KissMeData/048770/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	192800	79163785	2935	2935	2935	2935	438
3	20240812	192700	79163785	2935	2935	2935	2935	0
4	20240812	192600	79163785	2935	2935	2935	2935	0
5	20240812	192500	79163785	2935	2935	2935	2935	0
6	20240812	192400	79163785	2935	2935	2935	2935	0
7	20240812	192300	79163785	2935	2935	2935	2935	0
8	20240812	192200	79163785	2935	2935	2935	2935	0
9	20240812	192100	79163785	2935	2935	2935	2935	0
10	20240812	192000	79163785	2935	2935	2935	2935	0
11	20240812	191900	79163785	2935	2935	2935	2935	0
12	20240812	191800	79163785	2935	2935	2935	2935	0
13	20240812	191700	79163785	2935	2935	2935	2935	0
14	20240812	191600	79163785	2935	2935	2935	2935	0
15	20240812	191500	79163785	2935	2935	2935	2935	0
16	20240812	191400	79163785	2935	2935	2935	2935	0
17	20240812	191300	79163785	2935	2935	2935	2935	0
18	20240812	191200	79163785	2935	2935	2935	2935	0
19	20240812	191100	79163785	2935	2935	2935	2935	0
20	20240812	191000	79163785	2935	2935	2935	2935	0
21	20240812	190900	79163785	2935	2935	2935	2935	0
22	20240812	190800	79163785	2935	2935	2935	2935	0
23	20240812	190700	79163785	2935	2935	2935	2935	0
24	20240812	190600	79163785	2935	2935	2935	2935	0
25	20240812	190500	79163785	2935	2935	2935	2935	0
26	20240812	190400	79163785	2935	2935	2935	2935	0
27	20240812	190300	79163785	2935	2935	2935	2935	0
28	20240812	190200	79163785	2935	2935	2935	2935	0
29	20240812	190100	79163785	2935	2935	2935	2935	0
30	20240812	190000	79163785	2935	2935	2935	2935	0
31	20240812	185900	79163785	2935	2935	2935	2935	0
32	20240812	185800	79163785	2935	2935	2935	2935	438
33	20240812	185700	79163785	2935	2935	2935	2935	0
34	20240812	185600	79163785	2935	2935	2935	2935	0
35	20240812	185500	79163785	2935	2935	2935	2935	0
36	20240812	185400	79163785	2935	2935	2935	2935	0
37	20240812	185300	79163785	2935	2935	2935	2935	0
38	20240812	185200	79163785	2935	2935	2935	2935	0
39	20240812	185100	79163785	2935	2935	2935	2935	0
40	20240812	185000	79163785	2935	2935	2935	2935	0
41	20240812	184900	79163785	2935	2935	2935	2935	0
42	20240812	184800	79163785	2935	2935	2935	2935	0
43	20240812	184700	79163785	2935	2935	2935	2935	0
44	20240812	184600	79163785	2935	2935	2935	2935	0
45	20240812	184500	79163785	2935	2935	2935	2935	0
46	20240812	184400	79163785	2935	2935	2935	2935	0
47	20240812	184300	79163785	2935	2935	2935	2935	0
48	20240812	184200	79163785	2935	2935	2935	2935	0
49	20240812	184100	79163785	2935	2935	2935	2935	0
50	20240812	184000	79163785	2935	2935	2935	2935	0
51	20240812	183900	79163785	2935	2935	2935	2935	0
52	20240812	183800	79163785	2935	2935	2935	2935	0
53	20240812	183700	79163785	2935	2935	2935	2935	0
54	20240812	183600	79163785	2935	2935	2935	2935	0
55	20240812	183500	79163785	2935	2935	2935	2935	0
56	20240812	183400	79163785	2935	2935	2935	2935	0
57	20240812	183300	79163785	2935	2935	2935	2935	0
58	20240812	183200	79163785	2935	2935	2935	2935	0
59	20240812	183100	79163785	2935	2935	2935	2935	0
60	20240812	183000	79163785	2935	2935	2935	2935	0
61	20240812	182900	79163785	2935	2935	2935	2935	0
62	20240812	182800	79163785	2935	2935	2935	2935	438
63	20240812	182700	79163785	2935	2935	2935	2935	0
64	20240812	182600	79163785	2935	2935	2935	2935	0
65	20240812	182500	79163785	2935	2935	2935	2935	0
66	20240812	182400	79163785	2935	2935	2935	2935	0
67	20240812	182300	79163785	2935	2935	2935	2935	0
68	20240812	182200	79163785	2935	2935	2935	2935	0
69	20240812	182100	79163785	2935	2935	2935	2935	0
70	20240812	182000	79163785	2935	2935	2935	2935	0
71	20240812	181900	79163785	2935	2935	2935	2935	0
72	20240812	181800	79163785	2935	2935	2935	2935	0
73	20240812	181700	79163785	2935	2935	2935	2935	0
74	20240812	181600	79163785	2935	2935	2935	2935	0
75	20240812	181500	79163785	2935	2935	2935	2935	0
76	20240812	181400	79163785	2935	2935	2935	2935	0
77	20240812	181300	79163785	2935	2935	2935	2935	0
78	20240812	181200	79163785	2935	2935	2935	2935	0
79	20240812	181100	79163785	2935	2935	2935	2935	0
80	20240812	181000	79163785	2935	2935	2935	2935	0
81	20240812	180900	79163785	2935	2935	2935	2935	0
82	20240812	180800	79163785	2935	2935	2935	2935	0
83	20240812	180700	79163785	2935	2935	2935	2935	0
84	20240812	180600	79163785	2935	2935	2935	2935	0
85	20240812	180500	79163785	2935	2935	2935	2935	0
86	20240812	180400	79163785	2935	2935	2935	2935	0
87	20240812	180300	79163785	2935	2935	2935	2935	0
88	20240812	180200	79163785	2935	2935	2935	2935	0
89	20240812	180100	79163785	2935	2935	2935	2935	0
90	20240812	180000	79163785	2935	2935	2935	2935	0
91	20240812	175900	79163785	2935	2935	2935	2935	0
92	20240812	175800	79163785	2935	2935	2935	2935	438
93	20240812	175700	79163785	2935	2935	2935	2935	0
94	20240812	175600	79163785	2935	2935	2935	2935	0
95	20240812	175500	79163785	2935	2935	2935	2935	0
96	20240812	175400	79163785	2935	2935	2935	2935	0
97	20240812	175300	79163785	2935	2935	2935	2935	0
98	20240812	175200	79163785	2935	2935	2935	2935	0
99	20240812	175100	79163785	2935	2935	2935	2935	0
100	20240812	175000	79163785	2935	2935	2935	2935	0
101	20240812	174900	79163785	2935	2935	2935	2935	0
102	20240812	174800	79163785	2935	2935	2935	2935	0
103	20240812	174700	79163785	2935	2935	2935	2935	0
104	20240812	174600	79163785	2935	2935	2935	2935	0
105	20240812	174500	79163785	2935	2935	2935	2935	0
106	20240812	174400	79163785	2935	2935	2935	2935	0
107	20240812	174300	79163785	2935	2935	2935	2935	0
108	20240812	174200	79163785	2935	2935	2935	2935	0
109	20240812	174100	79163785	2935	2935	2935	2935	0
110	20240812	174000	79163785	2935	2935	2935	2935	0
111	20240812	173900	79163785	2935	2935	2935	2935	0
112	20240812	173800	79163785	2935	2935	2935	2935	0
113	20240812	173700	79163785	2935	2935	2935	2935	0
114	20240812	173600	79163785	2935	2935	2935	2935	0
115	20240812	173500	79163785	2935	2935	2935	2935	0
116	20240812	173400	79163785	2935	2935	2935	2935	0
117	20240812	173300	79163785	2935	2935	2935	2935	0
118	20240812	173200	79163785	2935	2935	2935	2935	0
119	20240812	173100	79163785	2935	2935	2935	2935	0
120	20240812	173000	79163785	2935	2935	2935	2935	0
121	20240812	172900	79163785	2935	2935	2935	2935	0
122	20240812	172800	79163785	2935	2935	2935	2935	438
123	20240812	172700	79163785	2935	2935	2935	2935	0
124	20240812	172600	79163785	2935	2935	2935	2935	0
125	20240812	172500	79163785	2935	2935	2935	2935	0
126	20240812	172400	79163785	2935	2935	2935	2935	0
127	20240812	172300	79163785	2935	2935	2935	2935	0
128	20240812	172200	79163785	2935	2935	2935	2935	0
129	20240812	172100	79163785	2935	2935	2935	2935	0
130	20240812	172000	79163785	2935	2935	2935	2935	0
131	20240812	171900	79163785	2935	2935	2935	2935	0
132	20240812	171800	79163785	2935	2935	2935	2935	0
133	20240812	171700	79163785	2935	2935	2935	2935	0
134	20240812	171600	79163785	2935	2935	2935	2935	0
135	20240812	171500	79163785	2935	2935	2935	2935	0
136	20240812	171400	79163785	2935	2935	2935	2935	0
137	20240812	171300	79163785	2935	2935	2935	2935	0
138	20240812	171200	79163785	2935	2935	2935	2935	0
139	20240812	171100	79163785	2935	2935	2935	2935	0
140	20240812	171000	79163785	2935	2935	2935	2935	0
141	20240812	170900	79163785	2935	2935	2935	2935	0
142	20240812	170800	79163785	2935	2935	2935	2935	0
143	20240812	170700	79163785	2935	2935	2935	2935	0
144	20240812	170600	79163785	2935	2935	2935	2935	0
145	20240812	170500	79163785	2935	2935	2935	2935	0
146	20240812	170400	79163785	2935	2935	2935	2935	0
147	20240812	170300	79163785	2935	2935	2935	2935	0
148	20240812	170200	79163785	2935	2935	2935	2935	0
149	20240812	170100	79163785	2935	2935	2935	2935	0
150	20240812	170000	79163785	2935	2935	2935	2935	0
151	20240812	165900	79163785	2935	2935	2935	2935	0
152	20240812	165800	79163785	2935	2935	2935	2935	438
153	20240812	165700	79163785	2935	2935	2935	2935	0
154	20240812	165600	79163785	2935	2935	2935	2935	0
155	20240812	165500	79163785	2935	2935	2935	2935	0
156	20240812	165400	79163785	2935	2935	2935	2935	0
157	20240812	165300	79163785	2935	2935	2935	2935	0
158	20240812	165200	79163785	2935	2935	2935	2935	0
159	20240812	165100	79163785	2935	2935	2935	2935	0
160	20240812	165000	79163785	2935	2935	2935	2935	0
161	20240812	164900	79163785	2935	2935	2935	2935	0
162	20240812	164800	79163785	2935	2935	2935	2935	0
163	20240812	164700	79163785	2935	2935	2935	2935	0
164	20240812	164600	79163785	2935	2935	2935	2935	0
165	20240812	164500	79163785	2935	2935	2935	2935	0
166	20240812	164400	79163785	2935	2935	2935	2935	0
167	20240812	164300	79163785	2935	2935	2935	2935	0
168	20240812	164200	79163785	2935	2935	2935	2935	0
169	20240812	164100	79163785	2935	2935	2935	2935	0
170	20240812	164000	79163785	2935	2935	2935	2935	0
171	20240812	163900	79163785	2935	2935	2935	2935	0
172	20240812	163800	79163785	2935	2935	2935	2935	0
173	20240812	163700	79163785	2935	2935	2935	2935	0
174	20240812	163600	79163785	2935	2935	2935	2935	0
175	20240812	163500	79163785	2935	2935	2935	2935	0
176	20240812	163400	79163785	2935	2935	2935	2935	0
177	20240812	163300	79163785	2935	2935	2935	2935	0
178	20240812	163200	79163785	2935	2935	2935	2935	0
179	20240812	163100	79163785	2935	2935	2935	2935	0
180	20240812	163000	79163785	2935	2935	2935	2935	0
181	20240812	162900	79163785	2935	2935	2935	2935	0
182	20240812	162800	79163785	2935	2935	2935	2935	438
183	20240812	162700	79163785	2935	2935	2935	2935	0
184	20240812	162600	79163785	2935	2935	2935	2935	0
185	20240812	162500	79163785	2935	2935	2935	2935	0
186	20240812	162400	79163785	2935	2935	2935	2935	0
187	20240812	162300	79163785	2935	2935	2935	2935	0
188	20240812	162200	79163785	2935	2935	2935	2935	0
189	20240812	162100	79163785	2935	2935	2935	2935	0
190	20240812	162000	79163785	2935	2935	2935	2935	0
191	20240812	161900	79163785	2935	2935	2935	2935	0
192	20240812	161800	79163785	2935	2935	2935	2935	0
193	20240812	161700	79163785	2935	2935	2935	2935	0
194	20240812	161600	79163785	2935	2935	2935	2935	0
195	20240812	161500	79163785	2935	2935	2935	2935	0
196	20240812	161400	79163785	2935	2935	2935	2935	0
197	20240812	161300	79163785	2935	2935	2935	2935	0
198	20240812	161200	79163785	2935	2935	2935	2935	0
199	20240812	161100	79163785	2935	2935	2935	2935	0
200	20240812	161000	79163785	2935	2935	2935	2935	0
201	20240812	160900	79163785	2935	2935	2935	2935	0
202	20240812	160800	79163785	2935	2935	2935	2935	0
203	20240812	160700	79163785	2935	2935	2935	2935	0
204	20240812	160600	79163785	2935	2935	2935	2935	0
205	20240812	160500	79163785	2935	2935	2935	2935	0
206	20240812	160400	79163785	2935	2935	2935	2935	0
207	20240812	160300	79163785	2935	2935	2935	2935	0
208	20240812	160200	79163785	2935	2935	2935	2935	0
209	20240812	160100	79163785	2935	2935	2935	2935	0
210	20240812	160000	79163785	2935	2935	2935	2935	0
211	20240812	155900	79163785	2935	2935	2935	2935	0
212	20240812	155800	79163785	2935	2935	2935	2935	438
213	20240812	155700	79163785	2935	2935	2935	2935	0
214	20240812	155600	79163785	2935	2935	2935	2935	0
215	20240812	155500	79163785	2935	2935	2935	2935	0
216	20240812	155400	79163785	2935	2935	2935	2935	0
217	20240812	155300	79163785	2935	2935	2935	2935	0
218	20240812	155200	79163785	2935	2935	2935	2935	0
219	20240812	155100	79163785	2935	2935	2935	2935	0
220	20240812	155000	79163785	2935	2935	2935	2935	0
221	20240812	154900	79163785	2935	2935	2935	2935	0
222	20240812	154800	79163785	2935	2935	2935	2935	0
223	20240812	154700	79163785	2935	2935	2935	2935	0
224	20240812	154600	79163785	2935	2935	2935	2935	0
225	20240812	154500	79163785	2935	2935	2935	2935	0
226	20240812	154400	79163785	2935	2935	2935	2935	0
227	20240812	154300	79163785	2935	2935	2935	2935	0
228	20240812	154200	79163785	2935	2935	2935	2935	0
229	20240812	154100	79163785	2935	2935	2935	2935	0
230	20240812	154000	79163785	2935	2935	2935	2935	0
231	20240812	153900	79163785	2935	2935	2935	2935	0
232	20240812	153800	79163785	2935	2935	2935	2935	0
233	20240812	153700	79163785	2935	2935	2935	2935	0
234	20240812	153600	79163785	2935	2935	2935	2935	0
235	20240812	153500	79163785	2935	2935	2935	2935	0
236	20240812	153400	79163785	2935	2935	2935	2935	0
237	20240812	153300	79163785	2935	2935	2935	2935	0
238	20240812	153200	79163785	2935	2935	2935	2935	0
239	20240812	153100	79163785	2935	2935	2935	2935	0
240	20240812	153000	79163785	2935	2935	2935	2935	438
241	20240812	152900	77878255	2935	2935	2935	2935	0
242	20240812	152800	77878255	2935	2935	2935	2935	0
243	20240812	152700	77878255	2935	2935	2935	2935	0
244	20240812	152600	77878255	2935	2935	2935	2935	0
245	20240812	152500	77878255	2935	2935	2935	2935	0
246	20240812	152400	77878255	2935	2935	2935	2935	0
247	20240812	152300	77878255	2935	2935	2935	2935	0
248	20240812	152200	77878255	2935	2935	2935	2935	0
249	20240812	152100	77878255	2935	2935	2935	2935	0
250	20240812	152000	77878255	2935	2935	2935	2935	0
251	20240812	151900	77878255	2935	2935	2935	2935	0
252	20240812	151800	77878255	2935	2940	2940	2935	100
253	20240812	151700	77584505	2940	2940	2940	2940	0
254	20240812	151600	77584505	2940	2940	2940	2940	200
255	20240812	151500	76996505	2945	2945	2945	2945	0
256	20240812	151400	76996505	2945	2945	2945	2945	0
257	20240812	151300	76996505	2945	2945	2945	2945	493
258	20240812	151200	75544620	2945	2945	2945	2945	0
259	20240812	151100	75544620	2945	2945	2945	2945	0
260	20240812	151000	75544620	2945	2945	2945	2945	0
261	20240812	150900	75544620	2945	2945	2945	2945	0
262	20240812	150800	75544620	2945	2945	2945	2945	0
263	20240812	150700	75544620	2945	2945	2945	2945	0
264	20240812	150600	75544620	2945	2945	2945	2945	8
265	20240812	150500	75521060	2945	2945	2945	2945	0
266	20240812	150400	75521060	2945	2945	2945	2945	0
267	20240812	150300	75521060	2945	2945	2945	2945	0
268	20240812	150200	75521060	2945	2945	2945	2945	0
269	20240812	150100	75521060	2945	2945	2945	2945	0
270	20240812	150000	75521060	2945	2945	2945	2945	0
271	20240812	145900	75521060	2945	2945	2945	2945	0
272	20240812	145800	75521060	2945	2945	2945	2945	0
273	20240812	145700	75521060	2945	2945	2945	2945	0
274	20240812	145600	75521060	2945	2945	2945	2945	0
275	20240812	145500	75521060	2945	2945	2945	2945	272
276	20240812	145400	74720020	2940	2940	2940	2940	0
277	20240812	145300	74720020	2940	2940	2940	2940	0
278	20240812	145200	74720020	2940	2940	2940	2940	0
279	20240812	145100	74720020	2940	2940	2940	2940	0
280	20240812	145000	74720020	2940	2940	2940	2940	0
281	20240812	144900	74720020	2940	2940	2940	2940	0
282	20240812	144800	74720020	2940	2940	2940	2940	178
283	20240812	144700	74196700	2935	2935	2935	2935	0
284	20240812	144600	74196700	2935	2935	2935	2935	0
285	20240812	144500	74196700	2935	2935	2935	2935	0
286	20240812	144400	74196700	2935	2935	2935	2935	0
287	20240812	144300	74196700	2935	2935	2935	2935	0
288	20240812	144200	74196700	2935	2935	2935	2935	0
289	20240812	144100	74196700	2935	2935	2935	2935	65
290	20240812	144000	74005925	2935	2935	2935	2935	58
291	20240812	143900	73835695	2940	2940	2940	2940	0
292	20240812	143800	73835695	2940	2940	2940	2940	0
293	20240812	143700	73835695	2940	2940	2940	2940	0
294	20240812	143600	73835695	2940	2940	2940	2940	2
295	20240812	143500	73829815	2940	2940	2940	2940	0
296	20240812	143400	73829815	2940	2940	2940	2940	0
297	20240812	143300	73829815	2940	2940	2940	2940	0
298	20240812	143200	73829815	2940	2940	2940	2940	0
299	20240812	143100	73829815	2940	2940	2940	2940	0
300	20240812	143000	73829815	2940	2940	2940	2940	20
301	20240812	142900	73771015	2940	2940	2940	2940	0
302	20240812	142800	73771015	2940	2940	2940	2940	0
303	20240812	142700	73771015	2940	2940	2940	2940	0
304	20240812	142600	73771015	2940	2940	2940	2940	0
305	20240812	142500	73771015	2940	2940	2940	2940	0
306	20240812	142400	73771015	2940	2940	2940	2940	0
307	20240812	142300	73771015	2940	2940	2940	2940	1
308	20240812	142200	73768075	2935	2935	2935	2935	0
309	20240812	142100	73768075	2935	2935	2935	2935	0
310	20240812	142000	73768075	2935	2935	2935	2935	341
311	20240812	141900	72767240	2940	2940	2940	2940	0
312	20240812	141800	72767240	2940	2940	2940	2940	0
313	20240812	141700	72767240	2940	2940	2940	2940	0
314	20240812	141600	72767240	2940	2940	2940	2940	0
315	20240812	141500	72767240	2940	2940	2940	2940	0
316	20240812	141400	72767240	2940	2940	2940	2940	0
317	20240812	141300	72767240	2940	2940	2940	2940	0
318	20240812	141200	72767240	2940	2940	2940	2940	0
319	20240812	141100	72767240	2940	2940	2940	2940	0
320	20240812	141000	72767240	2940	2940	2940	2940	0
321	20240812	140900	72767240	2940	2940	2940	2940	0
322	20240812	140800	72767240	2940	2940	2940	2940	0
323	20240812	140700	72767240	2940	2940	2940	2940	2
324	20240812	140600	72761360	2940	2940	2940	2940	0
325	20240812	140500	72761360	2940	2940	2940	2940	0
326	20240812	140400	72761360	2940	2940	2940	2940	0
327	20240812	140300	72761360	2940	2940	2940	2940	2
328	20240812	140200	72755480	2935	2935	2935	2935	0
329	20240812	140100	72755480	2935	2935	2935	2935	64
330	20240812	140000	72567640	2955	2955	2955	2955	0
331	20240812	135900	72567640	2955	2955	2955	2955	0
332	20240812	135800	72567640	2955	2955	2955	2955	0
333	20240812	135700	72567640	2955	2955	2955	2955	0
334	20240812	135600	72567640	2955	2950	2955	2950	22
335	20240812	135500	72502730	2935	2935	2935	2935	0
336	20240812	135400	72502730	2935	2935	2935	2935	0
337	20240812	135300	72502730	2935	2935	2935	2935	200
338	20240812	135200	71915730	2960	2960	2960	2960	0
339	20240812	135100	71915730	2960	2960	2960	2960	0
340	20240812	135000	71915730	2960	2960	2960	2960	0
341	20240812	134900	71915730	2960	2960	2960	2960	0
342	20240812	134800	71915730	2960	2960	2960	2960	0
343	20240812	134700	71915730	2960	2960	2960	2960	0
344	20240812	134600	71915730	2960	2960	2960	2960	0
345	20240812	134500	71915730	2960	2960	2960	2960	0
346	20240812	134400	71915730	2960	2960	2960	2960	0
347	20240812	134300	71915730	2960	2960	2960	2960	0
348	20240812	134200	71915730	2960	2960	2960	2960	0
349	20240812	134100	71915730	2960	2960	2960	2960	0
350	20240812	134000	71915730	2960	2960	2960	2960	0
351	20240812	133900	71915730	2960	2960	2960	2960	0
352	20240812	133800	71915730	2960	2960	2960	2960	0
353	20240812	133700	71915730	2960	2960	2960	2960	0
354	20240812	133600	71915730	2960	2955	2960	2955	2
355	20240812	133500	71909815	2960	2960	2960	2960	0
356	20240812	133400	71909815	2960	2960	2960	2960	0
357	20240812	133300	71909815	2960	2960	2960	2960	0
358	20240812	133200	71909815	2960	2960	2960	2960	0
359	20240812	133100	71909815	2960	2960	2960	2960	0
360	20240812	133000	71909815	2960	2960	2960	2960	5
361	20240812	132900	71895015	2960	2960	2960	2960	33
362	20240812	132800	71797335	2960	2960	2960	2960	0
363	20240812	132700	71797335	2960	2960	2960	2960	0
364	20240812	132600	71797335	2960	2960	2960	2960	0
365	20240812	132500	71797335	2960	2960	2960	2960	0
366	20240812	132400	71797335	2960	2960	2960	2960	0
367	20240812	132300	71797335	2960	2960	2960	2960	0
368	20240812	132200	71797335	2960	2960	2960	2960	2
369	20240812	132100	71791415	2925	2925	2925	2925	0
370	20240812	132000	71791415	2925	2950	2950	2925	1996
371	20240812	131900	65939390	2965	2965	2965	2965	0
372	20240812	131800	65939390	2965	2965	2965	2965	1
373	20240812	131700	65936425	2950	2950	2950	2950	0
374	20240812	131600	65936425	2950	2950	2950	2950	0
375	20240812	131500	65936425	2950	2950	2950	2950	0
376	20240812	131400	65936425	2950	2950	2950	2950	0
377	20240812	131300	65936425	2950	2950	2950	2950	0
378	20240812	131200	65936425	2950	2950	2950	2950	0
379	20240812	131100	65936425	2950	2950	2950	2950	0
380	20240812	131000	65936425	2950	2950	2950	2950	0
381	20240812	130900	65936425	2950	2950	2950	2950	0
382	20240812	130800	65936425	2950	2955	2955	2950	32
383	20240812	130700	65841985	2960	2960	2960	2960	114
384	20240812	130600	65504545	2960	2960	2960	2960	0
385	20240812	130500	65504545	2960	2960	2960	2960	0
386	20240812	130400	65504545	2960	2960	2960	2960	0
387	20240812	130300	65504545	2960	2960	2960	2960	95
388	20240812	130200	65223345	2960	2960	2960	2960	0
389	20240812	130100	65223345	2960	2960	2960	2960	0
390	20240812	130000	65223345	2960	2960	2960	2960	0
391	20240812	125900	65223345	2960	2960	2960	2960	227
392	20240812	125800	64551425	2965	2965	2965	2965	0
393	20240812	125700	64551425	2965	2965	2965	2965	0
394	20240812	125600	64551425	2965	2965	2965	2965	0
395	20240812	125500	64551425	2965	2965	2965	2965	0
396	20240812	125400	64551425	2965	2965	2965	2965	0
397	20240812	125300	64551425	2965	2965	2965	2965	0
398	20240812	125200	64551425	2965	2965	2965	2965	0
399	20240812	125100	64551425	2965	2965	2965	2965	0
400	20240812	125000	64551425	2965	2965	2965	2965	0
401	20240812	124900	64551425	2965	2965	2965	2965	0
402	20240812	124800	64551425	2965	2965	2965	2965	0
403	20240812	124700	64551425	2965	2965	2965	2965	0
404	20240812	124600	64551425	2965	2965	2965	2965	0
405	20240812	124500	64551425	2965	2965	2965	2965	49
406	20240812	124400	64406140	2965	2965	2965	2965	0
407	20240812	124300	64406140	2965	2965	2965	2965	1
408	20240812	124200	64403175	2965	2965	2965	2965	0
409	20240812	124100	64403175	2965	2965	2965	2965	0
410	20240812	124000	64403175	2965	2965	2965	2965	78
411	20240812	123900	64171905	2965	2965	2965	2960	149
412	20240812	123800	63730270	2970	2970	2970	2970	0
413	20240812	123700	63730270	2970	2970	2970	2970	50
414	20240812	123600	63581770	2970	2970	2970	2970	0
415	20240812	123500	63581770	2970	2970	2970	2970	0
416	20240812	123400	63581770	2970	2970	2970	2970	2
417	20240812	123300	63575830	2965	2965	2965	2965	90
418	20240812	123200	63308980	2970	2970	2970	2970	2
419	20240812	123100	63303040	2970	2970	2970	2970	0
420	20240812	123000	63303040	2970	2970	2970	2970	0
421	20240812	122900	63303040	2970	2970	2970	2970	0
422	20240812	122800	63303040	2970	2970	2970	2970	0
423	20240812	122700	63303040	2970	2970	2970	2970	0
424	20240812	122600	63303040	2970	2970	2970	2970	0
425	20240812	122500	63303040	2970	2970	2970	2970	0
426	20240812	122400	63303040	2970	2970	2970	2970	0
427	20240812	122300	63303040	2970	2970	2970	2970	0
428	20240812	122200	63303040	2970	2970	2970	2970	0
429	20240812	122100	63303040	2970	2970	2970	2970	0
430	20240812	122000	63303040	2970	2970	2970	2970	0
431	20240812	121900	63303040	2970	2970	2970	2970	0
432	20240812	121800	63303040	2970	2970	2970	2970	0
433	20240812	121700	63303040	2970	2970	2970	2970	0
434	20240812	121600	63303040	2970	2970	2970	2970	0
435	20240812	121500	63303040	2970	2970	2970	2970	0
436	20240812	121400	63303040	2970	2970	2970	2970	0
437	20240812	121300	63303040	2970	2970	2970	2970	0
438	20240812	121200	63303040	2970	2970	2970	2970	0
439	20240812	121100	63303040	2970	2970	2970	2970	1
440	20240812	121000	63300070	2970	2970	2970	2970	0
441	20240812	120900	63300070	2970	2970	2970	2970	0
442	20240812	120800	63300070	2970	2970	2970	2970	0
443	20240812	120700	63300070	2970	2970	2970	2970	0
444	20240812	120600	63300070	2970	2970	2970	2970	0
445	20240812	120500	63300070	2970	2970	2970	2970	0
446	20240812	120400	63300070	2970	2970	2970	2970	0
447	20240812	120300	63300070	2970	2970	2970	2970	0
448	20240812	120200	63300070	2970	2970	2970	2970	566
449	20240812	120100	61619050	2970	2970	2970	2970	0
450	20240812	120000	61619050	2970	2970	2970	2970	0
451	20240812	115900	61619050	2970	2970	2970	2970	0
452	20240812	115800	61619050	2970	2970	2970	2970	434
453	20240812	115700	60330070	2970	2970	2970	2970	4
454	20240812	115600	60318190	2985	2985	2985	2985	2
455	20240812	115500	60312220	2985	2955	2985	2955	355
456	20240812	115400	59259630	2950	2950	2950	2950	0
457	20240812	115300	59259630	2950	2950	2950	2950	0
458	20240812	115200	59259630	2950	2950	2950	2950	85
459	20240812	115100	59008880	2950	2950	2950	2950	1
460	20240812	115000	59005930	2945	2945	2945	2945	1207
461	20240812	114900	55451315	2945	2945	2945	2945	2
462	20240812	114800	55445425	2940	2940	2940	2940	0
463	20240812	114700	55445425	2940	2940	2940	2940	0
464	20240812	114600	55445425	2940	2940	2940	2940	0
465	20240812	114500	55445425	2940	2940	2940	2940	0
466	20240812	114400	55445425	2940	2940	2940	2940	200
467	20240812	114300	54857425	2940	2940	2940	2940	200
468	20240812	114200	54269425	2935	2935	2935	2935	0
469	20240812	114100	54269425	2935	2935	2935	2935	24
470	20240812	114000	54198985	2935	2935	2935	2935	0
471	20240812	113900	54198985	2935	2935	2935	2935	0
472	20240812	113800	54198985	2935	2935	2935	2935	1104
473	20240812	113700	50958745	2935	2935	2935	2935	0
474	20240812	113600	50958745	2935	2935	2935	2935	1
475	20240812	113500	50955810	2925	2925	2925	2925	0
476	20240812	113400	50955810	2925	2925	2925	2925	0
477	20240812	113300	50955810	2925	2930	2930	2925	189
478	20240812	113200	50402870	2935	2935	2935	2935	0
479	20240812	113100	50402870	2935	2935	2935	2935	0
480	20240812	113000	50402870	2935	2930	2935	2930	26
481	20240812	112900	50326665	2930	2930	2930	2930	0
482	20240812	112800	50326665	2930	2930	2930	2930	0
483	20240812	112700	50326665	2930	2930	2930	2930	0
484	20240812	112600	50326665	2930	2930	2930	2930	30
485	20240812	112500	50238765	2930	2930	2930	2930	0
486	20240812	112400	50238765	2930	2930	2930	2930	56
487	20240812	112300	50074685	2935	2935	2935	2935	100
488	20240812	112200	49781185	2935	2935	2935	2935	0
489	20240812	112100	49781185	2935	2935	2935	2935	0
490	20240812	112000	49781185	2935	2935	2935	2935	0
491	20240812	111900	49781185	2935	2935	2935	2935	0
492	20240812	111800	49781185	2935	2935	2935	2935	0
493	20240812	111700	49781185	2935	2935	2935	2935	0
494	20240812	111600	49781185	2935	2935	2935	2935	0
495	20240812	111500	49781185	2935	2935	2935	2935	0
496	20240812	111400	49781185	2935	2935	2935	2935	159
497	20240812	111300	49314520	2935	2935	2935	2935	207
498	20240812	111200	48706975	2935	2935	2935	2935	0
499	20240812	111100	48706975	2935	2935	2935	2935	0
500	20240812	111000	48706975	2935	2935	2935	2935	0
501	20240812	110900	48706975	2935	2935	2935	2935	0
502	20240812	110800	48706975	2935	2935	2935	2935	0
503	20240812	110700	48706975	2935	2935	2935	2935	0
504	20240812	110600	48706975	2935	2935	2935	2935	0
505	20240812	110500	48706975	2935	2935	2935	2935	294
506	20240812	110400	47844085	2945	2945	2945	2945	42
507	20240812	110300	47720395	2945	2945	2945	2945	0
508	20240812	110200	47720395	2945	2945	2945	2945	1
509	20240812	110100	47717450	2940	2940	2940	2940	0
510	20240812	110000	47717450	2940	2940	2940	2940	1
511	20240812	105900	47714510	2935	2935	2935	2935	0
512	20240812	105800	47714510	2935	2935	2935	2935	0
513	20240812	105700	47714510	2935	2935	2935	2935	0
514	20240812	105600	47714510	2935	2935	2935	2935	864
515	20240812	105500	45178670	2945	2945	2945	2945	0
516	20240812	105400	45178670	2945	2945	2945	2945	0
517	20240812	105300	45178670	2945	2945	2945	2945	0
518	20240812	105200	45178670	2945	2945	2945	2945	0
519	20240812	105100	45178670	2945	2945	2945	2945	1
520	20240812	105000	45175725	2935	2935	2935	2935	0
521	20240812	104900	45175725	2935	2935	2935	2935	0
522	20240812	104800	45175725	2935	2935	2935	2935	0
523	20240812	104700	45175725	2935	2935	2935	2935	220
524	20240812	104600	44530025	2935	2935	2935	2935	0
525	20240812	104500	44530025	2935	2935	2935	2935	0
526	20240812	104400	44530025	2935	2935	2935	2935	46
527	20240812	104300	44395015	2935	2935	2935	2935	50
528	20240812	104200	44248265	2945	2945	2945	2945	1
529	20240812	104100	44245320	2945	2935	2945	2935	343
530	20240812	104000	43238505	2935	2940	2940	2935	209
531	20240812	103900	42625045	2940	2940	2940	2940	10
532	20240812	103800	42595645	2940	2940	2940	2940	0
533	20240812	103700	42595645	2940	2940	2940	2940	30
534	20240812	103600	42507445	2940	2940	2940	2940	281
535	20240812	103500	41681305	2925	2925	2925	2925	0
536	20240812	103400	41681305	2925	2925	2925	2925	0
537	20240812	103300	41681305	2925	2925	2925	2925	4
538	20240812	103200	41669605	2925	2925	2925	2925	0
539	20240812	103100	41669605	2925	2925	2925	2925	1
540	20240812	103000	41666680	2920	2925	2925	2920	480
541	20240812	102900	40262800	2925	2925	2925	2925	0
542	20240812	102800	40262800	2925	2940	2940	2925	368
543	20240812	102700	39186370	2940	2940	2940	2940	0
544	20240812	102600	39186370	2940	2940	2940	2940	0
545	20240812	102500	39186370	2940	2940	2940	2940	100
546	20240812	102400	38892370	2940	2940	2940	2940	0
547	20240812	102300	38892370	2940	2940	2940	2940	11
548	20240812	102200	38860030	2920	2920	2920	2920	118
549	20240812	102100	38515470	2920	2920	2920	2920	0
550	20240812	102000	38515470	2920	2920	2920	2920	0
551	20240812	101900	38515470	2920	2920	2920	2920	0
552	20240812	101800	38515470	2920	2920	2920	2920	317
553	20240812	101700	37589830	2925	2925	2925	2925	0
554	20240812	101600	37589830	2925	2925	2925	2925	9
555	20240812	101500	37563505	2920	2920	2920	2920	0
556	20240812	101400	37563505	2920	2930	2930	2920	71
557	20240812	101300	37356130	2925	2925	2925	2925	0
558	20240812	101200	37356130	2925	2925	2925	2925	65
559	20240812	101100	37166005	2925	2925	2925	2925	24
560	20240812	101000	37095805	2925	2925	2925	2925	1
561	20240812	100900	37092880	2920	2925	2925	2920	178
562	20240812	100800	36572985	2925	2925	2925	2925	4
563	20240812	100700	36561285	2925	2925	2925	2925	362
564	20240812	100600	35502435	2925	2940	2940	2925	349
565	20240812	100500	34481295	2925	2925	2925	2925	0
566	20240812	100400	34481295	2925	2925	2925	2925	87
567	20240812	100300	34226820	2940	2925	2940	2925	166
568	20240812	100200	33741225	2925	2925	2925	2925	300
569	20240812	100100	32863725	2940	2940	2940	2940	0
570	20240812	100000	32863725	2940	2940	2940	2940	0
571	20240812	095900	32863725	2940	2940	2940	2940	0
572	20240812	095800	32863725	2940	2940	2940	2940	9
573	20240812	095700	32837265	2940	2940	2940	2940	0
574	20240812	095600	32837265	2940	2930	2940	2930	1255
575	20240812	095500	29152565	2930	2930	2930	2930	217
576	20240812	095400	28516755	2935	2935	2935	2935	193
577	20240812	095300	27950300	2940	2940	2940	2940	0
578	20240812	095200	27950300	2940	2935	2940	2935	208
579	20240812	095100	27339320	2935	2935	2935	2935	0
580	20240812	095000	27339320	2935	2930	2935	2930	215
581	20240812	094900	26708520	2930	2935	2935	2930	133
582	20240812	094800	26318630	2935	2935	2935	2935	0
583	20240812	094700	26318630	2935	2935	2935	2935	0
584	20240812	094600	26318630	2935	2935	2935	2935	0
585	20240812	094500	26318630	2935	2935	2935	2935	100
586	20240812	094400	26025130	2930	2930	2930	2930	47
587	20240812	094300	25887420	2920	2920	2920	2920	374
588	20240812	094200	24795340	2930	2930	2930	2930	0
589	20240812	094100	24795340	2930	2930	2930	2930	1
590	20240812	094000	24792410	2930	2915	2930	2915	101
591	20240812	093900	24497980	2920	2915	2920	2915	273
592	20240812	093800	23701905	2910	2910	2910	2910	120
593	20240812	093700	23352705	2910	2920	2920	2910	158
594	20240812	093600	22892410	2920	2920	2920	2920	0
595	20240812	093500	22892410	2920	2930	2930	2920	405
596	20240812	093400	21707120	2930	2930	2930	2930	248
597	20240812	093300	20980480	2930	2930	2930	2930	615
598	20240812	093200	19178530	2945	2945	2945	2945	47
599	20240812	093100	19040115	2940	2940	2940	2940	0
600	20240812	093000	19040115	2940	2935	2940	2920	242
601	20240812	092900	18331665	2920	2915	2950	2915	43
602	20240812	092800	18206085	2915	2915	2915	2915	385
603	20240812	092700	17083810	2905	2905	2905	2905	332
604	20240812	092600	16119350	2960	2925	2960	2915	199
605	20240812	092500	15538020	2900	2960	2970	2900	801
606	20240812	092400	13204440	2965	2965	2965	2965	43
607	20240812	092300	13076945	2965	2960	2970	2960	6
608	20240812	092200	13059160	2960	2960	2960	2960	0
609	20240812	092100	13059160	2960	2960	2960	2960	374
610	20240812	092000	11952120	2980	2980	2980	2980	0
611	20240812	091900	11952120	2980	2980	2980	2980	12
612	20240812	091800	11916360	2980	2980	2980	2980	5
613	20240812	091700	11901460	2980	2975	2980	2875	2533
614	20240812	091600	4535640	2970	2970	2970	2970	0
615	20240812	091500	4535640	2970	2970	2970	2970	155
616	20240812	091400	4075290	2970	2970	2970	2970	0
617	20240812	091300	4075290	2970	2975	2975	2970	224
618	20240812	091200	3409510	2970	2970	2970	2970	221
619	20240812	091100	2753140	2970	2970	2970	2970	0
620	20240812	091000	2753140	2970	2970	2970	2970	0
621	20240812	090900	2753140	2970	2970	2970	2970	0
622	20240812	090800	2753140	2970	2970	2970	2970	0
623	20240812	090700	2753140	2970	2970	2970	2970	0
624	20240812	090600	2753140	2970	2970	2970	2970	2
625	20240812	090500	2747200	2975	2975	2975	2975	0
626	20240812	090400	2747200	2975	2975	2975	2975	0
627	20240812	090300	2747200	2975	2975	2975	2975	1
628	20240812	090200	2744225	2935	2935	2935	2935	0
629	20240812	090100	2744225	2935	2935	2935	2935	0
630	20240812	090000	2744225	2935	2935	2935	2935	935