KissMeData/417180/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	212400	92599885	2430	2430	2430	2430	1981
3	20240816	212300	92599885	2430	2430	2430	2430	0
4	20240816	212200	92599885	2430	2430	2430	2430	0
5	20240816	212100	92599885	2430	2430	2430	2430	0
6	20240816	212000	92599885	2430	2430	2430	2430	0
7	20240816	211900	92599885	2430	2430	2430	2430	0
8	20240816	211800	92599885	2430	2430	2430	2430	0
9	20240816	211700	92599885	2430	2430	2430	2430	0
10	20240816	211600	92599885	2430	2430	2430	2430	0
11	20240816	211500	92599885	2430	2430	2430	2430	0
12	20240816	211400	92599885	2430	2430	2430	2430	0
13	20240816	211300	92599885	2430	2430	2430	2430	0
14	20240816	211200	92599885	2430	2430	2430	2430	0
15	20240816	211100	92599885	2430	2430	2430	2430	0
16	20240816	211000	92599885	2430	2430	2430	2430	0
17	20240816	210900	92599885	2430	2430	2430	2430	0
18	20240816	210800	92599885	2430	2430	2430	2430	0
19	20240816	210700	92599885	2430	2430	2430	2430	0
20	20240816	210600	92599885	2430	2430	2430	2430	0
21	20240816	210500	92599885	2430	2430	2430	2430	0
22	20240816	210400	92599885	2430	2430	2430	2430	0
23	20240816	210300	92599885	2430	2430	2430	2430	0
24	20240816	210200	92599885	2430	2430	2430	2430	0
25	20240816	210100	92599885	2430	2430	2430	2430	0
26	20240816	210000	92599885	2430	2430	2430	2430	0
27	20240816	205900	92599885	2430	2430	2430	2430	0
28	20240816	205800	92599885	2430	2430	2430	2430	0
29	20240816	205700	92599885	2430	2430	2430	2430	0
30	20240816	205600	92599885	2430	2430	2430	2430	0
31	20240816	205500	92599885	2430	2430	2430	2430	0
32	20240816	205400	92599885	2430	2430	2430	2430	1981
33	20240816	205300	92599885	2430	2430	2430	2430	0
34	20240816	205200	92599885	2430	2430	2430	2430	0
35	20240816	205100	92599885	2430	2430	2430	2430	0
36	20240816	205000	92599885	2430	2430	2430	2430	0
37	20240816	204900	92599885	2430	2430	2430	2430	0
38	20240816	204800	92599885	2430	2430	2430	2430	0
39	20240816	204700	92599885	2430	2430	2430	2430	0
40	20240816	204600	92599885	2430	2430	2430	2430	0
41	20240816	204500	92599885	2430	2430	2430	2430	0
42	20240816	204400	92599885	2430	2430	2430	2430	0
43	20240816	204300	92599885	2430	2430	2430	2430	0
44	20240816	204200	92599885	2430	2430	2430	2430	0
45	20240816	204100	92599885	2430	2430	2430	2430	0
46	20240816	204000	92599885	2430	2430	2430	2430	0
47	20240816	203900	92599885	2430	2430	2430	2430	0
48	20240816	203800	92599885	2430	2430	2430	2430	0
49	20240816	203700	92599885	2430	2430	2430	2430	0
50	20240816	203600	92599885	2430	2430	2430	2430	0
51	20240816	203500	92599885	2430	2430	2430	2430	0
52	20240816	203400	92599885	2430	2430	2430	2430	0
53	20240816	203300	92599885	2430	2430	2430	2430	0
54	20240816	203200	92599885	2430	2430	2430	2430	0
55	20240816	203100	92599885	2430	2430	2430	2430	0
56	20240816	203000	92599885	2430	2430	2430	2430	0
57	20240816	202900	92599885	2430	2430	2430	2430	0
58	20240816	202800	92599885	2430	2430	2430	2430	0
59	20240816	202700	92599885	2430	2430	2430	2430	0
60	20240816	202600	92599885	2430	2430	2430	2430	0
61	20240816	202500	92599885	2430	2430	2430	2430	0
62	20240816	202400	92599885	2430	2430	2430	2430	1981
63	20240816	202300	92599885	2430	2430	2430	2430	0
64	20240816	202200	92599885	2430	2430	2430	2430	0
65	20240816	202100	92599885	2430	2430	2430	2430	0
66	20240816	202000	92599885	2430	2430	2430	2430	0
67	20240816	201900	92599885	2430	2430	2430	2430	0
68	20240816	201800	92599885	2430	2430	2430	2430	0
69	20240816	201700	92599885	2430	2430	2430	2430	0
70	20240816	201600	92599885	2430	2430	2430	2430	0
71	20240816	201500	92599885	2430	2430	2430	2430	0
72	20240816	201400	92599885	2430	2430	2430	2430	0
73	20240816	201300	92599885	2430	2430	2430	2430	0
74	20240816	201200	92599885	2430	2430	2430	2430	0
75	20240816	201100	92599885	2430	2430	2430	2430	0
76	20240816	201000	92599885	2430	2430	2430	2430	0
77	20240816	200900	92599885	2430	2430	2430	2430	0
78	20240816	200800	92599885	2430	2430	2430	2430	0
79	20240816	200700	92599885	2430	2430	2430	2430	0
80	20240816	200600	92599885	2430	2430	2430	2430	0
81	20240816	200500	92599885	2430	2430	2430	2430	0
82	20240816	200400	92599885	2430	2430	2430	2430	0
83	20240816	200300	92599885	2430	2430	2430	2430	0
84	20240816	200200	92599885	2430	2430	2430	2430	0
85	20240816	200100	92599885	2430	2430	2430	2430	0
86	20240816	200000	92599885	2430	2430	2430	2430	0
87	20240816	195900	92599885	2430	2430	2430	2430	0
88	20240816	195800	92599885	2430	2430	2430	2430	0
89	20240816	195700	92599885	2430	2430	2430	2430	0
90	20240816	195600	92599885	2430	2430	2430	2430	0
91	20240816	195500	92599885	2430	2430	2430	2430	0
92	20240816	195400	92599885	2430	2430	2430	2430	1981
93	20240816	195300	92599885	2430	2430	2430	2430	0
94	20240816	195200	92599885	2430	2430	2430	2430	0
95	20240816	195100	92599885	2430	2430	2430	2430	0
96	20240816	195000	92599885	2430	2430	2430	2430	0
97	20240816	194900	92599885	2430	2430	2430	2430	0
98	20240816	194800	92599885	2430	2430	2430	2430	0
99	20240816	194700	92599885	2430	2430	2430	2430	0
100	20240816	194600	92599885	2430	2430	2430	2430	0
101	20240816	194500	92599885	2430	2430	2430	2430	0
102	20240816	194400	92599885	2430	2430	2430	2430	0
103	20240816	194300	92599885	2430	2430	2430	2430	0
104	20240816	194200	92599885	2430	2430	2430	2430	0
105	20240816	194100	92599885	2430	2430	2430	2430	0
106	20240816	194000	92599885	2430	2430	2430	2430	0
107	20240816	193900	92599885	2430	2430	2430	2430	0
108	20240816	193800	92599885	2430	2430	2430	2430	0
109	20240816	193700	92599885	2430	2430	2430	2430	0
110	20240816	193600	92599885	2430	2430	2430	2430	0
111	20240816	193500	92599885	2430	2430	2430	2430	0
112	20240816	193400	92599885	2430	2430	2430	2430	0
113	20240816	193300	92599885	2430	2430	2430	2430	0
114	20240816	193200	92599885	2430	2430	2430	2430	0
115	20240816	193100	92599885	2430	2430	2430	2430	0
116	20240816	193000	92599885	2430	2430	2430	2430	0
117	20240816	192900	92599885	2430	2430	2430	2430	0
118	20240816	192800	92599885	2430	2430	2430	2430	0
119	20240816	192700	92599885	2430	2430	2430	2430	0
120	20240816	192600	92599885	2430	2430	2430	2430	0
121	20240816	192500	92599885	2430	2430	2430	2430	0
122	20240816	192400	92599885	2430	2430	2430	2430	1981
123	20240816	192300	92599885	2430	2430	2430	2430	0
124	20240816	192200	92599885	2430	2430	2430	2430	0
125	20240816	192100	92599885	2430	2430	2430	2430	0
126	20240816	192000	92599885	2430	2430	2430	2430	0
127	20240816	191900	92599885	2430	2430	2430	2430	0
128	20240816	191800	92599885	2430	2430	2430	2430	0
129	20240816	191700	92599885	2430	2430	2430	2430	0
130	20240816	191600	92599885	2430	2430	2430	2430	0
131	20240816	191500	92599885	2430	2430	2430	2430	0
132	20240816	191400	92599885	2430	2430	2430	2430	0
133	20240816	191300	92599885	2430	2430	2430	2430	0
134	20240816	191200	92599885	2430	2430	2430	2430	0
135	20240816	191100	92599885	2430	2430	2430	2430	0
136	20240816	191000	92599885	2430	2430	2430	2430	0
137	20240816	190900	92599885	2430	2430	2430	2430	0
138	20240816	190800	92599885	2430	2430	2430	2430	0
139	20240816	190700	92599885	2430	2430	2430	2430	0
140	20240816	190600	92599885	2430	2430	2430	2430	0
141	20240816	190500	92599885	2430	2430	2430	2430	0
142	20240816	190400	92599885	2430	2430	2430	2430	0
143	20240816	190300	92599885	2430	2430	2430	2430	0
144	20240816	190200	92599885	2430	2430	2430	2430	0
145	20240816	190100	92599885	2430	2430	2430	2430	0
146	20240816	190000	92599885	2430	2430	2430	2430	0
147	20240816	185900	92599885	2430	2430	2430	2430	0
148	20240816	185800	92599885	2430	2430	2430	2430	0
149	20240816	185700	92599885	2430	2430	2430	2430	0
150	20240816	185600	92599885	2430	2430	2430	2430	0
151	20240816	185500	92599885	2430	2430	2430	2430	0
152	20240816	185400	92599885	2430	2430	2430	2430	1981
153	20240816	185300	92599885	2430	2430	2430	2430	0
154	20240816	185200	92599885	2430	2430	2430	2430	0
155	20240816	185100	92599885	2430	2430	2430	2430	0
156	20240816	185000	92599885	2430	2430	2430	2430	0
157	20240816	184900	92599885	2430	2430	2430	2430	0
158	20240816	184800	92599885	2430	2430	2430	2430	0
159	20240816	184700	92599885	2430	2430	2430	2430	0
160	20240816	184600	92599885	2430	2430	2430	2430	0
161	20240816	184500	92599885	2430	2430	2430	2430	0
162	20240816	184400	92599885	2430	2430	2430	2430	0
163	20240816	184300	92599885	2430	2430	2430	2430	0
164	20240816	184200	92599885	2430	2430	2430	2430	0
165	20240816	184100	92599885	2430	2430	2430	2430	0
166	20240816	184000	92599885	2430	2430	2430	2430	0
167	20240816	183900	92599885	2430	2430	2430	2430	0
168	20240816	183800	92599885	2430	2430	2430	2430	0
169	20240816	183700	92599885	2430	2430	2430	2430	0
170	20240816	183600	92599885	2430	2430	2430	2430	0
171	20240816	183500	92599885	2430	2430	2430	2430	0
172	20240816	183400	92599885	2430	2430	2430	2430	0
173	20240816	183300	92599885	2430	2430	2430	2430	0
174	20240816	183200	92599885	2430	2430	2430	2430	0
175	20240816	183100	92599885	2430	2430	2430	2430	0
176	20240816	183000	92599885	2430	2430	2430	2430	0
177	20240816	182900	92599885	2430	2430	2430	2430	0
178	20240816	182800	92599885	2430	2430	2430	2430	0
179	20240816	182700	92599885	2430	2430	2430	2430	0
180	20240816	182600	92599885	2430	2430	2430	2430	0
181	20240816	182500	92599885	2430	2430	2430	2430	0
182	20240816	182400	92599885	2430	2430	2430	2430	1981
183	20240816	182300	92599885	2430	2430	2430	2430	0
184	20240816	182200	92599885	2430	2430	2430	2430	0
185	20240816	182100	92599885	2430	2430	2430	2430	0
186	20240816	182000	92599885	2430	2430	2430	2430	0
187	20240816	181900	92599885	2430	2430	2430	2430	0
188	20240816	181800	92599885	2430	2430	2430	2430	0
189	20240816	181700	92599885	2430	2430	2430	2430	0
190	20240816	181600	92599885	2430	2430	2430	2430	0
191	20240816	181500	92599885	2430	2430	2430	2430	0
192	20240816	181400	92599885	2430	2430	2430	2430	0
193	20240816	181300	92599885	2430	2430	2430	2430	0
194	20240816	181200	92599885	2430	2430	2430	2430	0
195	20240816	181100	92599885	2430	2430	2430	2430	0
196	20240816	181000	92599885	2430	2430	2430	2430	0
197	20240816	180900	92599885	2430	2430	2430	2430	0
198	20240816	180800	92599885	2430	2430	2430	2430	0
199	20240816	180700	92599885	2430	2430	2430	2430	0
200	20240816	180600	92599885	2430	2430	2430	2430	0
201	20240816	180500	92599885	2430	2430	2430	2430	0
202	20240816	180400	92599885	2430	2430	2430	2430	0
203	20240816	180300	92599885	2430	2430	2430	2430	0
204	20240816	180200	92599885	2430	2430	2430	2430	0
205	20240816	180100	92599885	2430	2430	2430	2430	0
206	20240816	180000	92599885	2430	2430	2430	2430	0
207	20240816	175900	92599885	2430	2430	2430	2430	0
208	20240816	175800	92599885	2430	2430	2430	2430	0
209	20240816	175700	92599885	2430	2430	2430	2430	0
210	20240816	175600	92599885	2430	2430	2430	2430	0
211	20240816	175500	92599885	2430	2430	2430	2430	0
212	20240816	175400	92599885	2430	2430	2430	2430	1981
213	20240816	175300	92599885	2430	2430	2430	2430	0
214	20240816	175200	92599885	2430	2430	2430	2430	0
215	20240816	175100	92599885	2430	2430	2430	2430	0
216	20240816	175000	92599885	2430	2430	2430	2430	0
217	20240816	174900	92599885	2430	2430	2430	2430	0
218	20240816	174800	92599885	2430	2430	2430	2430	0
219	20240816	174700	92599885	2430	2430	2430	2430	0
220	20240816	174600	92599885	2430	2430	2430	2430	0
221	20240816	174500	92599885	2430	2430	2430	2430	0
222	20240816	174400	92599885	2430	2430	2430	2430	0
223	20240816	174300	92599885	2430	2430	2430	2430	0
224	20240816	174200	92599885	2430	2430	2430	2430	0
225	20240816	174100	92599885	2430	2430	2430	2430	0
226	20240816	174000	92599885	2430	2430	2430	2430	0
227	20240816	173900	92599885	2430	2430	2430	2430	0
228	20240816	173800	92599885	2430	2430	2430	2430	0
229	20240816	173700	92599885	2430	2430	2430	2430	0
230	20240816	173600	92599885	2430	2430	2430	2430	0
231	20240816	173500	92599885	2430	2430	2430	2430	0
232	20240816	173400	92599885	2430	2430	2430	2430	0
233	20240816	173300	92599885	2430	2430	2430	2430	0
234	20240816	173200	92599885	2430	2430	2430	2430	0
235	20240816	173100	92599885	2430	2430	2430	2430	0
236	20240816	173000	92599885	2430	2430	2430	2430	0
237	20240816	172900	92599885	2430	2430	2430	2430	0
238	20240816	172800	92599885	2430	2430	2430	2430	0
239	20240816	172700	92599885	2430	2430	2430	2430	0
240	20240816	172600	92599885	2430	2430	2430	2430	0
241	20240816	172500	92599885	2430	2430	2430	2430	0
242	20240816	172400	92599885	2430	2430	2430	2430	1981
243	20240816	172300	92599885	2430	2430	2430	2430	0
244	20240816	172200	92599885	2430	2430	2430	2430	0
245	20240816	172100	92599885	2430	2430	2430	2430	0
246	20240816	172000	92599885	2430	2430	2430	2430	0
247	20240816	171900	92599885	2430	2430	2430	2430	0
248	20240816	171800	92599885	2430	2430	2430	2430	0
249	20240816	171700	92599885	2430	2430	2430	2430	0
250	20240816	171600	92599885	2430	2430	2430	2430	0
251	20240816	171500	92599885	2430	2430	2430	2430	0
252	20240816	171400	92599885	2430	2430	2430	2430	0
253	20240816	171300	92599885	2430	2430	2430	2430	0
254	20240816	171200	92599885	2430	2430	2430	2430	0
255	20240816	171100	92599885	2430	2430	2430	2430	0
256	20240816	171000	92599885	2430	2430	2430	2430	0
257	20240816	170900	92599885	2430	2430	2430	2430	0
258	20240816	170800	92599885	2430	2430	2430	2430	0
259	20240816	170700	92599885	2430	2430	2430	2430	0
260	20240816	170600	92599885	2430	2430	2430	2430	0
261	20240816	170500	92599885	2430	2430	2430	2430	0
262	20240816	170400	92599885	2430	2430	2430	2430	0
263	20240816	170300	92599885	2430	2430	2430	2430	0
264	20240816	170200	92599885	2430	2430	2430	2430	0
265	20240816	170100	92599885	2430	2430	2430	2430	0
266	20240816	170000	92599885	2430	2430	2430	2430	0
267	20240816	165900	92599885	2430	2430	2430	2430	0
268	20240816	165800	92599885	2430	2430	2430	2430	0
269	20240816	165700	92599885	2430	2430	2430	2430	0
270	20240816	165600	92599885	2430	2430	2430	2430	0
271	20240816	165500	92599885	2430	2430	2430	2430	0
272	20240816	165400	92599885	2430	2430	2430	2430	1981
273	20240816	165300	92599885	2430	2430	2430	2430	0
274	20240816	165200	92599885	2430	2430	2430	2430	0
275	20240816	165100	92599885	2430	2430	2430	2430	0
276	20240816	165000	92599885	2430	2430	2430	2430	0
277	20240816	164900	92599885	2430	2430	2430	2430	0
278	20240816	164800	92599885	2430	2430	2430	2430	0
279	20240816	164700	92599885	2430	2430	2430	2430	0
280	20240816	164600	92599885	2430	2430	2430	2430	0
281	20240816	164500	92599885	2430	2430	2430	2430	0
282	20240816	164400	92599885	2430	2430	2430	2430	0
283	20240816	164300	92599885	2430	2430	2430	2430	0
284	20240816	164200	92599885	2430	2430	2430	2430	0
285	20240816	164100	92599885	2430	2430	2430	2430	0
286	20240816	164000	92599885	2430	2430	2430	2430	0
287	20240816	163900	92599885	2430	2430	2430	2430	0
288	20240816	163800	92599885	2430	2430	2430	2430	0
289	20240816	163700	92599885	2430	2430	2430	2430	0
290	20240816	163600	92599885	2430	2430	2430	2430	0
291	20240816	163500	92599885	2430	2430	2430	2430	0
292	20240816	163400	92599885	2430	2430	2430	2430	0
293	20240816	163300	92599885	2430	2430	2430	2430	0
294	20240816	163200	92599885	2430	2430	2430	2430	0
295	20240816	163100	92599885	2430	2430	2430	2430	0
296	20240816	163000	92599885	2430	2430	2430	2430	0
297	20240816	162900	92599885	2430	2430	2430	2430	0
298	20240816	162800	92599885	2430	2430	2430	2430	0
299	20240816	162700	92599885	2430	2430	2430	2430	0
300	20240816	162600	92599885	2430	2430	2430	2430	0
301	20240816	162500	92599885	2430	2430	2430	2430	0
302	20240816	162400	92599885	2430	2430	2430	2430	1981
303	20240816	162300	92599885	2430	2430	2430	2430	0
304	20240816	162200	92599885	2430	2430	2430	2430	0
305	20240816	162100	92599885	2430	2430	2430	2430	0
306	20240816	162000	92599885	2430	2430	2430	2430	0
307	20240816	161900	92599885	2430	2430	2430	2430	0
308	20240816	161800	92599885	2430	2430	2430	2430	0
309	20240816	161700	92599885	2430	2430	2430	2430	0
310	20240816	161600	92599885	2430	2430	2430	2430	0
311	20240816	161500	92599885	2430	2430	2430	2430	0
312	20240816	161400	92599885	2430	2430	2430	2430	0
313	20240816	161300	92599885	2430	2430	2430	2430	0
314	20240816	161200	92599885	2430	2430	2430	2430	0
315	20240816	161100	92599885	2430	2430	2430	2430	0
316	20240816	161000	92599885	2430	2430	2430	2430	0
317	20240816	160900	92599885	2430	2430	2430	2430	0
318	20240816	160800	92599885	2430	2430	2430	2430	0
319	20240816	160700	92599885	2430	2430	2430	2430	0
320	20240816	160600	92599885	2430	2430	2430	2430	0
321	20240816	160500	92599885	2430	2430	2430	2430	0
322	20240816	160400	92599885	2430	2430	2430	2430	0
323	20240816	160300	92599885	2430	2430	2430	2430	0
324	20240816	160200	92599885	2430	2430	2430	2430	0
325	20240816	160100	92599885	2430	2430	2430	2430	0
326	20240816	160000	92599885	2430	2430	2430	2430	0
327	20240816	155900	92599885	2430	2430	2430	2430	0
328	20240816	155800	92599885	2430	2430	2430	2430	0
329	20240816	155700	92599885	2430	2430	2430	2430	0
330	20240816	155600	92599885	2430	2430	2430	2430	0
331	20240816	155500	92599885	2430	2430	2430	2430	0
332	20240816	155400	92599885	2430	2430	2430	2430	1981
333	20240816	155300	92599885	2430	2430	2430	2430	0
334	20240816	155200	92599885	2430	2430	2430	2430	0
335	20240816	155100	92599885	2430	2430	2430	2430	0
336	20240816	155000	92599885	2430	2430	2430	2430	0
337	20240816	154900	92599885	2430	2430	2430	2430	0
338	20240816	154800	92599885	2430	2430	2430	2430	0
339	20240816	154700	92599885	2430	2430	2430	2430	0
340	20240816	154600	92599885	2430	2430	2430	2430	0
341	20240816	154500	92599885	2430	2430	2430	2430	0
342	20240816	154400	92599885	2430	2430	2430	2430	0
343	20240816	154300	92599885	2430	2430	2430	2430	0
344	20240816	154200	92599885	2430	2430	2430	2430	0
345	20240816	154100	92599885	2430	2430	2430	2430	0
346	20240816	154000	92599885	2430	2430	2430	2430	0
347	20240816	153900	92599885	2430	2430	2430	2430	0
348	20240816	153800	92599885	2430	2430	2430	2430	0
349	20240816	153700	92599885	2430	2430	2430	2430	0
350	20240816	153600	92599885	2430	2430	2430	2430	0
351	20240816	153500	92599885	2430	2430	2430	2430	0
352	20240816	153400	92599885	2430	2430	2430	2430	0
353	20240816	153300	92599885	2430	2430	2430	2430	0
354	20240816	153200	92599885	2430	2430	2430	2430	0
355	20240816	153100	92599885	2430	2430	2430	2430	0
356	20240816	153000	92599885	2430	2430	2430	2430	1981
357	20240816	152900	87786055	2430	2430	2430	2430	0
358	20240816	152800	87786055	2430	2430	2430	2430	0
359	20240816	152700	87786055	2430	2430	2430	2430	0
360	20240816	152600	87786055	2430	2430	2430	2430	0
361	20240816	152500	87786055	2430	2430	2430	2430	0
362	20240816	152400	87786055	2430	2430	2430	2430	0
363	20240816	152300	87786055	2430	2430	2430	2430	0
364	20240816	152200	87786055	2430	2430	2430	2430	0
365	20240816	152100	87786055	2430	2430	2430	2430	0
366	20240816	152000	87786055	2430	2430	2430	2430	0
367	20240816	151900	87786055	2430	2425	2430	2425	53
368	20240816	151800	87657525	2430	2425	2430	2425	370
369	20240816	151700	86760260	2425	2430	2430	2425	16
370	20240816	151600	86721450	2435	2435	2435	2435	0
371	20240816	151500	86721450	2435	2435	2435	2435	0
372	20240816	151400	86721450	2435	2425	2435	2425	6
373	20240816	151300	86706890	2435	2440	2440	2430	32
374	20240816	151200	86629115	2430	2440	2440	2430	52
375	20240816	151100	86502735	2440	2430	2440	2430	157
376	20240816	151000	86120215	2440	2430	2440	2430	661
377	20240816	150900	84513955	2430	2430	2430	2430	147
378	20240816	150800	84156745	2430	2425	2430	2425	105
379	20240816	150700	83901610	2430	2420	2430	2420	674
380	20240816	150600	82269565	2420	2405	2420	2405	639
381	20240816	150500	80728705	2405	2405	2405	2405	0
382	20240816	150400	80728705	2405	2405	2405	2405	52
383	20240816	150300	80603645	2405	2405	2405	2405	0
384	20240816	150200	80603645	2405	2405	2405	2405	51
385	20240816	150100	80480990	2405	2405	2405	2405	107
386	20240816	150000	80223655	2415	2415	2415	2400	103
387	20240816	145900	79976410	2400	2400	2400	2400	200
388	20240816	145800	79496410	2415	2400	2415	2400	1007
389	20240816	145700	77079565	2415	2405	2415	2405	1034
390	20240816	145600	74592765	2415	2415	2415	2415	5
391	20240816	145500	74580690	2410	2415	2415	2410	490
392	20240816	145400	73399765	2415	2415	2415	2415	2
393	20240816	145300	73394935	2420	2420	2420	2420	0
394	20240816	145200	73394935	2420	2420	2420	2420	16
395	20240816	145100	73356215	2420	2420	2420	2420	12
396	20240816	145000	73327175	2410	2420	2420	2410	203
397	20240816	144900	72837915	2410	2410	2420	2410	266
398	20240816	144800	72196845	2420	2420	2420	2420	0
399	20240816	144700	72196845	2420	2415	2420	2415	35
400	20240816	144600	72112310	2415	2415	2415	2415	0
401	20240816	144500	72112310	2415	2415	2415	2415	0
402	20240816	144400	72112310	2415	2415	2415	2415	135
403	20240816	144300	71786285	2415	2415	2415	2415	0
404	20240816	144200	71786285	2415	2415	2415	2415	0
405	20240816	144100	71786285	2415	2415	2415	2415	0
406	20240816	144000	71786285	2415	2415	2415	2415	1
407	20240816	143900	71783870	2420	2420	2420	2420	8
408	20240816	143800	71764510	2420	2420	2420	2420	0
409	20240816	143700	71764510	2420	2420	2420	2420	0
410	20240816	143600	71764510	2420	2420	2420	2420	0
411	20240816	143500	71764510	2420	2420	2420	2420	0
412	20240816	143400	71764510	2420	2420	2420	2420	0
413	20240816	143300	71764510	2420	2420	2420	2420	0
414	20240816	143200	71764510	2420	2415	2420	2415	27
415	20240816	143100	71699295	2415	2420	2420	2415	156
416	20240816	143000	71321780	2420	2420	2420	2420	3
417	20240816	142900	71314520	2420	2415	2420	2415	57
418	20240816	142800	71176855	2415	2415	2415	2415	0
419	20240816	142700	71176855	2415	2415	2415	2415	217
420	20240816	142600	70652800	2415	2415	2415	2415	0
421	20240816	142500	70652800	2415	2415	2415	2415	0
422	20240816	142400	70652800	2415	2415	2415	2415	0
423	20240816	142300	70652800	2415	2415	2415	2415	0
424	20240816	142200	70652800	2415	2415	2415	2415	0
425	20240816	142100	70652800	2415	2415	2415	2415	0
426	20240816	142000	70652800	2415	2415	2415	2415	1
427	20240816	141900	70650385	2410	2410	2410	2410	4
428	20240816	141800	70640745	2420	2420	2420	2420	0
429	20240816	141700	70640745	2420	2420	2420	2420	0
430	20240816	141600	70640745	2420	2420	2420	2420	0
431	20240816	141500	70640745	2420	2420	2420	2420	0
432	20240816	141400	70640745	2420	2420	2420	2420	202
433	20240816	141300	70151905	2415	2415	2415	2415	0
434	20240816	141200	70151905	2415	2415	2415	2415	150
435	20240816	141100	69789655	2415	2415	2415	2415	200
436	20240816	141000	69306655	2415	2415	2415	2415	0
437	20240816	140900	69306655	2415	2415	2415	2415	0
438	20240816	140800	69306655	2415	2415	2415	2415	0
439	20240816	140700	69306655	2415	2415	2415	2415	0
440	20240816	140600	69306655	2415	2415	2415	2415	0
441	20240816	140500	69306655	2415	2415	2415	2415	4
442	20240816	140400	69296995	2415	2415	2415	2415	0
443	20240816	140300	69296995	2415	2415	2415	2415	0
444	20240816	140200	69296995	2415	2415	2415	2415	1337
445	20240816	140100	66068140	2420	2420	2420	2420	0
446	20240816	140000	66068140	2420	2420	2420	2420	0
447	20240816	135900	66068140	2420	2420	2420	2420	1
448	20240816	135800	66065720	2415	2415	2415	2415	0
449	20240816	135700	66065720	2415	2415	2415	2415	0
450	20240816	135600	66065720	2415	2415	2420	2415	302
451	20240816	135500	65336140	2420	2420	2420	2420	0
452	20240816	135400	65336140	2420	2420	2420	2420	2
453	20240816	135300	65331300	2415	2415	2415	2415	500
454	20240816	135200	64123800	2415	2415	2415	2415	0
455	20240816	135100	64123800	2415	2415	2415	2415	0
456	20240816	135000	64123800	2415	2415	2415	2415	0
457	20240816	134900	64123800	2415	2415	2415	2415	0
458	20240816	134800	64123800	2415	2415	2415	2415	21
459	20240816	134700	64073085	2415	2415	2415	2415	0
460	20240816	134600	64073085	2415	2415	2415	2415	0
461	20240816	134500	64073085	2415	2415	2415	2415	1
462	20240816	134400	64070670	2415	2425	2425	2415	400
463	20240816	134300	63103395	2430	2430	2430	2430	0
464	20240816	134200	63103395	2430	2430	2430	2430	0
465	20240816	134100	63103395	2430	2430	2430	2430	0
466	20240816	134000	63103395	2430	2430	2430	2430	0
467	20240816	133900	63103395	2430	2430	2430	2430	0
468	20240816	133800	63103395	2430	2430	2430	2430	0
469	20240816	133700	63103395	2430	2430	2430	2430	1
470	20240816	133600	63100965	2430	2420	2430	2420	4
471	20240816	133500	63091265	2420	2420	2420	2420	0
472	20240816	133400	63091265	2420	2420	2420	2420	415
473	20240816	133300	62086965	2425	2425	2425	2425	0
474	20240816	133200	62086965	2425	2425	2425	2425	0
475	20240816	133100	62086965	2425	2425	2425	2425	0
476	20240816	133000	62086965	2425	2425	2425	2425	0
477	20240816	132900	62086965	2425	2425	2425	2425	0
478	20240816	132800	62086965	2425	2425	2425	2425	415
479	20240816	132700	61080590	2430	2430	2430	2430	0
480	20240816	132600	61080590	2430	2430	2430	2430	0
481	20240816	132500	61080590	2430	2430	2430	2430	200
482	20240816	132400	60594590	2430	2430	2430	2430	0
483	20240816	132300	60594590	2430	2430	2430	2430	4
484	20240816	132200	60584870	2430	2430	2430	2430	0
485	20240816	132100	60584870	2430	2430	2430	2430	0
486	20240816	132000	60584870	2430	2430	2430	2430	0
487	20240816	131900	60584870	2430	2430	2430	2430	0
488	20240816	131800	60584870	2430	2430	2430	2430	1
489	20240816	131700	60582440	2425	2425	2425	2425	0
490	20240816	131600	60582440	2425	2425	2425	2425	0
491	20240816	131500	60582440	2425	2425	2425	2425	200
492	20240816	131400	60097440	2430	2430	2430	2430	0
493	20240816	131300	60097440	2430	2430	2430	2430	0
494	20240816	131200	60097440	2430	2430	2430	2430	0
495	20240816	131100	60097440	2430	2430	2430	2430	0
496	20240816	131000	60097440	2430	2430	2430	2430	0
497	20240816	130900	60097440	2430	2430	2430	2430	0
498	20240816	130800	60097440	2430	2430	2430	2430	0
499	20240816	130700	60097440	2430	2430	2430	2430	0
500	20240816	130600	60097440	2430	2430	2430	2430	0
501	20240816	130500	60097440	2430	2430	2430	2430	0
502	20240816	130400	60097440	2430	2430	2430	2430	0
503	20240816	130300	60097440	2430	2430	2430	2430	0
504	20240816	130200	60097440	2430	2430	2430	2430	0
505	20240816	130100	60097440	2430	2430	2430	2430	0
506	20240816	130000	60097440	2430	2430	2430	2430	10
507	20240816	125900	60073140	2430	2430	2430	2430	0
508	20240816	125800	60073140	2430	2430	2430	2430	0
509	20240816	125700	60073140	2430	2430	2430	2430	0
510	20240816	125600	60073140	2430	2430	2430	2430	0
511	20240816	125500	60073140	2430	2430	2430	2430	0
512	20240816	125400	60073140	2430	2430	2430	2430	0
513	20240816	125300	60073140	2430	2430	2430	2430	0
514	20240816	125200	60073140	2430	2430	2430	2430	0
515	20240816	125100	60073140	2430	2430	2430	2430	1
516	20240816	125000	60070710	2425	2425	2425	2425	25
517	20240816	124900	60010085	2425	2425	2425	2425	20
518	20240816	124800	59961585	2425	2425	2425	2425	2
519	20240816	124700	59956735	2425	2425	2425	2425	375
520	20240816	124600	59047360	2425	2425	2425	2425	79
521	20240816	124500	58855785	2425	2425	2425	2425	0
522	20240816	124400	58855785	2425	2425	2425	2425	0
523	20240816	124300	58855785	2425	2425	2425	2425	2
524	20240816	124200	58850935	2425	2425	2425	2425	0
525	20240816	124100	58850935	2425	2425	2425	2425	1
526	20240816	124000	58848510	2420	2420	2420	2420	55
527	20240816	123900	58715410	2420	2420	2420	2420	0
528	20240816	123800	58715410	2420	2420	2420	2420	10
529	20240816	123700	58691210	2420	2420	2420	2420	0
530	20240816	123600	58691210	2420	2420	2420	2420	50
531	20240816	123500	58570210	2420	2420	2420	2420	500
532	20240816	123400	57360210	2415	2415	2415	2415	0
533	20240816	123300	57360210	2415	2415	2415	2415	0
534	20240816	123200	57360210	2415	2415	2415	2415	0
535	20240816	123100	57360210	2415	2415	2415	2415	0
536	20240816	123000	57360210	2415	2415	2415	2415	0
537	20240816	122900	57360210	2415	2415	2415	2415	0
538	20240816	122800	57360210	2415	2420	2420	2415	226
539	20240816	122700	56814415	2425	2425	2425	2425	1
540	20240816	122600	56811990	2420	2420	2420	2420	48
541	20240816	122500	56695830	2420	2420	2420	2420	438
542	20240816	122400	55635870	2420	2420	2420	2420	0
543	20240816	122300	55635870	2420	2420	2420	2420	0
544	20240816	122200	55635870	2420	2420	2420	2420	0
545	20240816	122100	55635870	2420	2420	2420	2420	0
546	20240816	122000	55635870	2420	2415	2420	2415	201
547	20240816	121900	55150450	2420	2420	2420	2420	20
548	20240816	121800	55102050	2420	2420	2420	2420	0
549	20240816	121700	55102050	2420	2420	2420	2420	0
550	20240816	121600	55102050	2420	2420	2420	2420	26
551	20240816	121500	55039130	2415	2415	2415	2415	682
552	20240816	121400	53392100	2415	2415	2415	2415	0
553	20240816	121300	53392100	2415	2415	2415	2415	0
554	20240816	121200	53392100	2415	2415	2415	2415	0
555	20240816	121100	53392100	2415	2415	2415	2415	0
556	20240816	121000	53392100	2415	2415	2415	2415	8
557	20240816	120900	53372780	2420	2420	2420	2420	0
558	20240816	120800	53372780	2420	2420	2420	2420	1
559	20240816	120700	53370360	2420	2420	2420	2420	0
560	20240816	120600	53370360	2420	2420	2420	2420	0
561	20240816	120500	53370360	2420	2420	2420	2420	0
562	20240816	120400	53370360	2420	2420	2420	2420	0
563	20240816	120300	53370360	2420	2420	2420	2420	29
564	20240816	120200	53300180	2420	2420	2420	2420	33
565	20240816	120100	53220320	2420	2420	2420	2420	0
566	20240816	120000	53220320	2420	2420	2420	2420	6
567	20240816	115900	53205800	2420	2420	2420	2420	0
568	20240816	115800	53205800	2420	2420	2420	2420	2
569	20240816	115700	53200960	2420	2420	2420	2420	0
570	20240816	115600	53200960	2420	2420	2420	2420	0
571	20240816	115500	53200960	2420	2420	2420	2420	0
572	20240816	115400	53200960	2420	2420	2420	2420	0
573	20240816	115300	53200960	2420	2420	2420	2420	0
574	20240816	115200	53200960	2420	2420	2420	2420	0
575	20240816	115100	53200960	2420	2420	2420	2420	0
576	20240816	115000	53200960	2420	2420	2420	2420	0
577	20240816	114900	53200960	2420	2420	2420	2420	0
578	20240816	114800	53200960	2420	2420	2420	2420	0
579	20240816	114700	53200960	2420	2420	2420	2420	30
580	20240816	114600	53128360	2420	2420	2420	2420	0
581	20240816	114500	53128360	2420	2420	2420	2420	0
582	20240816	114400	53128360	2420	2420	2420	2420	10
583	20240816	114300	53104160	2420	2420	2420	2420	0
584	20240816	114200	53104160	2420	2420	2420	2420	0
585	20240816	114100	53104160	2420	2420	2420	2420	0
586	20240816	114000	53104160	2420	2420	2420	2420	0
587	20240816	113900	53104160	2420	2420	2420	2420	0
588	20240816	113800	53104160	2420	2420	2420	2420	0
589	20240816	113700	53104160	2420	2420	2420	2420	82
590	20240816	113600	52905720	2420	2420	2420	2420	100
591	20240816	113500	52663720	2425	2425	2425	2425	0
592	20240816	113400	52663720	2425	2425	2425	2425	0
593	20240816	113300	52663720	2425	2425	2425	2425	3
594	20240816	113200	52656445	2425	2425	2425	2425	0
595	20240816	113100	52656445	2425	2425	2425	2425	0
596	20240816	113000	52656445	2425	2425	2425	2425	0
597	20240816	112900	52656445	2425	2420	2425	2420	26
598	20240816	112800	52593520	2420	2420	2420	2420	0
599	20240816	112700	52593520	2420	2420	2420	2420	0
600	20240816	112600	52593520	2420	2420	2420	2420	10
601	20240816	112500	52569320	2420	2420	2420	2420	0
602	20240816	112400	52569320	2420	2420	2420	2420	0
603	20240816	112300	52569320	2420	2420	2420	2420	26
604	20240816	112200	52506400	2420	2420	2420	2420	10
605	20240816	112100	52482200	2420	2420	2420	2420	6
606	20240816	112000	52467680	2420	2420	2420	2420	6
607	20240816	111900	52453160	2420	2420	2420	2420	0
608	20240816	111800	52453160	2420	2420	2420	2420	53
609	20240816	111700	52324900	2425	2425	2425	2425	0
610	20240816	111600	52324900	2425	2425	2425	2425	0
611	20240816	111500	52324900	2425	2425	2425	2425	1
612	20240816	111400	52322475	2415	2415	2415	2415	0
613	20240816	111300	52322475	2415	2415	2415	2415	0
614	20240816	111200	52322475	2415	2415	2415	2415	1
615	20240816	111100	52320060	2415	2415	2415	2415	0
616	20240816	111000	52320060	2415	2415	2415	2415	0
617	20240816	110900	52320060	2415	2415	2415	2415	0
618	20240816	110800	52320060	2415	2415	2420	2415	129
619	20240816	110700	52008015	2420	2420	2420	2420	0
620	20240816	110600	52008015	2420	2420	2420	2420	4
621	20240816	110500	51998335	2420	2420	2420	2420	11
622	20240816	110400	51971715	2420	2420	2420	2420	3
623	20240816	110300	51964455	2420	2420	2420	2420	283
624	20240816	110200	51279595	2420	2420	2420	2420	200
625	20240816	110100	50795595	2425	2425	2425	2425	0
626	20240816	110000	50795595	2425	2425	2425	2425	20
627	20240816	105900	50747095	2425	2425	2425	2425	2
628	20240816	105800	50742245	2420	2420	2420	2420	0
629	20240816	105700	50742245	2420	2420	2420	2420	0
630	20240816	105600	50742245	2420	2420	2420	2420	0
631	20240816	105500	50742245	2420	2425	2425	2420	243
632	20240816	105400	50153735	2430	2430	2430	2430	8
633	20240816	105300	50134295	2430	2430	2430	2430	0
634	20240816	105200	50134295	2430	2430	2430	2430	1
635	20240816	105100	50131865	2430	2430	2430	2430	67
636	20240816	105000	49969055	2430	2430	2430	2430	0
637	20240816	104900	49969055	2430	2430	2430	2430	0
638	20240816	104800	49969055	2430	2430	2430	2430	2
639	20240816	104700	49964195	2425	2425	2425	2425	0
640	20240816	104600	49964195	2425	2425	2425	2425	0
641	20240816	104500	49964195	2425	2425	2425	2425	0
642	20240816	104400	49964195	2425	2425	2425	2425	0
643	20240816	104300	49964195	2425	2425	2425	2425	22
644	20240816	104200	49910845	2425	2425	2425	2425	92
645	20240816	104100	49687745	2425	2425	2425	2425	19
646	20240816	104000	49641670	2425	2425	2425	2425	0
647	20240816	103900	49641670	2425	2425	2425	2425	0
648	20240816	103800	49641670	2425	2425	2425	2425	81
649	20240816	103700	49445245	2425	2425	2425	2425	0
650	20240816	103600	49445245	2425	2425	2425	2425	0
651	20240816	103500	49445245	2425	2425	2425	2420	129
652	20240816	103400	49132510	2430	2430	2430	2430	82
653	20240816	103300	48933250	2430	2430	2430	2430	0
654	20240816	103200	48933250	2430	2430	2430	2430	0
655	20240816	103100	48933250	2430	2430	2430	2430	0
656	20240816	103000	48933250	2430	2430	2430	2430	100
657	20240816	102900	48690250	2430	2430	2430	2430	0
658	20240816	102800	48690250	2430	2430	2430	2430	1
659	20240816	102700	48687820	2430	2430	2430	2430	0
660	20240816	102600	48687820	2430	2430	2430	2430	0
661	20240816	102500	48687820	2430	2430	2430	2430	0
662	20240816	102400	48687820	2430	2430	2430	2430	2
663	20240816	102300	48682960	2415	2415	2415	2415	0
664	20240816	102200	48682960	2415	2415	2415	2415	18
665	20240816	102100	48639490	2430	2430	2430	2430	0
666	20240816	102000	48639490	2430	2430	2430	2430	1
667	20240816	101900	48637060	2415	2425	2425	2415	490
668	20240816	101800	47452090	2430	2430	2430	2430	2
669	20240816	101700	47447230	2425	2425	2425	2425	0
670	20240816	101600	47447230	2425	2425	2425	2425	3
671	20240816	101500	47439955	2425	2425	2425	2425	18
672	20240816	101400	47396305	2425	2425	2425	2425	1
673	20240816	101300	47393880	2425	2425	2425	2425	17
674	20240816	101200	47352655	2430	2430	2430	2430	0
675	20240816	101100	47352655	2430	2430	2430	2430	10
676	20240816	101000	47328355	2420	2435	2435	2420	4000
677	20240816	100900	37615965	2440	2440	2440	2440	0
678	20240816	100800	37615965	2440	2440	2440	2440	0
679	20240816	100700	37615965	2440	2440	2440	2440	0
680	20240816	100600	37615965	2440	2440	2440	2440	0
681	20240816	100500	37615965	2440	2440	2440	2440	0
682	20240816	100400	37615965	2440	2440	2440	2440	0
683	20240816	100300	37615965	2440	2440	2440	2440	2
684	20240816	100200	37611085	2440	2440	2440	2440	0
685	20240816	100100	37611085	2440	2440	2440	2440	2
686	20240816	100000	37606205	2430	2430	2430	2430	28
687	20240816	095900	37538165	2440	2440	2440	2440	60
688	20240816	095800	37391765	2455	2455	2455	2455	0
689	20240816	095700	37391765	2455	2455	2455	2455	1
690	20240816	095600	37389310	2455	2455	2455	2455	0
691	20240816	095500	37389310	2455	2440	2455	2440	2
692	20240816	095400	37384415	2455	2455	2455	2455	0
693	20240816	095300	37384415	2455	2455	2455	2455	0
694	20240816	095200	37384415	2455	2455	2455	2455	0
695	20240816	095100	37384415	2455	2455	2455	2455	0
696	20240816	095000	37384415	2455	2440	2455	2440	2
697	20240816	094900	37379520	2455	2455	2455	2455	1
698	20240816	094800	37377065	2455	2455	2455	2455	2
699	20240816	094700	37372155	2455	2455	2455	2455	2
700	20240816	094600	37367245	2440	2440	2440	2440	0
701	20240816	094500	37367245	2440	2440	2440	2440	0
702	20240816	094400	37367245	2440	2455	2455	2440	101
703	20240816	094300	37119305	2455	2455	2455	2455	0
704	20240816	094200	37119305	2455	2455	2455	2455	0
705	20240816	094100	37119305	2455	2455	2455	2455	1
706	20240816	094000	37116850	2455	2455	2455	2455	0
707	20240816	093900	37116850	2455	2455	2455	2455	1
708	20240816	093800	37114395	2435	2450	2450	2435	3
709	20240816	093700	37107060	2455	2455	2455	2455	0
710	20240816	093600	37107060	2455	2450	2455	2450	102
711	20240816	093500	36857150	2450	2450	2450	2450	5
712	20240816	093400	36844900	2450	2450	2450	2450	1
713	20240816	093300	36842450	2445	2445	2445	2445	14
714	20240816	093200	36808220	2445	2430	2445	2430	2
715	20240816	093100	36803345	2430	2430	2430	2430	50
716	20240816	093000	36681845	2430	2430	2430	2430	10
717	20240816	092900	36657545	2430	2430	2430	2430	0
718	20240816	092800	36657545	2430	2430	2430	2430	2000
719	20240816	092700	31797545	2430	2430	2430	2430	11
720	20240816	092600	31770815	2430	2430	2430	2430	100
721	20240816	092500	31527815	2450	2455	2455	2450	5738
722	20240816	092400	17468465	2460	2460	2460	2460	0
723	20240816	092300	17468465	2460	2460	2460	2460	5
724	20240816	092200	17456165	2450	2430	2455	2430	4628
725	20240816	092100	6147225	2430	2430	2430	2430	300
726	20240816	092000	5418225	2435	2435	2435	2435	0
727	20240816	091900	5418225	2435	2435	2435	2435	102
728	20240816	091800	5169855	2435	2435	2435	2435	0
729	20240816	091700	5169855	2435	2435	2435	2435	0
730	20240816	091600	5169855	2435	2435	2435	2435	49
731	20240816	091500	5050540	2435	2435	2435	2435	1
732	20240816	091400	5048105	2450	2450	2450	2450	409
733	20240816	091300	4046055	2450	2450	2450	2450	0
734	20240816	091200	4046055	2450	2450	2450	2450	0
735	20240816	091100	4046055	2450	2450	2450	2450	0
736	20240816	091000	4046055	2450	2460	2460	2445	6
737	20240816	090900	4031335	2445	2445	2445	2445	0
738	20240816	090800	4031335	2445	2445	2445	2445	0
739	20240816	090700	4031335	2445	2450	2450	2445	820
740	20240816	090600	2024835	2465	2465	2465	2465	0
741	20240816	090500	2024835	2465	2465	2465	2465	0
742	20240816	090400	2024835	2465	2465	2465	2465	0
743	20240816	090300	2024835	2465	2465	2465	2465	3
744	20240816	090200	2017440	2465	2465	2520	2465	556
745	20240816	090100	634900	2450	2455	2455	2450	150
746	20240816	090000	267050	2450	2450	2450	2450	109