814	105700	2602965	2430	2430	2430	2430	4
506	20240814	105600	2593245	2435	2435	2435	2435	0
507	20240814	105500	2593245	2435	2430	2435	2430	2
508	20240814	105400	2588380	2430	2430	2430	2430	0
509	20240814	105300	2588380	2430	2430	2430	2430	0
510	20240814	105200	2588380	2430	2430	2430	2430	0
511	20240814	105100	2588380	2430	2430	2430	2430	0
512	20240814	105000	2588380	2430	2435	2435	2430	23
513	20240814	104900	2532390	2430	2430	2430	2430	0
514	20240814	104800	2532390	2430	2430	2430	2430	0
515	20240814	104700	2532390	2430	2430	2430	2430	0
516	20240814	104600	2532390	2430	2430	2430	2430	0
517	20240814	104500	2532390	2430	2430	2430	2430	0
518	20240814	104400	2532390	2430	2430	2430	2430	1
519	20240814	104300	2529960	2435	2435	2435	2435	0
520	20240814	104200	2529960	2435	2435	2435	2435	1
521	20240814	104100	2527525	2430	2430	2430	2430	0
522	20240814	104000	2527525	2430	2430	2430	2430	0
523	20240814	103900	2527525	2430	2430	2430	2430	0
524	20240814	103800	2527525	2430	2430	2430	2430	2
525	20240814	103700	2522665	2435	2435	2435	2435	10
526	20240814	103600	2498315	2430	2430	2430	2430	3
527	20240814	103500	2491025	2430	2430	2430	2430	34
528	20240814	103400	2408405	2430	2435	2435	2430	77
529	20240814	103300	2220945	2430	2430	2430	2430	1
530	20240814	103200	2218515	2435	2435	2435	2435	0
531	20240814	103100	2218515	2435	2435	2435	2435	0
532	20240814	103000	2218515	2435	2435	2435	2435	0
533	20240814	102900	2218515	2435	2435	2435	2435	1
534	20240814	102800	2216080	2430	2430	2430	2430	0
535	20240814	102700	2216080	2430	2435	2435	2430	11
536	20240814	102600	2189300	2430	2430	2430	2430	0
537	20240814	102500	2189300	2430	2430	2430	2430	1
538	20240814	102400	2186870	2425	2425	2425	2425	0
539	20240814	102300	2186870	2425	2425	2425	2425	0
540	20240814	102200	2186870	2425	2425	2425	2425	0
541	20240814	102100	2186870	2425	2425	2425	2425	0
542	20240814	102000	2186870	2425	2425	2425	2425	0
543	20240814	101900	2186870	2425	2425	2425	2425	0
544	20240814	101800	2186870	2425	2425	2425	2425	0
545	20240814	101700	2186870	2425	2425	2425	2425	100
546	20240814	101600	1944370	2425	2425	2425	2425	0
547	20240814	101500	1944370	2425	2425	2425	2425	0
548	20240814	101400	1944370	2425	2425	2425	2425	0
549	20240814	101300	1944370	2425	2425	2425	2425	0
550	20240814	101200	1944370	2425	2425	2425	2425	0
551	20240814	101100	1944370	2425	2425	2425	2425	6
552	20240814	101000	1929820	2425	2425	2425	2425	0
553	20240814	100900	1929820	2425	2425	2425	2425	0
554	20240814	100800	1929820	2425	2425	2425	2425	100
555	20240814	100700	1687320	2430	2430	2430	2430	0
556	20240814	100600	1687320	2430	2430	2430	2430	0
557	20240814	100500	1687320	2430	2430	2430	2430	2
558	20240814	100400	1682460	2425	2425	2425	2425	0
559	20240814	100300	1682460	2425	2430	2430	2425	2
560	20240814	100200	1677605	2425	2425	2425	2425	1
561	20240814	100100	1675180	2430	2430	2430	2430	0
562	20240814	100000	1675180	2430	2430	2430	2430	9
563	20240814	095900	1653310	2440	2440	2440	2440	0
564	20240814	095800	1653310	2440	2440	2440	2440	0
565	20240814	095700	1653310	2440	2440	2440	2440	0
566	20240814	095600	1653310	2440	2440	2440	2440	0
567	20240814	095500	1653310	2440	2440	2440	2440	30
568	20240814	095400	1580110	2435	2435	2435	2435	1
569	20240814	095300	1577675	2440	2440	2440	2440	0
570	20240814	095200	1577675	2440	2440	2440	2440	0
571	20240814	095100	1577675	2440	2440	2440	2440	0
572	20240814	095000	1577675	2440	2440	2440	2440	0
573	20240814	094900	1577675	2440	2440	2440	2440	0
574	20240814	094800	1577675	2440	2440	2440	2440	0
575	20240814	094700	1577675	2440	2440	2440	2440	2
576	20240814	094600	1572795	2440	2440	2440	2440	1
577	20240814	094500	1570355	2430	2430	2430	2430	1
578	20240814	094400	1567925	2440	2430	2440	2430	2
579	20240814	094300	1563055	2440	2440	2440	2440	0
580	20240814	094200	1563055	2440	2440	2440	2440	0
581	20240814	094100	1563055	2440	2440	2440	2440	0
582	20240814	094000	1563055	2440	2440	2440	2440	0
583	20240814	093900	1563055	2440	2440	2440	2440	1
584	20240814	093800	1560615	2430	2430	2430	2430	10
585	20240814	093700	1536315	2440	2440	2440	2420	53
586	20240814	093600	1407935	2420	2420	2420	2420	1
587	20240814	093500	1405515	2440	2440	2440	2440	1
588	20240814	093400	1403075	2435	2435	2435	2435	165
589	20240814	093300	1001300	2435	2435	2435	2435	290
590	20240814	093200	295150	2450	2450	2450	2450	0
591	20240814	093100	295150	2450	2450	2450	2450	0
592	20240814	093000	295150	2450	2450	2450	2450	0
593	20240814	092900	295150	2450	2450	2450	2450	0
594	20240814	092800	295150	2450	2450	2450	2450	0
595	20240814	092700	295150	2450	2450	2450	2450	0
596	20240814	092600	295150	2450	2450	2450	2450	0
597	20240814	092500	295150	2450	2450	2450	2450	0
598	20240814	092400	295150	2450	2450	2450	2450	0
599	20240814	092300	295150	2450	2450	2450	2450	0
600	20240814	092200	295150	2450	2450	2450	2450	0
601	20240814	092100	295150	2450	2450	2450	2450	0
602	20240814	092000	295150	2450	2450	2450	2450	0
603	20240814	091900	295150	2450	2450	2450	2450	0
604	20240814	091800	295150	2450	2450	2450	2450	0
605	20240814	091700	295150	2450	2450	2450	2450	0
606	20240814	091600	295150	2450	2450	2450	2450	0
607	20240814	091500	295150	2450	2450	2450	2450	0
608	20240814	091400	295150	2450	2450	2450	2450	0
609	20240814	091300	295150	2450	2450	2450	2450	0
610	20240814	091200	295150	2450	2450	2450	2450	0
611	20240814	091100	295150	2450	2450	2450	2450	1
612	20240814	091000	292700	2455	2455	2455	2455	0
613	20240814	090900	292700	2455	2455	2455	2455	0
614	20240814	090800	292700	2455	2455	2455	2455	0
615	20240814	090700	292700	2455	2455	2455	2455	0
616	20240814	090600	292700	2455	2455	2455	2455	0
617	20240814	090500	292700	2455	2455	2455	2455	0
618	20240814	090400	292700	2455	2455	2455	2455	0
619	20240814	090300	292700	2455	2455	2455	2455	0
620	20240814	090200	292700	2455	2455	2455	2455	0
621	20240814	090100	292700	2455	2455	2455	2455	75
622	20240814	090000	108575	2455	2470	2470	2455	44