KissMeData/290120/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	210100	17139710	2705	2705	2705	2705	167
3	20240808	210000	17139710	2705	2705	2705	2705	0
4	20240808	205900	17139710	2705	2705	2705	2705	0
5	20240808	205800	17139710	2705	2705	2705	2705	0
6	20240808	205700	17139710	2705	2705	2705	2705	0
7	20240808	205600	17139710	2705	2705	2705	2705	0
8	20240808	205500	17139710	2705	2705	2705	2705	0
9	20240808	205400	17139710	2705	2705	2705	2705	0
10	20240808	205300	17139710	2705	2705	2705	2705	0
11	20240808	205200	17139710	2705	2705	2705	2705	0
12	20240808	205100	17139710	2705	2705	2705	2705	0
13	20240808	205000	17139710	2705	2705	2705	2705	0
14	20240808	204900	17139710	2705	2705	2705	2705	0
15	20240808	204800	17139710	2705	2705	2705	2705	0
16	20240808	204700	17139710	2705	2705	2705	2705	0
17	20240808	204600	17139710	2705	2705	2705	2705	0
18	20240808	204500	17139710	2705	2705	2705	2705	0
19	20240808	204400	17139710	2705	2705	2705	2705	0
20	20240808	204300	17139710	2705	2705	2705	2705	0
21	20240808	204200	17139710	2705	2705	2705	2705	0
22	20240808	204100	17139710	2705	2705	2705	2705	0
23	20240808	204000	17139710	2705	2705	2705	2705	0
24	20240808	203900	17139710	2705	2705	2705	2705	0
25	20240808	203800	17139710	2705	2705	2705	2705	0
26	20240808	203700	17139710	2705	2705	2705	2705	0
27	20240808	203600	17139710	2705	2705	2705	2705	0
28	20240808	203500	17139710	2705	2705	2705	2705	0
29	20240808	203400	17139710	2705	2705	2705	2705	0
30	20240808	203300	17139710	2705	2705	2705	2705	0
31	20240808	203200	17139710	2705	2705	2705	2705	0
32	20240808	203100	17139710	2705	2705	2705	2705	167
33	20240808	203000	17139710	2705	2705	2705	2705	0
34	20240808	202900	17139710	2705	2705	2705	2705	0
35	20240808	202800	17139710	2705	2705	2705	2705	0
36	20240808	202700	17139710	2705	2705	2705	2705	0
37	20240808	202600	17139710	2705	2705	2705	2705	0
38	20240808	202500	17139710	2705	2705	2705	2705	0
39	20240808	202400	17139710	2705	2705	2705	2705	0
40	20240808	202300	17139710	2705	2705	2705	2705	0
41	20240808	202200	17139710	2705	2705	2705	2705	0
42	20240808	202100	17139710	2705	2705	2705	2705	0
43	20240808	202000	17139710	2705	2705	2705	2705	0
44	20240808	201900	17139710	2705	2705	2705	2705	0
45	20240808	201800	17139710	2705	2705	2705	2705	0
46	20240808	201700	17139710	2705	2705	2705	2705	0
47	20240808	201600	17139710	2705	2705	2705	2705	0
48	20240808	201500	17139710	2705	2705	2705	2705	0
49	20240808	201400	17139710	2705	2705	2705	2705	0
50	20240808	201300	17139710	2705	2705	2705	2705	0
51	20240808	201200	17139710	2705	2705	2705	2705	0
52	20240808	201100	17139710	2705	2705	2705	2705	0
53	20240808	201000	17139710	2705	2705	2705	2705	0
54	20240808	200900	17139710	2705	2705	2705	2705	0
55	20240808	200800	17139710	2705	2705	2705	2705	0
56	20240808	200700	17139710	2705	2705	2705	2705	0
57	20240808	200600	17139710	2705	2705	2705	2705	0
58	20240808	200500	17139710	2705	2705	2705	2705	0
59	20240808	200400	17139710	2705	2705	2705	2705	0
60	20240808	200300	17139710	2705	2705	2705	2705	0
61	20240808	200200	17139710	2705	2705	2705	2705	0
62	20240808	200100	17139710	2705	2705	2705	2705	167
63	20240808	200000	17139710	2705	2705	2705	2705	0
64	20240808	195900	17139710	2705	2705	2705	2705	0
65	20240808	195800	17139710	2705	2705	2705	2705	0
66	20240808	195700	17139710	2705	2705	2705	2705	0
67	20240808	195600	17139710	2705	2705	2705	2705	0
68	20240808	195500	17139710	2705	2705	2705	2705	0
69	20240808	195400	17139710	2705	2705	2705	2705	0
70	20240808	195300	17139710	2705	2705	2705	2705	0
71	20240808	195200	17139710	2705	2705	2705	2705	0
72	20240808	195100	17139710	2705	2705	2705	2705	0
73	20240808	195000	17139710	2705	2705	2705	2705	0
74	20240808	194900	17139710	2705	2705	2705	2705	0
75	20240808	194800	17139710	2705	2705	2705	2705	0
76	20240808	194700	17139710	2705	2705	2705	2705	0
77	20240808	194600	17139710	2705	2705	2705	2705	0
78	20240808	194500	17139710	2705	2705	2705	2705	0
79	20240808	194400	17139710	2705	2705	2705	2705	0
80	20240808	194300	17139710	2705	2705	2705	2705	0
81	20240808	194200	17139710	2705	2705	2705	2705	0
82	20240808	194100	17139710	2705	2705	2705	2705	0
83	20240808	194000	17139710	2705	2705	2705	2705	0
84	20240808	193900	17139710	2705	2705	2705	2705	0
85	20240808	193800	17139710	2705	2705	2705	2705	0
86	20240808	193700	17139710	2705	2705	2705	2705	0
87	20240808	193600	17139710	2705	2705	2705	2705	0
88	20240808	193500	17139710	2705	2705	2705	2705	0
89	20240808	193400	17139710	2705	2705	2705	2705	0
90	20240808	193300	17139710	2705	2705	2705	2705	0
91	20240808	193200	17139710	2705	2705	2705	2705	0
92	20240808	193100	17139710	2705	2705	2705	2705	167
93	20240808	193000	17139710	2705	2705	2705	2705	0
94	20240808	192900	17139710	2705	2705	2705	2705	0
95	20240808	192800	17139710	2705	2705	2705	2705	0
96	20240808	192700	17139710	2705	2705	2705	2705	0
97	20240808	192600	17139710	2705	2705	2705	2705	0
98	20240808	192500	17139710	2705	2705	2705	2705	0
99	20240808	192400	17139710	2705	2705	2705	2705	0
100	20240808	192300	17139710	2705	2705	2705	2705	0
101	20240808	192200	17139710	2705	2705	2705	2705	0
102	20240808	192100	17139710	2705	2705	2705	2705	0
103	20240808	192000	17139710	2705	2705	2705	2705	0
104	20240808	191900	17139710	2705	2705	2705	2705	0
105	20240808	191800	17139710	2705	2705	2705	2705	0
106	20240808	191700	17139710	2705	2705	2705	2705	0
107	20240808	191600	17139710	2705	2705	2705	2705	0
108	20240808	191500	17139710	2705	2705	2705	2705	0
109	20240808	191400	17139710	2705	2705	2705	2705	0
110	20240808	191300	17139710	2705	2705	2705	2705	0
111	20240808	191200	17139710	2705	2705	2705	2705	0
112	20240808	191100	17139710	2705	2705	2705	2705	0
113	20240808	191000	17139710	2705	2705	2705	2705	0
114	20240808	190900	17139710	2705	2705	2705	2705	0
115	20240808	190800	17139710	2705	2705	2705	2705	0
116	20240808	190700	17139710	2705	2705	2705	2705	0
117	20240808	190600	17139710	2705	2705	2705	2705	0
118	20240808	190500	17139710	2705	2705	2705	2705	0
119	20240808	190400	17139710	2705	2705	2705	2705	0
120	20240808	190300	17139710	2705	2705	2705	2705	0
121	20240808	190200	17139710	2705	2705	2705	2705	0
122	20240808	190100	17139710	2705	2705	2705	2705	167
123	20240808	190000	17139710	2705	2705	2705	2705	0
124	20240808	185900	17139710	2705	2705	2705	2705	0
125	20240808	185800	17139710	2705	2705	2705	2705	0
126	20240808	185700	17139710	2705	2705	2705	2705	0
127	20240808	185600	17139710	2705	2705	2705	2705	0
128	20240808	185500	17139710	2705	2705	2705	2705	0
129	20240808	185400	17139710	2705	2705	2705	2705	0
130	20240808	185300	17139710	2705	2705	2705	2705	0
131	20240808	185200	17139710	2705	2705	2705	2705	0
132	20240808	185100	17139710	2705	2705	2705	2705	0
133	20240808	185000	17139710	2705	2705	2705	2705	0
134	20240808	184900	17139710	2705	2705	2705	2705	0
135	20240808	184800	17139710	2705	2705	2705	2705	0
136	20240808	184700	17139710	2705	2705	2705	2705	0
137	20240808	184600	17139710	2705	2705	2705	2705	0
138	20240808	184500	17139710	2705	2705	2705	2705	0
139	20240808	184400	17139710	2705	2705	2705	2705	0
140	20240808	184300	17139710	2705	2705	2705	2705	0
141	20240808	184200	17139710	2705	2705	2705	2705	0
142	20240808	184100	17139710	2705	2705	2705	2705	0
143	20240808	184000	17139710	2705	2705	2705	2705	0
144	20240808	183900	17139710	2705	2705	2705	2705	0
145	20240808	183800	17139710	2705	2705	2705	2705	0
146	20240808	183700	17139710	2705	2705	2705	2705	0
147	20240808	183600	17139710	2705	2705	2705	2705	0
148	20240808	183500	17139710	2705	2705	2705	2705	0
149	20240808	183400	17139710	2705	2705	2705	2705	0
150	20240808	183300	17139710	2705	2705	2705	2705	0
151	20240808	183200	17139710	2705	2705	2705	2705	0
152	20240808	183100	17139710	2705	2705	2705	2705	167
153	20240808	183000	17139710	2705	2705	2705	2705	0
154	20240808	182900	17139710	2705	2705	2705	2705	0
155	20240808	182800	17139710	2705	2705	2705	2705	0
156	20240808	182700	17139710	2705	2705	2705	2705	0
157	20240808	182600	17139710	2705	2705	2705	2705	0
158	20240808	182500	17139710	2705	2705	2705	2705	0
159	20240808	182400	17139710	2705	2705	2705	2705	0
160	20240808	182300	17139710	2705	2705	2705	2705	0
161	20240808	182200	17139710	2705	2705	2705	2705	0
162	20240808	182100	17139710	2705	2705	2705	2705	0
163	20240808	182000	17139710	2705	2705	2705	2705	0
164	20240808	181900	17139710	2705	2705	2705	2705	0
165	20240808	181800	17139710	2705	2705	2705	2705	0
166	20240808	181700	17139710	2705	2705	2705	2705	0
167	20240808	181600	17139710	2705	2705	2705	2705	0
168	20240808	181500	17139710	2705	2705	2705	2705	0
169	20240808	181400	17139710	2705	2705	2705	2705	0
170	20240808	181300	17139710	2705	2705	2705	2705	0
171	20240808	181200	17139710	2705	2705	2705	2705	0
172	20240808	181100	17139710	2705	2705	2705	2705	0
173	20240808	181000	17139710	2705	2705	2705	2705	0
174	20240808	180900	17139710	2705	2705	2705	2705	0
175	20240808	180800	17139710	2705	2705	2705	2705	0
176	20240808	180700	17139710	2705	2705	2705	2705	0
177	20240808	180600	17139710	2705	2705	2705	2705	0
178	20240808	180500	17139710	2705	2705	2705	2705	0
179	20240808	180400	17139710	2705	2705	2705	2705	0
180	20240808	180300	17139710	2705	2705	2705	2705	0
181	20240808	180200	17139710	2705	2705	2705	2705	0
182	20240808	180100	17139710	2705	2705	2705	2705	167
183	20240808	180000	17139710	2705	2705	2705	2705	0
184	20240808	175900	17139710	2705	2705	2705	2705	0
185	20240808	175800	17139710	2705	2705	2705	2705	0
186	20240808	175700	17139710	2705	2705	2705	2705	0
187	20240808	175600	17139710	2705	2705	2705	2705	0
188	20240808	175500	17139710	2705	2705	2705	2705	0
189	20240808	175400	17139710	2705	2705	2705	2705	0
190	20240808	175300	17139710	2705	2705	2705	2705	0
191	20240808	175200	17139710	2705	2705	2705	2705	0
192	20240808	175100	17139710	2705	2705	2705	2705	0
193	20240808	175000	17139710	2705	2705	2705	2705	0
194	20240808	174900	17139710	2705	2705	2705	2705	0
195	20240808	174800	17139710	2705	2705	2705	2705	0
196	20240808	174700	17139710	2705	2705	2705	2705	0
197	20240808	174600	17139710	2705	2705	2705	2705	0
198	20240808	174500	17139710	2705	2705	2705	2705	0
199	20240808	174400	17139710	2705	2705	2705	2705	0
200	20240808	174300	17139710	2705	2705	2705	2705	0
201	20240808	174200	17139710	2705	2705	2705	2705	0
202	20240808	174100	17139710	2705	2705	2705	2705	0
203	20240808	174000	17139710	2705	2705	2705	2705	0
204	20240808	173900	17139710	2705	2705	2705	2705	0
205	20240808	173800	17139710	2705	2705	2705	2705	0
206	20240808	173700	17139710	2705	2705	2705	2705	0
207	20240808	173600	17139710	2705	2705	2705	2705	0
208	20240808	173500	17139710	2705	2705	2705	2705	0
209	20240808	173400	17139710	2705	2705	2705	2705	0
210	20240808	173300	17139710	2705	2705	2705	2705	0
211	20240808	173200	17139710	2705	2705	2705	2705	0
212	20240808	173100	17139710	2705	2705	2705	2705	167
213	20240808	173000	17139710	2705	2705	2705	2705	0
214	20240808	172900	17139710	2705	2705	2705	2705	0
215	20240808	172800	17139710	2705	2705	2705	2705	0
216	20240808	172700	17139710	2705	2705	2705	2705	0
217	20240808	172600	17139710	2705	2705	2705	2705	0
218	20240808	172500	17139710	2705	2705	2705	2705	0
219	20240808	172400	17139710	2705	2705	2705	2705	0
220	20240808	172300	17139710	2705	2705	2705	2705	0
221	20240808	172200	17139710	2705	2705	2705	2705	0
222	20240808	172100	17139710	2705	2705	2705	2705	0
223	20240808	172000	17139710	2705	2705	2705	2705	0
224	20240808	171900	17139710	2705	2705	2705	2705	0
225	20240808	171800	17139710	2705	2705	2705	2705	0
226	20240808	171700	17139710	2705	2705	2705	2705	0
227	20240808	171600	17139710	2705	2705	2705	2705	0
228	20240808	171500	17139710	2705	2705	2705	2705	0
229	20240808	171400	17139710	2705	2705	2705	2705	0
230	20240808	171300	17139710	2705	2705	2705	2705	0
231	20240808	171200	17139710	2705	2705	2705	2705	0
232	20240808	171100	17139710	2705	2705	2705	2705	0
233	20240808	171000	17139710	2705	2705	2705	2705	0
234	20240808	170900	17139710	2705	2705	2705	2705	0
235	20240808	170800	17139710	2705	2705	2705	2705	0
236	20240808	170700	17139710	2705	2705	2705	2705	0
237	20240808	170600	17139710	2705	2705	2705	2705	0
238	20240808	170500	17139710	2705	2705	2705	2705	0
239	20240808	170400	17139710	2705	2705	2705	2705	0
240	20240808	170300	17139710	2705	2705	2705	2705	0
241	20240808	170200	17139710	2705	2705	2705	2705	0
242	20240808	170100	17139710	2705	2705	2705	2705	167
243	20240808	170000	17139710	2705	2705	2705	2705	0
244	20240808	165900	17139710	2705	2705	2705	2705	0
245	20240808	165800	17139710	2705	2705	2705	2705	0
246	20240808	165700	17139710	2705	2705	2705	2705	0
247	20240808	165600	17139710	2705	2705	2705	2705	0
248	20240808	165500	17139710	2705	2705	2705	2705	0
249	20240808	165400	17139710	2705	2705	2705	2705	0
250	20240808	165300	17139710	2705	2705	2705	2705	0
251	20240808	165200	17139710	2705	2705	2705	2705	0
252	20240808	165100	17139710	2705	2705	2705	2705	0
253	20240808	165000	17139710	2705	2705	2705	2705	0
254	20240808	164900	17139710	2705	2705	2705	2705	0
255	20240808	164800	17139710	2705	2705	2705	2705	0
256	20240808	164700	17139710	2705	2705	2705	2705	0
257	20240808	164600	17139710	2705	2705	2705	2705	0
258	20240808	164500	17139710	2705	2705	2705	2705	0
259	20240808	164400	17139710	2705	2705	2705	2705	0
260	20240808	164300	17139710	2705	2705	2705	2705	0
261	20240808	164200	17139710	2705	2705	2705	2705	0
262	20240808	164100	17139710	2705	2705	2705	2705	0
263	20240808	164000	17139710	2705	2705	2705	2705	0
264	20240808	163900	17139710	2705	2705	2705	2705	0
265	20240808	163800	17139710	2705	2705	2705	2705	0
266	20240808	163700	17139710	2705	2705	2705	2705	0
267	20240808	163600	17139710	2705	2705	2705	2705	0
268	20240808	163500	17139710	2705	2705	2705	2705	0
269	20240808	163400	17139710	2705	2705	2705	2705	0
270	20240808	163300	17139710	2705	2705	2705	2705	0
271	20240808	163200	17139710	2705	2705	2705	2705	0
272	20240808	163100	17139710	2705	2705	2705	2705	167
273	20240808	163000	17139710	2705	2705	2705	2705	0
274	20240808	162900	17139710	2705	2705	2705	2705	0
275	20240808	162800	17139710	2705	2705	2705	2705	0
276	20240808	162700	17139710	2705	2705	2705	2705	0
277	20240808	162600	17139710	2705	2705	2705	2705	0
278	20240808	162500	17139710	2705	2705	2705	2705	0
279	20240808	162400	17139710	2705	2705	2705	2705	0
280	20240808	162300	17139710	2705	2705	2705	2705	0
281	20240808	162200	17139710	2705	2705	2705	2705	0
282	20240808	162100	17139710	2705	2705	2705	2705	0
283	20240808	162000	17139710	2705	2705	2705	2705	0
284	20240808	161900	17139710	2705	2705	2705	2705	0
285	20240808	161800	17139710	2705	2705	2705	2705	0
286	20240808	161700	17139710	2705	2705	2705	2705	0
287	20240808	161600	17139710	2705	2705	2705	2705	0
288	20240808	161500	17139710	2705	2705	2705	2705	0
289	20240808	161400	17139710	2705	2705	2705	2705	0
290	20240808	161300	17139710	2705	2705	2705	2705	0
291	20240808	161200	17139710	2705	2705	2705	2705	0
292	20240808	161100	17139710	2705	2705	2705	2705	0
293	20240808	161000	17139710	2705	2705	2705	2705	0
294	20240808	160900	17139710	2705	2705	2705	2705	0
295	20240808	160800	17139710	2705	2705	2705	2705	0
296	20240808	160700	17139710	2705	2705	2705	2705	0
297	20240808	160600	17139710	2705	2705	2705	2705	0
298	20240808	160500	17139710	2705	2705	2705	2705	0
299	20240808	160400	17139710	2705	2705	2705	2705	0
300	20240808	160300	17139710	2705	2705	2705	2705	0
301	20240808	160200	17139710	2705	2705	2705	2705	0
302	20240808	160100	17139710	2705	2705	2705	2705	167
303	20240808	160000	17139710	2705	2705	2705	2705	0
304	20240808	155900	17139710	2705	2705	2705	2705	0
305	20240808	155800	17139710	2705	2705	2705	2705	0
306	20240808	155700	17139710	2705	2705	2705	2705	0
307	20240808	155600	17139710	2705	2705	2705	2705	0
308	20240808	155500	17139710	2705	2705	2705	2705	0
309	20240808	155400	17139710	2705	2705	2705	2705	0
310	20240808	155300	17139710	2705	2705	2705	2705	0
311	20240808	155200	17139710	2705	2705	2705	2705	0
312	20240808	155100	17139710	2705	2705	2705	2705	0
313	20240808	155000	17139710	2705	2705	2705	2705	0
314	20240808	154900	17139710	2705	2705	2705	2705	0
315	20240808	154800	17139710	2705	2705	2705	2705	0
316	20240808	154700	17139710	2705	2705	2705	2705	0
317	20240808	154600	17139710	2705	2705	2705	2705	0
318	20240808	154500	17139710	2705	2705	2705	2705	0
319	20240808	154400	17139710	2705	2705	2705	2705	0
320	20240808	154300	17139710	2705	2705	2705	2705	0
321	20240808	154200	17139710	2705	2705	2705	2705	0
322	20240808	154100	17139710	2705	2705	2705	2705	0
323	20240808	154000	17139710	2705	2705	2705	2705	0
324	20240808	153900	17139710	2705	2705	2705	2705	0
325	20240808	153800	17139710	2705	2705	2705	2705	0
326	20240808	153700	17139710	2705	2705	2705	2705	0
327	20240808	153600	17139710	2705	2705	2705	2705	0
328	20240808	153500	17139710	2705	2705	2705	2705	0
329	20240808	153400	17139710	2705	2705	2705	2705	0
330	20240808	153300	17139710	2705	2705	2705	2705	0
331	20240808	153200	17139710	2705	2705	2705	2705	0
332	20240808	153100	17139710	2705	2705	2705	2705	167
333	20240808	153000	17139710	2705	2705	2705	2705	167
334	20240808	152900	16687975	2705	2705	2705	2705	0
335	20240808	152800	16687975	2705	2705	2705	2705	0
336	20240808	152700	16687975	2705	2705	2705	2705	0
337	20240808	152600	16687975	2705	2705	2705	2705	0
338	20240808	152500	16687975	2705	2705	2705	2705	0
339	20240808	152400	16687975	2705	2705	2705	2705	0
340	20240808	152300	16687975	2705	2705	2705	2705	0
341	20240808	152200	16687975	2705	2705	2705	2705	0
342	20240808	152100	16687975	2705	2705	2705	2705	0
343	20240808	152000	16687975	2705	2705	2705	2705	0
344	20240808	151900	16687975	2705	2705	2705	2705	0
345	20240808	151800	16687975	2705	2705	2705	2705	0
346	20240808	151700	16687975	2705	2705	2705	2705	4
347	20240808	151600	16677155	2705	2705	2705	2705	0
348	20240808	151500	16677155	2705	2705	2705	2705	0
349	20240808	151400	16677155	2705	2705	2705	2705	0
350	20240808	151300	16677155	2705	2705	2705	2705	0
351	20240808	151200	16677155	2705	2705	2705	2705	0
352	20240808	151100	16677155	2705	2705	2705	2705	0
353	20240808	151000	16677155	2705	2705	2705	2705	0
354	20240808	150900	16677155	2705	2705	2705	2705	0
355	20240808	150800	16677155	2705	2705	2705	2705	0
356	20240808	150700	16677155	2705	2705	2705	2705	0
357	20240808	150600	16677155	2705	2705	2705	2705	20
358	20240808	150500	16623055	2700	2700	2700	2700	0
359	20240808	150400	16623055	2700	2700	2700	2700	0
360	20240808	150300	16623055	2700	2700	2700	2700	0
361	20240808	150200	16623055	2700	2700	2700	2700	0
362	20240808	150100	16623055	2700	2700	2700	2700	0
363	20240808	150000	16623055	2700	2700	2700	2700	0
364	20240808	145900	16623055	2700	2700	2700	2700	570
365	20240808	145800	15084055	2705	2700	2705	2700	70
366	20240808	145700	14894965	2700	2700	2700	2700	0
367	20240808	145600	14894965	2700	2700	2700	2700	0
368	20240808	145500	14894965	2700	2700	2700	2700	0
369	20240808	145400	14894965	2700	2700	2700	2700	0
370	20240808	145300	14894965	2700	2700	2700	2700	0
371	20240808	145200	14894965	2700	2700	2700	2700	0
372	20240808	145100	14894965	2700	2700	2700	2700	0
373	20240808	145000	14894965	2700	2700	2700	2700	0
374	20240808	144900	14894965	2700	2700	2700	2700	0
375	20240808	144800	14894965	2700	2700	2700	2700	259
376	20240808	144700	14195665	2705	2705	2705	2705	0
377	20240808	144600	14195665	2705	2705	2705	2705	0
378	20240808	144500	14195665	2705	2705	2705	2705	0
379	20240808	144400	14195665	2705	2705	2705	2705	0
380	20240808	144300	14195665	2705	2705	2705	2705	0
381	20240808	144200	14195665	2705	2705	2705	2705	0
382	20240808	144100	14195665	2705	2705	2705	2705	0
383	20240808	144000	14195665	2705	2705	2705	2705	0
384	20240808	143900	14195665	2705	2705	2705	2705	181
385	20240808	143800	13706060	2710	2710	2710	2710	0
386	20240808	143700	13706060	2710	2710	2710	2710	0
387	20240808	143600	13706060	2710	2710	2710	2710	0
388	20240808	143500	13706060	2710	2710	2710	2710	0
389	20240808	143400	13706060	2710	2710	2710	2710	210
390	20240808	143300	13136960	2710	2710	2710	2710	0
391	20240808	143200	13136960	2710	2710	2710	2710	0
392	20240808	143100	13136960	2710	2710	2710	2710	0
393	20240808	143000	13136960	2710	2710	2710	2710	0
394	20240808	142900	13136960	2710	2710	2710	2710	0
395	20240808	142800	13136960	2710	2710	2710	2710	0
396	20240808	142700	13136960	2710	2710	2710	2710	0
397	20240808	142600	13136960	2710	2710	2710	2710	0
398	20240808	142500	13136960	2710	2710	2710	2710	0
399	20240808	142400	13136960	2710	2710	2710	2710	10
400	20240808	142300	13109860	2710	2710	2710	2710	0
401	20240808	142200	13109860	2710	2710	2710	2710	0
402	20240808	142100	13109860	2710	2710	2710	2710	0
403	20240808	142000	13109860	2710	2710	2710	2710	0
404	20240808	141900	13109860	2710	2710	2710	2710	0
405	20240808	141800	13109860	2710	2710	2710	2710	20
406	20240808	141700	13055660	2715	2715	2715	2715	0
407	20240808	141600	13055660	2715	2715	2715	2715	0
408	20240808	141500	13055660	2715	2715	2715	2715	0
409	20240808	141400	13055660	2715	2715	2715	2715	0
410	20240808	141300	13055660	2715	2715	2715	2715	0
411	20240808	141200	13055660	2715	2715	2715	2715	0
412	20240808	141100	13055660	2715	2715	2715	2715	0
413	20240808	141000	13055660	2715	2715	2715	2715	0
414	20240808	140900	13055660	2715	2715	2715	2715	0
415	20240808	140800	13055660	2715	2715	2715	2715	0
416	20240808	140700	13055660	2715	2715	2715	2715	0
417	20240808	140600	13055660	2715	2715	2715	2715	0
418	20240808	140500	13055660	2715	2715	2715	2715	0
419	20240808	140400	13055660	2715	2715	2715	2715	0
420	20240808	140300	13055660	2715	2715	2715	2715	121
421	20240808	140200	12727145	2715	2715	2715	2715	0
422	20240808	140100	12727145	2715	2710	2715	2710	41
423	20240808	140000	12616030	2715	2715	2715	2715	0
424	20240808	135900	12616030	2715	2715	2715	2715	0
425	20240808	135800	12616030	2715	2715	2715	2715	0
426	20240808	135700	12616030	2715	2715	2715	2715	0
427	20240808	135600	12616030	2715	2715	2715	2715	0
428	20240808	135500	12616030	2715	2715	2715	2715	0
429	20240808	135400	12616030	2715	2715	2715	2715	0
430	20240808	135300	12616030	2715	2715	2715	2715	0
431	20240808	135200	12616030	2715	2715	2715	2715	0
432	20240808	135100	12616030	2715	2715	2715	2715	0
433	20240808	135000	12616030	2715	2715	2715	2715	0
434	20240808	134900	12616030	2715	2715	2715	2715	0
435	20240808	134800	12616030	2715	2715	2715	2715	0
436	20240808	134700	12616030	2715	2715	2715	2715	0
437	20240808	134600	12616030	2715	2715	2715	2715	0
438	20240808	134500	12616030	2715	2715	2715	2715	0
439	20240808	134400	12616030	2715	2715	2715	2715	0
440	20240808	134300	12616030	2715	2715	2715	2715	0
441	20240808	134200	12616030	2715	2715	2715	2715	0
442	20240808	134100	12616030	2715	2715	2715	2715	0
443	20240808	134000	12616030	2715	2715	2715	2715	0
444	20240808	133900	12616030	2715	2715	2715	2715	0
445	20240808	133800	12616030	2715	2715	2715	2715	0
446	20240808	133700	12616030	2715	2715	2715	2715	0
447	20240808	133600	12616030	2715	2715	2715	2715	0
448	20240808	133500	12616030	2715	2715	2715	2715	0
449	20240808	133400	12616030	2715	2715	2715	2715	70
450	20240808	133300	12425980	2710	2710	2710	2710	0
451	20240808	133200	12425980	2710	2710	2710	2710	0
452	20240808	133100	12425980	2710	2710	2710	2710	0
453	20240808	133000	12425980	2710	2710	2710	2710	0
454	20240808	132900	12425980	2710	2715	2715	2710	51
455	20240808	132800	12287520	2715	2715	2715	2715	0
456	20240808	132700	12287520	2715	2715	2715	2715	0
457	20240808	132600	12287520	2715	2715	2715	2715	0
458	20240808	132500	12287520	2715	2715	2715	2715	0
459	20240808	132400	12287520	2715	2715	2715	2715	0
460	20240808	132300	12287520	2715	2715	2715	2715	0
461	20240808	132200	12287520	2715	2715	2715	2715	0
462	20240808	132100	12287520	2715	2715	2715	2715	0
463	20240808	132000	12287520	2715	2715	2715	2715	0
464	20240808	131900	12287520	2715	2715	2715	2715	0
465	20240808	131800	12287520	2715	2715	2715	2715	0
466	20240808	131700	12287520	2715	2715	2715	2715	0
467	20240808	131600	12287520	2715	2715	2715	2715	0
468	20240808	131500	12287520	2715	2715	2715	2715	0
469	20240808	131400	12287520	2715	2715	2715	2715	0
470	20240808	131300	12287520	2715	2715	2715	2715	0
471	20240808	131200	12287520	2715	2710	2715	2710	470
472	20240808	131100	11011785	2710	2710	2710	2710	0
473	20240808	131000	11011785	2710	2710	2710	2710	0
474	20240808	130900	11011785	2710	2710	2710	2710	0
475	20240808	130800	11011785	2710	2710	2710	2710	0
476	20240808	130700	11011785	2710	2710	2710	2710	0
477	20240808	130600	11011785	2710	2710	2710	2710	1
478	20240808	130500	11009075	2705	2705	2705	2705	0
479	20240808	130400	11009075	2705	2705	2705	2705	0
480	20240808	130300	11009075	2705	2705	2705	2705	0
481	20240808	130200	11009075	2705	2705	2705	2705	0
482	20240808	130100	11009075	2705	2705	2705	2705	0
483	20240808	130000	11009075	2705	2705	2705	2705	0
484	20240808	125900	11009075	2705	2705	2705	2705	0
485	20240808	125800	11009075	2705	2705	2705	2705	0
486	20240808	125700	11009075	2705	2705	2705	2705	0
487	20240808	125600	11009075	2705	2705	2705	2705	0
488	20240808	125500	11009075	2705	2705	2705	2705	0
489	20240808	125400	11009075	2705	2715	2715	2705	770
490	20240808	125300	8926210	2715	2715	2715	2715	0
491	20240808	125200	8926210	2715	2715	2715	2715	0
492	20240808	125100	8926210	2715	2715	2715	2715	0
493	20240808	125000	8926210	2715	2725	2725	2715	770
494	20240808	124900	6835650	2730	2730	2730	2730	1
495	20240808	124800	6832920	2710	2710	2710	2710	0
496	20240808	124700	6832920	2710	2710	2710	2710	0
497	20240808	124600	6832920	2710	2710	2710	2710	200
498	20240808	124500	6290920	2705	2705	2705	2705	0
499	20240808	124400	6290920	2705	2705	2705	2705	0
500	20240808	124300	6290920	2705	2705	2705	2705	23
501	20240808	124200	6228705	2705	2705	2705	2705	0
502	20240808	124100	6228705	2705	2705	2705	2705	0
503	20240808	124000	6228705	2705	2705	2705	2705	160
504	20240808	123900	5795905	2705	2710	2710	2705	4
505	20240808	123800	5785075	2710	2710	2710	2710	0
506	20240808	123700	5785075	2710	2710	2710	2710	0
507	20240808	123600	5785075	2710	2710	2710	2710	0
508	20240808	123500	5785075	2710	2710	2710	2710	0
509	20240808	123400	5785075	2710	2710	2710	2710	0
510	20240808	123300	5785075	2710	2710	2710	2710	0
511	20240808	123200	5785075	2710	2710	2710	2710	0
512	20240808	123100	5785075	2710	2710	2710	2710	0
513	20240808	123000	5785075	2710	2710	2710	2710	0
514	20240808	122900	5785075	2710	2710	2710	2710	0
515	20240808	122800	5785075	2710	2710	2710	2710	1
516	20240808	122700	5782365	2710	2710	2710	2710	0
517	20240808	122600	5782365	2710	2710	2710	2710	0
518	20240808	122500	5782365	2710	2710	2710	2710	0
519	20240808	122400	5782365	2710	2710	2710	2710	0
520	20240808	122300	5782365	2710	2710	2710	2710	10
521	20240808	122200	5755265	2710	2710	2710	2710	50
522	20240808	122100	5619765	2710	2710	2710	2710	0
523	20240808	122000	5619765	2710	2710	2710	2710	0
524	20240808	121900	5619765	2710	2710	2710	2710	1209
525	20240808	121800	2343375	2710	2710	2710	2710	0
526	20240808	121700	2343375	2710	2710	2710	2710	0
527	20240808	121600	2343375	2710	2710	2710	2710	0
528	20240808	121500	2343375	2710	2710	2710	2710	0
529	20240808	121400	2343375	2710	2710	2710	2710	0
530	20240808	121300	2343375	2710	2710	2710	2710	0
531	20240808	121200	2343375	2710	2710	2710	2710	280
532	20240808	121100	1584575	2710	2710	2710	2710	0
533	20240808	121000	1584575	2710	2710	2710	2710	0
534	20240808	120900	1584575	2710	2710	2710	2710	0
535	20240808	120800	1584575	2710	2710	2710	2710	0
536	20240808	120700	1584575	2710	2710	2710	2710	30
537	20240808	120600	1503275	2700	2700	2700	2700	0
538	20240808	120500	1503275	2700	2700	2700	2700	0
539	20240808	120400	1503275	2700	2700	2700	2700	0
540	20240808	120300	1503275	2700	2700	2700	2700	0
541	20240808	120200	1503275	2700	2700	2700	2700	0
542	20240808	120100	1503275	2700	2700	2700	2700	1
543	20240808	120000	1500575	2700	2700	2700	2700	0
544	20240808	115900	1500575	2700	2700	2700	2700	0
545	20240808	115800	1500575	2700	2700	2700	2700	0
546	20240808	115700	1500575	2700	2700	2700	2700	0
547	20240808	115600	1500575	2700	2700	2700	2700	0
548	20240808	115500	1500575	2700	2730	2730	2700	2
549	20240808	115400	1495145	2700	2700	2700	2700	1
550	20240808	115300	1492445	2695	2695	2695	2695	0
551	20240808	115200	1492445	2695	2695	2695	2695	0
552	20240808	115100	1492445	2695	2695	2695	2695	0
553	20240808	115000	1492445	2695	2695	2695	2695	0
554	20240808	114900	1492445	2695	2695	2695	2695	0
555	20240808	114800	1492445	2695	2695	2695	2695	0
556	20240808	114700	1492445	2695	2695	2695	2695	0
557	20240808	114600	1492445	2695	2695	2695	2695	0
558	20240808	114500	1492445	2695	2695	2695	2695	0
559	20240808	114400	1492445	2695	2695	2695	2695	12
560	20240808	114300	1460105	2730	2730	2730	2730	0
561	20240808	114200	1460105	2730	2730	2730	2730	0
562	20240808	114100	1460105	2730	2730	2730	2730	0
563	20240808	114000	1460105	2730	2730	2730	2730	0
564	20240808	113900	1460105	2730	2730	2730	2730	0
565	20240808	113800	1460105	2730	2730	2730	2730	0
566	20240808	113700	1460105	2730	2730	2730	2730	0
567	20240808	113600	1460105	2730	2730	2730	2730	0
568	20240808	113500	1460105	2730	2730	2730	2730	0
569	20240808	113400	1460105	2730	2730	2730	2730	0
570	20240808	113300	1460105	2730	2730	2730	2730	0
571	20240808	113200	1460105	2730	2730	2730	2730	0
572	20240808	113100	1460105	2730	2730	2730	2730	0
573	20240808	113000	1460105	2730	2730	2730	2730	1
574	20240808	112900	1457375	2695	2695	2695	2695	0
575	20240808	112800	1457375	2695	2695	2695	2695	0
576	20240808	112700	1457375	2695	2695	2695	2695	0
577	20240808	112600	1457375	2695	2695	2695	2695	0
578	20240808	112500	1457375	2695	2695	2695	2695	0
579	20240808	112400	1457375	2695	2695	2695	2695	1
580	20240808	112300	1454680	2700	2700	2700	2700	50
581	20240808	112200	1319680	2730	2730	2730	2730	1
582	20240808	112100	1316950	2695	2695	2695	2695	0
583	20240808	112000	1316950	2695	2695	2695	2695	0
584	20240808	111900	1316950	2695	2695	2695	2695	23
585	20240808	111800	1254965	2695	2695	2695	2695	0
586	20240808	111700	1254965	2695	2695	2695	2695	0
587	20240808	111600	1254965	2695	2695	2695	2695	0
588	20240808	111500	1254965	2695	2695	2695	2695	0
589	20240808	111400	1254965	2695	2695	2695	2695	0
590	20240808	111300	1254965	2695	2695	2695	2695	0
591	20240808	111200	1254965	2695	2695	2695	2695	0
592	20240808	111100	1254965	2695	2695	2695	2695	0
593	20240808	111000	1254965	2695	2695	2695	2695	0
594	20240808	110900	1254965	2695	2695	2695	2695	0
595	20240808	110800	1254965	2695	2695	2695	2695	0
596	20240808	110700	1254965	2695	2695	2695	2695	0
597	20240808	110600	1254965	2695	2695	2695	2695	0
598	20240808	110500	1254965	2695	2695	2695	2695	0
599	20240808	110400	1254965	2695	2695	2695	2695	21
600	20240808	110300	1198370	2740	2740	2740	2740	0
601	20240808	110200	1198370	2740	2740	2740	2740	0
602	20240808	110100	1198370	2740	2740	2740	2740	0
603	20240808	110000	1198370	2740	2740	2740	2740	0
604	20240808	105900	1198370	2740	2740	2740	2740	0
605	20240808	105800	1198370	2740	2740	2740	2740	0
606	20240808	105700	1198370	2740	2740	2740	2740	0
607	20240808	105600	1198370	2740	2740	2740	2740	0
608	20240808	105500	1198370	2740	2740	2740	2740	0
609	20240808	105400	1198370	2740	2740	2740	2740	0
610	20240808	105300	1198370	2740	2740	2740	2740	0
611	20240808	105200	1198370	2740	2740	2740	2740	0
612	20240808	105100	1198370	2740	2740	2740	2740	0
613	20240808	105000	1198370	2740	2740	2740	2740	0
614	20240808	104900	1198370	2740	2740	2740	2740	0
615	20240808	104800	1198370	2740	2740	2740	2740	0
616	20240808	104700	1198370	2740	2740	2740	2740	0
617	20240808	104600	1198370	2740	2740	2740	2740	0
618	20240808	104500	1198370	2740	2740	2740	2740	0
619	20240808	104400	1198370	2740	2740	2740	2740	0
620	20240808	104300	1198370	2740	2740	2740	2740	0
621	20240808	104200	1198370	2740	2740	2740	2740	0
622	20240808	104100	1198370	2740	2740	2740	2740	1
623	20240808	104000	1195630	2735	2735	2735	2735	0
624	20240808	103900	1195630	2735	2735	2735	2735	0
625	20240808	103800	1195630	2735	2735	2735	2735	0
626	20240808	103700	1195630	2735	2735	2735	2735	0
627	20240808	103600	1195630	2735	2735	2735	2735	1
628	20240808	103500	1192895	2735	2735	2735	2735	0
629	20240808	103400	1192895	2735	2735	2735	2735	0
630	20240808	103300	1192895	2735	2735	2735	2735	0
631	20240808	103200	1192895	2735	2735	2735	2735	1
632	20240808	103100	1190160	2695	2695	2695	2695	0
633	20240808	103000	1190160	2695	2695	2695	2695	0
634	20240808	102900	1190160	2695	2695	2695	2695	2
635	20240808	102800	1184770	2705	2695	2705	2695	5
636	20240808	102700	1171285	2700	2705	2705	2700	132
637	20240808	102600	814230	2740	2740	2740	2740	2
638	20240808	102500	808750	2710	2710	2710	2710	0
639	20240808	102400	808750	2710	2710	2710	2710	0
640	20240808	102300	808750	2710	2710	2710	2710	0
641	20240808	102200	808750	2710	2710	2710	2710	0
642	20240808	102100	808750	2710	2710	2710	2710	0
643	20240808	102000	808750	2710	2710	2710	2710	0
644	20240808	101900	808750	2710	2710	2710	2710	0
645	20240808	101800	808750	2710	2710	2710	2710	0
646	20240808	101700	808750	2710	2710	2710	2710	30
647	20240808	101600	727450	2705	2705	2705	2705	0
648	20240808	101500	727450	2705	2705	2705	2705	0
649	20240808	101400	727450	2705	2705	2705	2705	0
650	20240808	101300	727450	2705	2710	2715	2705	229
651	20240808	101200	106785	2745	2745	2745	2745	0
652	20240808	101100	106785	2745	2745	2745	2745	0
653	20240808	101000	106785	2745	2745	2745	2745	0
654	20240808	100900	106785	2745	2745	2745	2745	0
655	20240808	100800	106785	2745	2745	2745	2745	0
656	20240808	100700	106785	2745	2745	2745	2745	0
657	20240808	100600	106785	2745	2745	2745	2745	0
658	20240808	100500	106785	2745	2745	2745	2745	0
659	20240808	100400	106785	2745	2745	2745	2745	0
660	20240808	100300	106785	2745	2745	2745	2745	1
661	20240808	100200	104040	2745	2745	2745	2745	0
662	20240808	100100	104040	2745	2745	2745	2745	0
663	20240808	100000	104040	2745	2745	2745	2745	0
664	20240808	095900	104040	2745	2745	2745	2745	0
665	20240808	095800	104040	2745	2745	2745	2745	0
666	20240808	095700	104040	2745	2745	2745	2745	0
667	20240808	095600	104040	2745	2745	2745	2745	2
668	20240808	095500	98550	2750	2750	2750	2750	0
669	20240808	095400	98550	2750	2750	2750	2750	1
670	20240808	095300	95800	2750	2750	2750	2750	0
671	20240808	095200	95800	2750	2750	2750	2750	0
672	20240808	095100	95800	2750	2750	2750	2750	0
673	20240808	095000	95800	2750	2750	2750	2750	0
674	20240808	094900	95800	2750	2750	2750	2750	0
675	20240808	094800	95800	2750	2750	2750	2750	0
676	20240808	094700	95800	2750	2750	2750	2750	0
677	20240808	094600	95800	2750	2750	2750	2750	0
678	20240808	094500	95800	2750	2750	2750	2750	0
679	20240808	094400	95800	2750	2750	2750	2750	0
680	20240808	094300	95800	2750	2750	2750	2750	0
681	20240808	094200	95800	2750	2750	2750	2750	0
682	20240808	094100	95800	2750	2750	2750	2750	0
683	20240808	094000	95800	2750	2750	2750	2750	0
684	20240808	093900	95800	2750	2750	2750	2750	0
685	20240808	093800	95800	2750	2750	2750	2750	0
686	20240808	093700	95800	2750	2750	2750	2750	0
687	20240808	093600	95800	2750	2750	2750	2750	0
688	20240808	093500	95800	2750	2750	2750	2750	0
689	20240808	093400	95800	2750	2750	2750	2750	4
690	20240808	093300	84800	2735	2735	2735	2735	0
691	20240808	093200	84800	2735	2735	2735	2735	0
692	20240808	093100	84800	2735	2735	2735	2735	0
693	20240808	093000	84800	2735	2735	2735	2735	0
694	20240808	092900	84800	2735	2735	2735	2735	0
695	20240808	092800	84800	2735	2735	2735	2735	0
696	20240808	092700	84800	2735	2735	2735	2735	0
697	20240808	092600	84800	2735	2735	2735	2735	0
698	20240808	092500	84800	2735	2735	2735	2735	0
699	20240808	092400	84800	2735	2735	2735	2735	0
700	20240808	092300	84800	2735	2735	2735	2735	0
701	20240808	092200	84800	2735	2735	2735	2735	0
702	20240808	092100	84800	2735	2735	2735	2735	0
703	20240808	092000	84800	2735	2735	2735	2735	0
704	20240808	091900	84800	2735	2735	2735	2735	0
705	20240808	091800	84800	2735	2735	2735	2735	0
706	20240808	091700	84800	2735	2735	2735	2735	0
707	20240808	091600	84800	2735	2735	2735	2735	0
708	20240808	091500	84800	2735	2735	2735	2735	0
709	20240808	091400	84800	2735	2735	2735	2735	30
710	20240808	091300	2750	2750	2750	2750	2750	0
711	20240808	091200	2750	2750	2750	2750	2750	0
712	20240808	091100	2750	2750	2750	2750	2750	0
713	20240808	091000	2750	2750	2750	2750	2750	0
714	20240808	090900	2750	2750	2750	2750	2750	0
715	20240808	090800	2750	2750	2750	2750	2750	0
716	20240808	090700	2750	2750	2750	2750	2750	0
717	20240808	090600	2750	2750	2750	2750	2750	0
718	20240808	090500	2750	2750	2750	2750	2750	1
719	20240808	090400	0	2735	2735	2735	2735	0
720	20240808	090300	0	2735	2735	2735	2735	0
721	20240808	090200	0	2735	2735	2735	2735	0
722	20240808	090100	0	2735	2735	2735	2735	0
723	20240808	090000	0	2735	2735	2735	2735	0