KissMeData/338100/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	211300	215392075	4470	4470	4470	4470	203
3	20240808	211200	215392075	4470	4470	4470	4470	0
4	20240808	211100	215392075	4470	4470	4470	4470	0
5	20240808	211000	215392075	4470	4470	4470	4470	0
6	20240808	210900	215392075	4470	4470	4470	4470	0
7	20240808	210800	215392075	4470	4470	4470	4470	0
8	20240808	210700	215392075	4470	4470	4470	4470	0
9	20240808	210600	215392075	4470	4470	4470	4470	0
10	20240808	210500	215392075	4470	4470	4470	4470	0
11	20240808	210400	215392075	4470	4470	4470	4470	0
12	20240808	210300	215392075	4470	4470	4470	4470	0
13	20240808	210200	215392075	4470	4470	4470	4470	0
14	20240808	210100	215392075	4470	4470	4470	4470	0
15	20240808	210000	215392075	4470	4470	4470	4470	0
16	20240808	205900	215392075	4470	4470	4470	4470	0
17	20240808	205800	215392075	4470	4470	4470	4470	0
18	20240808	205700	215392075	4470	4470	4470	4470	0
19	20240808	205600	215392075	4470	4470	4470	4470	0
20	20240808	205500	215392075	4470	4470	4470	4470	0
21	20240808	205400	215392075	4470	4470	4470	4470	0
22	20240808	205300	215392075	4470	4470	4470	4470	0
23	20240808	205200	215392075	4470	4470	4470	4470	0
24	20240808	205100	215392075	4470	4470	4470	4470	0
25	20240808	205000	215392075	4470	4470	4470	4470	0
26	20240808	204900	215392075	4470	4470	4470	4470	0
27	20240808	204800	215392075	4470	4470	4470	4470	0
28	20240808	204700	215392075	4470	4470	4470	4470	0
29	20240808	204600	215392075	4470	4470	4470	4470	0
30	20240808	204500	215392075	4470	4470	4470	4470	0
31	20240808	204400	215392075	4470	4470	4470	4470	0
32	20240808	204300	215392075	4470	4470	4470	4470	203
33	20240808	204200	215392075	4470	4470	4470	4470	0
34	20240808	204100	215392075	4470	4470	4470	4470	0
35	20240808	204000	215392075	4470	4470	4470	4470	0
36	20240808	203900	215392075	4470	4470	4470	4470	0
37	20240808	203800	215392075	4470	4470	4470	4470	0
38	20240808	203700	215392075	4470	4470	4470	4470	0
39	20240808	203600	215392075	4470	4470	4470	4470	0
40	20240808	203500	215392075	4470	4470	4470	4470	0
41	20240808	203400	215392075	4470	4470	4470	4470	0
42	20240808	203300	215392075	4470	4470	4470	4470	0
43	20240808	203200	215392075	4470	4470	4470	4470	0
44	20240808	203100	215392075	4470	4470	4470	4470	0
45	20240808	203000	215392075	4470	4470	4470	4470	0
46	20240808	202900	215392075	4470	4470	4470	4470	0
47	20240808	202800	215392075	4470	4470	4470	4470	0
48	20240808	202700	215392075	4470	4470	4470	4470	0
49	20240808	202600	215392075	4470	4470	4470	4470	0
50	20240808	202500	215392075	4470	4470	4470	4470	0
51	20240808	202400	215392075	4470	4470	4470	4470	0
52	20240808	202300	215392075	4470	4470	4470	4470	0
53	20240808	202200	215392075	4470	4470	4470	4470	0
54	20240808	202100	215392075	4470	4470	4470	4470	0
55	20240808	202000	215392075	4470	4470	4470	4470	0
56	20240808	201900	215392075	4470	4470	4470	4470	0
57	20240808	201800	215392075	4470	4470	4470	4470	0
58	20240808	201700	215392075	4470	4470	4470	4470	0
59	20240808	201600	215392075	4470	4470	4470	4470	0
60	20240808	201500	215392075	4470	4470	4470	4470	0
61	20240808	201400	215392075	4470	4470	4470	4470	0
62	20240808	201300	215392075	4470	4470	4470	4470	203
63	20240808	201200	215392075	4470	4470	4470	4470	0
64	20240808	201100	215392075	4470	4470	4470	4470	0
65	20240808	201000	215392075	4470	4470	4470	4470	0
66	20240808	200900	215392075	4470	4470	4470	4470	0
67	20240808	200800	215392075	4470	4470	4470	4470	0
68	20240808	200700	215392075	4470	4470	4470	4470	0
69	20240808	200600	215392075	4470	4470	4470	4470	0
70	20240808	200500	215392075	4470	4470	4470	4470	0
71	20240808	200400	215392075	4470	4470	4470	4470	0
72	20240808	200300	215392075	4470	4470	4470	4470	0
73	20240808	200200	215392075	4470	4470	4470	4470	0
74	20240808	200100	215392075	4470	4470	4470	4470	0
75	20240808	200000	215392075	4470	4470	4470	4470	0
76	20240808	195900	215392075	4470	4470	4470	4470	0
77	20240808	195800	215392075	4470	4470	4470	4470	0
78	20240808	195700	215392075	4470	4470	4470	4470	0
79	20240808	195600	215392075	4470	4470	4470	4470	0
80	20240808	195500	215392075	4470	4470	4470	4470	0
81	20240808	195400	215392075	4470	4470	4470	4470	0
82	20240808	195300	215392075	4470	4470	4470	4470	0
83	20240808	195200	215392075	4470	4470	4470	4470	0
84	20240808	195100	215392075	4470	4470	4470	4470	0
85	20240808	195000	215392075	4470	4470	4470	4470	0
86	20240808	194900	215392075	4470	4470	4470	4470	0
87	20240808	194800	215392075	4470	4470	4470	4470	0
88	20240808	194700	215392075	4470	4470	4470	4470	0
89	20240808	194600	215392075	4470	4470	4470	4470	0
90	20240808	194500	215392075	4470	4470	4470	4470	0
91	20240808	194400	215392075	4470	4470	4470	4470	0
92	20240808	194300	215392075	4470	4470	4470	4470	203
93	20240808	194200	215392075	4470	4470	4470	4470	0
94	20240808	194100	215392075	4470	4470	4470	4470	0
95	20240808	194000	215392075	4470	4470	4470	4470	0
96	20240808	193900	215392075	4470	4470	4470	4470	0
97	20240808	193800	215392075	4470	4470	4470	4470	0
98	20240808	193700	215392075	4470	4470	4470	4470	0
99	20240808	193600	215392075	4470	4470	4470	4470	0
100	20240808	193500	215392075	4470	4470	4470	4470	0
101	20240808	193400	215392075	4470	4470	4470	4470	0
102	20240808	193300	215392075	4470	4470	4470	4470	0
103	20240808	193200	215392075	4470	4470	4470	4470	0
104	20240808	193100	215392075	4470	4470	4470	4470	0
105	20240808	193000	215392075	4470	4470	4470	4470	0
106	20240808	192900	215392075	4470	4470	4470	4470	0
107	20240808	192800	215392075	4470	4470	4470	4470	0
108	20240808	192700	215392075	4470	4470	4470	4470	0
109	20240808	192600	215392075	4470	4470	4470	4470	0
110	20240808	192500	215392075	4470	4470	4470	4470	0
111	20240808	192400	215392075	4470	4470	4470	4470	0
112	20240808	192300	215392075	4470	4470	4470	4470	0
113	20240808	192200	215392075	4470	4470	4470	4470	0
114	20240808	192100	215392075	4470	4470	4470	4470	0
115	20240808	192000	215392075	4470	4470	4470	4470	0
116	20240808	191900	215392075	4470	4470	4470	4470	0
117	20240808	191800	215392075	4470	4470	4470	4470	0
118	20240808	191700	215392075	4470	4470	4470	4470	0
119	20240808	191600	215392075	4470	4470	4470	4470	0
120	20240808	191500	215392075	4470	4470	4470	4470	0
121	20240808	191400	215392075	4470	4470	4470	4470	0
122	20240808	191300	215392075	4470	4470	4470	4470	203
123	20240808	191200	215392075	4470	4470	4470	4470	0
124	20240808	191100	215392075	4470	4470	4470	4470	0
125	20240808	191000	215392075	4470	4470	4470	4470	0
126	20240808	190900	215392075	4470	4470	4470	4470	0
127	20240808	190800	215392075	4470	4470	4470	4470	0
128	20240808	190700	215392075	4470	4470	4470	4470	0
129	20240808	190600	215392075	4470	4470	4470	4470	0
130	20240808	190500	215392075	4470	4470	4470	4470	0
131	20240808	190400	215392075	4470	4470	4470	4470	0
132	20240808	190300	215392075	4470	4470	4470	4470	0
133	20240808	190200	215392075	4470	4470	4470	4470	0
134	20240808	190100	215392075	4470	4470	4470	4470	0
135	20240808	190000	215392075	4470	4470	4470	4470	0
136	20240808	185900	215392075	4470	4470	4470	4470	0
137	20240808	185800	215392075	4470	4470	4470	4470	0
138	20240808	185700	215392075	4470	4470	4470	4470	0
139	20240808	185600	215392075	4470	4470	4470	4470	0
140	20240808	185500	215392075	4470	4470	4470	4470	0
141	20240808	185400	215392075	4470	4470	4470	4470	0
142	20240808	185300	215392075	4470	4470	4470	4470	0
143	20240808	185200	215392075	4470	4470	4470	4470	0
144	20240808	185100	215392075	4470	4470	4470	4470	0
145	20240808	185000	215392075	4470	4470	4470	4470	0
146	20240808	184900	215392075	4470	4470	4470	4470	0
147	20240808	184800	215392075	4470	4470	4470	4470	0
148	20240808	184700	215392075	4470	4470	4470	4470	0
149	20240808	184600	215392075	4470	4470	4470	4470	0
150	20240808	184500	215392075	4470	4470	4470	4470	0
151	20240808	184400	215392075	4470	4470	4470	4470	0
152	20240808	184300	215392075	4470	4470	4470	4470	203
153	20240808	184200	215392075	4470	4470	4470	4470	0
154	20240808	184100	215392075	4470	4470	4470	4470	0
155	20240808	184000	215392075	4470	4470	4470	4470	0
156	20240808	183900	215392075	4470	4470	4470	4470	0
157	20240808	183800	215392075	4470	4470	4470	4470	0
158	20240808	183700	215392075	4470	4470	4470	4470	0
159	20240808	183600	215392075	4470	4470	4470	4470	0
160	20240808	183500	215392075	4470	4470	4470	4470	0
161	20240808	183400	215392075	4470	4470	4470	4470	0
162	20240808	183300	215392075	4470	4470	4470	4470	0
163	20240808	183200	215392075	4470	4470	4470	4470	0
164	20240808	183100	215392075	4470	4470	4470	4470	0
165	20240808	183000	215392075	4470	4470	4470	4470	0
166	20240808	182900	215392075	4470	4470	4470	4470	0
167	20240808	182800	215392075	4470	4470	4470	4470	0
168	20240808	182700	215392075	4470	4470	4470	4470	0
169	20240808	182600	215392075	4470	4470	4470	4470	0
170	20240808	182500	215392075	4470	4470	4470	4470	0
171	20240808	182400	215392075	4470	4470	4470	4470	0
172	20240808	182300	215392075	4470	4470	4470	4470	0
173	20240808	182200	215392075	4470	4470	4470	4470	0
174	20240808	182100	215392075	4470	4470	4470	4470	0
175	20240808	182000	215392075	4470	4470	4470	4470	0
176	20240808	181900	215392075	4470	4470	4470	4470	0
177	20240808	181800	215392075	4470	4470	4470	4470	0
178	20240808	181700	215392075	4470	4470	4470	4470	0
179	20240808	181600	215392075	4470	4470	4470	4470	0
180	20240808	181500	215392075	4470	4470	4470	4470	0
181	20240808	181400	215392075	4470	4470	4470	4470	0
182	20240808	181300	215392075	4470	4470	4470	4470	203
183	20240808	181200	215392075	4470	4470	4470	4470	0
184	20240808	181100	215392075	4470	4470	4470	4470	0
185	20240808	181000	215392075	4470	4470	4470	4470	0
186	20240808	180900	215392075	4470	4470	4470	4470	0
187	20240808	180800	215392075	4470	4470	4470	4470	0
188	20240808	180700	215392075	4470	4470	4470	4470	0
189	20240808	180600	215392075	4470	4470	4470	4470	0
190	20240808	180500	215392075	4470	4470	4470	4470	0
191	20240808	180400	215392075	4470	4470	4470	4470	0
192	20240808	180300	215392075	4470	4470	4470	4470	0
193	20240808	180200	215392075	4470	4470	4470	4470	0
194	20240808	180100	215392075	4470	4470	4470	4470	0
195	20240808	180000	215392075	4470	4470	4470	4470	0
196	20240808	175900	215392075	4470	4470	4470	4470	0
197	20240808	175800	215392075	4470	4470	4470	4470	0
198	20240808	175700	215392075	4470	4470	4470	4470	0
199	20240808	175600	215392075	4470	4470	4470	4470	0
200	20240808	175500	215392075	4470	4470	4470	4470	0
201	20240808	175400	215392075	4470	4470	4470	4470	0
202	20240808	175300	215392075	4470	4470	4470	4470	0
203	20240808	175200	215392075	4470	4470	4470	4470	0
204	20240808	175100	215392075	4470	4470	4470	4470	0
205	20240808	175000	215392075	4470	4470	4470	4470	0
206	20240808	174900	215392075	4470	4470	4470	4470	0
207	20240808	174800	215392075	4470	4470	4470	4470	0
208	20240808	174700	215392075	4470	4470	4470	4470	0
209	20240808	174600	215392075	4470	4470	4470	4470	0
210	20240808	174500	215392075	4470	4470	4470	4470	0
211	20240808	174400	215392075	4470	4470	4470	4470	0
212	20240808	174300	215392075	4470	4470	4470	4470	203
213	20240808	174200	215392075	4470	4470	4470	4470	0
214	20240808	174100	215392075	4470	4470	4470	4470	0
215	20240808	174000	215392075	4470	4470	4470	4470	0
216	20240808	173900	215392075	4470	4470	4470	4470	0
217	20240808	173800	215392075	4470	4470	4470	4470	0
218	20240808	173700	215392075	4470	4470	4470	4470	0
219	20240808	173600	215392075	4470	4470	4470	4470	0
220	20240808	173500	215392075	4470	4470	4470	4470	0
221	20240808	173400	215392075	4470	4470	4470	4470	0
222	20240808	173300	215392075	4470	4470	4470	4470	0
223	20240808	173200	215392075	4470	4470	4470	4470	0
224	20240808	173100	215392075	4470	4470	4470	4470	0
225	20240808	173000	215392075	4470	4470	4470	4470	0
226	20240808	172900	215392075	4470	4470	4470	4470	0
227	20240808	172800	215392075	4470	4470	4470	4470	0
228	20240808	172700	215392075	4470	4470	4470	4470	0
229	20240808	172600	215392075	4470	4470	4470	4470	0
230	20240808	172500	215392075	4470	4470	4470	4470	0
231	20240808	172400	215392075	4470	4470	4470	4470	0
232	20240808	172300	215392075	4470	4470	4470	4470	0
233	20240808	172200	215392075	4470	4470	4470	4470	0
234	20240808	172100	215392075	4470	4470	4470	4470	0
235	20240808	172000	215392075	4470	4470	4470	4470	0
236	20240808	171900	215392075	4470	4470	4470	4470	0
237	20240808	171800	215392075	4470	4470	4470	4470	0
238	20240808	171700	215392075	4470	4470	4470	4470	0
239	20240808	171600	215392075	4470	4470	4470	4470	0
240	20240808	171500	215392075	4470	4470	4470	4470	0
241	20240808	171400	215392075	4470	4470	4470	4470	0
242	20240808	171300	215392075	4470	4470	4470	4470	203
243	20240808	171200	215392075	4470	4470	4470	4470	0
244	20240808	171100	215392075	4470	4470	4470	4470	0
245	20240808	171000	215392075	4470	4470	4470	4470	0
246	20240808	170900	215392075	4470	4470	4470	4470	0
247	20240808	170800	215392075	4470	4470	4470	4470	0
248	20240808	170700	215392075	4470	4470	4470	4470	0
249	20240808	170600	215392075	4470	4470	4470	4470	0
250	20240808	170500	215392075	4470	4470	4470	4470	0
251	20240808	170400	215392075	4470	4470	4470	4470	0
252	20240808	170300	215392075	4470	4470	4470	4470	0
253	20240808	170200	215392075	4470	4470	4470	4470	0
254	20240808	170100	215392075	4470	4470	4470	4470	0
255	20240808	170000	215392075	4470	4470	4470	4470	0
256	20240808	165900	215392075	4470	4470	4470	4470	0
257	20240808	165800	215392075	4470	4470	4470	4470	0
258	20240808	165700	215392075	4470	4470	4470	4470	0
259	20240808	165600	215392075	4470	4470	4470	4470	0
260	20240808	165500	215392075	4470	4470	4470	4470	0
261	20240808	165400	215392075	4470	4470	4470	4470	0
262	20240808	165300	215392075	4470	4470	4470	4470	0
263	20240808	165200	215392075	4470	4470	4470	4470	0
264	20240808	165100	215392075	4470	4470	4470	4470	0
265	20240808	165000	215392075	4470	4470	4470	4470	0
266	20240808	164900	215392075	4470	4470	4470	4470	0
267	20240808	164800	215392075	4470	4470	4470	4470	0
268	20240808	164700	215392075	4470	4470	4470	4470	0
269	20240808	164600	215392075	4470	4470	4470	4470	0
270	20240808	164500	215392075	4470	4470	4470	4470	0
271	20240808	164400	215392075	4470	4470	4470	4470	0
272	20240808	164300	215392075	4470	4470	4470	4470	203
273	20240808	164200	215392075	4470	4470	4470	4470	0
274	20240808	164100	215392075	4470	4470	4470	4470	0
275	20240808	164000	215392075	4470	4470	4470	4470	0
276	20240808	163900	215392075	4470	4470	4470	4470	0
277	20240808	163800	215392075	4470	4470	4470	4470	0
278	20240808	163700	215392075	4470	4470	4470	4470	0
279	20240808	163600	215392075	4470	4470	4470	4470	0
280	20240808	163500	215392075	4470	4470	4470	4470	0
281	20240808	163400	215392075	4470	4470	4470	4470	0
282	20240808	163300	215392075	4470	4470	4470	4470	0
283	20240808	163200	215392075	4470	4470	4470	4470	0
284	20240808	163100	215392075	4470	4470	4470	4470	0
285	20240808	163000	215392075	4470	4470	4470	4470	0
286	20240808	162900	215392075	4470	4470	4470	4470	0
287	20240808	162800	215392075	4470	4470	4470	4470	0
288	20240808	162700	215392075	4470	4470	4470	4470	0
289	20240808	162600	215392075	4470	4470	4470	4470	0
290	20240808	162500	215392075	4470	4470	4470	4470	0
291	20240808	162400	215392075	4470	4470	4470	4470	0
292	20240808	162300	215392075	4470	4470	4470	4470	0
293	20240808	162200	215392075	4470	4470	4470	4470	0
294	20240808	162100	215392075	4470	4470	4470	4470	0
295	20240808	162000	215392075	4470	4470	4470	4470	0
296	20240808	161900	215392075	4470	4470	4470	4470	0
297	20240808	161800	215392075	4470	4470	4470	4470	0
298	20240808	161700	215392075	4470	4470	4470	4470	0
299	20240808	161600	215392075	4470	4470	4470	4470	0
300	20240808	161500	215392075	4470	4470	4470	4470	0
301	20240808	161400	215392075	4470	4470	4470	4470	0
302	20240808	161300	215392075	4470	4470	4470	4470	203
303	20240808	161200	215392075	4470	4470	4470	4470	0
304	20240808	161100	215392075	4470	4470	4470	4470	0
305	20240808	161000	215392075	4470	4470	4470	4470	0
306	20240808	160900	215392075	4470	4470	4470	4470	0
307	20240808	160800	215392075	4470	4470	4470	4470	0
308	20240808	160700	215392075	4470	4470	4470	4470	0
309	20240808	160600	215392075	4470	4470	4470	4470	0
310	20240808	160500	215392075	4470	4470	4470	4470	0
311	20240808	160400	215392075	4470	4470	4470	4470	0
312	20240808	160300	215392075	4470	4470	4470	4470	0
313	20240808	160200	215392075	4470	4470	4470	4470	0
314	20240808	160100	215392075	4470	4470	4470	4470	0
315	20240808	160000	215392075	4470	4470	4470	4470	0
316	20240808	155900	215392075	4470	4470	4470	4470	0
317	20240808	155800	215392075	4470	4470	4470	4470	0
318	20240808	155700	215392075	4470	4470	4470	4470	0
319	20240808	155600	215392075	4470	4470	4470	4470	0
320	20240808	155500	215392075	4470	4470	4470	4470	0
321	20240808	155400	215392075	4470	4470	4470	4470	0
322	20240808	155300	215392075	4470	4470	4470	4470	0
323	20240808	155200	215392075	4470	4470	4470	4470	0
324	20240808	155100	215392075	4470	4470	4470	4470	0
325	20240808	155000	215392075	4470	4470	4470	4470	0
326	20240808	154900	215392075	4470	4470	4470	4470	0
327	20240808	154800	215392075	4470	4470	4470	4470	0
328	20240808	154700	215392075	4470	4470	4470	4470	0
329	20240808	154600	215392075	4470	4470	4470	4470	0
330	20240808	154500	215392075	4470	4470	4470	4470	0
331	20240808	154400	215392075	4470	4470	4470	4470	0
332	20240808	154300	215392075	4470	4470	4470	4470	203
333	20240808	154200	215392075	4470	4470	4470	4470	0
334	20240808	154100	215392075	4470	4470	4470	4470	0
335	20240808	154000	215392075	4470	4470	4470	4470	0
336	20240808	153900	215392075	4470	4470	4470	4470	0
337	20240808	153800	215392075	4470	4470	4470	4470	0
338	20240808	153700	215392075	4470	4470	4470	4470	0
339	20240808	153600	215392075	4470	4470	4470	4470	0
340	20240808	153500	215392075	4470	4470	4470	4470	0
341	20240808	153400	215392075	4470	4470	4470	4470	0
342	20240808	153300	215392075	4470	4470	4470	4470	0
343	20240808	153200	215392075	4470	4470	4470	4470	0
344	20240808	153100	215392075	4470	4470	4470	4470	0
345	20240808	153000	215392075	4470	4470	4470	4470	203
346	20240808	152900	214484665	4460	4460	4460	4460	0
347	20240808	152800	214484665	4460	4460	4460	4460	0
348	20240808	152700	214484665	4460	4460	4460	4460	0
349	20240808	152600	214484665	4460	4460	4460	4460	0
350	20240808	152500	214484665	4460	4460	4460	4460	0
351	20240808	152400	214484665	4460	4460	4460	4460	0
352	20240808	152300	214484665	4460	4460	4460	4460	0
353	20240808	152200	214484665	4460	4460	4460	4460	0
354	20240808	152100	214484665	4460	4460	4460	4460	0
355	20240808	152000	214484665	4460	4460	4460	4460	0
356	20240808	151900	214484665	4460	4465	4465	4460	346
357	20240808	151800	212940035	4465	4465	4465	4465	35
358	20240808	151700	212783760	4465	4465	4465	4465	0
359	20240808	151600	212783760	4465	4465	4465	4465	0
360	20240808	151500	212783760	4465	4465	4465	4465	0
361	20240808	151400	212783760	4465	4465	4465	4465	0
362	20240808	151300	212783760	4465	4465	4465	4465	0
363	20240808	151200	212783760	4465	4465	4465	4465	1
364	20240808	151100	212779295	4465	4465	4465	4465	0
365	20240808	151000	212779295	4465	4465	4465	4465	4
366	20240808	150900	212761435	4470	4470	4470	4470	1
367	20240808	150800	212756965	4465	4465	4465	4465	5
368	20240808	150700	212734640	4465	4465	4465	4465	0
369	20240808	150600	212734640	4465	4465	4465	4465	16
370	20240808	150500	212663200	4465	4465	4465	4465	0
371	20240808	150400	212663200	4465	4465	4465	4465	56
372	20240808	150300	212413160	4465	4465	4465	4465	180
373	20240808	150200	211609460	4465	4465	4465	4465	600
374	20240808	150100	208930460	4465	4465	4465	4465	1
375	20240808	150000	208925995	4465	4465	4465	4465	1
376	20240808	145900	208921530	4465	4465	4465	4465	2
377	20240808	145800	208912600	4465	4465	4465	4465	0
378	20240808	145700	208912600	4465	4465	4465	4465	8
379	20240808	145600	208876880	4465	4465	4465	4465	0
380	20240808	145500	208876880	4465	4465	4465	4465	27
381	20240808	145400	208756325	4465	4465	4465	4465	0
382	20240808	145300	208756325	4465	4465	4465	4465	5
383	20240808	145200	208734000	4465	4465	4465	4465	0
384	20240808	145100	208734000	4465	4465	4465	4465	82
385	20240808	145000	208367870	4470	4470	4470	4470	0
386	20240808	144900	208367870	4470	4470	4470	4470	0
387	20240808	144800	208367870	4470	4470	4470	4470	0
388	20240808	144700	208367870	4470	4470	4470	4470	80
389	20240808	144600	208010270	4470	4465	4470	4465	3
390	20240808	144500	207996870	4465	4465	4465	4465	0
391	20240808	144400	207996870	4465	4465	4465	4465	7
392	20240808	144300	207965615	4465	4465	4465	4465	22
393	20240808	144200	207867385	4465	4465	4465	4465	0
394	20240808	144100	207867385	4465	4465	4465	4465	0
395	20240808	144000	207867385	4465	4465	4465	4465	0
396	20240808	143900	207867385	4465	4465	4465	4465	0
397	20240808	143800	207867385	4465	4465	4465	4465	1
398	20240808	143700	207862920	4465	4465	4465	4465	2
399	20240808	143600	207853990	4465	4465	4465	4465	0
400	20240808	143500	207853990	4465	4465	4465	4465	8
401	20240808	143400	207818270	4465	4465	4465	4465	9
402	20240808	143300	207778085	4465	4465	4465	4465	7
403	20240808	143200	207746830	4465	4465	4465	4465	0
404	20240808	143100	207746830	4465	4465	4465	4465	4
405	20240808	143000	207728970	4465	4465	4465	4465	0
406	20240808	142900	207728970	4465	4465	4465	4465	9
407	20240808	142800	207688785	4465	4465	4465	4465	0
408	20240808	142700	207688785	4465	4470	4470	4465	5
409	20240808	142600	207666455	4470	4470	4470	4470	20
410	20240808	142500	207577055	4470	4470	4470	4470	5
411	20240808	142400	207554705	4470	4470	4470	4470	0
412	20240808	142300	207554705	4470	4470	4470	4470	12
413	20240808	142200	207501065	4470	4470	4470	4470	68
414	20240808	142100	207197105	4470	4470	4470	4470	1
415	20240808	142000	207192635	4470	4470	4470	4470	1
416	20240808	141900	207188165	4470	4470	4470	4470	0
417	20240808	141800	207188165	4470	4470	4470	4470	0
418	20240808	141700	207188165	4470	4470	4470	4470	33
419	20240808	141600	207040655	4470	4470	4470	4470	0
420	20240808	141500	207040655	4470	4470	4470	4470	0
421	20240808	141400	207040655	4470	4470	4470	4470	0
422	20240808	141300	207040655	4470	4470	4470	4470	11
423	20240808	141200	206991485	4470	4470	4470	4470	0
424	20240808	141100	206991485	4470	4470	4470	4470	1
425	20240808	141000	206987015	4465	4465	4465	4465	0
426	20240808	140900	206987015	4465	4465	4465	4465	0
427	20240808	140800	206987015	4465	4465	4465	4465	0
428	20240808	140700	206987015	4465	4465	4465	4465	1
429	20240808	140600	206982550	4465	4465	4465	4465	0
430	20240808	140500	206982550	4465	4465	4465	4465	1
431	20240808	140400	206978085	4465	4465	4465	4465	0
432	20240808	140300	206978085	4465	4465	4465	4465	4
433	20240808	140200	206960225	4465	4465	4465	4465	0
434	20240808	140100	206960225	4465	4465	4465	4465	13
435	20240808	140000	206902180	4465	4465	4465	4465	45
436	20240808	135900	206701255	4465	4465	4465	4465	0
437	20240808	135800	206701255	4465	4465	4465	4465	90
438	20240808	135700	206299405	4465	4465	4465	4465	24
439	20240808	135600	206192245	4465	4465	4465	4465	231
440	20240808	135500	205160830	4465	4465	4465	4465	0
441	20240808	135400	205160830	4465	4465	4465	4465	40
442	20240808	135300	204982230	4465	4465	4465	4465	0
443	20240808	135200	204982230	4465	4465	4465	4465	460
444	20240808	135100	202928330	4465	4465	4465	4465	0
445	20240808	135000	202928330	4465	4465	4465	4465	9
446	20240808	134900	202888145	4465	4465	4465	4465	0
447	20240808	134800	202888145	4465	4465	4465	4465	91
448	20240808	134700	202481830	4465	4465	4465	4465	91
449	20240808	134600	202075515	4465	4465	4465	4465	0
450	20240808	134500	202075515	4465	4470	4470	4465	232
451	20240808	134400	201039625	4475	4475	4475	4475	2
452	20240808	134300	201030675	4465	4465	4465	4465	178
453	20240808	134200	200235905	4465	4465	4465	4465	0
454	20240808	134100	200235905	4465	4465	4465	4465	182
455	20240808	134000	199423275	4465	4465	4465	4465	0
456	20240808	133900	199423275	4465	4465	4465	4465	91
457	20240808	133800	199016960	4475	4475	4475	4475	3
458	20240808	133700	199003535	4475	4475	4475	4475	30
459	20240808	133600	198869285	4480	4480	4480	4480	0
460	20240808	133500	198869285	4480	4480	4480	4480	0
461	20240808	133400	198869285	4480	4480	4480	4480	0
462	20240808	133300	198869285	4480	4475	4480	4475	300
463	20240808	133200	197526215	4475	4475	4475	4475	2
464	20240808	133100	197517265	4465	4465	4465	4465	0
465	20240808	133000	197517265	4465	4465	4465	4465	90
466	20240808	132900	197115415	4465	4465	4465	4465	0
467	20240808	132800	197115415	4465	4465	4465	4465	181
468	20240808	132700	196307250	4465	4465	4465	4465	0
469	20240808	132600	196307250	4465	4465	4465	4465	182
470	20240808	132500	195494620	4465	4465	4465	4465	0
471	20240808	132400	195494620	4465	4465	4465	4465	182
472	20240808	132300	194681990	4465	4465	4465	4465	91
473	20240808	132200	194275675	4475	4475	4475	4475	0
474	20240808	132100	194275675	4475	4475	4475	4475	0
475	20240808	132000	194275675	4475	4475	4475	4475	0
476	20240808	131900	194275675	4475	4475	4475	4475	0
477	20240808	131800	194275675	4475	4475	4475	4475	0
478	20240808	131700	194275675	4475	4475	4475	4475	486
479	20240808	131600	192100825	4475	4475	4475	4475	0
480	20240808	131500	192100825	4475	4475	4475	4475	0
481	20240808	131400	192100825	4475	4475	4475	4475	1
482	20240808	131300	192096350	4465	4465	4465	4465	91
483	20240808	131200	191690035	4465	4465	4465	4465	0
484	20240808	131100	191690035	4465	4465	4465	4465	91
485	20240808	131000	191283720	4465	4465	4465	4465	91
486	20240808	130900	190877405	4465	4465	4465	4465	0
487	20240808	130800	190877405	4465	4465	4465	4465	90
488	20240808	130700	190475555	4465	4465	4465	4465	0
489	20240808	130600	190475555	4465	4465	4465	4465	91
490	20240808	130500	190069240	4465	4465	4465	4465	0
491	20240808	130400	190069240	4465	4465	4465	4465	91
492	20240808	130300	189662925	4465	4465	4465	4465	0
493	20240808	130200	189662925	4465	4465	4465	4465	91
494	20240808	130100	189256610	4465	4465	4465	4465	0
495	20240808	130000	189256610	4465	4465	4465	4465	90
496	20240808	125900	188854760	4465	4465	4465	4465	0
497	20240808	125800	188854760	4465	4465	4465	4465	291
498	20240808	125700	187555445	4465	4465	4465	4465	91
499	20240808	125600	187149130	4465	4465	4465	4465	0
500	20240808	125500	187149130	4465	4465	4465	4465	91
501	20240808	125400	186742815	4460	4460	4460	4460	44
502	20240808	125300	186546575	4460	4460	4460	4460	200
503	20240808	125200	185654575	4460	4460	4460	4460	200
504	20240808	125100	184762575	4460	4460	4460	4460	2
505	20240808	125000	184753655	4460	4460	4460	4460	0
506	20240808	124900	184753655	4460	4460	4460	4460	702
507	20240808	124800	181622735	4460	4460	4460	4460	100
508	20240808	124700	181176735	4450	4450	4450	4450	74
509	20240808	124600	180847435	4460	4460	4460	4460	0
510	20240808	124500	180847435	4460	4460	4460	4460	0
511	20240808	124400	180847435	4460	4460	4460	4460	701
512	20240808	124300	177720975	4460	4460	4460	4460	0
513	20240808	124200	177720975	4460	4460	4460	4460	0
514	20240808	124100	177720975	4460	4460	4460	4460	0
515	20240808	124000	177720975	4460	4460	4460	4460	0
516	20240808	123900	177720975	4460	4460	4460	4460	399
517	20240808	123800	175941435	4460	4460	4460	4455	826
518	20240808	123700	172261550	4450	4450	4450	4450	1901
519	20240808	123600	163802100	4445	4445	4445	4445	91
520	20240808	123500	163397605	4445	4445	4445	4445	0
521	20240808	123400	163397605	4445	4435	4445	4435	608
522	20240808	123300	160696560	4435	4435	4435	4435	0
523	20240808	123200	160696560	4435	4435	4435	4435	0
524	20240808	123100	160696560	4435	4435	4435	4435	30
525	20240808	123000	160563510	4435	4435	4435	4435	0
526	20240808	122900	160563510	4435	4435	4435	4435	91
527	20240808	122800	160159925	4435	4435	4440	4435	51
528	20240808	122700	159933495	4440	4425	4440	4425	141
529	20240808	122600	159308825	4425	4425	4425	4425	0
530	20240808	122500	159308825	4425	4425	4425	4425	90
531	20240808	122400	158910575	4425	4425	4425	4425	0
532	20240808	122300	158910575	4425	4425	4425	4425	91
533	20240808	122200	158507900	4425	4425	4425	4425	0
534	20240808	122100	158507900	4425	4425	4425	4425	91
535	20240808	122000	158105225	4425	4425	4425	4425	91
536	20240808	121900	157702550	4425	4425	4425	4425	0
537	20240808	121800	157702550	4425	4430	4430	4425	90
538	20240808	121700	157304050	4425	4425	4425	4425	0
539	20240808	121600	157304050	4425	4425	4425	4425	91
540	20240808	121500	156901375	4425	4425	4425	4425	0
541	20240808	121400	156901375	4425	4430	4430	4425	91
542	20240808	121300	156498695	4425	4425	4425	4425	0
543	20240808	121200	156498695	4425	4425	4425	4425	91
544	20240808	121100	156096020	4425	4425	4425	4425	0
545	20240808	121000	156096020	4425	4430	4430	4425	90
546	20240808	120900	155697520	4425	4425	4425	4425	91
547	20240808	120800	155294845	4425	4425	4425	4425	0
548	20240808	120700	155294845	4425	4420	4425	4420	187
549	20240808	120600	154467825	4425	4425	4425	4425	3
550	20240808	120500	154454550	4420	4420	4420	4420	183
551	20240808	120400	153645690	4420	4420	4420	4420	1
552	20240808	120300	153641270	4425	4425	4425	4425	174
553	20240808	120200	152871320	4425	4425	4425	4425	1
554	20240808	120100	152866895	4425	4430	4430	4425	36
555	20240808	120000	152707470	4430	4430	4430	4430	0
556	20240808	115900	152707470	4430	4430	4430	4430	50
557	20240808	115800	152485970	4430	4430	4430	4430	0
558	20240808	115700	152485970	4430	4430	4430	4430	0
559	20240808	115600	152485970	4430	4430	4430	4430	5
560	20240808	115500	152463820	4430	4430	4430	4430	1
561	20240808	115400	152459390	4425	4430	4430	4425	91
562	20240808	115300	152056680	4425	4425	4425	4425	0
563	20240808	115200	152056680	4425	4425	4425	4425	102
564	20240808	115100	151605330	4425	4425	4425	4425	0
565	20240808	115000	151605330	4425	4430	4430	4425	91
566	20240808	114900	151202650	4425	4425	4425	4425	0
567	20240808	114800	151202650	4425	4425	4425	4425	90
568	20240808	114700	150804400	4425	4425	4425	4425	0
569	20240808	114600	150804400	4425	4425	4425	4425	91
570	20240808	114500	150401725	4425	4425	4425	4425	0
571	20240808	114400	150401725	4425	4425	4425	4425	117
572	20240808	114300	149884000	4425	4425	4425	4425	91
573	20240808	114200	149481325	4425	4425	4425	4425	0
574	20240808	114100	149481325	4425	4425	4425	4425	190
575	20240808	114000	148640575	4425	4430	4430	4425	2941
576	20240808	113900	135616025	4435	4435	4435	4435	65
577	20240808	113800	135327750	4435	4435	4435	4435	0
578	20240808	113700	135327750	4435	4435	4435	4435	91
579	20240808	113600	134924165	4435	4435	4435	4435	0
580	20240808	113500	134924165	4435	4435	4435	4435	91
581	20240808	113400	134520580	4435	4435	4435	4435	0
582	20240808	113300	134520580	4435	4435	4435	4435	90
583	20240808	113200	134121430	4435	4435	4435	4435	91
584	20240808	113100	133717845	4435	4435	4435	4435	0
585	20240808	113000	133717845	4435	4435	4435	4435	91
586	20240808	112900	133314260	4435	4435	4435	4435	192
587	20240808	112800	132462740	4435	4435	4435	4435	91
588	20240808	112700	132059155	4435	4435	4435	4435	0
589	20240808	112600	132059155	4435	4435	4435	4435	90
590	20240808	112500	131660005	4435	4435	4435	4435	0
591	20240808	112400	131660005	4435	4435	4435	4435	91
592	20240808	112300	131256420	4435	4435	4435	4435	0
593	20240808	112200	131256420	4435	4435	4435	4435	91
594	20240808	112100	130852835	4435	4435	4435	4435	0
595	20240808	112000	130852835	4435	4435	4435	4435	91
596	20240808	111900	130449250	4435	4435	4435	4435	90
597	20240808	111800	130050100	4435	4435	4435	4435	0
598	20240808	111700	130050100	4435	4435	4435	4435	181
599	20240808	111600	129247365	4435	4435	4435	4435	0
600	20240808	111500	129247365	4435	4435	4435	4435	141
601	20240808	111400	128622030	4435	4435	4435	4435	0
602	20240808	111300	128622030	4435	4435	4435	4435	91
603	20240808	111200	128218445	4435	4435	4435	4435	0
604	20240808	111100	128218445	4435	4435	4435	4435	90
605	20240808	111000	127819295	4440	4440	4440	4440	0
606	20240808	110900	127819295	4440	4440	4440	4440	132
607	20240808	110800	127233215	4440	4440	4440	4440	0
608	20240808	110700	127233215	4440	4440	4440	4440	91
609	20240808	110600	126829175	4440	4440	4440	4440	22
610	20240808	110500	126731495	4445	4445	4445	4445	0
611	20240808	110400	126731495	4445	4445	4445	4445	59
612	20240808	110300	126469240	4445	4445	4445	4445	100
613	20240808	110200	126024740	4440	4440	4440	4440	182
614	20240808	110100	125216660	4440	4440	4440	4440	0
615	20240808	110000	125216660	4440	4440	4440	4440	21
616	20240808	105900	125123420	4445	4445	4445	4445	0
617	20240808	105800	125123420	4445	4445	4445	4445	0
618	20240808	105700	125123420	4445	4445	4445	4445	1
619	20240808	105600	125118975	4445	4445	4445	4445	0
620	20240808	105500	125118975	4445	4445	4445	4445	69
621	20240808	105400	124812270	4445	4445	4445	4445	0
622	20240808	105300	124812270	4445	4445	4445	4445	91
623	20240808	105200	124407775	4445	4445	4445	4445	0
624	20240808	105100	124407775	4445	4445	4445	4445	90
625	20240808	105000	124007725	4440	4440	4440	4440	0
626	20240808	104900	124007725	4440	4440	4440	4440	91
627	20240808	104800	123603685	4440	4440	4440	4440	0
628	20240808	104700	123603685	4440	4440	4440	4440	91
629	20240808	104600	123199645	4440	4440	4440	4440	4
630	20240808	104500	123181885	4430	4430	4430	4430	91
631	20240808	104400	122778755	4430	4430	4430	4430	0
632	20240808	104300	122778755	4430	4430	4430	4430	90
633	20240808	104200	122380055	4430	4430	4430	4430	91
634	20240808	104100	121976925	4430	4430	4430	4430	0
635	20240808	104000	121976925	4430	4430	4430	4430	91
636	20240808	103900	121573795	4430	4430	4430	4430	0
637	20240808	103800	121573795	4430	4430	4430	4430	91
638	20240808	103700	121170665	4430	4430	4430	4430	0
639	20240808	103600	121170665	4430	4430	4430	4430	90
640	20240808	103500	120771965	4430	4430	4430	4430	452
641	20240808	103400	118769605	4420	4430	4430	4420	91
642	20240808	103300	118367115	4420	4420	4420	4420	0
643	20240808	103200	118367115	4420	4420	4420	4420	91
644	20240808	103100	117964895	4420	4420	4420	4420	74
645	20240808	103000	117637815	4420	4420	4420	4420	17
646	20240808	102900	117562675	4420	4420	4420	4420	97
647	20240808	102800	117133935	4420	4420	4420	4420	7
648	20240808	102700	117102995	4425	4420	4425	4420	705
649	20240808	102600	113984635	4415	4415	4415	4415	0
650	20240808	102500	113984635	4415	4420	4420	4415	504
651	20240808	102400	111756960	4420	4420	4420	4420	12
652	20240808	102300	111703920	4420	4420	4420	4420	60
653	20240808	102200	111438720	4420	4420	4420	4420	0
654	20240808	102100	111438720	4420	4420	4420	4420	659
655	20240808	102000	108525940	4420	4425	4425	4420	451
656	20240808	101900	106531175	4430	4430	4430	4430	512
657	20240808	101800	104263015	4430	4445	4445	4430	4491
658	20240808	101700	84363430	4450	4450	4450	4450	5
659	20240808	101600	84341180	4450	4450	4450	4450	460
660	20240808	101500	82294180	4450	4445	4450	4445	452
661	20240808	101400	80282880	4445	4445	4445	4445	85
662	20240808	101300	79905055	4445	4435	4445	4435	22
663	20240808	101200	79807285	4435	4435	4435	4435	91
664	20240808	101100	79403700	4435	4435	4435	4435	0
665	20240808	101000	79403700	4435	4435	4435	4435	93
666	20240808	100900	78991245	4435	4435	4435	4435	0
667	20240808	100800	78991245	4435	4435	4435	4435	91
668	20240808	100700	78587660	4435	4435	4435	4435	123
669	20240808	100600	78042155	4435	4435	4435	4435	0
670	20240808	100500	78042155	4435	4430	4435	4430	292
671	20240808	100400	76747585	4435	4430	4435	4430	136
672	20240808	100300	76145080	4430	4435	4435	4430	52
673	20240808	100200	75914710	4425	4425	4425	4425	898
674	20240808	100100	71941060	4430	4435	4435	4430	2783
675	20240808	100000	59611715	4435	4435	4435	4435	0
676	20240808	095900	59611715	4435	4435	4435	4435	89
677	20240808	095800	59217000	4440	4450	4450	4440	2203
678	20240808	095700	49430900	4455	4470	4470	4455	4299
679	20240808	095600	30247850	4480	4480	4480	4480	0
680	20240808	095500	30247850	4480	4480	4480	4480	150
681	20240808	095400	29575850	4485	4485	4485	4485	100
682	20240808	095300	29127350	4485	4485	4485	4485	23
683	20240808	095200	29024195	4485	4485	4485	4485	10
684	20240808	095100	28979345	4485	4485	4485	4485	21
685	20240808	095000	28885160	4485	4485	4485	4485	3
686	20240808	094900	28871705	4470	4470	4470	4470	0
687	20240808	094800	28871705	4470	4470	4470	4470	182
688	20240808	094700	28058165	4470	4470	4470	4470	0
689	20240808	094600	28058165	4470	4470	4470	4470	140
690	20240808	094500	27432365	4470	4470	4470	4470	0
691	20240808	094400	27432365	4470	4470	4470	4470	182
692	20240808	094300	26618825	4470	4470	4470	4470	0
693	20240808	094200	26618825	4470	4470	4470	4470	90
694	20240808	094100	26216525	4485	4470	4485	4470	182
695	20240808	094000	25402970	4470	4470	4470	4470	0
696	20240808	093900	25402970	4470	4485	4485	4470	93
697	20240808	093800	24987215	4485	4475	4485	4475	76
698	20240808	093700	24647105	4475	4480	4485	4475	85
699	20240808	093600	24266380	4485	4485	4485	4485	3
700	20240808	093500	24252925	4485	4485	4485	4485	51
701	20240808	093400	24024190	4485	4485	4485	4485	0
702	20240808	093300	24024190	4485	4485	4485	4485	10
703	20240808	093200	23979340	4490	4490	4490	4490	0
704	20240808	093100	23979340	4490	4490	4490	4490	0
705	20240808	093000	23979340	4490	4485	4490	4485	2
706	20240808	092900	23970365	4470	4470	4470	4470	92
707	20240808	092800	23559125	4470	4470	4470	4470	140
708	20240808	092700	22933325	4470	4470	4470	4470	150
709	20240808	092600	22262825	4470	4470	4470	4470	21
710	20240808	092500	22168955	4470	4470	4470	4470	90
711	20240808	092400	21766655	4465	4465	4465	4465	1
712	20240808	092300	21762190	4470	4470	4470	4470	17
713	20240808	092200	21686200	4470	4470	4470	4470	102
714	20240808	092100	21230260	4465	4465	4465	4465	0
715	20240808	092000	21230260	4465	4470	4480	4465	3900
716	20240808	091900	3797600	4485	4485	4485	4485	4
717	20240808	091800	3779660	4475	4480	4480	4465	111
718	20240808	091700	3283305	4475	4475	4475	4475	3
719	20240808	091600	3269880	4495	4495	4495	4495	94
720	20240808	091500	2847350	4500	4500	4500	4500	0
721	20240808	091400	2847350	4500	4500	4500	4500	0
722	20240808	091300	2847350	4500	4500	4500	4500	50
723	20240808	091200	2622350	4500	4500	4500	4500	0
724	20240808	091100	2622350	4500	4505	4505	4500	475
725	20240808	091000	484785	4505	4505	4505	4505	0
726	20240808	090900	484785	4505	4525	4525	4505	26
727	20240808	090800	367615	4525	4525	4525	4525	0
728	20240808	090700	367615	4525	4525	4525	4525	0
729	20240808	090600	367615	4525	4525	4525	4525	0
730	20240808	090500	367615	4525	4525	4525	4525	0
731	20240808	090400	367615	4525	4525	4525	4525	43
732	20240808	090300	173040	4525	4525	4525	4525	0
733	20240808	090200	173040	4525	4530	4530	4525	2
734	20240808	090100	163985	4525	4525	4525	4525	0
735	20240808	090000	163985	4525	4560	4560	4525	36