KissMeData/244880/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	204800	4647125	2680	2680	2680	2680	1
3	20240809	204700	4647125	2680	2680	2680	2680	0
4	20240809	204600	4647125	2680	2680	2680	2680	0
5	20240809	204500	4647125	2680	2680	2680	2680	0
6	20240809	204400	4647125	2680	2680	2680	2680	0
7	20240809	204300	4647125	2680	2680	2680	2680	0
8	20240809	204200	4647125	2680	2680	2680	2680	0
9	20240809	204100	4647125	2680	2680	2680	2680	0
10	20240809	204000	4647125	2680	2680	2680	2680	0
11	20240809	203900	4647125	2680	2680	2680	2680	0
12	20240809	203800	4647125	2680	2680	2680	2680	0
13	20240809	203700	4647125	2680	2680	2680	2680	0
14	20240809	203600	4647125	2680	2680	2680	2680	0
15	20240809	203500	4647125	2680	2680	2680	2680	0
16	20240809	203400	4647125	2680	2680	2680	2680	0
17	20240809	203300	4647125	2680	2680	2680	2680	0
18	20240809	203200	4647125	2680	2680	2680	2680	0
19	20240809	203100	4647125	2680	2680	2680	2680	0
20	20240809	203000	4647125	2680	2680	2680	2680	0
21	20240809	202900	4647125	2680	2680	2680	2680	0
22	20240809	202800	4647125	2680	2680	2680	2680	0
23	20240809	202700	4647125	2680	2680	2680	2680	0
24	20240809	202600	4647125	2680	2680	2680	2680	0
25	20240809	202500	4647125	2680	2680	2680	2680	0
26	20240809	202400	4647125	2680	2680	2680	2680	0
27	20240809	202300	4647125	2680	2680	2680	2680	0
28	20240809	202200	4647125	2680	2680	2680	2680	0
29	20240809	202100	4647125	2680	2680	2680	2680	0
30	20240809	202000	4647125	2680	2680	2680	2680	0
31	20240809	201900	4647125	2680	2680	2680	2680	0
32	20240809	201800	4647125	2680	2680	2680	2680	1
33	20240809	201700	4647125	2680	2680	2680	2680	0
34	20240809	201600	4647125	2680	2680	2680	2680	0
35	20240809	201500	4647125	2680	2680	2680	2680	0
36	20240809	201400	4647125	2680	2680	2680	2680	0
37	20240809	201300	4647125	2680	2680	2680	2680	0
38	20240809	201200	4647125	2680	2680	2680	2680	0
39	20240809	201100	4647125	2680	2680	2680	2680	0
40	20240809	201000	4647125	2680	2680	2680	2680	0
41	20240809	200900	4647125	2680	2680	2680	2680	0
42	20240809	200800	4647125	2680	2680	2680	2680	0
43	20240809	200700	4647125	2680	2680	2680	2680	0
44	20240809	200600	4647125	2680	2680	2680	2680	0
45	20240809	200500	4647125	2680	2680	2680	2680	0
46	20240809	200400	4647125	2680	2680	2680	2680	0
47	20240809	200300	4647125	2680	2680	2680	2680	0
48	20240809	200200	4647125	2680	2680	2680	2680	0
49	20240809	200100	4647125	2680	2680	2680	2680	0
50	20240809	200000	4647125	2680	2680	2680	2680	0
51	20240809	195900	4647125	2680	2680	2680	2680	0
52	20240809	195800	4647125	2680	2680	2680	2680	0
53	20240809	195700	4647125	2680	2680	2680	2680	0
54	20240809	195600	4647125	2680	2680	2680	2680	0
55	20240809	195500	4647125	2680	2680	2680	2680	0
56	20240809	195400	4647125	2680	2680	2680	2680	0
57	20240809	195300	4647125	2680	2680	2680	2680	0
58	20240809	195200	4647125	2680	2680	2680	2680	0
59	20240809	195100	4647125	2680	2680	2680	2680	0
60	20240809	195000	4647125	2680	2680	2680	2680	0
61	20240809	194900	4647125	2680	2680	2680	2680	0
62	20240809	194800	4647125	2680	2680	2680	2680	1
63	20240809	194700	4647125	2680	2680	2680	2680	0
64	20240809	194600	4647125	2680	2680	2680	2680	0
65	20240809	194500	4647125	2680	2680	2680	2680	0
66	20240809	194400	4647125	2680	2680	2680	2680	0
67	20240809	194300	4647125	2680	2680	2680	2680	0
68	20240809	194200	4647125	2680	2680	2680	2680	0
69	20240809	194100	4647125	2680	2680	2680	2680	0
70	20240809	194000	4647125	2680	2680	2680	2680	0
71	20240809	193900	4647125	2680	2680	2680	2680	0
72	20240809	193800	4647125	2680	2680	2680	2680	0
73	20240809	193700	4647125	2680	2680	2680	2680	0
74	20240809	193600	4647125	2680	2680	2680	2680	0
75	20240809	193500	4647125	2680	2680	2680	2680	0
76	20240809	193400	4647125	2680	2680	2680	2680	0
77	20240809	193300	4647125	2680	2680	2680	2680	0
78	20240809	193200	4647125	2680	2680	2680	2680	0
79	20240809	193100	4647125	2680	2680	2680	2680	0
80	20240809	193000	4647125	2680	2680	2680	2680	0
81	20240809	192900	4647125	2680	2680	2680	2680	0
82	20240809	192800	4647125	2680	2680	2680	2680	0
83	20240809	192700	4647125	2680	2680	2680	2680	0
84	20240809	192600	4647125	2680	2680	2680	2680	0
85	20240809	192500	4647125	2680	2680	2680	2680	0
86	20240809	192400	4647125	2680	2680	2680	2680	0
87	20240809	192300	4647125	2680	2680	2680	2680	0
88	20240809	192200	4647125	2680	2680	2680	2680	0
89	20240809	192100	4647125	2680	2680	2680	2680	0
90	20240809	192000	4647125	2680	2680	2680	2680	0
91	20240809	191900	4647125	2680	2680	2680	2680	0
92	20240809	191800	4647125	2680	2680	2680	2680	1
93	20240809	191700	4647125	2680	2680	2680	2680	0
94	20240809	191600	4647125	2680	2680	2680	2680	0
95	20240809	191500	4647125	2680	2680	2680	2680	0
96	20240809	191400	4647125	2680	2680	2680	2680	0
97	20240809	191300	4647125	2680	2680	2680	2680	0
98	20240809	191200	4647125	2680	2680	2680	2680	0
99	20240809	191100	4647125	2680	2680	2680	2680	0
100	20240809	191000	4647125	2680	2680	2680	2680	0
101	20240809	190900	4647125	2680	2680	2680	2680	0
102	20240809	190800	4647125	2680	2680	2680	2680	0
103	20240809	190700	4647125	2680	2680	2680	2680	0
104	20240809	190600	4647125	2680	2680	2680	2680	0
105	20240809	190500	4647125	2680	2680	2680	2680	0
106	20240809	190400	4647125	2680	2680	2680	2680	0
107	20240809	190300	4647125	2680	2680	2680	2680	0
108	20240809	190200	4647125	2680	2680	2680	2680	0
109	20240809	190100	4647125	2680	2680	2680	2680	0
110	20240809	190000	4647125	2680	2680	2680	2680	0
111	20240809	185900	4647125	2680	2680	2680	2680	0
112	20240809	185800	4647125	2680	2680	2680	2680	0
113	20240809	185700	4647125	2680	2680	2680	2680	0
114	20240809	185600	4647125	2680	2680	2680	2680	0
115	20240809	185500	4647125	2680	2680	2680	2680	0
116	20240809	185400	4647125	2680	2680	2680	2680	0
117	20240809	185300	4647125	2680	2680	2680	2680	0
118	20240809	185200	4647125	2680	2680	2680	2680	0
119	20240809	185100	4647125	2680	2680	2680	2680	0
120	20240809	185000	4647125	2680	2680	2680	2680	0
121	20240809	184900	4647125	2680	2680	2680	2680	0
122	20240809	184800	4647125	2680	2680	2680	2680	1
123	20240809	184700	4647125	2680	2680	2680	2680	0
124	20240809	184600	4647125	2680	2680	2680	2680	0
125	20240809	184500	4647125	2680	2680	2680	2680	0
126	20240809	184400	4647125	2680	2680	2680	2680	0
127	20240809	184300	4647125	2680	2680	2680	2680	0
128	20240809	184200	4647125	2680	2680	2680	2680	0
129	20240809	184100	4647125	2680	2680	2680	2680	0
130	20240809	184000	4647125	2680	2680	2680	2680	0
131	20240809	183900	4647125	2680	2680	2680	2680	0
132	20240809	183800	4647125	2680	2680	2680	2680	0
133	20240809	183700	4647125	2680	2680	2680	2680	0
134	20240809	183600	4647125	2680	2680	2680	2680	0
135	20240809	183500	4647125	2680	2680	2680	2680	0
136	20240809	183400	4647125	2680	2680	2680	2680	0
137	20240809	183300	4647125	2680	2680	2680	2680	0
138	20240809	183200	4647125	2680	2680	2680	2680	0
139	20240809	183100	4647125	2680	2680	2680	2680	0
140	20240809	183000	4647125	2680	2680	2680	2680	0
141	20240809	182900	4647125	2680	2680	2680	2680	0
142	20240809	182800	4647125	2680	2680	2680	2680	0
143	20240809	182700	4647125	2680	2680	2680	2680	0
144	20240809	182600	4647125	2680	2680	2680	2680	0
145	20240809	182500	4647125	2680	2680	2680	2680	0
146	20240809	182400	4647125	2680	2680	2680	2680	0
147	20240809	182300	4647125	2680	2680	2680	2680	0
148	20240809	182200	4647125	2680	2680	2680	2680	0
149	20240809	182100	4647125	2680	2680	2680	2680	0
150	20240809	182000	4647125	2680	2680	2680	2680	0
151	20240809	181900	4647125	2680	2680	2680	2680	0
152	20240809	181800	4647125	2680	2680	2680	2680	1
153	20240809	181700	4647125	2680	2680	2680	2680	0
154	20240809	181600	4647125	2680	2680	2680	2680	0
155	20240809	181500	4647125	2680	2680	2680	2680	0
156	20240809	181400	4647125	2680	2680	2680	2680	0
157	20240809	181300	4647125	2680	2680	2680	2680	0
158	20240809	181200	4647125	2680	2680	2680	2680	0
159	20240809	181100	4647125	2680	2680	2680	2680	0
160	20240809	181000	4647125	2680	2680	2680	2680	0
161	20240809	180900	4647125	2680	2680	2680	2680	0
162	20240809	180800	4647125	2680	2680	2680	2680	0
163	20240809	180700	4647125	2680	2680	2680	2680	0
164	20240809	180600	4647125	2680	2680	2680	2680	0
165	20240809	180500	4647125	2680	2680	2680	2680	0
166	20240809	180400	4647125	2680	2680	2680	2680	0
167	20240809	180300	4647125	2680	2680	2680	2680	0
168	20240809	180200	4647125	2680	2680	2680	2680	0
169	20240809	180100	4647125	2680	2680	2680	2680	0
170	20240809	180000	4647125	2680	2680	2680	2680	0
171	20240809	175900	4647125	2680	2680	2680	2680	0
172	20240809	175800	4647125	2680	2680	2680	2680	0
173	20240809	175700	4647125	2680	2680	2680	2680	0
174	20240809	175600	4647125	2680	2680	2680	2680	0
175	20240809	175500	4647125	2680	2680	2680	2680	0
176	20240809	175400	4647125	2680	2680	2680	2680	0
177	20240809	175300	4647125	2680	2680	2680	2680	0
178	20240809	175200	4647125	2680	2680	2680	2680	0
179	20240809	175100	4647125	2680	2680	2680	2680	0
180	20240809	175000	4647125	2680	2680	2680	2680	0
181	20240809	174900	4647125	2680	2680	2680	2680	0
182	20240809	174800	4647125	2680	2680	2680	2680	1
183	20240809	174700	4647125	2680	2680	2680	2680	0
184	20240809	174600	4647125	2680	2680	2680	2680	0
185	20240809	174500	4647125	2680	2680	2680	2680	0
186	20240809	174400	4647125	2680	2680	2680	2680	0
187	20240809	174300	4647125	2680	2680	2680	2680	0
188	20240809	174200	4647125	2680	2680	2680	2680	0
189	20240809	174100	4647125	2680	2680	2680	2680	0
190	20240809	174000	4647125	2680	2680	2680	2680	0
191	20240809	173900	4647125	2680	2680	2680	2680	0
192	20240809	173800	4647125	2680	2680	2680	2680	0
193	20240809	173700	4647125	2680	2680	2680	2680	0
194	20240809	173600	4647125	2680	2680	2680	2680	0
195	20240809	173500	4647125	2680	2680	2680	2680	0
196	20240809	173400	4647125	2680	2680	2680	2680	0
197	20240809	173300	4647125	2680	2680	2680	2680	0
198	20240809	173200	4647125	2680	2680	2680	2680	0
199	20240809	173100	4647125	2680	2680	2680	2680	0
200	20240809	173000	4647125	2680	2680	2680	2680	0
201	20240809	172900	4647125	2680	2680	2680	2680	0
202	20240809	172800	4647125	2680	2680	2680	2680	0
203	20240809	172700	4647125	2680	2680	2680	2680	0
204	20240809	172600	4647125	2680	2680	2680	2680	0
205	20240809	172500	4647125	2680	2680	2680	2680	0
206	20240809	172400	4647125	2680	2680	2680	2680	0
207	20240809	172300	4647125	2680	2680	2680	2680	0
208	20240809	172200	4647125	2680	2680	2680	2680	0
209	20240809	172100	4647125	2680	2680	2680	2680	0
210	20240809	172000	4647125	2680	2680	2680	2680	0
211	20240809	171900	4647125	2680	2680	2680	2680	0
212	20240809	171800	4647125	2680	2680	2680	2680	1
213	20240809	171700	4647125	2680	2680	2680	2680	0
214	20240809	171600	4647125	2680	2680	2680	2680	0
215	20240809	171500	4647125	2680	2680	2680	2680	0
216	20240809	171400	4647125	2680	2680	2680	2680	0
217	20240809	171300	4647125	2680	2680	2680	2680	0
218	20240809	171200	4647125	2680	2680	2680	2680	0
219	20240809	171100	4647125	2680	2680	2680	2680	0
220	20240809	171000	4647125	2680	2680	2680	2680	0
221	20240809	170900	4647125	2680	2680	2680	2680	0
222	20240809	170800	4647125	2680	2680	2680	2680	0
223	20240809	170700	4647125	2680	2680	2680	2680	0
224	20240809	170600	4647125	2680	2680	2680	2680	0
225	20240809	170500	4647125	2680	2680	2680	2680	0
226	20240809	170400	4647125	2680	2680	2680	2680	0
227	20240809	170300	4647125	2680	2680	2680	2680	0
228	20240809	170200	4647125	2680	2680	2680	2680	0
229	20240809	170100	4647125	2680	2680	2680	2680	0
230	20240809	170000	4647125	2680	2680	2680	2680	0
231	20240809	165900	4647125	2680	2680	2680	2680	0
232	20240809	165800	4647125	2680	2680	2680	2680	0
233	20240809	165700	4647125	2680	2680	2680	2680	0
234	20240809	165600	4647125	2680	2680	2680	2680	0
235	20240809	165500	4647125	2680	2680	2680	2680	0
236	20240809	165400	4647125	2680	2680	2680	2680	0
237	20240809	165300	4647125	2680	2680	2680	2680	0
238	20240809	165200	4647125	2680	2680	2680	2680	0
239	20240809	165100	4647125	2680	2680	2680	2680	0
240	20240809	165000	4647125	2680	2680	2680	2680	0
241	20240809	164900	4647125	2680	2680	2680	2680	0
242	20240809	164800	4647125	2680	2680	2680	2680	1
243	20240809	164700	4647125	2680	2680	2680	2680	0
244	20240809	164600	4647125	2680	2680	2680	2680	0
245	20240809	164500	4647125	2680	2680	2680	2680	0
246	20240809	164400	4647125	2680	2680	2680	2680	0
247	20240809	164300	4647125	2680	2680	2680	2680	0
248	20240809	164200	4647125	2680	2680	2680	2680	0
249	20240809	164100	4647125	2680	2680	2680	2680	0
250	20240809	164000	4647125	2680	2680	2680	2680	0
251	20240809	163900	4647125	2680	2680	2680	2680	0
252	20240809	163800	4647125	2680	2680	2680	2680	0
253	20240809	163700	4647125	2680	2680	2680	2680	0
254	20240809	163600	4647125	2680	2680	2680	2680	0
255	20240809	163500	4647125	2680	2680	2680	2680	0
256	20240809	163400	4647125	2680	2680	2680	2680	0
257	20240809	163300	4647125	2680	2680	2680	2680	0
258	20240809	163200	4647125	2680	2680	2680	2680	0
259	20240809	163100	4647125	2680	2680	2680	2680	0
260	20240809	163000	4647125	2680	2680	2680	2680	0
261	20240809	162900	4647125	2680	2680	2680	2680	0
262	20240809	162800	4647125	2680	2680	2680	2680	0
263	20240809	162700	4647125	2680	2680	2680	2680	0
264	20240809	162600	4647125	2680	2680	2680	2680	0
265	20240809	162500	4647125	2680	2680	2680	2680	0
266	20240809	162400	4647125	2680	2680	2680	2680	0
267	20240809	162300	4647125	2680	2680	2680	2680	0
268	20240809	162200	4647125	2680	2680	2680	2680	0
269	20240809	162100	4647125	2680	2680	2680	2680	0
270	20240809	162000	4647125	2680	2680	2680	2680	0
271	20240809	161900	4647125	2680	2680	2680	2680	0
272	20240809	161800	4647125	2680	2680	2680	2680	1
273	20240809	161700	4647125	2680	2680	2680	2680	0
274	20240809	161600	4647125	2680	2680	2680	2680	0
275	20240809	161500	4647125	2680	2680	2680	2680	0
276	20240809	161400	4647125	2680	2680	2680	2680	0
277	20240809	161300	4647125	2680	2680	2680	2680	0
278	20240809	161200	4647125	2680	2680	2680	2680	0
279	20240809	161100	4647125	2680	2680	2680	2680	0
280	20240809	161000	4647125	2680	2680	2680	2680	0
281	20240809	160900	4647125	2680	2680	2680	2680	0
282	20240809	160800	4647125	2680	2680	2680	2680	0
283	20240809	160700	4647125	2680	2680	2680	2680	0
284	20240809	160600	4647125	2680	2680	2680	2680	0
285	20240809	160500	4647125	2680	2680	2680	2680	0
286	20240809	160400	4647125	2680	2680	2680	2680	0
287	20240809	160300	4647125	2680	2680	2680	2680	0
288	20240809	160200	4647125	2680	2680	2680	2680	0
289	20240809	160100	4647125	2680	2680	2680	2680	0
290	20240809	160000	4647125	2680	2680	2680	2680	0
291	20240809	155900	4647125	2680	2680	2680	2680	0
292	20240809	155800	4647125	2680	2680	2680	2680	0
293	20240809	155700	4647125	2680	2680	2680	2680	0
294	20240809	155600	4647125	2680	2680	2680	2680	0
295	20240809	155500	4647125	2680	2680	2680	2680	0
296	20240809	155400	4647125	2680	2680	2680	2680	0
297	20240809	155300	4647125	2680	2680	2680	2680	0
298	20240809	155200	4647125	2680	2680	2680	2680	0
299	20240809	155100	4647125	2680	2680	2680	2680	0
300	20240809	155000	4647125	2680	2680	2680	2680	0
301	20240809	154900	4647125	2680	2680	2680	2680	0
302	20240809	154800	4647125	2680	2680	2680	2680	1
303	20240809	154700	4647125	2680	2680	2680	2680	0
304	20240809	154600	4647125	2680	2680	2680	2680	0
305	20240809	154500	4647125	2680	2680	2680	2680	0
306	20240809	154400	4647125	2680	2680	2680	2680	0
307	20240809	154300	4647125	2680	2680	2680	2680	0
308	20240809	154200	4647125	2680	2680	2680	2680	0
309	20240809	154100	4647125	2680	2680	2680	2680	0
310	20240809	154000	4647125	2680	2680	2680	2680	0
311	20240809	153900	4647125	2680	2680	2680	2680	0
312	20240809	153800	4647125	2680	2680	2680	2680	0
313	20240809	153700	4647125	2680	2680	2680	2680	0
314	20240809	153600	4647125	2680	2680	2680	2680	0
315	20240809	153500	4647125	2680	2680	2680	2680	0
316	20240809	153400	4647125	2680	2680	2680	2680	0
317	20240809	153300	4647125	2680	2680	2680	2680	0
318	20240809	153200	4647125	2680	2680	2680	2680	0
319	20240809	153100	4647125	2680	2680	2680	2680	0
320	20240809	153000	4647125	2680	2680	2680	2680	0
321	20240809	152900	4647125	2680	2680	2680	2680	0
322	20240809	152800	4647125	2680	2680	2680	2680	0
323	20240809	152700	4647125	2680	2680	2680	2680	0
324	20240809	152600	4647125	2680	2680	2680	2680	0
325	20240809	152500	4647125	2680	2680	2680	2680	0
326	20240809	152400	4647125	2680	2680	2680	2680	0
327	20240809	152300	4647125	2680	2680	2680	2680	0
328	20240809	152200	4647125	2680	2680	2680	2680	0
329	20240809	152100	4647125	2680	2680	2680	2680	0
330	20240809	152000	4647125	2680	2680	2680	2680	0
331	20240809	151900	4647125	2680	2680	2680	2680	1
332	20240809	151800	4644445	2625	2625	2625	2625	0
333	20240809	151700	4644445	2625	2625	2625	2625	0
334	20240809	151600	4644445	2625	2625	2625	2625	0
335	20240809	151500	4644445	2625	2625	2625	2625	0
336	20240809	151400	4644445	2625	2625	2625	2625	0
337	20240809	151300	4644445	2625	2625	2625	2625	0
338	20240809	151200	4644445	2625	2625	2625	2625	20
339	20240809	151100	4591945	2625	2625	2625	2625	0
340	20240809	151000	4591945	2625	2625	2625	2625	0
341	20240809	150900	4591945	2625	2625	2625	2625	0
342	20240809	150800	4591945	2625	2625	2625	2625	0
343	20240809	150700	4591945	2625	2625	2625	2625	0
344	20240809	150600	4591945	2625	2625	2625	2625	0
345	20240809	150500	4591945	2625	2625	2625	2625	0
346	20240809	150400	4591945	2625	2625	2625	2625	0
347	20240809	150300	4591945	2625	2625	2625	2625	0
348	20240809	150200	4591945	2625	2625	2625	2625	0
349	20240809	150100	4591945	2625	2625	2625	2625	0
350	20240809	150000	4591945	2625	2625	2625	2625	0
351	20240809	145900	4591945	2625	2625	2625	2625	0
352	20240809	145800	4591945	2625	2625	2625	2625	0
353	20240809	145700	4591945	2625	2625	2625	2625	0
354	20240809	145600	4591945	2625	2625	2625	2625	100
355	20240809	145500	4329445	2625	2625	2625	2625	0
356	20240809	145400	4329445	2625	2625	2625	2625	0
357	20240809	145300	4329445	2625	2625	2625	2625	0
358	20240809	145200	4329445	2625	2625	2625	2625	0
359	20240809	145100	4329445	2625	2625	2625	2625	0
360	20240809	145000	4329445	2625	2625	2625	2625	0
361	20240809	144900	4329445	2625	2625	2625	2625	0
362	20240809	144800	4329445	2625	2625	2625	2625	0
363	20240809	144700	4329445	2625	2625	2625	2625	0
364	20240809	144600	4329445	2625	2625	2625	2625	10
365	20240809	144500	4303195	2625	2625	2625	2625	0
366	20240809	144400	4303195	2625	2625	2625	2625	0
367	20240809	144300	4303195	2625	2625	2625	2625	0
368	20240809	144200	4303195	2625	2625	2625	2625	0
369	20240809	144100	4303195	2625	2625	2625	2625	0
370	20240809	144000	4303195	2625	2625	2625	2625	0
371	20240809	143900	4303195	2625	2625	2625	2625	0
372	20240809	143800	4303195	2625	2625	2625	2625	0
373	20240809	143700	4303195	2625	2625	2625	2625	0
374	20240809	143600	4303195	2625	2625	2625	2625	0
375	20240809	143500	4303195	2625	2625	2625	2625	0
376	20240809	143400	4303195	2625	2625	2625	2625	0
377	20240809	143300	4303195	2625	2625	2625	2625	0
378	20240809	143200	4303195	2625	2625	2625	2625	0
379	20240809	143100	4303195	2625	2625	2625	2625	0
380	20240809	143000	4303195	2625	2625	2625	2625	0
381	20240809	142900	4303195	2625	2625	2625	2625	0
382	20240809	142800	4303195	2625	2625	2625	2625	0
383	20240809	142700	4303195	2625	2625	2625	2625	10
384	20240809	142600	4276945	2695	2695	2695	2695	0
385	20240809	142500	4276945	2695	2695	2695	2695	0
386	20240809	142400	4276945	2695	2695	2695	2695	0
387	20240809	142300	4276945	2695	2695	2695	2695	0
388	20240809	142200	4276945	2695	2695	2695	2695	0
389	20240809	142100	4276945	2695	2695	2695	2695	0
390	20240809	142000	4276945	2695	2695	2695	2695	0
391	20240809	141900	4276945	2695	2695	2695	2695	0
392	20240809	141800	4276945	2695	2695	2695	2695	1
393	20240809	141700	4274250	2625	2625	2625	2625	0
394	20240809	141600	4274250	2625	2625	2625	2625	208
395	20240809	141500	3728250	2625	2625	2625	2625	0
396	20240809	141400	3728250	2625	2625	2625	2625	10
397	20240809	141300	3702000	2600	2600	2600	2600	0
398	20240809	141200	3702000	2600	2600	2600	2600	0
399	20240809	141100	3702000	2600	2600	2600	2600	0
400	20240809	141000	3702000	2600	2600	2600	2600	0
401	20240809	140900	3702000	2600	2600	2600	2600	0
402	20240809	140800	3702000	2600	2600	2600	2600	0
403	20240809	140700	3702000	2600	2600	2600	2600	0
404	20240809	140600	3702000	2600	2600	2600	2600	0
405	20240809	140500	3702000	2600	2600	2600	2600	0
406	20240809	140400	3702000	2600	2600	2600	2600	0
407	20240809	140300	3702000	2600	2600	2600	2600	409
408	20240809	140200	2638600	2600	2600	2600	2600	1
409	20240809	140100	2636000	2500	2500	2500	2500	0
410	20240809	140000	2636000	2500	2500	2500	2500	0
411	20240809	135900	2636000	2500	2500	2500	2500	0
412	20240809	135800	2636000	2500	2500	2500	2500	0
413	20240809	135700	2636000	2500	2500	2500	2500	0
414	20240809	135600	2636000	2500	2500	2500	2500	0
415	20240809	135500	2636000	2500	2500	2500	2500	0
416	20240809	135400	2636000	2500	2500	2500	2500	0
417	20240809	135300	2636000	2500	2500	2500	2500	0
418	20240809	135200	2636000	2500	2500	2500	2500	0
419	20240809	135100	2636000	2500	2500	2500	2500	0
420	20240809	135000	2636000	2500	2500	2500	2500	0
421	20240809	134900	2636000	2500	2500	2500	2500	0
422	20240809	134800	2636000	2500	2500	2500	2500	0
423	20240809	134700	2636000	2500	2500	2500	2500	0
424	20240809	134600	2636000	2500	2500	2500	2500	0
425	20240809	134500	2636000	2500	2500	2500	2500	0
426	20240809	134400	2636000	2500	2500	2500	2500	0
427	20240809	134300	2636000	2500	2500	2500	2500	0
428	20240809	134200	2636000	2500	2500	2500	2500	0
429	20240809	134100	2636000	2500	2500	2500	2500	0
430	20240809	134000	2636000	2500	2500	2500	2500	0
431	20240809	133900	2636000	2500	2500	2500	2500	0
432	20240809	133800	2636000	2500	2500	2500	2500	0
433	20240809	133700	2636000	2500	2500	2500	2500	0
434	20240809	133600	2636000	2500	2500	2500	2500	0
435	20240809	133500	2636000	2500	2500	2500	2500	0
436	20240809	133400	2636000	2500	2500	2500	2500	0
437	20240809	133300	2636000	2500	2500	2500	2500	0
438	20240809	133200	2636000	2500	2500	2500	2500	0
439	20240809	133100	2636000	2500	2500	2500	2500	0
440	20240809	133000	2636000	2500	2500	2500	2500	0
441	20240809	132900	2636000	2500	2500	2500	2500	0
442	20240809	132800	2636000	2500	2500	2500	2500	0
443	20240809	132700	2636000	2500	2500	2500	2500	0
444	20240809	132600	2636000	2500	2500	2500	2500	0
445	20240809	132500	2636000	2500	2500	2500	2500	0
446	20240809	132400	2636000	2500	2500	2500	2500	0
447	20240809	132300	2636000	2500	2500	2500	2500	0
448	20240809	132200	2636000	2500	2500	2500	2500	0
449	20240809	132100	2636000	2500	2500	2500	2500	0
450	20240809	132000	2636000	2500	2500	2500	2500	0
451	20240809	131900	2636000	2500	2500	2500	2500	0
452	20240809	131800	2636000	2500	2500	2500	2500	0
453	20240809	131700	2636000	2500	2500	2500	2500	0
454	20240809	131600	2636000	2500	2500	2500	2500	0
455	20240809	131500	2636000	2500	2500	2500	2500	0
456	20240809	131400	2636000	2500	2500	2500	2500	0
457	20240809	131300	2636000	2500	2500	2500	2500	0
458	20240809	131200	2636000	2500	2500	2500	2500	0
459	20240809	131100	2636000	2500	2500	2500	2500	0
460	20240809	131000	2636000	2500	2500	2500	2500	0
461	20240809	130900	2636000	2500	2500	2500	2500	0
462	20240809	130800	2636000	2500	2500	2500	2500	0
463	20240809	130700	2636000	2500	2500	2500	2500	0
464	20240809	130600	2636000	2500	2500	2500	2500	0
465	20240809	130500	2636000	2500	2500	2500	2500	0
466	20240809	130400	2636000	2500	2500	2500	2500	0
467	20240809	130300	2636000	2500	2500	2500	2500	0
468	20240809	130200	2636000	2500	2500	2500	2500	0
469	20240809	130100	2636000	2500	2500	2500	2500	0
470	20240809	130000	2636000	2500	2500	2500	2500	0
471	20240809	125900	2636000	2500	2500	2500	2500	0
472	20240809	125800	2636000	2500	2500	2500	2500	0
473	20240809	125700	2636000	2500	2500	2500	2500	0
474	20240809	125600	2636000	2500	2500	2500	2500	0
475	20240809	125500	2636000	2500	2500	2500	2500	0
476	20240809	125400	2636000	2500	2500	2500	2500	0
477	20240809	125300	2636000	2500	2500	2500	2500	0
478	20240809	125200	2636000	2500	2500	2500	2500	0
479	20240809	125100	2636000	2500	2500	2500	2500	0
480	20240809	125000	2636000	2500	2500	2500	2500	0
481	20240809	124900	2636000	2500	2500	2500	2500	0
482	20240809	124800	2636000	2500	2500	2500	2500	0
483	20240809	124700	2636000	2500	2500	2500	2500	0
484	20240809	124600	2636000	2500	2500	2500	2500	0
485	20240809	124500	2636000	2500	2500	2500	2500	0
486	20240809	124400	2636000	2500	2500	2500	2500	0
487	20240809	124300	2636000	2500	2500	2500	2500	0
488	20240809	124200	2636000	2500	2500	2500	2500	0
489	20240809	124100	2636000	2500	2500	2500	2500	0
490	20240809	124000	2636000	2500	2500	2500	2500	0
491	20240809	123900	2636000	2500	2500	2500	2500	0
492	20240809	123800	2636000	2500	2500	2500	2500	0
493	20240809	123700	2636000	2500	2500	2500	2500	0
494	20240809	123600	2636000	2500	2500	2500	2500	0
495	20240809	123500	2636000	2500	2500	2500	2500	0
496	20240809	123400	2636000	2500	2500	2500	2500	0
497	20240809	123300	2636000	2500	2500	2500	2500	0
498	20240809	123200	2636000	2500	2500	2500	2500	0
499	20240809	123100	2636000	2500	2500	2500	2500	0
500	20240809	123000	2636000	2500	2500	2500	2500	0
501	20240809	122900	2636000	2500	2500	2500	2500	0
502	20240809	122800	2636000	2500	2500	2500	2500	0
503	20240809	122700	2636000	2500	2500	2500	2500	0
504	20240809	122600	2636000	2500	2500	2500	2500	0
505	20240809	122500	2636000	2500	2500	2500	2500	0
506	20240809	122400	2636000	2500	2500	2500	2500	0
507	20240809	122300	2636000	2500	2500	2500	2500	0
508	20240809	122200	2636000	2500	2500	2500	2500	0
509	20240809	122100	2636000	2500	2500	2500	2500	0
510	20240809	122000	2636000	2500	2500	2500	2500	0
511	20240809	121900	2636000	2500	2500	2500	2500	0
512	20240809	121800	2636000	2500	2500	2500	2500	0
513	20240809	121700	2636000	2500	2500	2500	2500	0
514	20240809	121600	2636000	2500	2500	2500	2500	0
515	20240809	121500	2636000	2500	2500	2500	2500	0
516	20240809	121400	2636000	2500	2500	2500	2500	0
517	20240809	121300	2636000	2500	2500	2500	2500	0
518	20240809	121200	2636000	2500	2500	2500	2500	0
519	20240809	121100	2636000	2500	2500	2500	2500	0
520	20240809	121000	2636000	2500	2500	2500	2500	0
521	20240809	120900	2636000	2500	2500	2500	2500	0
522	20240809	120800	2636000	2500	2500	2500	2500	0
523	20240809	120700	2636000	2500	2500	2500	2500	0
524	20240809	120600	2636000	2500	2495	2500	2495	1054
525	20240809	120500	2500	2500	2500	2500	2500	0
526	20240809	120400	2500	2500	2500	2500	2500	0
527	20240809	120300	2500	2500	2500	2500	2500	0
528	20240809	120200	2500	2500	2500	2500	2500	0
529	20240809	120100	2500	2500	2500	2500	2500	0
530	20240809	120000	2500	2500	2500	2500	2500	0
531	20240809	115900	2500	2500	2500	2500	2500	0
532	20240809	115800	2500	2500	2500	2500	2500	0
533	20240809	115700	2500	2500	2500	2500	2500	0
534	20240809	115600	2500	2500	2500	2500	2500	0
535	20240809	115500	2500	2500	2500	2500	2500	0
536	20240809	115400	2500	2500	2500	2500	2500	0
537	20240809	115300	2500	2500	2500	2500	2500	0
538	20240809	115200	2500	2500	2500	2500	2500	0
539	20240809	115100	2500	2500	2500	2500	2500	0
540	20240809	115000	2500	2500	2500	2500	2500	0
541	20240809	114900	2500	2500	2500	2500	2500	0
542	20240809	114800	2500	2500	2500	2500	2500	0
543	20240809	114700	2500	2500	2500	2500	2500	0
544	20240809	114600	2500	2500	2500	2500	2500	0
545	20240809	114500	2500	2500	2500	2500	2500	0
546	20240809	114400	2500	2500	2500	2500	2500	0
547	20240809	114300	2500	2500	2500	2500	2500	0
548	20240809	114200	2500	2500	2500	2500	2500	0
549	20240809	114100	2500	2500	2500	2500	2500	0
550	20240809	114000	2500	2500	2500	2500	2500	0
551	20240809	113900	2500	2500	2500	2500	2500	0
552	20240809	113800	2500	2500	2500	2500	2500	0
553	20240809	113700	2500	2500	2500	2500	2500	0
554	20240809	113600	2500	2500	2500	2500	2500	0
555	20240809	113500	2500	2500	2500	2500	2500	0
556	20240809	113400	2500	2500	2500	2500	2500	0
557	20240809	113300	2500	2500	2500	2500	2500	0
558	20240809	113200	2500	2500	2500	2500	2500	0
559	20240809	113100	2500	2500	2500	2500	2500	0
560	20240809	113000	2500	2500	2500	2500	2500	0
561	20240809	112900	2500	2500	2500	2500	2500	0
562	20240809	112800	2500	2500	2500	2500	2500	0
563	20240809	112700	2500	2500	2500	2500	2500	0
564	20240809	112600	2500	2500	2500	2500	2500	0
565	20240809	112500	2500	2500	2500	2500	2500	0
566	20240809	112400	2500	2500	2500	2500	2500	0
567	20240809	112300	2500	2500	2500	2500	2500	0
568	20240809	112200	2500	2500	2500	2500	2500	0
569	20240809	112100	2500	2500	2500	2500	2500	0
570	20240809	112000	2500	2500	2500	2500	2500	0
571	20240809	111900	2500	2500	2500	2500	2500	0
572	20240809	111800	2500	2500	2500	2500	2500	0
573	20240809	111700	2500	2500	2500	2500	2500	0
574	20240809	111600	2500	2500	2500	2500	2500	0
575	20240809	111500	2500	2500	2500	2500	2500	0
576	20240809	111400	2500	2500	2500	2500	2500	0
577	20240809	111300	2500	2500	2500	2500	2500	0
578	20240809	111200	2500	2500	2500	2500	2500	0
579	20240809	111100	2500	2500	2500	2500	2500	0
580	20240809	111000	2500	2500	2500	2500	2500	0
581	20240809	110900	2500	2500	2500	2500	2500	0
582	20240809	110800	2500	2500	2500	2500	2500	0
583	20240809	110700	2500	2500	2500	2500	2500	0
584	20240809	110600	2500	2500	2500	2500	2500	0
585	20240809	110500	2500	2500	2500	2500	2500	0
586	20240809	110400	2500	2500	2500	2500	2500	0
587	20240809	110300	2500	2500	2500	2500	2500	0
588	20240809	110200	2500	2500	2500	2500	2500	0
589	20240809	110100	2500	2500	2500	2500	2500	0
590	20240809	110000	2500	2500	2500	2500	2500	0
591	20240809	105900	2500	2500	2500	2500	2500	0
592	20240809	105800	2500	2500	2500	2500	2500	0
593	20240809	105700	2500	2500	2500	2500	2500	0
594	20240809	105600	2500	2500	2500	2500	2500	0
595	20240809	105500	2500	2500	2500	2500	2500	0
596	20240809	105400	2500	2500	2500	2500	2500	0
597	20240809	105300	2500	2500	2500	2500	2500	0
598	20240809	105200	2500	2500	2500	2500	2500	0
599	20240809	105100	2500	2500	2500	2500	2500	0
600	20240809	105000	2500	2500	2500	2500	2500	0
601	20240809	104900	2500	2500	2500	2500	2500	0
602	20240809	104800	2500	2500	2500	2500	2500	0
603	20240809	104700	2500	2500	2500	2500	2500	0
604	20240809	104600	2500	2500	2500	2500	2500	0
605	20240809	104500	2500	2500	2500	2500	2500	0
606	20240809	104400	2500	2500	2500	2500	2500	0
607	20240809	104300	2500	2500	2500	2500	2500	0
608	20240809	104200	2500	2500	2500	2500	2500	0
609	20240809	104100	2500	2500	2500	2500	2500	0
610	20240809	104000	2500	2500	2500	2500	2500	0
611	20240809	103900	2500	2500	2500	2500	2500	0
612	20240809	103800	2500	2500	2500	2500	2500	0
613	20240809	103700	2500	2500	2500	2500	2500	0
614	20240809	103600	2500	2500	2500	2500	2500	0
615	20240809	103500	2500	2500	2500	2500	2500	0
616	20240809	103400	2500	2500	2500	2500	2500	0
617	20240809	103300	2500	2500	2500	2500	2500	0
618	20240809	103200	2500	2500	2500	2500	2500	0
619	20240809	103100	2500	2500	2500	2500	2500	0
620	20240809	103000	2500	2500	2500	2500	2500	0
621	20240809	102900	2500	2500	2500	2500	2500	0
622	20240809	102800	2500	2500	2500	2500	2500	0
623	20240809	102700	2500	2500	2500	2500	2500	0
624	20240809	102600	2500	2500	2500	2500	2500	0
625	20240809	102500	2500	2500	2500	2500	2500	0
626	20240809	102400	2500	2500	2500	2500	2500	0
627	20240809	102300	2500	2500	2500	2500	2500	0
628	20240809	102200	2500	2500	2500	2500	2500	0
629	20240809	102100	2500	2500	2500	2500	2500	0
630	20240809	102000	2500	2500	2500	2500	2500	0
631	20240809	101900	2500	2500	2500	2500	2500	0
632	20240809	101800	2500	2500	2500	2500	2500	0
633	20240809	101700	2500	2500	2500	2500	2500	0
634	20240809	101600	2500	2500	2500	2500	2500	0
635	20240809	101500	2500	2500	2500	2500	2500	0
636	20240809	101400	2500	2500	2500	2500	2500	0
637	20240809	101300	2500	2500	2500	2500	2500	0
638	20240809	101200	2500	2500	2500	2500	2500	0
639	20240809	101100	2500	2500	2500	2500	2500	0
640	20240809	101000	2500	2500	2500	2500	2500	0
641	20240809	100900	2500	2500	2500	2500	2500	0
642	20240809	100800	2500	2500	2500	2500	2500	0
643	20240809	100700	2500	2500	2500	2500	2500	0
644	20240809	100600	2500	2500	2500	2500	2500	0
645	20240809	100500	2500	2500	2500	2500	2500	0
646	20240809	100400	2500	2500	2500	2500	2500	0
647	20240809	100300	2500	2500	2500	2500	2500	0
648	20240809	100200	2500	2500	2500	2500	2500	0
649	20240809	100100	2500	2500	2500	2500	2500	0
650	20240809	100000	2500	2500	2500	2500	2500	0
651	20240809	095900	2500	2500	2500	2500	2500	0
652	20240809	095800	2500	2500	2500	2500	2500	0
653	20240809	095700	2500	2500	2500	2500	2500	0
654	20240809	095600	2500	2500	2500	2500	2500	0
655	20240809	095500	2500	2500	2500	2500	2500	0
656	20240809	095400	2500	2500	2500	2500	2500	0
657	20240809	095300	2500	2500	2500	2500	2500	0
658	20240809	095200	2500	2500	2500	2500	2500	0
659	20240809	095100	2500	2500	2500	2500	2500	0
660	20240809	095000	2500	2500	2500	2500	2500	0
661	20240809	094900	2500	2500	2500	2500	2500	0
662	20240809	094800	2500	2500	2500	2500	2500	0
663	20240809	094700	2500	2500	2500	2500	2500	0
664	20240809	094600	2500	2500	2500	2500	2500	0
665	20240809	094500	2500	2500	2500	2500	2500	0
666	20240809	094400	2500	2500	2500	2500	2500	0
667	20240809	094300	2500	2500	2500	2500	2500	0
668	20240809	094200	2500	2500	2500	2500	2500	0
669	20240809	094100	2500	2500	2500	2500	2500	0
670	20240809	094000	2500	2500	2500	2500	2500	0
671	20240809	093900	2500	2500	2500	2500	2500	0
672	20240809	093800	2500	2500	2500	2500	2500	0
673	20240809	093700	2500	2500	2500	2500	2500	0
674	20240809	093600	2500	2500	2500	2500	2500	0
675	20240809	093500	2500	2500	2500	2500	2500	0
676	20240809	093400	2500	2500	2500	2500	2500	0
677	20240809	093300	2500	2500	2500	2500	2500	0
678	20240809	093200	2500	2500	2500	2500	2500	0
679	20240809	093100	2500	2500	2500	2500	2500	0
680	20240809	093000	2500	2500	2500	2500	2500	0
681	20240809	092900	2500	2500	2500	2500	2500	0
682	20240809	092800	2500	2500	2500	2500	2500	0
683	20240809	092700	2500	2500	2500	2500	2500	0
684	20240809	092600	2500	2500	2500	2500	2500	0
685	20240809	092500	2500	2500	2500	2500	2500	0
686	20240809	092400	2500	2500	2500	2500	2500	0
687	20240809	092300	2500	2500	2500	2500	2500	0
688	20240809	092200	2500	2500	2500	2500	2500	0
689	20240809	092100	2500	2500	2500	2500	2500	0
690	20240809	092000	2500	2500	2500	2500	2500	0
691	20240809	091900	2500	2500	2500	2500	2500	0
692	20240809	091800	2500	2500	2500	2500	2500	0
693	20240809	091700	2500	2500	2500	2500	2500	0
694	20240809	091600	2500	2500	2500	2500	2500	0
695	20240809	091500	2500	2500	2500	2500	2500	0
696	20240809	091400	2500	2500	2500	2500	2500	1
697	20240809	091300	0	2500	2500	2500	2500	0
698	20240809	091200	0	2500	2500	2500	2500	0
699	20240809	091100	0	2500	2500	2500	2500	0
700	20240809	091000	0	2500	2500	2500	2500	0
701	20240809	090900	0	2500	2500	2500	2500	0
702	20240809	090800	0	2500	2500	2500	2500	0
703	20240809	090700	0	2500	2500	2500	2500	0
704	20240809	090600	0	2500	2500	2500	2500	0
705	20240809	090500	0	2500	2500	2500	2500	0
706	20240809	090400	0	2500	2500	2500	2500	0
707	20240809	090300	0	2500	2500	2500	2500	0
708	20240809	090200	0	2500	2500	2500	2500	0
709	20240809	090100	0	2500	2500	2500	2500	0
710	20240809	090000	0	2500	2500	2500	2500	0