KissMeData/311320/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	210700	146493030	7960	7960	7960	7960	79
3	20240829	210600	146493030	7960	7960	7960	7960	0
4	20240829	210500	146493030	7960	7960	7960	7960	0
5	20240829	210400	146493030	7960	7960	7960	7960	0
6	20240829	210300	146493030	7960	7960	7960	7960	0
7	20240829	210200	146493030	7960	7960	7960	7960	0
8	20240829	210100	146493030	7960	7960	7960	7960	0
9	20240829	210000	146493030	7960	7960	7960	7960	0
10	20240829	205900	146493030	7960	7960	7960	7960	0
11	20240829	205800	146493030	7960	7960	7960	7960	0
12	20240829	205700	146493030	7960	7960	7960	7960	0
13	20240829	205600	146493030	7960	7960	7960	7960	0
14	20240829	205500	146493030	7960	7960	7960	7960	0
15	20240829	205400	146493030	7960	7960	7960	7960	0
16	20240829	205300	146493030	7960	7960	7960	7960	0
17	20240829	205200	146493030	7960	7960	7960	7960	0
18	20240829	205100	146493030	7960	7960	7960	7960	0
19	20240829	205000	146493030	7960	7960	7960	7960	0
20	20240829	204900	146493030	7960	7960	7960	7960	0
21	20240829	204800	146493030	7960	7960	7960	7960	0
22	20240829	204700	146493030	7960	7960	7960	7960	0
23	20240829	204600	146493030	7960	7960	7960	7960	0
24	20240829	204500	146493030	7960	7960	7960	7960	0
25	20240829	204400	146493030	7960	7960	7960	7960	0
26	20240829	204300	146493030	7960	7960	7960	7960	0
27	20240829	204200	146493030	7960	7960	7960	7960	0
28	20240829	204100	146493030	7960	7960	7960	7960	0
29	20240829	204000	146493030	7960	7960	7960	7960	0
30	20240829	203900	146493030	7960	7960	7960	7960	0
31	20240829	203800	146493030	7960	7960	7960	7960	0
32	20240829	203700	146493030	7960	7960	7960	7960	79
33	20240829	203600	146493030	7960	7960	7960	7960	0
34	20240829	203500	146493030	7960	7960	7960	7960	0
35	20240829	203400	146493030	7960	7960	7960	7960	0
36	20240829	203300	146493030	7960	7960	7960	7960	0
37	20240829	203200	146493030	7960	7960	7960	7960	0
38	20240829	203100	146493030	7960	7960	7960	7960	0
39	20240829	203000	146493030	7960	7960	7960	7960	0
40	20240829	202900	146493030	7960	7960	7960	7960	0
41	20240829	202800	146493030	7960	7960	7960	7960	0
42	20240829	202700	146493030	7960	7960	7960	7960	0
43	20240829	202600	146493030	7960	7960	7960	7960	0
44	20240829	202500	146493030	7960	7960	7960	7960	0
45	20240829	202400	146493030	7960	7960	7960	7960	0
46	20240829	202300	146493030	7960	7960	7960	7960	0
47	20240829	202200	146493030	7960	7960	7960	7960	0
48	20240829	202100	146493030	7960	7960	7960	7960	0
49	20240829	202000	146493030	7960	7960	7960	7960	0
50	20240829	201900	146493030	7960	7960	7960	7960	0
51	20240829	201800	146493030	7960	7960	7960	7960	0
52	20240829	201700	146493030	7960	7960	7960	7960	0
53	20240829	201600	146493030	7960	7960	7960	7960	0
54	20240829	201500	146493030	7960	7960	7960	7960	0
55	20240829	201400	146493030	7960	7960	7960	7960	0
56	20240829	201300	146493030	7960	7960	7960	7960	0
57	20240829	201200	146493030	7960	7960	7960	7960	0
58	20240829	201100	146493030	7960	7960	7960	7960	0
59	20240829	201000	146493030	7960	7960	7960	7960	0
60	20240829	200900	146493030	7960	7960	7960	7960	0
61	20240829	200800	146493030	7960	7960	7960	7960	0
62	20240829	200700	146493030	7960	7960	7960	7960	79
63	20240829	200600	146493030	7960	7960	7960	7960	0
64	20240829	200500	146493030	7960	7960	7960	7960	0
65	20240829	200400	146493030	7960	7960	7960	7960	0
66	20240829	200300	146493030	7960	7960	7960	7960	0
67	20240829	200200	146493030	7960	7960	7960	7960	0
68	20240829	200100	146493030	7960	7960	7960	7960	0
69	20240829	200000	146493030	7960	7960	7960	7960	0
70	20240829	195900	146493030	7960	7960	7960	7960	0
71	20240829	195800	146493030	7960	7960	7960	7960	0
72	20240829	195700	146493030	7960	7960	7960	7960	0
73	20240829	195600	146493030	7960	7960	7960	7960	0
74	20240829	195500	146493030	7960	7960	7960	7960	0
75	20240829	195400	146493030	7960	7960	7960	7960	0
76	20240829	195300	146493030	7960	7960	7960	7960	0
77	20240829	195200	146493030	7960	7960	7960	7960	0
78	20240829	195100	146493030	7960	7960	7960	7960	0
79	20240829	195000	146493030	7960	7960	7960	7960	0
80	20240829	194900	146493030	7960	7960	7960	7960	0
81	20240829	194800	146493030	7960	7960	7960	7960	0
82	20240829	194700	146493030	7960	7960	7960	7960	0
83	20240829	194600	146493030	7960	7960	7960	7960	0
84	20240829	194500	146493030	7960	7960	7960	7960	0
85	20240829	194400	146493030	7960	7960	7960	7960	0
86	20240829	194300	146493030	7960	7960	7960	7960	0
87	20240829	194200	146493030	7960	7960	7960	7960	0
88	20240829	194100	146493030	7960	7960	7960	7960	0
89	20240829	194000	146493030	7960	7960	7960	7960	0
90	20240829	193900	146493030	7960	7960	7960	7960	0
91	20240829	193800	146493030	7960	7960	7960	7960	0
92	20240829	193700	146493030	7960	7960	7960	7960	79
93	20240829	193600	146493030	7960	7960	7960	7960	0
94	20240829	193500	146493030	7960	7960	7960	7960	0
95	20240829	193400	146493030	7960	7960	7960	7960	0
96	20240829	193300	146493030	7960	7960	7960	7960	0
97	20240829	193200	146493030	7960	7960	7960	7960	0
98	20240829	193100	146493030	7960	7960	7960	7960	0
99	20240829	193000	146493030	7960	7960	7960	7960	0
100	20240829	192900	146493030	7960	7960	7960	7960	0
101	20240829	192800	146493030	7960	7960	7960	7960	0
102	20240829	192700	146493030	7960	7960	7960	7960	0
103	20240829	192600	146493030	7960	7960	7960	7960	0
104	20240829	192500	146493030	7960	7960	7960	7960	0
105	20240829	192400	146493030	7960	7960	7960	7960	0
106	20240829	192300	146493030	7960	7960	7960	7960	0
107	20240829	192200	146493030	7960	7960	7960	7960	0
108	20240829	192100	146493030	7960	7960	7960	7960	0
109	20240829	192000	146493030	7960	7960	7960	7960	0
110	20240829	191900	146493030	7960	7960	7960	7960	0
111	20240829	191800	146493030	7960	7960	7960	7960	0
112	20240829	191700	146493030	7960	7960	7960	7960	0
113	20240829	191600	146493030	7960	7960	7960	7960	0
114	20240829	191500	146493030	7960	7960	7960	7960	0
115	20240829	191400	146493030	7960	7960	7960	7960	0
116	20240829	191300	146493030	7960	7960	7960	7960	0
117	20240829	191200	146493030	7960	7960	7960	7960	0
118	20240829	191100	146493030	7960	7960	7960	7960	0
119	20240829	191000	146493030	7960	7960	7960	7960	0
120	20240829	190900	146493030	7960	7960	7960	7960	0
121	20240829	190800	146493030	7960	7960	7960	7960	0
122	20240829	190700	146493030	7960	7960	7960	7960	79
123	20240829	190600	146493030	7960	7960	7960	7960	0
124	20240829	190500	146493030	7960	7960	7960	7960	0
125	20240829	190400	146493030	7960	7960	7960	7960	0
126	20240829	190300	146493030	7960	7960	7960	7960	0
127	20240829	190200	146493030	7960	7960	7960	7960	0
128	20240829	190100	146493030	7960	7960	7960	7960	0
129	20240829	190000	146493030	7960	7960	7960	7960	0
130	20240829	185900	146493030	7960	7960	7960	7960	0
131	20240829	185800	146493030	7960	7960	7960	7960	0
132	20240829	185700	146493030	7960	7960	7960	7960	0
133	20240829	185600	146493030	7960	7960	7960	7960	0
134	20240829	185500	146493030	7960	7960	7960	7960	0
135	20240829	185400	146493030	7960	7960	7960	7960	0
136	20240829	185300	146493030	7960	7960	7960	7960	0
137	20240829	185200	146493030	7960	7960	7960	7960	0
138	20240829	185100	146493030	7960	7960	7960	7960	0
139	20240829	185000	146493030	7960	7960	7960	7960	0
140	20240829	184900	146493030	7960	7960	7960	7960	0
141	20240829	184800	146493030	7960	7960	7960	7960	0
142	20240829	184700	146493030	7960	7960	7960	7960	0
143	20240829	184600	146493030	7960	7960	7960	7960	0
144	20240829	184500	146493030	7960	7960	7960	7960	0
145	20240829	184400	146493030	7960	7960	7960	7960	0
146	20240829	184300	146493030	7960	7960	7960	7960	0
147	20240829	184200	146493030	7960	7960	7960	7960	0
148	20240829	184100	146493030	7960	7960	7960	7960	0
149	20240829	184000	146493030	7960	7960	7960	7960	0
150	20240829	183900	146493030	7960	7960	7960	7960	0
151	20240829	183800	146493030	7960	7960	7960	7960	0
152	20240829	183700	146493030	7960	7960	7960	7960	79
153	20240829	183600	146493030	7960	7960	7960	7960	0
154	20240829	183500	146493030	7960	7960	7960	7960	0
155	20240829	183400	146493030	7960	7960	7960	7960	0
156	20240829	183300	146493030	7960	7960	7960	7960	0
157	20240829	183200	146493030	7960	7960	7960	7960	0
158	20240829	183100	146493030	7960	7960	7960	7960	0
159	20240829	183000	146493030	7960	7960	7960	7960	0
160	20240829	182900	146493030	7960	7960	7960	7960	0
161	20240829	182800	146493030	7960	7960	7960	7960	0
162	20240829	182700	146493030	7960	7960	7960	7960	0
163	20240829	182600	146493030	7960	7960	7960	7960	0
164	20240829	182500	146493030	7960	7960	7960	7960	0
165	20240829	182400	146493030	7960	7960	7960	7960	0
166	20240829	182300	146493030	7960	7960	7960	7960	0
167	20240829	182200	146493030	7960	7960	7960	7960	0
168	20240829	182100	146493030	7960	7960	7960	7960	0
169	20240829	182000	146493030	7960	7960	7960	7960	0
170	20240829	181900	146493030	7960	7960	7960	7960	0
171	20240829	181800	146493030	7960	7960	7960	7960	0
172	20240829	181700	146493030	7960	7960	7960	7960	0
173	20240829	181600	146493030	7960	7960	7960	7960	0
174	20240829	181500	146493030	7960	7960	7960	7960	0
175	20240829	181400	146493030	7960	7960	7960	7960	0
176	20240829	181300	146493030	7960	7960	7960	7960	0
177	20240829	181200	146493030	7960	7960	7960	7960	0
178	20240829	181100	146493030	7960	7960	7960	7960	0
179	20240829	181000	146493030	7960	7960	7960	7960	0
180	20240829	180900	146493030	7960	7960	7960	7960	0
181	20240829	180800	146493030	7960	7960	7960	7960	0
182	20240829	180700	146493030	7960	7960	7960	7960	79
183	20240829	180600	146493030	7960	7960	7960	7960	0
184	20240829	180500	146493030	7960	7960	7960	7960	0
185	20240829	180400	146493030	7960	7960	7960	7960	0
186	20240829	180300	146493030	7960	7960	7960	7960	0
187	20240829	180200	146493030	7960	7960	7960	7960	0
188	20240829	180100	146493030	7960	7960	7960	7960	0
189	20240829	180000	146493030	7960	7960	7960	7960	0
190	20240829	175900	146493030	7960	7960	7960	7960	0
191	20240829	175800	146493030	7960	7960	7960	7960	0
192	20240829	175700	146493030	7960	7960	7960	7960	0
193	20240829	175600	146493030	7960	7960	7960	7960	0
194	20240829	175500	146493030	7960	7960	7960	7960	0
195	20240829	175400	146493030	7960	7960	7960	7960	0
196	20240829	175300	146493030	7960	7960	7960	7960	0
197	20240829	175200	146493030	7960	7960	7960	7960	0
198	20240829	175100	146493030	7960	7960	7960	7960	0
199	20240829	175000	146493030	7960	7960	7960	7960	0
200	20240829	174900	146493030	7960	7960	7960	7960	0
201	20240829	174800	146493030	7960	7960	7960	7960	0
202	20240829	174700	146493030	7960	7960	7960	7960	0
203	20240829	174600	146493030	7960	7960	7960	7960	0
204	20240829	174500	146493030	7960	7960	7960	7960	0
205	20240829	174400	146493030	7960	7960	7960	7960	0
206	20240829	174300	146493030	7960	7960	7960	7960	0
207	20240829	174200	146493030	7960	7960	7960	7960	0
208	20240829	174100	146493030	7960	7960	7960	7960	0
209	20240829	174000	146493030	7960	7960	7960	7960	0
210	20240829	173900	146493030	7960	7960	7960	7960	0
211	20240829	173800	146493030	7960	7960	7960	7960	0
212	20240829	173700	146493030	7960	7960	7960	7960	79
213	20240829	173600	146493030	7960	7960	7960	7960	0
214	20240829	173500	146493030	7960	7960	7960	7960	0
215	20240829	173400	146493030	7960	7960	7960	7960	0
216	20240829	173300	146493030	7960	7960	7960	7960	0
217	20240829	173200	146493030	7960	7960	7960	7960	0
218	20240829	173100	146493030	7960	7960	7960	7960	0
219	20240829	173000	146493030	7960	7960	7960	7960	0
220	20240829	172900	146493030	7960	7960	7960	7960	0
221	20240829	172800	146493030	7960	7960	7960	7960	0
222	20240829	172700	146493030	7960	7960	7960	7960	0
223	20240829	172600	146493030	7960	7960	7960	7960	0
224	20240829	172500	146493030	7960	7960	7960	7960	0
225	20240829	172400	146493030	7960	7960	7960	7960	0
226	20240829	172300	146493030	7960	7960	7960	7960	0
227	20240829	172200	146493030	7960	7960	7960	7960	0
228	20240829	172100	146493030	7960	7960	7960	7960	0
229	20240829	172000	146493030	7960	7960	7960	7960	0
230	20240829	171900	146493030	7960	7960	7960	7960	0
231	20240829	171800	146493030	7960	7960	7960	7960	0
232	20240829	171700	146493030	7960	7960	7960	7960	0
233	20240829	171600	146493030	7960	7960	7960	7960	0
234	20240829	171500	146493030	7960	7960	7960	7960	0
235	20240829	171400	146493030	7960	7960	7960	7960	0
236	20240829	171300	146493030	7960	7960	7960	7960	0
237	20240829	171200	146493030	7960	7960	7960	7960	0
238	20240829	171100	146493030	7960	7960	7960	7960	0
239	20240829	171000	146493030	7960	7960	7960	7960	0
240	20240829	170900	146493030	7960	7960	7960	7960	0
241	20240829	170800	146493030	7960	7960	7960	7960	0
242	20240829	170700	146493030	7960	7960	7960	7960	79
243	20240829	170600	146493030	7960	7960	7960	7960	0
244	20240829	170500	146493030	7960	7960	7960	7960	0
245	20240829	170400	146493030	7960	7960	7960	7960	0
246	20240829	170300	146493030	7960	7960	7960	7960	0
247	20240829	170200	146493030	7960	7960	7960	7960	0
248	20240829	170100	146493030	7960	7960	7960	7960	0
249	20240829	170000	146493030	7960	7960	7960	7960	0
250	20240829	165900	146493030	7960	7960	7960	7960	0
251	20240829	165800	146493030	7960	7960	7960	7960	0
252	20240829	165700	146493030	7960	7960	7960	7960	0
253	20240829	165600	146493030	7960	7960	7960	7960	0
254	20240829	165500	146493030	7960	7960	7960	7960	0
255	20240829	165400	146493030	7960	7960	7960	7960	0
256	20240829	165300	146493030	7960	7960	7960	7960	0
257	20240829	165200	146493030	7960	7960	7960	7960	0
258	20240829	165100	146493030	7960	7960	7960	7960	0
259	20240829	165000	146493030	7960	7960	7960	7960	0
260	20240829	164900	146493030	7960	7960	7960	7960	0
261	20240829	164800	146493030	7960	7960	7960	7960	0
262	20240829	164700	146493030	7960	7960	7960	7960	0
263	20240829	164600	146493030	7960	7960	7960	7960	0
264	20240829	164500	146493030	7960	7960	7960	7960	0
265	20240829	164400	146493030	7960	7960	7960	7960	0
266	20240829	164300	146493030	7960	7960	7960	7960	0
267	20240829	164200	146493030	7960	7960	7960	7960	0
268	20240829	164100	146493030	7960	7960	7960	7960	0
269	20240829	164000	146493030	7960	7960	7960	7960	0
270	20240829	163900	146493030	7960	7960	7960	7960	0
271	20240829	163800	146493030	7960	7960	7960	7960	0
272	20240829	163700	146493030	7960	7960	7960	7960	79
273	20240829	163600	146493030	7960	7960	7960	7960	0
274	20240829	163500	146493030	7960	7960	7960	7960	0
275	20240829	163400	146493030	7960	7960	7960	7960	0
276	20240829	163300	146493030	7960	7960	7960	7960	0
277	20240829	163200	146493030	7960	7960	7960	7960	0
278	20240829	163100	146493030	7960	7960	7960	7960	0
279	20240829	163000	146493030	7960	7960	7960	7960	0
280	20240829	162900	146493030	7960	7960	7960	7960	0
281	20240829	162800	146493030	7960	7960	7960	7960	0
282	20240829	162700	146493030	7960	7960	7960	7960	0
283	20240829	162600	146493030	7960	7960	7960	7960	0
284	20240829	162500	146493030	7960	7960	7960	7960	0
285	20240829	162400	146493030	7960	7960	7960	7960	0
286	20240829	162300	146493030	7960	7960	7960	7960	0
287	20240829	162200	146493030	7960	7960	7960	7960	0
288	20240829	162100	146493030	7960	7960	7960	7960	0
289	20240829	162000	146493030	7960	7960	7960	7960	0
290	20240829	161900	146493030	7960	7960	7960	7960	0
291	20240829	161800	146493030	7960	7960	7960	7960	0
292	20240829	161700	146493030	7960	7960	7960	7960	0
293	20240829	161600	146493030	7960	7960	7960	7960	0
294	20240829	161500	146493030	7960	7960	7960	7960	0
295	20240829	161400	146493030	7960	7960	7960	7960	0
296	20240829	161300	146493030	7960	7960	7960	7960	0
297	20240829	161200	146493030	7960	7960	7960	7960	0
298	20240829	161100	146493030	7960	7960	7960	7960	0
299	20240829	161000	146493030	7960	7960	7960	7960	0
300	20240829	160900	146493030	7960	7960	7960	7960	0
301	20240829	160800	146493030	7960	7960	7960	7960	0
302	20240829	160700	146493030	7960	7960	7960	7960	79
303	20240829	160600	146493030	7960	7960	7960	7960	0
304	20240829	160500	146493030	7960	7960	7960	7960	0
305	20240829	160400	146493030	7960	7960	7960	7960	0
306	20240829	160300	146493030	7960	7960	7960	7960	0
307	20240829	160200	146493030	7960	7960	7960	7960	0
308	20240829	160100	146493030	7960	7960	7960	7960	0
309	20240829	160000	146493030	7960	7960	7960	7960	0
310	20240829	155900	146493030	7960	7960	7960	7960	0
311	20240829	155800	146493030	7960	7960	7960	7960	0
312	20240829	155700	146493030	7960	7960	7960	7960	0
313	20240829	155600	146493030	7960	7960	7960	7960	0
314	20240829	155500	146493030	7960	7960	7960	7960	0
315	20240829	155400	146493030	7960	7960	7960	7960	0
316	20240829	155300	146493030	7960	7960	7960	7960	0
317	20240829	155200	146493030	7960	7960	7960	7960	0
318	20240829	155100	146493030	7960	7960	7960	7960	0
319	20240829	155000	146493030	7960	7960	7960	7960	0
320	20240829	154900	146493030	7960	7960	7960	7960	0
321	20240829	154800	146493030	7960	7960	7960	7960	0
322	20240829	154700	146493030	7960	7960	7960	7960	0
323	20240829	154600	146493030	7960	7960	7960	7960	0
324	20240829	154500	146493030	7960	7960	7960	7960	0
325	20240829	154400	146493030	7960	7960	7960	7960	0
326	20240829	154300	146493030	7960	7960	7960	7960	0
327	20240829	154200	146493030	7960	7960	7960	7960	0
328	20240829	154100	146493030	7960	7960	7960	7960	0
329	20240829	154000	146493030	7960	7960	7960	7960	0
330	20240829	153900	146493030	7960	7960	7960	7960	0
331	20240829	153800	146493030	7960	7960	7960	7960	0
332	20240829	153700	146493030	7960	7960	7960	7960	79
333	20240829	153600	146493030	7960	7960	7960	7960	0
334	20240829	153500	146493030	7960	7960	7960	7960	0
335	20240829	153400	146493030	7960	7960	7960	7960	0
336	20240829	153300	146493030	7960	7960	7960	7960	0
337	20240829	153200	146493030	7960	7960	7960	7960	0
338	20240829	153100	146493030	7960	7960	7960	7960	0
339	20240829	153000	146493030	7960	7960	7960	7960	79
340	20240829	152900	145864190	7960	7960	7960	7960	0
341	20240829	152800	145864190	7960	7960	7960	7960	0
342	20240829	152700	145864190	7960	7960	7960	7960	0
343	20240829	152600	145864190	7960	7960	7960	7960	0
344	20240829	152500	145864190	7960	7960	7960	7960	0
345	20240829	152400	145864190	7960	7960	7960	7960	0
346	20240829	152300	145864190	7960	7960	7960	7960	0
347	20240829	152200	145864190	7960	7960	7960	7960	0
348	20240829	152100	145864190	7960	7960	7960	7960	0
349	20240829	152000	145864190	7960	7960	7960	7960	0
350	20240829	151900	145864190	7960	7930	7960	7900	214
351	20240829	151800	144164870	7900	7900	7900	7900	0
352	20240829	151700	144164870	7900	7900	7900	7900	0
353	20240829	151600	144164870	7900	7900	7900	7900	0
354	20240829	151500	144164870	7900	7900	7900	7900	60
355	20240829	151400	143690870	7930	7930	7930	7930	0
356	20240829	151300	143690870	7930	7930	7930	7930	0
357	20240829	151200	143690870	7930	7930	7930	7930	1
358	20240829	151100	143682940	7900	7900	7900	7900	80
359	20240829	151000	143050940	7900	7900	7900	7900	0
360	20240829	150900	143050940	7900	7920	7920	7900	100
361	20240829	150800	142260900	7900	7900	7900	7900	0
362	20240829	150700	142260900	7900	7900	7900	7900	0
363	20240829	150600	142260900	7900	7900	7900	7900	0
364	20240829	150500	142260900	7900	7900	7900	7900	0
365	20240829	150400	142260900	7900	7900	7900	7900	0
366	20240829	150300	142260900	7900	7900	7900	7900	0
367	20240829	150200	142260900	7900	7900	7900	7900	0
368	20240829	150100	142260900	7900	7900	7900	7900	0
369	20240829	150000	142260900	7900	7940	7940	7900	72
370	20240829	145900	141692060	7940	7940	7940	7940	0
371	20240829	145800	141692060	7940	7940	7940	7940	0
372	20240829	145700	141692060	7940	7940	7940	7940	0
373	20240829	145600	141692060	7940	7940	7940	7940	0
374	20240829	145500	141692060	7940	7940	7940	7940	0
375	20240829	145400	141692060	7940	7940	7940	7940	0
376	20240829	145300	141692060	7940	7940	7940	7940	0
377	20240829	145200	141692060	7940	7940	7940	7940	0
378	20240829	145100	141692060	7940	7940	7940	7940	0
379	20240829	145000	141692060	7940	7930	7940	7930	2
380	20240829	144900	141676190	7900	7900	7900	7900	0
381	20240829	144800	141676190	7900	7900	7900	7900	0
382	20240829	144700	141676190	7900	7900	7900	7900	0
383	20240829	144600	141676190	7900	7900	7900	7900	0
384	20240829	144500	141676190	7900	7900	7900	7900	0
385	20240829	144400	141676190	7900	7900	7900	7900	0
386	20240829	144300	141676190	7900	7900	7900	7900	0
387	20240829	144200	141676190	7900	7900	7900	7900	0
388	20240829	144100	141676190	7900	7900	7900	7900	0
389	20240829	144000	141676190	7900	7900	7900	7900	0
390	20240829	143900	141676190	7900	7900	7900	7900	0
391	20240829	143800	141676190	7900	7900	7900	7900	0
392	20240829	143700	141676190	7900	7900	7900	7900	0
393	20240829	143600	141676190	7900	7900	7900	7900	0
394	20240829	143500	141676190	7900	7900	7900	7900	0
395	20240829	143400	141676190	7900	7900	7900	7900	0
396	20240829	143300	141676190	7900	7900	7900	7900	0
397	20240829	143200	141676190	7900	7900	7900	7900	0
398	20240829	143100	141676190	7900	7900	7900	7900	0
399	20240829	143000	141676190	7900	7900	7900	7900	0
400	20240829	142900	141676190	7900	7900	7900	7900	374
401	20240829	142800	138721590	7900	7900	7900	7900	0
402	20240829	142700	138721590	7900	7900	7900	7900	0
403	20240829	142600	138721590	7900	7900	7900	7900	0
404	20240829	142500	138721590	7900	7900	7900	7900	0
405	20240829	142400	138721590	7900	7900	7900	7900	0
406	20240829	142300	138721590	7900	7900	7900	7900	0
407	20240829	142200	138721590	7900	7900	7900	7900	0
408	20240829	142100	138721590	7900	7900	7900	7900	0
409	20240829	142000	138721590	7900	7900	7900	7900	0
410	20240829	141900	138721590	7900	7880	7900	7880	97
411	20240829	141800	137957190	7900	7900	7900	7900	0
412	20240829	141700	137957190	7900	7900	7900	7900	0
413	20240829	141600	137957190	7900	7900	7900	7900	0
414	20240829	141500	137957190	7900	7900	7900	7900	0
415	20240829	141400	137957190	7900	7900	7900	7900	12
416	20240829	141300	137862390	7900	7900	7900	7900	0
417	20240829	141200	137862390	7900	7900	7900	7900	0
418	20240829	141100	137862390	7900	7900	7900	7900	0
419	20240829	141000	137862390	7900	7900	7900	7900	0
420	20240829	140900	137862390	7900	7880	7900	7880	2
421	20240829	140800	137846610	7880	7880	7880	7880	0
422	20240829	140700	137846610	7880	7880	7880	7880	0
423	20240829	140600	137846610	7880	7880	7880	7880	0
424	20240829	140500	137846610	7880	7880	7880	7880	1
425	20240829	140400	137838730	7900	7900	7900	7900	0
426	20240829	140300	137838730	7900	7900	7900	7900	0
427	20240829	140200	137838730	7900	7900	7900	7900	0
428	20240829	140100	137838730	7900	7900	7900	7900	15
429	20240829	140000	137720230	7900	7900	7900	7900	38
430	20240829	135900	137420030	7870	7870	7870	7870	0
431	20240829	135800	137420030	7870	7870	7870	7870	0
432	20240829	135700	137420030	7870	7870	7870	7870	0
433	20240829	135600	137420030	7870	7870	7870	7870	0
434	20240829	135500	137420030	7870	7870	7870	7870	0
435	20240829	135400	137420030	7870	7870	7870	7870	0
436	20240829	135300	137420030	7870	7870	7870	7870	0
437	20240829	135200	137420030	7870	7870	7870	7870	0
438	20240829	135100	137420030	7870	7870	7870	7870	8
439	20240829	135000	137357070	7880	7880	7880	7880	31
440	20240829	134900	137112790	7870	7870	7870	7870	0
441	20240829	134800	137112790	7870	7870	7870	7870	0
442	20240829	134700	137112790	7870	7870	7870	7870	0
443	20240829	134600	137112790	7870	7870	7870	7870	0
444	20240829	134500	137112790	7870	7870	7870	7870	0
445	20240829	134400	137112790	7870	7870	7870	7870	0
446	20240829	134300	137112790	7870	7870	7870	7870	0
447	20240829	134200	137112790	7870	7870	7870	7870	0
448	20240829	134100	137112790	7870	7870	7870	7870	1
449	20240829	134000	137104920	7870	7870	7870	7870	0
450	20240829	133900	137104920	7870	7870	7870	7870	0
451	20240829	133800	137104920	7870	7870	7870	7870	0
452	20240829	133700	137104920	7870	7870	7870	7870	0
453	20240829	133600	137104920	7870	7870	7870	7870	0
454	20240829	133500	137104920	7870	7880	7880	7870	6
455	20240829	133400	137057690	7900	7900	7900	7900	0
456	20240829	133300	137057690	7900	7900	7900	7900	0
457	20240829	133200	137057690	7900	7900	7900	7900	0
458	20240829	133100	137057690	7900	7900	7900	7900	0
459	20240829	133000	137057690	7900	7900	7900	7900	0
460	20240829	132900	137057690	7900	7900	7900	7900	1
461	20240829	132800	137049790	7880	7880	7880	7880	0
462	20240829	132700	137049790	7880	7880	7880	7880	0
463	20240829	132600	137049790	7880	7880	7880	7880	0
464	20240829	132500	137049790	7880	7880	7880	7880	0
465	20240829	132400	137049790	7880	7880	7880	7880	0
466	20240829	132300	137049790	7880	7880	7880	7880	0
467	20240829	132200	137049790	7880	7880	7880	7880	0
468	20240829	132100	137049790	7880	7880	7880	7880	0
469	20240829	132000	137049790	7880	7880	7880	7880	0
470	20240829	131900	137049790	7880	7880	7880	7880	0
471	20240829	131800	137049790	7880	7880	7880	7880	0
472	20240829	131700	137049790	7880	7880	7880	7880	0
473	20240829	131600	137049790	7880	7880	7880	7880	0
474	20240829	131500	137049790	7880	7880	7880	7880	0
475	20240829	131400	137049790	7880	7880	7880	7880	0
476	20240829	131300	137049790	7880	7880	7880	7880	0
477	20240829	131200	137049790	7880	7880	7880	7880	1
478	20240829	131100	137041910	7900	7900	7900	7900	0
479	20240829	131000	137041910	7900	7900	7900	7900	0
480	20240829	130900	137041910	7900	7900	7900	7900	0
481	20240829	130800	137041910	7900	7900	7900	7900	0
482	20240829	130700	137041910	7900	7900	7900	7900	0
483	20240829	130600	137041910	7900	7900	7900	7900	0
484	20240829	130500	137041910	7900	7900	7900	7900	0
485	20240829	130400	137041910	7900	7900	7900	7900	0
486	20240829	130300	137041910	7900	7900	7900	7900	0
487	20240829	130200	137041910	7900	7900	7900	7900	0
488	20240829	130100	137041910	7900	7900	7900	7900	0
489	20240829	130000	137041910	7900	7900	7900	7900	0
490	20240829	125900	137041910	7900	7900	7900	7900	0
491	20240829	125800	137041910	7900	7900	7900	7900	0
492	20240829	125700	137041910	7900	7900	7900	7900	0
493	20240829	125600	137041910	7900	7900	7900	7900	0
494	20240829	125500	137041910	7900	7900	7900	7900	10
495	20240829	125400	136962910	7900	7900	7900	7900	1
496	20240829	125300	136955010	7910	7910	7910	7910	0
497	20240829	125200	136955010	7910	7910	7910	7910	0
498	20240829	125100	136955010	7910	7910	7910	7910	0
499	20240829	125000	136955010	7910	7910	7910	7910	0
500	20240829	124900	136955010	7910	7900	7910	7900	54
501	20240829	124800	136528330	7830	7850	7850	7830	63
502	20240829	124700	136034720	7910	7850	7910	7850	440
503	20240829	124600	132577060	7830	7830	7830	7830	0
504	20240829	124500	132577060	7830	7850	7850	7830	313
505	20240829	124400	130126000	7850	7850	7850	7850	63
506	20240829	124300	129631450	7860	7860	7860	7860	0
507	20240829	124200	129631450	7860	7860	7860	7860	0
508	20240829	124100	129631450	7860	7860	7860	7860	2
509	20240829	124000	129615730	7850	7850	7850	7850	39
510	20240829	123900	129309580	7850	7850	7850	7850	1
511	20240829	123800	129301730	7840	7840	7840	7840	1
512	20240829	123700	129293890	7850	7880	7880	7850	1968
513	20240829	123600	113819650	7890	7890	7890	7890	190
514	20240829	123500	112320550	7910	7910	7910	7910	0
515	20240829	123400	112320550	7910	7910	7910	7910	0
516	20240829	123300	112320550	7910	7910	7910	7910	0
517	20240829	123200	112320550	7910	7910	7910	7910	0
518	20240829	123100	112320550	7910	7910	7910	7910	0
519	20240829	123000	112320550	7910	7910	7910	7910	0
520	20240829	122900	112320550	7910	7910	7910	7910	0
521	20240829	122800	112320550	7910	7900	7910	7900	675
522	20240829	122700	106986790	7910	7920	7920	7910	200
523	20240829	122600	105404780	7910	7910	7910	7910	0
524	20240829	122500	105404780	7910	7910	7910	7910	0
525	20240829	122400	105404780	7910	7910	7910	7910	0
526	20240829	122300	105404780	7910	7910	7910	7910	0
527	20240829	122200	105404780	7910	7910	7910	7910	0
528	20240829	122100	105404780	7910	7910	7910	7910	0
529	20240829	122000	105404780	7910	7910	7910	7910	0
530	20240829	121900	105404780	7910	7910	7910	7910	0
531	20240829	121800	105404780	7910	7910	7910	7910	0
532	20240829	121700	105404780	7910	7910	7910	7910	0
533	20240829	121600	105404780	7910	7910	7910	7910	0
534	20240829	121500	105404780	7910	7910	7910	7910	0
535	20240829	121400	105404780	7910	7930	7930	7910	11
536	20240829	121300	105317710	7960	7960	7960	7960	0
537	20240829	121200	105317710	7960	7960	7960	7960	0
538	20240829	121100	105317710	7960	7960	7960	7960	0
539	20240829	121000	105317710	7960	7960	7960	7960	0
540	20240829	120900	105317710	7960	7960	7960	7960	0
541	20240829	120800	105317710	7960	7960	7960	7960	0
542	20240829	120700	105317710	7960	7960	7960	7960	0
543	20240829	120600	105317710	7960	7960	7960	7960	0
544	20240829	120500	105317710	7960	7960	7960	7960	0
545	20240829	120400	105317710	7960	7960	7960	7960	0
546	20240829	120300	105317710	7960	7960	7960	7960	0
547	20240829	120200	105317710	7960	7960	7960	7960	0
548	20240829	120100	105317710	7960	7960	7960	7960	0
549	20240829	120000	105317710	7960	7960	7960	7960	3
550	20240829	115900	105293830	7960	7960	7960	7960	0
551	20240829	115800	105293830	7960	7960	7960	7960	0
552	20240829	115700	105293830	7960	7960	7960	7960	0
553	20240829	115600	105293830	7960	7960	7960	7960	0
554	20240829	115500	105293830	7960	7960	7960	7960	0
555	20240829	115400	105293830	7960	7960	7960	7960	0
556	20240829	115300	105293830	7960	7960	7960	7960	0
557	20240829	115200	105293830	7960	7960	7960	7960	2
558	20240829	115100	105277910	7960	7960	7960	7960	0
559	20240829	115000	105277910	7960	7960	7960	7960	0
560	20240829	114900	105277910	7960	7960	7960	7960	0
561	20240829	114800	105277910	7960	7910	7960	7900	302
562	20240829	114700	102890250	7910	7910	7910	7910	0
563	20240829	114600	102890250	7910	7910	7910	7910	0
564	20240829	114500	102890250	7910	7910	7910	7910	0
565	20240829	114400	102890250	7910	7910	7910	7910	0
566	20240829	114300	102890250	7910	7910	7910	7910	0
567	20240829	114200	102890250	7910	7910	7910	7910	0
568	20240829	114100	102890250	7910	7910	7910	7910	50
569	20240829	114000	102494750	7910	7910	7910	7910	0
570	20240829	113900	102494750	7910	7910	7910	7910	2
571	20240829	113800	102478930	7910	7910	7910	7910	0
572	20240829	113700	102478930	7910	7910	7910	7910	0
573	20240829	113600	102478930	7910	7910	7910	7910	0
574	20240829	113500	102478930	7910	7910	7910	7910	0
575	20240829	113400	102478930	7910	7910	7910	7910	0
576	20240829	113300	102478930	7910	7910	7910	7910	0
577	20240829	113200	102478930	7910	7920	7920	7910	53
578	20240829	113100	102059640	7900	7900	7900	7900	0
579	20240829	113000	102059640	7900	7900	7900	7900	0
580	20240829	112900	102059640	7900	7900	7900	7900	0
581	20240829	112800	102059640	7900	7900	7900	7900	0
582	20240829	112700	102059640	7900	7900	7900	7900	0
583	20240829	112600	102059640	7900	7900	7900	7900	0
584	20240829	112500	102059640	7900	7900	7900	7900	0
585	20240829	112400	102059640	7900	7900	7900	7900	0
586	20240829	112300	102059640	7900	7900	7900	7900	0
587	20240829	112200	102059640	7900	7900	7900	7900	0
588	20240829	112100	102059640	7900	7900	7900	7900	0
589	20240829	112000	102059640	7900	7900	7900	7900	0
590	20240829	111900	102059640	7900	7900	7900	7900	0
591	20240829	111800	102059640	7900	7900	7900	7900	0
592	20240829	111700	102059640	7900	7900	7900	7900	0
593	20240829	111600	102059640	7900	7900	7900	7900	205
594	20240829	111500	100440140	7900	7900	7900	7900	0
595	20240829	111400	100440140	7900	7910	7910	7900	543
596	20240829	111300	96149070	7910	7910	7910	7910	0
597	20240829	111200	96149070	7910	7940	7940	7910	1823
598	20240829	111100	81713780	7940	7940	7940	7940	0
599	20240829	111000	81713780	7940	7940	7940	7940	0
600	20240829	110900	81713780	7940	7940	7940	7940	0
601	20240829	110800	81713780	7940	7940	7940	7940	1
602	20240829	110700	81705840	7950	7950	7950	7950	0
603	20240829	110600	81705840	7950	7950	7950	7950	0
604	20240829	110500	81705840	7950	7950	7950	7950	0
605	20240829	110400	81705840	7950	7950	7950	7950	0
606	20240829	110300	81705840	7950	7950	7950	7950	184
607	20240829	110200	80243040	7950	7950	7950	7950	0
608	20240829	110100	80243040	7950	7950	7950	7950	1
609	20240829	110000	80235090	7950	7950	7950	7950	0
610	20240829	105900	80235090	7950	7950	7950	7950	0
611	20240829	105800	80235090	7950	7950	7950	7950	0
612	20240829	105700	80235090	7950	7950	7950	7950	0
613	20240829	105600	80235090	7950	7950	7950	7950	0
614	20240829	105500	80235090	7950	7950	7950	7950	0
615	20240829	105400	80235090	7950	7960	7960	7950	327
616	20240829	105300	77633820	7960	7960	7960	7960	0
617	20240829	105200	77633820	7960	7960	7960	7960	0
618	20240829	105100	77633820	7960	7960	7960	7960	0
619	20240829	105000	77633820	7960	7960	7960	7960	0
620	20240829	104900	77633820	7960	7960	7960	7960	0
621	20240829	104800	77633820	7960	7960	7960	7960	0
622	20240829	104700	77633820	7960	7960	7960	7960	0
623	20240829	104600	77633820	7960	7960	7960	7960	0
624	20240829	104500	77633820	7960	7960	7960	7960	0
625	20240829	104400	77633820	7960	7960	7960	7960	0
626	20240829	104300	77633820	7960	7960	7960	7960	0
627	20240829	104200	77633820	7960	7960	7960	7960	0
628	20240829	104100	77633820	7960	7960	7960	7960	0
629	20240829	104000	77633820	7960	7960	7960	7960	0
630	20240829	103900	77633820	7960	7960	7960	7960	0
631	20240829	103800	77633820	7960	7960	7960	7960	630
632	20240829	103700	72619020	7960	7960	7960	7960	0
633	20240829	103600	72619020	7960	7960	7960	7960	0
634	20240829	103500	72619020	7960	7960	7960	7960	0
635	20240829	103400	72619020	7960	7980	7980	7960	35
636	20240829	103300	72339950	7980	7980	7980	7980	0
637	20240829	103200	72339950	7980	7980	7980	7980	0
638	20240829	103100	72339950	7980	7980	7980	7980	0
639	20240829	103000	72339950	7980	7980	7980	7980	0
640	20240829	102900	72339950	7980	7980	7980	7980	0
641	20240829	102800	72339950	7980	7980	7980	7980	28
642	20240829	102700	72116510	8010	8010	8010	8010	0
643	20240829	102600	72116510	8010	8010	8010	8010	0
644	20240829	102500	72116510	8010	8010	8010	8010	2
645	20240829	102400	72100490	8010	8010	8010	8010	0
646	20240829	102300	72100490	8010	8010	8010	8010	0
647	20240829	102200	72100490	8010	8010	8010	8010	1
648	20240829	102100	72092480	7960	7960	7960	7960	0
649	20240829	102000	72092480	7960	7960	7960	7960	0
650	20240829	101900	72092480	7960	7960	7960	7960	0
651	20240829	101800	72092480	7960	7960	7960	7960	0
652	20240829	101700	72092480	7960	7960	7960	7960	0
653	20240829	101600	72092480	7960	7960	7960	7960	0
654	20240829	101500	72092480	7960	7960	7960	7960	30
655	20240829	101400	71853680	7950	7950	7950	7950	0
656	20240829	101300	71853680	7950	7970	7970	7950	6
657	20240829	101200	71805880	8000	8000	8000	8000	34
658	20240829	101100	71533880	8000	8000	8000	8000	86
659	20240829	101000	70845880	8000	8000	8000	8000	0
660	20240829	100900	70845880	8000	8000	8000	8000	0
661	20240829	100800	70845880	8000	8000	8000	8000	0
662	20240829	100700	70845880	8000	8000	8000	8000	2
663	20240829	100600	70829880	7970	7970	7970	7970	2
664	20240829	100500	70813940	8000	8000	8000	8000	100
665	20240829	100400	70013940	8000	8000	8000	8000	1
666	20240829	100300	70005940	7990	7990	7990	7990	34
667	20240829	100200	69734280	7960	7960	7960	7960	0
668	20240829	100100	69734280	7960	7960	7960	7960	0
669	20240829	100000	69734280	7960	7960	7960	7960	0
670	20240829	095900	69734280	7960	7960	7960	7960	0
671	20240829	095800	69734280	7960	7960	7960	7960	1145
672	20240829	095700	60620080	7960	7950	7960	7950	142
673	20240829	095600	59491170	7920	7920	7920	7920	0
674	20240829	095500	59491170	7920	7920	7920	7920	0
675	20240829	095400	59491170	7920	7920	7920	7920	0
676	20240829	095300	59491170	7920	7920	7920	7920	0
677	20240829	095200	59491170	7920	7920	7920	7920	0
678	20240829	095100	59491170	7920	7920	7920	7920	11
679	20240829	095000	59404050	7920	7920	7920	7920	0
680	20240829	094900	59404050	7920	7920	7920	7920	0
681	20240829	094800	59404050	7920	7920	7920	7920	0
682	20240829	094700	59404050	7920	7920	7920	7920	0
683	20240829	094600	59404050	7920	7920	7920	7920	0
684	20240829	094500	59404050	7920	7920	7920	7920	0
685	20240829	094400	59404050	7920	7920	7920	7920	0
686	20240829	094300	59404050	7920	7920	7920	7920	0
687	20240829	094200	59404050	7920	7920	7920	7920	0
688	20240829	094100	59404050	7920	7920	7920	7920	0
689	20240829	094000	59404050	7920	7950	7950	7920	262
690	20240829	093900	57328950	7950	7950	7950	7950	0
691	20240829	093800	57328950	7950	7950	7950	7950	1
692	20240829	093700	57321000	7950	7950	7950	7950	0
693	20240829	093600	57321000	7950	7920	7950	7920	2
694	20240829	093500	57305130	7920	7920	7920	7920	6
695	20240829	093400	57257610	7950	7920	7950	7920	9
696	20240829	093300	57186180	7960	7960	7960	7960	222
697	20240829	093200	55419060	7920	7920	7920	7920	0
698	20240829	093100	55419060	7920	7960	7960	7920	27
699	20240829	093000	55204490	7940	7940	7940	7940	0
700	20240829	092900	55204490	7940	7940	7940	7940	0
701	20240829	092800	55204490	7940	7940	7940	7940	0
702	20240829	092700	55204490	7940	7950	7950	7940	1366
703	20240829	092600	44345010	7950	7950	7990	7950	640
704	20240829	092500	39253010	7960	7970	7970	7960	2962
705	20240829	092400	15675480	7960	7960	7960	7960	0
706	20240829	092300	15675480	7960	7960	7960	7960	0
707	20240829	092200	15675480	7960	7960	7960	7960	0
708	20240829	092100	15675480	7960	7980	7980	7960	1046
709	20240829	092000	7337530	7980	7980	7980	7980	0
710	20240829	091900	7337530	7980	8000	8000	7980	629
711	20240829	091800	2312850	8010	8010	8010	8010	61
712	20240829	091700	1824240	8080	8080	8080	8080	0
713	20240829	091600	1824240	8080	8080	8080	8080	0
714	20240829	091500	1824240	8080	8080	8080	8080	0
715	20240829	091400	1824240	8080	8080	8080	8080	0
716	20240829	091300	1824240	8080	8080	8080	8080	0
717	20240829	091200	1824240	8080	8080	8080	8080	50
718	20240829	091100	1420240	8080	8080	8080	8080	0
719	20240829	091000	1420240	8080	8080	8080	8080	4
720	20240829	090900	1387920	8070	8070	8070	8070	0
721	20240829	090800	1387920	8070	8070	8070	8070	50
722	20240829	090700	984420	8070	8070	8070	8070	0
723	20240829	090600	984420	8070	8070	8070	8070	0
724	20240829	090500	984420	8070	8070	8070	8070	4
725	20240829	090400	952140	8070	8070	8070	8070	0
726	20240829	090300	952140	8070	8070	8070	8070	0
727	20240829	090200	952140	8070	8070	8070	8070	0
728	20240829	090100	952140	8070	8070	8070	8070	2
729	20240829	090000	936000	8000	8000	8000	8000	117