KissMeData/058850/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	193600	489473375	2960	2960	2960	2960	10860
3	20240813	193500	489473375	2960	2960	2960	2960	0
4	20240813	193400	489473375	2960	2960	2960	2960	0
5	20240813	193300	489473375	2960	2960	2960	2960	0
6	20240813	193200	489473375	2960	2960	2960	2960	0
7	20240813	193100	489473375	2960	2960	2960	2960	0
8	20240813	193000	489473375	2960	2960	2960	2960	0
9	20240813	192900	489473375	2960	2960	2960	2960	0
10	20240813	192800	489473375	2960	2960	2960	2960	0
11	20240813	192700	489473375	2960	2960	2960	2960	0
12	20240813	192600	489473375	2960	2960	2960	2960	0
13	20240813	192500	489473375	2960	2960	2960	2960	0
14	20240813	192400	489473375	2960	2960	2960	2960	0
15	20240813	192300	489473375	2960	2960	2960	2960	0
16	20240813	192200	489473375	2960	2960	2960	2960	0
17	20240813	192100	489473375	2960	2960	2960	2960	0
18	20240813	192000	489473375	2960	2960	2960	2960	0
19	20240813	191900	489473375	2960	2960	2960	2960	0
20	20240813	191800	489473375	2960	2960	2960	2960	0
21	20240813	191700	489473375	2960	2960	2960	2960	0
22	20240813	191600	489473375	2960	2960	2960	2960	0
23	20240813	191500	489473375	2960	2960	2960	2960	0
24	20240813	191400	489473375	2960	2960	2960	2960	0
25	20240813	191300	489473375	2960	2960	2960	2960	0
26	20240813	191200	489473375	2960	2960	2960	2960	0
27	20240813	191100	489473375	2960	2960	2960	2960	0
28	20240813	191000	489473375	2960	2960	2960	2960	0
29	20240813	190900	489473375	2960	2960	2960	2960	0
30	20240813	190800	489473375	2960	2960	2960	2960	0
31	20240813	190700	489473375	2960	2960	2960	2960	0
32	20240813	190600	489473375	2960	2960	2960	2960	10860
33	20240813	190500	489473375	2960	2960	2960	2960	0
34	20240813	190400	489473375	2960	2960	2960	2960	0
35	20240813	190300	489473375	2960	2960	2960	2960	0
36	20240813	190200	489473375	2960	2960	2960	2960	0
37	20240813	190100	489473375	2960	2960	2960	2960	0
38	20240813	190000	489473375	2960	2960	2960	2960	0
39	20240813	185900	489473375	2960	2960	2960	2960	0
40	20240813	185800	489473375	2960	2960	2960	2960	0
41	20240813	185700	489473375	2960	2960	2960	2960	0
42	20240813	185600	489473375	2960	2960	2960	2960	0
43	20240813	185500	489473375	2960	2960	2960	2960	0
44	20240813	185400	489473375	2960	2960	2960	2960	0
45	20240813	185300	489473375	2960	2960	2960	2960	0
46	20240813	185200	489473375	2960	2960	2960	2960	0
47	20240813	185100	489473375	2960	2960	2960	2960	0
48	20240813	185000	489473375	2960	2960	2960	2960	0
49	20240813	184900	489473375	2960	2960	2960	2960	0
50	20240813	184800	489473375	2960	2960	2960	2960	0
51	20240813	184700	489473375	2960	2960	2960	2960	0
52	20240813	184600	489473375	2960	2960	2960	2960	0
53	20240813	184500	489473375	2960	2960	2960	2960	0
54	20240813	184400	489473375	2960	2960	2960	2960	0
55	20240813	184300	489473375	2960	2960	2960	2960	0
56	20240813	184200	489473375	2960	2960	2960	2960	0
57	20240813	184100	489473375	2960	2960	2960	2960	0
58	20240813	184000	489473375	2960	2960	2960	2960	0
59	20240813	183900	489473375	2960	2960	2960	2960	0
60	20240813	183800	489473375	2960	2960	2960	2960	0
61	20240813	183700	489473375	2960	2960	2960	2960	0
62	20240813	183600	489473375	2960	2960	2960	2960	10860
63	20240813	183500	489473375	2960	2960	2960	2960	0
64	20240813	183400	489473375	2960	2960	2960	2960	0
65	20240813	183300	489473375	2960	2960	2960	2960	0
66	20240813	183200	489473375	2960	2960	2960	2960	0
67	20240813	183100	489473375	2960	2960	2960	2960	0
68	20240813	183000	489473375	2960	2960	2960	2960	0
69	20240813	182900	489473375	2960	2960	2960	2960	0
70	20240813	182800	489473375	2960	2960	2960	2960	0
71	20240813	182700	489473375	2960	2960	2960	2960	0
72	20240813	182600	489473375	2960	2960	2960	2960	0
73	20240813	182500	489473375	2960	2960	2960	2960	0
74	20240813	182400	489473375	2960	2960	2960	2960	0
75	20240813	182300	489473375	2960	2960	2960	2960	0
76	20240813	182200	489473375	2960	2960	2960	2960	0
77	20240813	182100	489473375	2960	2960	2960	2960	0
78	20240813	182000	489473375	2960	2960	2960	2960	0
79	20240813	181900	489473375	2960	2960	2960	2960	0
80	20240813	181800	489473375	2960	2960	2960	2960	0
81	20240813	181700	489473375	2960	2960	2960	2960	0
82	20240813	181600	489473375	2960	2960	2960	2960	0
83	20240813	181500	489473375	2960	2960	2960	2960	0
84	20240813	181400	489473375	2960	2960	2960	2960	0
85	20240813	181300	489473375	2960	2960	2960	2960	0
86	20240813	181200	489473375	2960	2960	2960	2960	0
87	20240813	181100	489473375	2960	2960	2960	2960	0
88	20240813	181000	489473375	2960	2960	2960	2960	0
89	20240813	180900	489473375	2960	2960	2960	2960	0
90	20240813	180800	489473375	2960	2960	2960	2960	0
91	20240813	180700	489473375	2960	2960	2960	2960	0
92	20240813	180600	489473375	2960	2960	2960	2960	10860
93	20240813	180500	489473375	2960	2960	2960	2960	0
94	20240813	180400	489473375	2960	2960	2960	2960	0
95	20240813	180300	489473375	2960	2960	2960	2960	0
96	20240813	180200	489473375	2960	2960	2960	2960	0
97	20240813	180100	489473375	2960	2960	2960	2960	0
98	20240813	180000	489473375	2960	2960	2960	2960	0
99	20240813	175900	489473375	2960	2960	2960	2960	0
100	20240813	175800	489473375	2960	2960	2960	2960	0
101	20240813	175700	489473375	2960	2960	2960	2960	0
102	20240813	175600	489473375	2960	2960	2960	2960	0
103	20240813	175500	489473375	2960	2960	2960	2960	0
104	20240813	175400	489473375	2960	2960	2960	2960	0
105	20240813	175300	489473375	2960	2960	2960	2960	0
106	20240813	175200	489473375	2960	2960	2960	2960	0
107	20240813	175100	489473375	2960	2960	2960	2960	0
108	20240813	175000	489473375	2960	2960	2960	2960	0
109	20240813	174900	489473375	2960	2960	2960	2960	0
110	20240813	174800	489473375	2960	2960	2960	2960	0
111	20240813	174700	489473375	2960	2960	2960	2960	0
112	20240813	174600	489473375	2960	2960	2960	2960	0
113	20240813	174500	489473375	2960	2960	2960	2960	0
114	20240813	174400	489473375	2960	2960	2960	2960	0
115	20240813	174300	489473375	2960	2960	2960	2960	0
116	20240813	174200	489473375	2960	2960	2960	2960	0
117	20240813	174100	489473375	2960	2960	2960	2960	0
118	20240813	174000	489473375	2960	2960	2960	2960	0
119	20240813	173900	489473375	2960	2960	2960	2960	0
120	20240813	173800	489473375	2960	2960	2960	2960	0
121	20240813	173700	489473375	2960	2960	2960	2960	0
122	20240813	173600	489473375	2960	2960	2960	2960	10860
123	20240813	173500	489473375	2960	2960	2960	2960	0
124	20240813	173400	489473375	2960	2960	2960	2960	0
125	20240813	173300	489473375	2960	2960	2960	2960	0
126	20240813	173200	489473375	2960	2960	2960	2960	0
127	20240813	173100	489473375	2960	2960	2960	2960	0
128	20240813	173000	489473375	2960	2960	2960	2960	0
129	20240813	172900	489473375	2960	2960	2960	2960	0
130	20240813	172800	489473375	2960	2960	2960	2960	0
131	20240813	172700	489473375	2960	2960	2960	2960	0
132	20240813	172600	489473375	2960	2960	2960	2960	0
133	20240813	172500	489473375	2960	2960	2960	2960	0
134	20240813	172400	489473375	2960	2960	2960	2960	0
135	20240813	172300	489473375	2960	2960	2960	2960	0
136	20240813	172200	489473375	2960	2960	2960	2960	0
137	20240813	172100	489473375	2960	2960	2960	2960	0
138	20240813	172000	489473375	2960	2960	2960	2960	0
139	20240813	171900	489473375	2960	2960	2960	2960	0
140	20240813	171800	489473375	2960	2960	2960	2960	0
141	20240813	171700	489473375	2960	2960	2960	2960	0
142	20240813	171600	489473375	2960	2960	2960	2960	0
143	20240813	171500	489473375	2960	2960	2960	2960	0
144	20240813	171400	489473375	2960	2960	2960	2960	0
145	20240813	171300	489473375	2960	2960	2960	2960	0
146	20240813	171200	489473375	2960	2960	2960	2960	0
147	20240813	171100	489473375	2960	2960	2960	2960	0
148	20240813	171000	489473375	2960	2960	2960	2960	0
149	20240813	170900	489473375	2960	2960	2960	2960	0
150	20240813	170800	489473375	2960	2960	2960	2960	0
151	20240813	170700	489473375	2960	2960	2960	2960	0
152	20240813	170600	489473375	2960	2960	2960	2960	10860
153	20240813	170500	489473375	2960	2960	2960	2960	0
154	20240813	170400	489473375	2960	2960	2960	2960	0
155	20240813	170300	489473375	2960	2960	2960	2960	0
156	20240813	170200	489473375	2960	2960	2960	2960	0
157	20240813	170100	489473375	2960	2960	2960	2960	0
158	20240813	170000	489473375	2960	2960	2960	2960	0
159	20240813	165900	489473375	2960	2960	2960	2960	0
160	20240813	165800	489473375	2960	2960	2960	2960	0
161	20240813	165700	489473375	2960	2960	2960	2960	0
162	20240813	165600	489473375	2960	2960	2960	2960	0
163	20240813	165500	489473375	2960	2960	2960	2960	0
164	20240813	165400	489473375	2960	2960	2960	2960	0
165	20240813	165300	489473375	2960	2960	2960	2960	0
166	20240813	165200	489473375	2960	2960	2960	2960	0
167	20240813	165100	489473375	2960	2960	2960	2960	0
168	20240813	165000	489473375	2960	2960	2960	2960	0
169	20240813	164900	489473375	2960	2960	2960	2960	0
170	20240813	164800	489473375	2960	2960	2960	2960	0
171	20240813	164700	489473375	2960	2960	2960	2960	0
172	20240813	164600	489473375	2960	2960	2960	2960	0
173	20240813	164500	489473375	2960	2960	2960	2960	0
174	20240813	164400	489473375	2960	2960	2960	2960	0
175	20240813	164300	489473375	2960	2960	2960	2960	0
176	20240813	164200	489473375	2960	2960	2960	2960	0
177	20240813	164100	489473375	2960	2960	2960	2960	0
178	20240813	164000	489473375	2960	2960	2960	2960	0
179	20240813	163900	489473375	2960	2960	2960	2960	0
180	20240813	163800	489473375	2960	2960	2960	2960	0
181	20240813	163700	489473375	2960	2960	2960	2960	0
182	20240813	163600	489473375	2960	2960	2960	2960	10860
183	20240813	163500	489473375	2960	2960	2960	2960	0
184	20240813	163400	489473375	2960	2960	2960	2960	0
185	20240813	163300	489473375	2960	2960	2960	2960	0
186	20240813	163200	489473375	2960	2960	2960	2960	0
187	20240813	163100	489473375	2960	2960	2960	2960	0
188	20240813	163000	489473375	2960	2960	2960	2960	0
189	20240813	162900	489473375	2960	2960	2960	2960	0
190	20240813	162800	489473375	2960	2960	2960	2960	0
191	20240813	162700	489473375	2960	2960	2960	2960	0
192	20240813	162600	489473375	2960	2960	2960	2960	0
193	20240813	162500	489473375	2960	2960	2960	2960	0
194	20240813	162400	489473375	2960	2960	2960	2960	0
195	20240813	162300	489473375	2960	2960	2960	2960	0
196	20240813	162200	489473375	2960	2960	2960	2960	0
197	20240813	162100	489473375	2960	2960	2960	2960	0
198	20240813	162000	489473375	2960	2960	2960	2960	0
199	20240813	161900	489473375	2960	2960	2960	2960	0
200	20240813	161800	489473375	2960	2960	2960	2960	0
201	20240813	161700	489473375	2960	2960	2960	2960	0
202	20240813	161600	489473375	2960	2960	2960	2960	0
203	20240813	161500	489473375	2960	2960	2960	2960	0
204	20240813	161400	489473375	2960	2960	2960	2960	0
205	20240813	161300	489473375	2960	2960	2960	2960	0
206	20240813	161200	489473375	2960	2960	2960	2960	0
207	20240813	161100	489473375	2960	2960	2960	2960	0
208	20240813	161000	489473375	2960	2960	2960	2960	0
209	20240813	160900	489473375	2960	2960	2960	2960	0
210	20240813	160800	489473375	2960	2960	2960	2960	0
211	20240813	160700	489473375	2960	2960	2960	2960	0
212	20240813	160600	489473375	2960	2960	2960	2960	10860
213	20240813	160500	489473375	2960	2960	2960	2960	0
214	20240813	160400	489473375	2960	2960	2960	2960	0
215	20240813	160300	489473375	2960	2960	2960	2960	0
216	20240813	160200	489473375	2960	2960	2960	2960	0
217	20240813	160100	489473375	2960	2960	2960	2960	0
218	20240813	160000	489473375	2960	2960	2960	2960	0
219	20240813	155900	489473375	2960	2960	2960	2960	0
220	20240813	155800	489473375	2960	2960	2960	2960	0
221	20240813	155700	489473375	2960	2960	2960	2960	0
222	20240813	155600	489473375	2960	2960	2960	2960	0
223	20240813	155500	489473375	2960	2960	2960	2960	0
224	20240813	155400	489473375	2960	2960	2960	2960	0
225	20240813	155300	489473375	2960	2960	2960	2960	0
226	20240813	155200	489473375	2960	2960	2960	2960	0
227	20240813	155100	489473375	2960	2960	2960	2960	0
228	20240813	155000	489473375	2960	2960	2960	2960	0
229	20240813	154900	489473375	2960	2960	2960	2960	0
230	20240813	154800	489473375	2960	2960	2960	2960	0
231	20240813	154700	489473375	2960	2960	2960	2960	0
232	20240813	154600	489473375	2960	2960	2960	2960	0
233	20240813	154500	489473375	2960	2960	2960	2960	0
234	20240813	154400	489473375	2960	2960	2960	2960	0
235	20240813	154300	489473375	2960	2960	2960	2960	0
236	20240813	154200	489473375	2960	2960	2960	2960	0
237	20240813	154100	489473375	2960	2960	2960	2960	0
238	20240813	154000	489473375	2960	2960	2960	2960	0
239	20240813	153900	489473375	2960	2960	2960	2960	0
240	20240813	153800	489473375	2960	2960	2960	2960	0
241	20240813	153700	489473375	2960	2960	2960	2960	0
242	20240813	153600	489473375	2960	2960	2960	2960	10860
243	20240813	153500	489473375	2960	2960	2960	2960	0
244	20240813	153400	489473375	2960	2960	2960	2960	0
245	20240813	153300	489473375	2960	2960	2960	2960	0
246	20240813	153200	489473375	2960	2960	2960	2960	0
247	20240813	153100	489473375	2960	2960	2960	2960	0
248	20240813	153000	489473375	2960	2960	2960	2960	10860
249	20240813	152900	457327775	2950	2950	2950	2950	0
250	20240813	152800	457327775	2950	2950	2950	2950	0
251	20240813	152700	457327775	2950	2950	2950	2950	0
252	20240813	152600	457327775	2950	2950	2950	2950	0
253	20240813	152500	457327775	2950	2950	2950	2950	0
254	20240813	152400	457327775	2950	2950	2950	2950	0
255	20240813	152300	457327775	2950	2950	2950	2950	0
256	20240813	152200	457327775	2950	2950	2950	2950	0
257	20240813	152100	457327775	2950	2950	2950	2950	0
258	20240813	152000	457327775	2950	2950	2950	2950	0
259	20240813	151900	457327775	2950	2950	2955	2950	1583
260	20240813	151800	452657620	2950	2950	2950	2950	516
261	20240813	151700	451135420	2950	2950	2955	2950	2075
262	20240813	151600	445013795	2955	2955	2955	2955	0
263	20240813	151500	445013795	2955	2955	2955	2955	0
264	20240813	151400	445013795	2955	2955	2955	2955	0
265	20240813	151300	445013795	2955	2955	2955	2955	654
266	20240813	151200	443081225	2955	2955	2955	2955	1
267	20240813	151100	443078270	2950	2955	2955	2950	4982
268	20240813	151000	428366460	2955	2955	2955	2955	0
269	20240813	150900	428366460	2955	2955	2955	2955	179
270	20240813	150800	427837515	2955	2955	2955	2955	1000
271	20240813	150700	424882515	2955	2950	2955	2950	2890
272	20240813	150600	416342585	2950	2950	2950	2950	530
273	20240813	150500	414779085	2945	2945	2945	2945	0
274	20240813	150400	414779085	2945	2950	2950	2945	2483
275	20240813	150300	407456650	2945	2945	2945	2945	0
276	20240813	150200	407456650	2945	2945	2945	2945	0
277	20240813	150100	407456650	2945	2945	2945	2945	0
278	20240813	150000	407456650	2945	2945	2945	2945	0
279	20240813	145900	407456650	2945	2945	2945	2945	144
280	20240813	145800	407032570	2945	2945	2945	2945	1
281	20240813	145700	407029625	2955	2955	2955	2955	0
282	20240813	145600	407029625	2955	2955	2955	2955	0
283	20240813	145500	407029625	2955	2955	2955	2955	0
284	20240813	145400	407029625	2955	2955	2955	2955	0
285	20240813	145300	407029625	2955	2950	2955	2950	247
286	20240813	145200	406300970	2950	2950	2950	2950	400
287	20240813	145100	405120970	2950	2950	2950	2950	56
288	20240813	145000	404955770	2950	2950	2950	2950	13
289	20240813	144900	404917420	2950	2950	2950	2950	108
290	20240813	144800	404598820	2950	2950	2950	2950	37
291	20240813	144700	404489670	2950	2950	2950	2950	45
292	20240813	144600	404356920	2950	2950	2950	2950	50
293	20240813	144500	404209420	2955	2950	2955	2950	7
294	20240813	144400	404188765	2950	2950	2950	2950	203
295	20240813	144300	403589915	2950	2950	2950	2950	496
296	20240813	144200	402126715	2955	2955	2955	2955	0
297	20240813	144100	402126715	2955	2950	2955	2950	22
298	20240813	144000	402061810	2945	2945	2945	2945	0
299	20240813	143900	402061810	2945	2945	2945	2945	0
300	20240813	143800	402061810	2945	2945	2945	2945	0
301	20240813	143700	402061810	2945	2945	2945	2945	1
302	20240813	143600	402058865	2950	2950	2950	2950	20
303	20240813	143500	401999865	2955	2955	2955	2955	0
304	20240813	143400	401999865	2955	2955	2955	2955	0
305	20240813	143300	401999865	2955	2955	2955	2955	9
306	20240813	143200	401973270	2955	2955	2955	2955	0
307	20240813	143100	401973270	2955	2955	2955	2955	0
308	20240813	143000	401973270	2955	2950	2955	2950	2241
309	20240813	142900	395353810	2945	2945	2945	2945	0
310	20240813	142800	395353810	2945	2945	2945	2945	0
311	20240813	142700	395353810	2945	2945	2945	2945	0
312	20240813	142600	395353810	2945	2945	2945	2945	0
313	20240813	142500	395353810	2945	2945	2945	2945	290
314	20240813	142400	394499760	2945	2945	2945	2945	0
315	20240813	142300	394499760	2945	2945	2945	2945	757
316	20240813	142200	392270395	2950	2950	2950	2950	300
317	20240813	142100	391385395	2950	2950	2950	2950	200
318	20240813	142000	390795395	2950	2950	2950	2950	0
319	20240813	141900	390795395	2950	2950	2950	2950	1100
320	20240813	141800	387550395	2950	2950	2950	2950	0
321	20240813	141700	387550395	2950	2950	2950	2950	3
322	20240813	141600	387541545	2950	2950	2950	2950	0
323	20240813	141500	387541545	2950	2950	2950	2950	1500
324	20240813	141400	383116545	2950	2945	2950	2945	21
325	20240813	141300	383054695	2940	2940	2940	2940	0
326	20240813	141200	383054695	2940	2940	2940	2940	0
327	20240813	141100	383054695	2940	2940	2940	2940	4
328	20240813	141000	383042935	2940	2940	2940	2940	1
329	20240813	140900	383039995	2945	2945	2945	2945	6
330	20240813	140800	383022325	2945	2945	2945	2945	0
331	20240813	140700	383022325	2945	2945	2945	2945	2119
332	20240813	140600	376781870	2945	2945	2945	2945	0
333	20240813	140500	376781870	2945	2945	2945	2945	0
334	20240813	140400	376781870	2945	2945	2945	2945	21
335	20240813	140300	376720025	2945	2945	2945	2945	0
336	20240813	140200	376720025	2945	2945	2945	2945	0
337	20240813	140100	376720025	2945	2945	2945	2945	600
338	20240813	140000	374953025	2945	2945	2945	2945	540
339	20240813	135900	373362725	2950	2950	2950	2950	7
340	20240813	135800	373342075	2950	2950	2950	2950	0
341	20240813	135700	373342075	2950	2950	2950	2950	0
342	20240813	135600	373342075	2950	2950	2950	2950	0
343	20240813	135500	373342075	2950	2950	2950	2950	26
344	20240813	135400	373265375	2950	2950	2950	2950	0
345	20240813	135300	373265375	2950	2950	2950	2950	8
346	20240813	135200	373241775	2945	2950	2950	2945	132
347	20240813	135100	372852875	2955	2955	2955	2955	10
348	20240813	135000	372823325	2950	2950	2950	2950	0
349	20240813	134900	372823325	2950	2950	2955	2950	201
350	20240813	134800	372230125	2955	2950	2955	2950	737
351	20240813	134700	370055940	2950	2955	2955	2950	5192
352	20240813	134600	354723700	2960	2960	2960	2960	0
353	20240813	134500	354723700	2960	2960	2960	2960	0
354	20240813	134400	354723700	2960	2960	2960	2960	4
355	20240813	134300	354711860	2960	2960	2960	2960	7
356	20240813	134200	354691140	2960	2960	2960	2960	0
357	20240813	134100	354691140	2960	2960	2960	2960	0
358	20240813	134000	354691140	2960	2960	2960	2960	20
359	20240813	133900	354631940	2960	2960	2960	2960	4
360	20240813	133800	354620100	2955	2960	2960	2955	55
361	20240813	133700	354457535	2960	2960	2960	2960	0
362	20240813	133600	354457535	2960	2955	2960	2955	951
363	20240813	133500	351642825	2955	2955	2955	2955	11
364	20240813	133400	351610320	2960	2960	2960	2960	0
365	20240813	133300	351610320	2960	2960	2960	2955	687
366	20240813	133200	349579835	2940	2945	2955	2940	13742
367	20240813	133100	309062175	2940	2940	2940	2940	0
368	20240813	133000	309062175	2940	2940	2940	2940	0
369	20240813	132900	309062175	2940	2940	2940	2940	0
370	20240813	132800	309062175	2940	2945	2945	2940	555
371	20240813	132700	307430435	2940	2940	2940	2940	0
372	20240813	132600	307430435	2940	2940	2940	2940	172
373	20240813	132500	306924755	2940	2945	2945	2940	376
374	20240813	132400	305819310	2940	2940	2940	2940	540
375	20240813	132300	304231710	2945	2935	2945	2935	47
376	20240813	132200	304093695	2935	2935	2935	2935	1
377	20240813	132100	304090760	2930	2930	2930	2930	0
378	20240813	132000	304090760	2930	2935	2935	2930	36
379	20240813	131900	303985250	2935	2935	2935	2935	5500
380	20240813	131800	287842750	2940	2940	2940	2940	7
381	20240813	131700	287822170	2945	2945	2945	2945	0
382	20240813	131600	287822170	2945	2945	2945	2945	0
383	20240813	131500	287822170	2945	2945	2945	2945	0
384	20240813	131400	287822170	2945	2945	2945	2945	0
385	20240813	131300	287822170	2945	2945	2945	2945	0
386	20240813	131200	287822170	2945	2940	2945	2940	184
387	20240813	131100	287281170	2940	2940	2940	2940	625
388	20240813	131000	285443670	2940	2940	2940	2940	235
389	20240813	130900	284752770	2935	2945	2945	2935	1001
390	20240813	130800	281814775	2940	2940	2940	2940	200
391	20240813	130700	281226775	2945	2945	2945	2945	9
392	20240813	130600	281200270	2940	2940	2940	2940	5236
393	20240813	130500	265806430	2940	2945	2945	2940	2
394	20240813	130400	265800545	2940	2935	2940	2935	612
395	20240813	130300	264001465	2940	2940	2940	2940	0
396	20240813	130200	264001465	2940	2940	2940	2940	8
397	20240813	130100	263977945	2940	2940	2940	2940	0
398	20240813	130000	263977945	2940	2940	2940	2940	8
399	20240813	125900	263954425	2940	2940	2940	2940	0
400	20240813	125800	263954425	2940	2940	2940	2940	200
401	20240813	125700	263366425	2945	2940	2945	2940	13
402	20240813	125600	263328170	2940	2940	2940	2940	693
403	20240813	125500	261290750	2940	2940	2940	2940	0
404	20240813	125400	261290750	2940	2940	2940	2940	0
405	20240813	125300	261290750	2940	2940	2940	2940	0
406	20240813	125200	261290750	2940	2940	2940	2940	8
407	20240813	125100	261267230	2940	2940	2940	2940	0
408	20240813	125000	261267230	2940	2940	2940	2940	1
409	20240813	124900	261264290	2940	2945	2945	2940	961
410	20240813	124800	258438945	2940	2940	2940	2940	18
411	20240813	124700	258386025	2940	2940	2940	2940	7
412	20240813	124600	258365445	2940	2940	2940	2940	1
413	20240813	124500	258362505	2935	2935	2935	2935	0
414	20240813	124400	258362505	2935	2935	2935	2935	0
415	20240813	124300	258362505	2935	2935	2935	2935	0
416	20240813	124200	258362505	2935	2945	2945	2935	408
417	20240813	124100	257164945	2935	2940	2940	2935	393
418	20240813	124000	256009600	2940	2940	2940	2940	700
419	20240813	123900	253951600	2945	2945	2945	2945	0
420	20240813	123800	253951600	2945	2945	2945	2945	0
421	20240813	123700	253951600	2945	2945	2945	2945	8
422	20240813	123600	253928040	2940	2940	2940	2940	0
423	20240813	123500	253928040	2940	2940	2940	2940	0
424	20240813	123400	253928040	2940	2940	2940	2940	35
425	20240813	123300	253825140	2940	2940	2940	2940	133
426	20240813	123200	253434120	2940	2940	2940	2940	8
427	20240813	123100	253410600	2940	2940	2940	2940	0
428	20240813	123000	253410600	2940	2940	2940	2940	0
429	20240813	122900	253410600	2940	2940	2940	2940	1
430	20240813	122800	253407660	2940	2940	2940	2940	0
431	20240813	122700	253407660	2940	2940	2940	2940	0
432	20240813	122600	253407660	2940	2940	2940	2940	7
433	20240813	122500	253387080	2945	2945	2945	2945	0
434	20240813	122400	253387080	2945	2945	2945	2945	0
435	20240813	122300	253387080	2945	2940	2945	2940	2
436	20240813	122200	253381195	2945	2940	2945	2940	1369
437	20240813	122100	249356325	2945	2945	2945	2945	8
438	20240813	122000	249332765	2945	2945	2945	2945	23
439	20240813	121900	249265030	2945	2945	2945	2945	0
440	20240813	121800	249265030	2945	2945	2945	2945	0
441	20240813	121700	249265030	2945	2945	2945	2945	499
442	20240813	121600	247795475	2945	2940	2945	2940	313
443	20240813	121500	246875215	2940	2940	2940	2940	0
444	20240813	121400	246875215	2940	2940	2940	2940	0
445	20240813	121300	246875215	2940	2940	2940	2940	0
446	20240813	121200	246875215	2940	2940	2940	2940	20
447	20240813	121100	246816415	2940	2935	2940	2935	12
448	20240813	121000	246781140	2940	2940	2940	2940	0
449	20240813	120900	246781140	2940	2940	2940	2940	1
450	20240813	120800	246778200	2930	2935	2935	2930	3245
451	20240813	120700	237255270	2940	2940	2940	2940	2
452	20240813	120600	237249390	2940	2940	2940	2940	8
453	20240813	120500	237225870	2935	2935	2935	2935	0
454	20240813	120400	237225870	2935	2935	2935	2935	500
455	20240813	120300	235758370	2940	2940	2940	2940	0
456	20240813	120200	235758370	2940	2940	2940	2940	0
457	20240813	120100	235758370	2940	2940	2940	2940	8
458	20240813	120000	235734850	2940	2940	2940	2940	0
459	20240813	115900	235734850	2940	2940	2940	2940	0
460	20240813	115800	235734850	2940	2940	2940	2940	0
461	20240813	115700	235734850	2940	2935	2940	2935	50
462	20240813	115600	235588050	2940	2940	2940	2940	8
463	20240813	115500	235564530	2940	2940	2940	2940	0
464	20240813	115400	235564530	2940	2940	2940	2940	0
465	20240813	115300	235564530	2940	2940	2940	2940	0
466	20240813	115200	235564530	2940	2935	2940	2935	60
467	20240813	115100	235388425	2940	2940	2940	2940	8
468	20240813	115000	235364905	2940	2940	2940	2940	230
469	20240813	114900	234688705	2935	2935	2935	2935	0
470	20240813	114800	234688705	2935	2935	2935	2935	10
471	20240813	114700	234659355	2940	2940	2940	2940	0
472	20240813	114600	234659355	2940	2940	2940	2940	0
473	20240813	114500	234659355	2940	2940	2940	2935	1331
474	20240813	114400	230746415	2935	2940	2940	2935	20
475	20240813	114300	230687640	2940	2935	2940	2935	2
476	20240813	114200	230681765	2940	2940	2940	2940	0
477	20240813	114100	230681765	2940	2940	2940	2940	0
478	20240813	114000	230681765	2940	2940	2940	2940	8
479	20240813	113900	230658245	2935	2935	2935	2935	0
480	20240813	113800	230658245	2935	2935	2935	2935	0
481	20240813	113700	230658245	2935	2935	2935	2935	0
482	20240813	113600	230658245	2935	2935	2935	2935	25
483	20240813	113500	230584870	2935	2940	2940	2935	47
484	20240813	113400	230446890	2940	2940	2940	2940	1
485	20240813	113300	230443950	2935	2935	2935	2935	500
486	20240813	113200	228976450	2940	2940	2940	2940	1
487	20240813	113100	228973510	2935	2935	2935	2935	64
488	20240813	113000	228785670	2935	2940	2940	2935	197
489	20240813	112900	228207440	2940	2940	2940	2940	35
490	20240813	112800	228104540	2940	2940	2940	2940	0
491	20240813	112700	228104540	2940	2940	2940	2940	0
492	20240813	112600	228104540	2940	2940	2940	2940	3
493	20240813	112500	228095720	2945	2945	2945	2945	7
494	20240813	112400	228075105	2945	2940	2945	2940	2769
495	20240813	112300	219931745	2940	2940	2940	2940	0
496	20240813	112200	219931745	2940	2945	2945	2940	303
497	20240813	112100	219040425	2940	2940	2940	2940	40
498	20240813	112000	218922825	2945	2940	2945	2940	55
499	20240813	111900	218761090	2940	2940	2940	2940	0
500	20240813	111800	218761090	2940	2940	2940	2940	0
501	20240813	111700	218761090	2940	2940	2940	2940	619
502	20240813	111600	216941230	2945	2945	2945	2945	0
503	20240813	111500	216941230	2945	2945	2945	2945	8
504	20240813	111400	216917670	2940	2940	2940	2940	131
505	20240813	111300	216532530	2940	2940	2940	2940	0
506	20240813	111200	216532530	2940	2940	2940	2940	0
507	20240813	111100	216532530	2940	2940	2940	2940	158
508	20240813	111000	216068010	2940	2940	2940	2940	27
509	20240813	110900	215988630	2935	2935	2935	2935	0
510	20240813	110800	215988630	2935	2935	2935	2935	100
511	20240813	110700	215695130	2940	2940	2940	2940	2
512	20240813	110600	215689250	2935	2935	2935	2935	40
513	20240813	110500	215571850	2940	2940	2940	2940	7
514	20240813	110400	215551270	2940	2940	2940	2940	0
515	20240813	110300	215551270	2940	2940	2940	2940	0
516	20240813	110200	215551270	2940	2940	2940	2940	0
517	20240813	110100	215551270	2940	2940	2940	2940	1
518	20240813	110000	215548330	2935	2940	2940	2935	8
519	20240813	105900	215524815	2945	2945	2945	2945	21
520	20240813	105800	215462970	2945	2935	2945	2935	2
521	20240813	105700	215457090	2935	2935	2935	2935	0
522	20240813	105600	215457090	2935	2935	2935	2935	340
523	20240813	105500	214459190	2940	2940	2940	2940	0
524	20240813	105400	214459190	2940	2940	2940	2940	8
525	20240813	105300	214435670	2945	2945	2945	2945	0
526	20240813	105200	214435670	2945	2945	2945	2945	0
527	20240813	105100	214435670	2945	2945	2945	2945	1
528	20240813	105000	214432725	2945	2935	2945	2935	119
529	20240813	104900	214083370	2940	2940	2940	2935	2833
530	20240813	104800	205759210	2940	2940	2940	2940	40
531	20240813	104700	205641610	2945	2945	2945	2945	0
532	20240813	104600	205641610	2945	2945	2945	2945	2
533	20240813	104500	205635720	2945	2945	2945	2945	0
534	20240813	104400	205635720	2945	2945	2945	2945	7
535	20240813	104300	205615105	2940	2940	2940	2940	0
536	20240813	104200	205615105	2940	2940	2940	2940	40
537	20240813	104100	205497505	2940	2940	2940	2940	16
538	20240813	104000	205450465	2945	2945	2945	2945	0
539	20240813	103900	205450465	2945	2945	2945	2945	8
540	20240813	103800	205426905	2940	2940	2940	2940	0
541	20240813	103700	205426905	2940	2940	2940	2940	0
542	20240813	103600	205426905	2940	2940	2940	2940	151
543	20240813	103500	204982965	2945	2940	2945	2940	491
544	20240813	103400	203539420	2945	2945	2945	2945	8
545	20240813	103300	203515860	2945	2945	2945	2945	0
546	20240813	103200	203515860	2945	2945	2945	2945	100
547	20240813	103100	203221360	2945	2945	2945	2945	225
548	20240813	103000	202558735	2950	2950	2950	2950	0
549	20240813	102900	202558735	2950	2950	2950	2950	8
550	20240813	102800	202535135	2945	2945	2945	2945	176
551	20240813	102700	202016815	2940	2940	2940	2940	0
552	20240813	102600	202016815	2940	2940	2940	2940	0
553	20240813	102500	202016815	2940	2940	2940	2940	50
554	20240813	102400	201869815	2940	2945	2945	2940	48
555	20240813	102300	201728655	2945	2945	2945	2945	0
556	20240813	102200	201728655	2945	2945	2945	2945	112
557	20240813	102100	201398815	2945	2950	2950	2945	2267
558	20240813	102000	194711170	2945	2945	2945	2945	15
559	20240813	101900	194666995	2945	2945	2945	2945	12
560	20240813	101800	194631655	2950	2950	2950	2950	0
561	20240813	101700	194631655	2950	2950	2950	2950	0
562	20240813	101600	194631655	2950	2950	2950	2950	0
563	20240813	101500	194631655	2950	2950	2950	2950	5
564	20240813	101400	194616905	2950	2935	2950	2935	1404
565	20240813	101300	190496150	2930	2930	2930	2930	398
566	20240813	101200	189330010	2935	2935	2935	2935	10
567	20240813	101100	189300660	2930	2935	2935	2930	1025
568	20240813	101000	186292910	2935	2935	2935	2935	1353
569	20240813	100900	182321855	2945	2945	2945	2945	0
570	20240813	100800	182321855	2945	2945	2945	2940	6738
571	20240813	100700	162485860	2945	2950	2950	2945	987
572	20240813	100600	159579045	2950	2945	2950	2945	300
573	20240813	100500	158695045	2950	2950	2950	2950	8
574	20240813	100400	158671445	2955	2950	2955	2950	1993
575	20240813	100300	152792090	2950	2945	2950	2945	54
576	20240813	100200	152633025	2945	2945	2945	2945	83
577	20240813	100100	152388590	2950	2945	2950	2945	42
578	20240813	100000	152264890	2945	2945	2945	2945	800
579	20240813	095900	149908890	2950	2950	2950	2950	873
580	20240813	095800	147333540	2950	2955	2955	2950	3496
581	20240813	095700	137020150	2960	2955	2960	2955	8
582	20240813	095600	136996505	2950	2950	2950	2950	0
583	20240813	095500	136996505	2950	2950	2950	2950	171
584	20240813	095400	136492055	2955	2955	2955	2955	104
585	20240813	095300	136184735	2950	2950	2950	2950	5
586	20240813	095200	136169985	2955	2955	2955	2955	2005
587	20240813	095100	130245210	2955	2955	2955	2955	500
588	20240813	095000	128767710	2955	2950	2955	2950	16
589	20240813	094900	128720505	2945	2950	2950	2945	227
590	20240813	094800	128051980	2955	2950	2955	2950	266
591	20240813	094700	127266230	2955	2950	2955	2945	3584
592	20240813	094600	116708725	2945	2945	2960	2945	3720
593	20240813	094500	105745030	2940	2940	2945	2930	1376
594	20240813	094400	101701585	2935	2925	2935	2925	1067
595	20240813	094300	98571110	2930	2930	2930	2930	2110
596	20240813	094200	92388810	2930	2930	2930	2930	15
597	20240813	094100	92344860	2930	2930	2930	2930	250
598	20240813	094000	91612360	2935	2935	2935	2935	10
599	20240813	093900	91583010	2935	2935	2935	2925	1982
600	20240813	093800	85769740	2925	2930	2935	2925	1116
601	20240813	093700	82503515	2930	2930	2930	2925	655
602	20240813	093600	80586865	2930	2925	2930	2925	103
603	20240813	093500	80285575	2925	2925	2925	2925	50
604	20240813	093400	80139325	2925	2925	2925	2925	451
605	20240813	093300	78820150	2930	2925	2930	2925	41
606	20240813	093200	78700220	2930	2930	2930	2930	1
607	20240813	093100	78697290	2925	2930	2930	2925	5663
608	20240813	093000	62115045	2935	2940	2940	2935	2663
609	20240813	092900	54299135	2935	2935	2935	2935	1338
610	20240813	092800	50372105	2935	2935	2935	2935	0
611	20240813	092700	50372105	2935	2935	2935	2935	3112
612	20240813	092600	41238385	2940	2940	2940	2940	0
613	20240813	092500	41238385	2940	2940	2940	2940	24
614	20240813	092400	41167825	2945	2940	2945	2940	2076
615	20240813	092300	35064380	2945	2945	2945	2945	0
616	20240813	092200	35064380	2945	2945	2945	2945	0
617	20240813	092100	35064380	2945	2940	2945	2940	883
618	20240813	092000	32468355	2935	2940	2940	2935	766
619	20240813	091900	30218895	2940	2940	2940	2940	5
620	20240813	091800	30204195	2940	2940	2940	2940	1021
621	20240813	091700	27202455	2940	2940	2940	2940	31
622	20240813	091600	27111315	2940	2940	2940	2940	150
623	20240813	091500	26670315	2940	2940	2940	2940	0
624	20240813	091400	26670315	2940	2940	2940	2940	0
625	20240813	091300	26670315	2940	2940	2940	2940	42
626	20240813	091200	26546835	2935	2935	2935	2935	100
627	20240813	091100	26253335	2940	2940	2940	2935	3929
628	20240813	091000	14704270	2940	2940	2940	2940	0
629	20240813	090900	14704270	2940	2945	2945	2940	4
630	20240813	090800	14692505	2945	2940	2945	2940	48
631	20240813	090700	14551255	2940	2940	2940	2940	372
632	20240813	090600	13457575	2940	2950	2950	2940	1176
633	20240813	090500	9994450	2950	2955	2955	2950	2093
634	20240813	090400	3820020	2955	2955	2955	2955	10
635	20240813	090300	3790470	2955	2955	2955	2955	24
636	20240813	090200	3719550	2950	2950	2950	2950	28
637	20240813	090100	3636950	2950	2945	2950	2945	45
638	20240813	090000	3504420	2940	2940	2940	2935	1192