KissMeData/091590/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	195800	41130650	4135	4135	4135	4135	304
3	20240812	195700	41130650	4135	4135	4135	4135	0
4	20240812	195600	41130650	4135	4135	4135	4135	0
5	20240812	195500	41130650	4135	4135	4135	4135	0
6	20240812	195400	41130650	4135	4135	4135	4135	0
7	20240812	195300	41130650	4135	4135	4135	4135	0
8	20240812	195200	41130650	4135	4135	4135	4135	0
9	20240812	195100	41130650	4135	4135	4135	4135	0
10	20240812	195000	41130650	4135	4135	4135	4135	0
11	20240812	194900	41130650	4135	4135	4135	4135	0
12	20240812	194800	41130650	4135	4135	4135	4135	0
13	20240812	194700	41130650	4135	4135	4135	4135	0
14	20240812	194600	41130650	4135	4135	4135	4135	0
15	20240812	194500	41130650	4135	4135	4135	4135	0
16	20240812	194400	41130650	4135	4135	4135	4135	0
17	20240812	194300	41130650	4135	4135	4135	4135	0
18	20240812	194200	41130650	4135	4135	4135	4135	0
19	20240812	194100	41130650	4135	4135	4135	4135	0
20	20240812	194000	41130650	4135	4135	4135	4135	0
21	20240812	193900	41130650	4135	4135	4135	4135	0
22	20240812	193800	41130650	4135	4135	4135	4135	0
23	20240812	193700	41130650	4135	4135	4135	4135	0
24	20240812	193600	41130650	4135	4135	4135	4135	0
25	20240812	193500	41130650	4135	4135	4135	4135	0
26	20240812	193400	41130650	4135	4135	4135	4135	0
27	20240812	193300	41130650	4135	4135	4135	4135	0
28	20240812	193200	41130650	4135	4135	4135	4135	0
29	20240812	193100	41130650	4135	4135	4135	4135	0
30	20240812	193000	41130650	4135	4135	4135	4135	0
31	20240812	192900	41130650	4135	4135	4135	4135	0
32	20240812	192800	41130650	4135	4135	4135	4135	304
33	20240812	192700	41130650	4135	4135	4135	4135	0
34	20240812	192600	41130650	4135	4135	4135	4135	0
35	20240812	192500	41130650	4135	4135	4135	4135	0
36	20240812	192400	41130650	4135	4135	4135	4135	0
37	20240812	192300	41130650	4135	4135	4135	4135	0
38	20240812	192200	41130650	4135	4135	4135	4135	0
39	20240812	192100	41130650	4135	4135	4135	4135	0
40	20240812	192000	41130650	4135	4135	4135	4135	0
41	20240812	191900	41130650	4135	4135	4135	4135	0
42	20240812	191800	41130650	4135	4135	4135	4135	0
43	20240812	191700	41130650	4135	4135	4135	4135	0
44	20240812	191600	41130650	4135	4135	4135	4135	0
45	20240812	191500	41130650	4135	4135	4135	4135	0
46	20240812	191400	41130650	4135	4135	4135	4135	0
47	20240812	191300	41130650	4135	4135	4135	4135	0
48	20240812	191200	41130650	4135	4135	4135	4135	0
49	20240812	191100	41130650	4135	4135	4135	4135	0
50	20240812	191000	41130650	4135	4135	4135	4135	0
51	20240812	190900	41130650	4135	4135	4135	4135	0
52	20240812	190800	41130650	4135	4135	4135	4135	0
53	20240812	190700	41130650	4135	4135	4135	4135	0
54	20240812	190600	41130650	4135	4135	4135	4135	0
55	20240812	190500	41130650	4135	4135	4135	4135	0
56	20240812	190400	41130650	4135	4135	4135	4135	0
57	20240812	190300	41130650	4135	4135	4135	4135	0
58	20240812	190200	41130650	4135	4135	4135	4135	0
59	20240812	190100	41130650	4135	4135	4135	4135	0
60	20240812	190000	41130650	4135	4135	4135	4135	0
61	20240812	185900	41130650	4135	4135	4135	4135	0
62	20240812	185800	41130650	4135	4135	4135	4135	304
63	20240812	185700	41130650	4135	4135	4135	4135	0
64	20240812	185600	41130650	4135	4135	4135	4135	0
65	20240812	185500	41130650	4135	4135	4135	4135	0
66	20240812	185400	41130650	4135	4135	4135	4135	0
67	20240812	185300	41130650	4135	4135	4135	4135	0
68	20240812	185200	41130650	4135	4135	4135	4135	0
69	20240812	185100	41130650	4135	4135	4135	4135	0
70	20240812	185000	41130650	4135	4135	4135	4135	0
71	20240812	184900	41130650	4135	4135	4135	4135	0
72	20240812	184800	41130650	4135	4135	4135	4135	0
73	20240812	184700	41130650	4135	4135	4135	4135	0
74	20240812	184600	41130650	4135	4135	4135	4135	0
75	20240812	184500	41130650	4135	4135	4135	4135	0
76	20240812	184400	41130650	4135	4135	4135	4135	0
77	20240812	184300	41130650	4135	4135	4135	4135	0
78	20240812	184200	41130650	4135	4135	4135	4135	0
79	20240812	184100	41130650	4135	4135	4135	4135	0
80	20240812	184000	41130650	4135	4135	4135	4135	0
81	20240812	183900	41130650	4135	4135	4135	4135	0
82	20240812	183800	41130650	4135	4135	4135	4135	0
83	20240812	183700	41130650	4135	4135	4135	4135	0
84	20240812	183600	41130650	4135	4135	4135	4135	0
85	20240812	183500	41130650	4135	4135	4135	4135	0
86	20240812	183400	41130650	4135	4135	4135	4135	0
87	20240812	183300	41130650	4135	4135	4135	4135	0
88	20240812	183200	41130650	4135	4135	4135	4135	0
89	20240812	183100	41130650	4135	4135	4135	4135	0
90	20240812	183000	41130650	4135	4135	4135	4135	0
91	20240812	182900	41130650	4135	4135	4135	4135	0
92	20240812	182800	41130650	4135	4135	4135	4135	304
93	20240812	182700	41130650	4135	4135	4135	4135	0
94	20240812	182600	41130650	4135	4135	4135	4135	0
95	20240812	182500	41130650	4135	4135	4135	4135	0
96	20240812	182400	41130650	4135	4135	4135	4135	0
97	20240812	182300	41130650	4135	4135	4135	4135	0
98	20240812	182200	41130650	4135	4135	4135	4135	0
99	20240812	182100	41130650	4135	4135	4135	4135	0
100	20240812	182000	41130650	4135	4135	4135	4135	0
101	20240812	181900	41130650	4135	4135	4135	4135	0
102	20240812	181800	41130650	4135	4135	4135	4135	0
103	20240812	181700	41130650	4135	4135	4135	4135	0
104	20240812	181600	41130650	4135	4135	4135	4135	0
105	20240812	181500	41130650	4135	4135	4135	4135	0
106	20240812	181400	41130650	4135	4135	4135	4135	0
107	20240812	181300	41130650	4135	4135	4135	4135	0
108	20240812	181200	41130650	4135	4135	4135	4135	0
109	20240812	181100	41130650	4135	4135	4135	4135	0
110	20240812	181000	41130650	4135	4135	4135	4135	0
111	20240812	180900	41130650	4135	4135	4135	4135	0
112	20240812	180800	41130650	4135	4135	4135	4135	0
113	20240812	180700	41130650	4135	4135	4135	4135	0
114	20240812	180600	41130650	4135	4135	4135	4135	0
115	20240812	180500	41130650	4135	4135	4135	4135	0
116	20240812	180400	41130650	4135	4135	4135	4135	0
117	20240812	180300	41130650	4135	4135	4135	4135	0
118	20240812	180200	41130650	4135	4135	4135	4135	0
119	20240812	180100	41130650	4135	4135	4135	4135	0
120	20240812	180000	41130650	4135	4135	4135	4135	0
121	20240812	175900	41130650	4135	4135	4135	4135	0
122	20240812	175800	41130650	4135	4135	4135	4135	304
123	20240812	175700	41130650	4135	4135	4135	4135	0
124	20240812	175600	41130650	4135	4135	4135	4135	0
125	20240812	175500	41130650	4135	4135	4135	4135	0
126	20240812	175400	41130650	4135	4135	4135	4135	0
127	20240812	175300	41130650	4135	4135	4135	4135	0
128	20240812	175200	41130650	4135	4135	4135	4135	0
129	20240812	175100	41130650	4135	4135	4135	4135	0
130	20240812	175000	41130650	4135	4135	4135	4135	0
131	20240812	174900	41130650	4135	4135	4135	4135	0
132	20240812	174800	41130650	4135	4135	4135	4135	0
133	20240812	174700	41130650	4135	4135	4135	4135	0
134	20240812	174600	41130650	4135	4135	4135	4135	0
135	20240812	174500	41130650	4135	4135	4135	4135	0
136	20240812	174400	41130650	4135	4135	4135	4135	0
137	20240812	174300	41130650	4135	4135	4135	4135	0
138	20240812	174200	41130650	4135	4135	4135	4135	0
139	20240812	174100	41130650	4135	4135	4135	4135	0
140	20240812	174000	41130650	4135	4135	4135	4135	0
141	20240812	173900	41130650	4135	4135	4135	4135	0
142	20240812	173800	41130650	4135	4135	4135	4135	0
143	20240812	173700	41130650	4135	4135	4135	4135	0
144	20240812	173600	41130650	4135	4135	4135	4135	0
145	20240812	173500	41130650	4135	4135	4135	4135	0
146	20240812	173400	41130650	4135	4135	4135	4135	0
147	20240812	173300	41130650	4135	4135	4135	4135	0
148	20240812	173200	41130650	4135	4135	4135	4135	0
149	20240812	173100	41130650	4135	4135	4135	4135	0
150	20240812	173000	41130650	4135	4135	4135	4135	0
151	20240812	172900	41130650	4135	4135	4135	4135	0
152	20240812	172800	41130650	4135	4135	4135	4135	304
153	20240812	172700	41130650	4135	4135	4135	4135	0
154	20240812	172600	41130650	4135	4135	4135	4135	0
155	20240812	172500	41130650	4135	4135	4135	4135	0
156	20240812	172400	41130650	4135	4135	4135	4135	0
157	20240812	172300	41130650	4135	4135	4135	4135	0
158	20240812	172200	41130650	4135	4135	4135	4135	0
159	20240812	172100	41130650	4135	4135	4135	4135	0
160	20240812	172000	41130650	4135	4135	4135	4135	0
161	20240812	171900	41130650	4135	4135	4135	4135	0
162	20240812	171800	41130650	4135	4135	4135	4135	0
163	20240812	171700	41130650	4135	4135	4135	4135	0
164	20240812	171600	41130650	4135	4135	4135	4135	0
165	20240812	171500	41130650	4135	4135	4135	4135	0
166	20240812	171400	41130650	4135	4135	4135	4135	0
167	20240812	171300	41130650	4135	4135	4135	4135	0
168	20240812	171200	41130650	4135	4135	4135	4135	0
169	20240812	171100	41130650	4135	4135	4135	4135	0
170	20240812	171000	41130650	4135	4135	4135	4135	0
171	20240812	170900	41130650	4135	4135	4135	4135	0
172	20240812	170800	41130650	4135	4135	4135	4135	0
173	20240812	170700	41130650	4135	4135	4135	4135	0
174	20240812	170600	41130650	4135	4135	4135	4135	0
175	20240812	170500	41130650	4135	4135	4135	4135	0
176	20240812	170400	41130650	4135	4135	4135	4135	0
177	20240812	170300	41130650	4135	4135	4135	4135	0
178	20240812	170200	41130650	4135	4135	4135	4135	0
179	20240812	170100	41130650	4135	4135	4135	4135	0
180	20240812	170000	41130650	4135	4135	4135	4135	0
181	20240812	165900	41130650	4135	4135	4135	4135	0
182	20240812	165800	41130650	4135	4135	4135	4135	304
183	20240812	165700	41130650	4135	4135	4135	4135	0
184	20240812	165600	41130650	4135	4135	4135	4135	0
185	20240812	165500	41130650	4135	4135	4135	4135	0
186	20240812	165400	41130650	4135	4135	4135	4135	0
187	20240812	165300	41130650	4135	4135	4135	4135	0
188	20240812	165200	41130650	4135	4135	4135	4135	0
189	20240812	165100	41130650	4135	4135	4135	4135	0
190	20240812	165000	41130650	4135	4135	4135	4135	0
191	20240812	164900	41130650	4135	4135	4135	4135	0
192	20240812	164800	41130650	4135	4135	4135	4135	0
193	20240812	164700	41130650	4135	4135	4135	4135	0
194	20240812	164600	41130650	4135	4135	4135	4135	0
195	20240812	164500	41130650	4135	4135	4135	4135	0
196	20240812	164400	41130650	4135	4135	4135	4135	0
197	20240812	164300	41130650	4135	4135	4135	4135	0
198	20240812	164200	41130650	4135	4135	4135	4135	0
199	20240812	164100	41130650	4135	4135	4135	4135	0
200	20240812	164000	41130650	4135	4135	4135	4135	0
201	20240812	163900	41130650	4135	4135	4135	4135	0
202	20240812	163800	41130650	4135	4135	4135	4135	0
203	20240812	163700	41130650	4135	4135	4135	4135	0
204	20240812	163600	41130650	4135	4135	4135	4135	0
205	20240812	163500	41130650	4135	4135	4135	4135	0
206	20240812	163400	41130650	4135	4135	4135	4135	0
207	20240812	163300	41130650	4135	4135	4135	4135	0
208	20240812	163200	41130650	4135	4135	4135	4135	0
209	20240812	163100	41130650	4135	4135	4135	4135	0
210	20240812	163000	41130650	4135	4135	4135	4135	0
211	20240812	162900	41130650	4135	4135	4135	4135	0
212	20240812	162800	41130650	4135	4135	4135	4135	304
213	20240812	162700	41130650	4135	4135	4135	4135	0
214	20240812	162600	41130650	4135	4135	4135	4135	0
215	20240812	162500	41130650	4135	4135	4135	4135	0
216	20240812	162400	41130650	4135	4135	4135	4135	0
217	20240812	162300	41130650	4135	4135	4135	4135	0
218	20240812	162200	41130650	4135	4135	4135	4135	0
219	20240812	162100	41130650	4135	4135	4135	4135	0
220	20240812	162000	41130650	4135	4135	4135	4135	0
221	20240812	161900	41130650	4135	4135	4135	4135	0
222	20240812	161800	41130650	4135	4135	4135	4135	0
223	20240812	161700	41130650	4135	4135	4135	4135	0
224	20240812	161600	41130650	4135	4135	4135	4135	0
225	20240812	161500	41130650	4135	4135	4135	4135	0
226	20240812	161400	41130650	4135	4135	4135	4135	0
227	20240812	161300	41130650	4135	4135	4135	4135	0
228	20240812	161200	41130650	4135	4135	4135	4135	0
229	20240812	161100	41130650	4135	4135	4135	4135	0
230	20240812	161000	41130650	4135	4135	4135	4135	0
231	20240812	160900	41130650	4135	4135	4135	4135	0
232	20240812	160800	41130650	4135	4135	4135	4135	0
233	20240812	160700	41130650	4135	4135	4135	4135	0
234	20240812	160600	41130650	4135	4135	4135	4135	0
235	20240812	160500	41130650	4135	4135	4135	4135	0
236	20240812	160400	41130650	4135	4135	4135	4135	0
237	20240812	160300	41130650	4135	4135	4135	4135	0
238	20240812	160200	41130650	4135	4135	4135	4135	0
239	20240812	160100	41130650	4135	4135	4135	4135	0
240	20240812	160000	41130650	4135	4135	4135	4135	0
241	20240812	155900	41130650	4135	4135	4135	4135	0
242	20240812	155800	41130650	4135	4135	4135	4135	304
243	20240812	155700	41130650	4135	4135	4135	4135	0
244	20240812	155600	41130650	4135	4135	4135	4135	0
245	20240812	155500	41130650	4135	4135	4135	4135	0
246	20240812	155400	41130650	4135	4135	4135	4135	0
247	20240812	155300	41130650	4135	4135	4135	4135	0
248	20240812	155200	41130650	4135	4135	4135	4135	0
249	20240812	155100	41130650	4135	4135	4135	4135	0
250	20240812	155000	41130650	4135	4135	4135	4135	0
251	20240812	154900	41130650	4135	4135	4135	4135	0
252	20240812	154800	41130650	4135	4135	4135	4135	0
253	20240812	154700	41130650	4135	4135	4135	4135	0
254	20240812	154600	41130650	4135	4135	4135	4135	0
255	20240812	154500	41130650	4135	4135	4135	4135	0
256	20240812	154400	41130650	4135	4135	4135	4135	0
257	20240812	154300	41130650	4135	4135	4135	4135	0
258	20240812	154200	41130650	4135	4135	4135	4135	0
259	20240812	154100	41130650	4135	4135	4135	4135	0
260	20240812	154000	41130650	4135	4135	4135	4135	0
261	20240812	153900	41130650	4135	4135	4135	4135	0
262	20240812	153800	41130650	4135	4135	4135	4135	0
263	20240812	153700	41130650	4135	4135	4135	4135	0
264	20240812	153600	41130650	4135	4135	4135	4135	0
265	20240812	153500	41130650	4135	4135	4135	4135	0
266	20240812	153400	41130650	4135	4135	4135	4135	0
267	20240812	153300	41130650	4135	4135	4135	4135	0
268	20240812	153200	41130650	4135	4135	4135	4135	0
269	20240812	153100	41130650	4135	4135	4135	4135	0
270	20240812	153000	41130650	4135	4135	4135	4135	304
271	20240812	152900	39873610	4135	4135	4135	4135	0
272	20240812	152800	39873610	4135	4135	4135	4135	0
273	20240812	152700	39873610	4135	4135	4135	4135	0
274	20240812	152600	39873610	4135	4135	4135	4135	0
275	20240812	152500	39873610	4135	4135	4135	4135	0
276	20240812	152400	39873610	4135	4135	4135	4135	0
277	20240812	152300	39873610	4135	4135	4135	4135	0
278	20240812	152200	39873610	4135	4135	4135	4135	0
279	20240812	152100	39873610	4135	4135	4135	4135	0
280	20240812	152000	39873610	4135	4135	4135	4135	0
281	20240812	151900	39873610	4135	4085	4135	4085	2420
282	20240812	151800	29973400	4060	4065	4085	4060	39
283	20240812	151700	29815030	4090	4090	4090	4090	0
284	20240812	151600	29815030	4090	4090	4090	4090	0
285	20240812	151500	29815030	4090	4090	4090	4090	0
286	20240812	151400	29815030	4090	4090	4090	4090	0
287	20240812	151300	29815030	4090	4090	4090	4090	71
288	20240812	151200	29524640	4060	4085	4090	4060	42
289	20240812	151100	29353825	4090	4090	4090	4090	0
290	20240812	151000	29353825	4090	4090	4090	4090	0
291	20240812	150900	29353825	4090	4090	4090	4090	0
292	20240812	150800	29353825	4090	4090	4090	4090	0
293	20240812	150700	29353825	4090	4090	4090	4090	0
294	20240812	150600	29353825	4090	4090	4090	4090	23
295	20240812	150500	29259755	4090	4090	4090	4090	0
296	20240812	150400	29259755	4090	4085	4090	4085	100
297	20240812	150300	28851005	4075	4075	4075	4075	3
298	20240812	150200	28838780	4080	4080	4080	4080	0
299	20240812	150100	28838780	4080	4080	4080	4080	0
300	20240812	150000	28838780	4080	4080	4080	4080	0
301	20240812	145900	28838780	4080	4080	4080	4080	0
302	20240812	145800	28838780	4080	4080	4080	4080	0
303	20240812	145700	28838780	4080	4080	4080	4080	0
304	20240812	145600	28838780	4080	4080	4080	4080	0
305	20240812	145500	28838780	4080	4080	4080	4080	0
306	20240812	145400	28838780	4080	4080	4080	4080	0
307	20240812	145300	28838780	4080	4080	4080	4080	0
308	20240812	145200	28838780	4080	4080	4080	4080	0
309	20240812	145100	28838780	4080	4080	4080	4080	0
310	20240812	145000	28838780	4080	4080	4080	4080	0
311	20240812	144900	28838780	4080	4080	4080	4080	5
312	20240812	144800	28818380	4060	4060	4060	4060	23
313	20240812	144700	28725000	4080	4080	4080	4080	0
314	20240812	144600	28725000	4080	4080	4080	4080	0
315	20240812	144500	28725000	4080	4080	4080	4080	0
316	20240812	144400	28725000	4080	4080	4080	4080	0
317	20240812	144300	28725000	4080	4080	4080	4080	0
318	20240812	144200	28725000	4080	4080	4080	4080	0
319	20240812	144100	28725000	4080	4080	4080	4080	0
320	20240812	144000	28725000	4080	4080	4080	4080	0
321	20240812	143900	28725000	4080	4080	4080	4080	0
322	20240812	143800	28725000	4080	4080	4080	4080	0
323	20240812	143700	28725000	4080	4080	4080	4080	1
324	20240812	143600	28720920	4095	4095	4095	4095	0
325	20240812	143500	28720920	4095	4095	4095	4095	0
326	20240812	143400	28720920	4095	4095	4095	4095	0
327	20240812	143300	28720920	4095	4095	4095	4095	0
328	20240812	143200	28720920	4095	4095	4095	4095	0
329	20240812	143100	28720920	4095	4095	4095	4095	0
330	20240812	143000	28720920	4095	4095	4095	4095	0
331	20240812	142900	28720920	4095	4095	4095	4095	0
332	20240812	142800	28720920	4095	4095	4095	4095	0
333	20240812	142700	28720920	4095	4095	4095	4095	0
334	20240812	142600	28720920	4095	4095	4095	4095	0
335	20240812	142500	28720920	4095	4095	4095	4095	0
336	20240812	142400	28720920	4095	4095	4095	4095	0
337	20240812	142300	28720920	4095	4095	4095	4095	0
338	20240812	142200	28720920	4095	4095	4095	4095	0
339	20240812	142100	28720920	4095	4095	4095	4095	0
340	20240812	142000	28720920	4095	4095	4095	4095	0
341	20240812	141900	28720920	4095	4095	4095	4095	0
342	20240812	141800	28720920	4095	4095	4095	4095	0
343	20240812	141700	28720920	4095	4095	4095	4095	0
344	20240812	141600	28720920	4095	4095	4095	4095	0
345	20240812	141500	28720920	4095	4095	4095	4095	0
346	20240812	141400	28720920	4095	4095	4095	4095	0
347	20240812	141300	28720920	4095	4095	4095	4095	0
348	20240812	141200	28720920	4095	4095	4095	4095	0
349	20240812	141100	28720920	4095	4095	4095	4095	0
350	20240812	141000	28720920	4095	4095	4095	4095	0
351	20240812	140900	28720920	4095	4095	4095	4095	0
352	20240812	140800	28720920	4095	4095	4095	4095	0
353	20240812	140700	28720920	4095	4095	4095	4095	0
354	20240812	140600	28720920	4095	4095	4095	4095	0
355	20240812	140500	28720920	4095	4095	4095	4095	0
356	20240812	140400	28720920	4095	4095	4095	4095	0
357	20240812	140300	28720920	4095	4095	4095	4095	0
358	20240812	140200	28720920	4095	4095	4095	4095	0
359	20240812	140100	28720920	4095	4095	4095	4095	0
360	20240812	140000	28720920	4095	4095	4095	4095	1
361	20240812	135900	28716825	4070	4070	4070	4070	533
362	20240812	135800	26547515	4095	4095	4095	4095	0
363	20240812	135700	26547515	4095	4095	4095	4095	0
364	20240812	135600	26547515	4095	4095	4095	4095	0
365	20240812	135500	26547515	4095	4095	4095	4095	0
366	20240812	135400	26547515	4095	4095	4095	4095	0
367	20240812	135300	26547515	4095	4095	4095	4095	0
368	20240812	135200	26547515	4095	4095	4095	4095	0
369	20240812	135100	26547515	4095	4095	4095	4095	1
370	20240812	135000	26543420	4050	4095	4095	4050	50
371	20240812	134900	26339675	4095	4095	4095	4095	10
372	20240812	134800	26298725	4095	4095	4095	4095	0
373	20240812	134700	26298725	4095	4095	4095	4095	0
374	20240812	134600	26298725	4095	4095	4095	4095	68
375	20240812	134500	26020265	4100	4100	4100	4100	0
376	20240812	134400	26020265	4100	4100	4100	4100	0
377	20240812	134300	26020265	4100	4100	4100	4100	0
378	20240812	134200	26020265	4100	4100	4100	4100	0
379	20240812	134100	26020265	4100	4100	4100	4100	0
380	20240812	134000	26020265	4100	4100	4100	4100	0
381	20240812	133900	26020265	4100	4115	4135	4100	57
382	20240812	133800	25786220	4100	4100	4100	4100	20
383	20240812	133700	25704220	4100	4100	4100	4100	0
384	20240812	133600	25704220	4100	4100	4100	4100	100
385	20240812	133500	25294220	4100	4100	4100	4100	198
386	20240812	133400	24482420	4100	4100	4100	4100	0
387	20240812	133300	24482420	4100	4100	4100	4100	0
388	20240812	133200	24482420	4100	4100	4100	4100	1
389	20240812	133100	24478320	4095	4095	4100	4095	293
390	20240812	133000	23278480	4095	4095	4095	4095	0
391	20240812	132900	23278480	4095	4095	4095	4095	0
392	20240812	132800	23278480	4095	4095	4095	4095	0
393	20240812	132700	23278480	4095	4095	4095	4095	0
394	20240812	132600	23278480	4095	4095	4095	4095	0
395	20240812	132500	23278480	4095	4095	4095	4095	0
396	20240812	132400	23278480	4095	4095	4095	4095	0
397	20240812	132300	23278480	4095	4095	4095	4095	0
398	20240812	132200	23278480	4095	4090	4095	4090	2
399	20240812	132100	23270295	4080	4080	4080	4080	10
400	20240812	132000	23229495	4095	4095	4095	4095	0
401	20240812	131900	23229495	4095	4095	4095	4095	0
402	20240812	131800	23229495	4095	4095	4095	4095	50
403	20240812	131700	23024745	4100	4100	4100	4100	0
404	20240812	131600	23024745	4100	4095	4100	4095	261
405	20240812	131500	21955945	4170	4090	4170	4090	1489
406	20240812	131400	15804975	4085	4085	4085	4085	24
407	20240812	131300	15706935	4085	4085	4085	4085	0
408	20240812	131200	15706935	4085	4085	4085	4085	18
409	20240812	131100	15633405	4085	4085	4085	4085	1
410	20240812	131000	15629320	4080	4080	4080	4080	0
411	20240812	130900	15629320	4080	4080	4080	4080	0
412	20240812	130800	15629320	4080	4080	4080	4080	6
413	20240812	130700	15604840	4080	4080	4080	4080	0
414	20240812	130600	15604840	4080	4080	4080	4080	0
415	20240812	130500	15604840	4080	4080	4080	4080	0
416	20240812	130400	15604840	4080	4080	4080	4080	0
417	20240812	130300	15604840	4080	4080	4080	4080	0
418	20240812	130200	15604840	4080	4080	4080	4080	0
419	20240812	130100	15604840	4080	4080	4080	4080	2
420	20240812	130000	15596680	4085	4085	4085	4085	0
421	20240812	125900	15596680	4085	4085	4085	4085	0
422	20240812	125800	15596680	4085	4085	4085	4085	0
423	20240812	125700	15596680	4085	4085	4085	4085	0
424	20240812	125600	15596680	4085	4085	4085	4085	0
425	20240812	125500	15596680	4085	4085	4085	4085	0
426	20240812	125400	15596680	4085	4085	4085	4085	0
427	20240812	125300	15596680	4085	4085	4085	4085	0
428	20240812	125200	15596680	4085	4085	4085	4085	0
429	20240812	125100	15596680	4085	4085	4085	4085	0
430	20240812	125000	15596680	4085	4085	4085	4085	0
431	20240812	124900	15596680	4085	4085	4085	4085	0
432	20240812	124800	15596680	4085	4085	4085	4085	0
433	20240812	124700	15596680	4085	4085	4085	4085	0
434	20240812	124600	15596680	4085	4085	4085	4085	0
435	20240812	124500	15596680	4085	4085	4085	4085	2
436	20240812	124400	15588510	4085	4085	4085	4085	0
437	20240812	124300	15588510	4085	4085	4085	4085	0
438	20240812	124200	15588510	4085	4085	4085	4085	0
439	20240812	124100	15588510	4085	4085	4085	4085	0
440	20240812	124000	15588510	4085	4085	4085	4085	0
441	20240812	123900	15588510	4085	4080	4085	4080	10
442	20240812	123800	15547670	4085	4085	4085	4085	0
443	20240812	123700	15547670	4085	4085	4085	4085	0
444	20240812	123600	15547670	4085	4085	4085	4085	0
445	20240812	123500	15547670	4085	4085	4085	4085	0
446	20240812	123400	15547670	4085	4085	4085	4085	0
447	20240812	123300	15547670	4085	4085	4085	4085	0
448	20240812	123200	15547670	4085	4085	4085	4085	0
449	20240812	123100	15547670	4085	4085	4085	4085	0
450	20240812	123000	15547670	4085	4085	4085	4085	0
451	20240812	122900	15547670	4085	4085	4085	4085	0
452	20240812	122800	15547670	4085	4085	4085	4085	0
453	20240812	122700	15547670	4085	4085	4085	4085	0
454	20240812	122600	15547670	4085	4085	4085	4085	0
455	20240812	122500	15547670	4085	4085	4085	4085	0
456	20240812	122400	15547670	4085	4085	4085	4085	0
457	20240812	122300	15547670	4085	4085	4085	4085	0
458	20240812	122200	15547670	4085	4085	4085	4085	0
459	20240812	122100	15547670	4085	4085	4085	4085	0
460	20240812	122000	15547670	4085	4085	4085	4085	0
461	20240812	121900	15547670	4085	4085	4085	4085	0
462	20240812	121800	15547670	4085	4085	4085	4085	0
463	20240812	121700	15547670	4085	4085	4085	4085	0
464	20240812	121600	15547670	4085	4085	4085	4085	0
465	20240812	121500	15547670	4085	4085	4085	4085	0
466	20240812	121400	15547670	4085	4075	4085	4075	8
467	20240812	121300	15515045	4080	4080	4080	4080	0
468	20240812	121200	15515045	4080	4080	4080	4080	0
469	20240812	121100	15515045	4080	4080	4080	4080	0
470	20240812	121000	15515045	4080	4080	4080	4080	0
471	20240812	120900	15515045	4080	4080	4080	4080	0
472	20240812	120800	15515045	4080	4080	4080	4080	0
473	20240812	120700	15515045	4080	4080	4080	4080	0
474	20240812	120600	15515045	4080	4080	4080	4080	0
475	20240812	120500	15515045	4080	4080	4080	4080	0
476	20240812	120400	15515045	4080	4080	4080	4080	0
477	20240812	120300	15515045	4080	4080	4080	4080	0
478	20240812	120200	15515045	4080	4080	4080	4080	1
479	20240812	120100	15510965	4050	4050	4050	4050	0
480	20240812	120000	15510965	4050	4050	4050	4050	0
481	20240812	115900	15510965	4050	4050	4050	4050	0
482	20240812	115800	15510965	4050	4050	4050	4050	0
483	20240812	115700	15510965	4050	4050	4050	4050	0
484	20240812	115600	15510965	4050	4050	4050	4050	0
485	20240812	115500	15510965	4050	4050	4050	4050	0
486	20240812	115400	15510965	4050	4050	4050	4050	0
487	20240812	115300	15510965	4050	4050	4050	4050	0
488	20240812	115200	15510965	4050	4050	4050	4050	0
489	20240812	115100	15510965	4050	4050	4050	4050	0
490	20240812	115000	15510965	4050	4050	4050	4050	0
491	20240812	114900	15510965	4050	4055	4055	4050	77
492	20240812	114800	15199060	4080	4080	4080	4080	1
493	20240812	114700	15194980	4085	4085	4085	4085	0
494	20240812	114600	15194980	4085	4085	4085	4085	0
495	20240812	114500	15194980	4085	4085	4085	4085	0
496	20240812	114400	15194980	4085	4085	4085	4085	0
497	20240812	114300	15194980	4085	4085	4085	4085	0
498	20240812	114200	15194980	4085	4085	4085	4085	0
499	20240812	114100	15194980	4085	4085	4085	4085	0
500	20240812	114000	15194980	4085	4085	4085	4085	0
501	20240812	113900	15194980	4085	4085	4085	4085	0
502	20240812	113800	15194980	4085	4085	4085	4085	0
503	20240812	113700	15194980	4085	4085	4085	4085	0
504	20240812	113600	15194980	4085	4085	4085	4085	0
505	20240812	113500	15194980	4085	4085	4085	4085	0
506	20240812	113400	15194980	4085	4085	4085	4085	0
507	20240812	113300	15194980	4085	4085	4085	4085	0
508	20240812	113200	15194980	4085	4085	4085	4085	0
509	20240812	113100	15194980	4085	4085	4085	4085	0
510	20240812	113000	15194980	4085	4085	4085	4085	0
511	20240812	112900	15194980	4085	4085	4085	4085	1
512	20240812	112800	15190895	4080	4080	4080	4080	0
513	20240812	112700	15190895	4080	4080	4080	4080	0
514	20240812	112600	15190895	4080	4080	4080	4080	0
515	20240812	112500	15190895	4080	4080	4080	4080	0
516	20240812	112400	15190895	4080	4080	4080	4080	1
517	20240812	112300	15186815	4090	4090	4090	4090	0
518	20240812	112200	15186815	4090	4090	4090	4090	0
519	20240812	112100	15186815	4090	4090	4090	4090	0
520	20240812	112000	15186815	4090	4090	4090	4090	0
521	20240812	111900	15186815	4090	4090	4090	4090	0
522	20240812	111800	15186815	4090	4090	4090	4090	0
523	20240812	111700	15186815	4090	4090	4090	4090	0
524	20240812	111600	15186815	4090	4090	4090	4090	0
525	20240812	111500	15186815	4090	4090	4090	4090	0
526	20240812	111400	15186815	4090	4080	4090	4080	200
527	20240812	111300	14369095	4090	4090	4090	4090	0
528	20240812	111200	14369095	4090	4090	4090	4090	0
529	20240812	111100	14369095	4090	4090	4090	4090	0
530	20240812	111000	14369095	4090	4090	4090	4090	0
531	20240812	110900	14369095	4090	4090	4090	4090	0
532	20240812	110800	14369095	4090	4090	4090	4090	0
533	20240812	110700	14369095	4090	4090	4090	4090	0
534	20240812	110600	14369095	4090	4090	4090	4090	0
535	20240812	110500	14369095	4090	4090	4090	4090	0
536	20240812	110400	14369095	4090	4090	4090	4090	0
537	20240812	110300	14369095	4090	4090	4090	4090	0
538	20240812	110200	14369095	4090	4090	4090	4090	0
539	20240812	110100	14369095	4090	4090	4090	4090	0
540	20240812	110000	14369095	4090	4080	4090	4080	7
541	20240812	105900	14340500	4090	4090	4090	4090	1
542	20240812	105800	14336410	4045	4045	4045	4045	0
543	20240812	105700	14336410	4045	4045	4045	4045	33
544	20240812	105600	14202925	4080	4080	4080	4080	0
545	20240812	105500	14202925	4080	4080	4080	4080	0
546	20240812	105400	14202925	4080	4080	4080	4080	0
547	20240812	105300	14202925	4080	4070	4080	4070	2
548	20240812	105200	14194775	4075	4075	4075	4075	5
549	20240812	105100	14174400	4090	4090	4090	4090	0
550	20240812	105000	14174400	4090	4090	4090	4090	0
551	20240812	104900	14174400	4090	4035	4090	4035	1395
552	20240812	104800	8545410	4035	4050	4050	4035	258
553	20240812	104700	7503990	4090	4075	4090	4075	50
554	20240812	104600	7300155	4075	4075	4075	4075	1
555	20240812	104500	7296080	4090	4090	4090	4090	0
556	20240812	104400	7296080	4090	4070	4090	4070	15
557	20240812	104300	7234950	4035	4035	4035	4035	0
558	20240812	104200	7234950	4035	4035	4035	4035	0
559	20240812	104100	7234950	4035	4035	4035	4035	1
560	20240812	104000	7230915	4030	4055	4055	4030	399
561	20240812	103900	5617750	4065	4065	4065	4065	0
562	20240812	103800	5617750	4065	4065	4065	4065	0
563	20240812	103700	5617750	4065	4065	4065	4065	116
564	20240812	103600	5146210	4090	4090	4090	4090	0
565	20240812	103500	5146210	4090	4090	4090	4090	0
566	20240812	103400	5146210	4090	4090	4090	4090	0
567	20240812	103300	5146210	4090	4090	4090	4090	0
568	20240812	103200	5146210	4090	4090	4090	4090	0
569	20240812	103100	5146210	4090	4090	4090	4090	0
570	20240812	103000	5146210	4090	4090	4090	4090	0
571	20240812	102900	5146210	4090	4090	4090	4090	0
572	20240812	102800	5146210	4090	4090	4090	4090	0
573	20240812	102700	5146210	4090	4090	4090	4090	0
574	20240812	102600	5146210	4090	4090	4090	4090	0
575	20240812	102500	5146210	4090	4090	4090	4090	0
576	20240812	102400	5146210	4090	4090	4090	4090	0
577	20240812	102300	5146210	4090	4090	4090	4090	0
578	20240812	102200	5146210	4090	4090	4090	4090	0
579	20240812	102100	5146210	4090	4090	4090	4090	0
580	20240812	102000	5146210	4090	4090	4090	4090	2
581	20240812	101900	5138030	4095	4095	4095	4095	0
582	20240812	101800	5138030	4095	4095	4095	4095	0
583	20240812	101700	5138030	4095	4095	4095	4095	0
584	20240812	101600	5138030	4095	4095	4095	4095	0
585	20240812	101500	5138030	4095	4095	4095	4095	0
586	20240812	101400	5138030	4095	4095	4095	4095	0
587	20240812	101300	5138030	4095	4095	4095	4095	0
588	20240812	101200	5138030	4095	4095	4095	4095	0
589	20240812	101100	5138030	4095	4095	4095	4095	1
590	20240812	101000	5133935	4095	4095	4095	4095	0
591	20240812	100900	5133935	4095	4095	4095	4095	0
592	20240812	100800	5133935	4095	4095	4095	4095	0
593	20240812	100700	5133935	4095	4095	4095	4095	0
594	20240812	100600	5133935	4095	4090	4095	4090	10
595	20240812	100500	5093030	4090	4090	4090	4090	0
596	20240812	100400	5093030	4090	4065	4090	4065	39
597	20240812	100300	4934470	4100	4100	4100	4100	0
598	20240812	100200	4934470	4100	4100	4100	4100	0
599	20240812	100100	4934470	4100	4100	4100	4100	0
600	20240812	100000	4934470	4100	4100	4100	4100	0
601	20240812	095900	4934470	4100	4100	4100	4100	0
602	20240812	095800	4934470	4100	4100	4100	4100	0
603	20240812	095700	4934470	4100	4100	4100	4100	0
604	20240812	095600	4934470	4100	4100	4100	4100	0
605	20240812	095500	4934470	4100	4100	4100	4100	0
606	20240812	095400	4934470	4100	4100	4100	4100	0
607	20240812	095300	4934470	4100	4100	4100	4100	0
608	20240812	095200	4934470	4100	4100	4100	4100	0
609	20240812	095100	4934470	4100	4100	4100	4100	0
610	20240812	095000	4934470	4100	4100	4100	4100	0
611	20240812	094900	4934470	4100	4100	4100	4100	0
612	20240812	094800	4934470	4100	4100	4100	4100	0
613	20240812	094700	4934470	4100	4100	4100	4100	0
614	20240812	094600	4934470	4100	4100	4100	4100	0
615	20240812	094500	4934470	4100	4100	4100	4100	0
616	20240812	094400	4934470	4100	4100	4100	4100	0
617	20240812	094300	4934470	4100	4100	4100	4100	0
618	20240812	094200	4934470	4100	4100	4100	4100	0
619	20240812	094100	4934470	4100	4100	4100	4100	0
620	20240812	094000	4934470	4100	4100	4100	4100	0
621	20240812	093900	4934470	4100	4100	4100	4100	0
622	20240812	093800	4934470	4100	4100	4100	4100	0
623	20240812	093700	4934470	4100	4100	4100	4100	0
624	20240812	093600	4934470	4100	4100	4100	4100	0
625	20240812	093500	4934470	4100	4100	4100	4100	0
626	20240812	093400	4934470	4100	4100	4100	4100	0
627	20240812	093300	4934470	4100	4095	4100	4095	11
628	20240812	093200	4889420	4065	4065	4065	4065	0
629	20240812	093100	4889420	4065	4065	4065	4065	10
630	20240812	093000	4848770	4100	4100	4100	4100	0
631	20240812	092900	4848770	4100	4100	4100	4100	0
632	20240812	092800	4848770	4100	4100	4100	4100	0
633	20240812	092700	4848770	4100	4100	4100	4100	0
634	20240812	092600	4848770	4100	4100	4100	4100	0
635	20240812	092500	4848770	4100	4100	4100	4100	1
636	20240812	092400	4844670	4075	4075	4075	4075	0
637	20240812	092300	4844670	4075	4075	4075	4075	0
638	20240812	092200	4844670	4075	4075	4075	4075	0
639	20240812	092100	4844670	4075	4070	4075	4070	674
640	20240812	092000	2098130	4080	4080	4080	4080	10
641	20240812	091900	2057330	4100	4100	4100	4100	0
642	20240812	091800	2057330	4100	4100	4100	4100	0
643	20240812	091700	2057330	4100	4100	4100	4100	0
644	20240812	091600	2057330	4100	4100	4100	4100	0
645	20240812	091500	2057330	4100	4100	4100	4100	6
646	20240812	091400	2032730	4100	4100	4100	4100	0
647	20240812	091300	2032730	4100	4100	4100	4100	0
648	20240812	091200	2032730	4100	4080	4100	4080	22
649	20240812	091100	1942950	4050	4050	4050	4050	0
650	20240812	091000	1942950	4050	4050	4050	4050	0
651	20240812	090900	1942950	4050	4050	4050	4050	243
652	20240812	090800	958800	4080	4080	4080	4080	0
653	20240812	090700	958800	4080	4080	4080	4080	0
654	20240812	090600	958800	4080	4080	4080	4080	0
655	20240812	090500	958800	4080	4080	4080	4080	0
656	20240812	090400	958800	4080	4080	4080	4080	0
657	20240812	090300	958800	4080	4080	4080	4080	0
658	20240812	090200	958800	4080	4080	4080	4080	0
659	20240812	090100	958800	4080	4070	4080	4070	5
660	20240812	090000	938440	4045	4045	4045	4045	232