KissMeData/451800/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	213300	115234465	4985	4985	4985	4985	1530
3	20240814	213200	115234465	4985	4985	4985	4985	0
4	20240814	213100	115234465	4985	4985	4985	4985	0
5	20240814	213000	115234465	4985	4985	4985	4985	0
6	20240814	212900	115234465	4985	4985	4985	4985	0
7	20240814	212800	115234465	4985	4985	4985	4985	0
8	20240814	212700	115234465	4985	4985	4985	4985	0
9	20240814	212600	115234465	4985	4985	4985	4985	0
10	20240814	212500	115234465	4985	4985	4985	4985	0
11	20240814	212400	115234465	4985	4985	4985	4985	0
12	20240814	212300	115234465	4985	4985	4985	4985	0
13	20240814	212200	115234465	4985	4985	4985	4985	0
14	20240814	212100	115234465	4985	4985	4985	4985	0
15	20240814	212000	115234465	4985	4985	4985	4985	0
16	20240814	211900	115234465	4985	4985	4985	4985	0
17	20240814	211800	115234465	4985	4985	4985	4985	0
18	20240814	211700	115234465	4985	4985	4985	4985	0
19	20240814	211600	115234465	4985	4985	4985	4985	0
20	20240814	211500	115234465	4985	4985	4985	4985	0
21	20240814	211400	115234465	4985	4985	4985	4985	0
22	20240814	211300	115234465	4985	4985	4985	4985	0
23	20240814	211200	115234465	4985	4985	4985	4985	0
24	20240814	211100	115234465	4985	4985	4985	4985	0
25	20240814	211000	115234465	4985	4985	4985	4985	0
26	20240814	210900	115234465	4985	4985	4985	4985	0
27	20240814	210800	115234465	4985	4985	4985	4985	0
28	20240814	210700	115234465	4985	4985	4985	4985	0
29	20240814	210600	115234465	4985	4985	4985	4985	0
30	20240814	210500	115234465	4985	4985	4985	4985	0
31	20240814	210400	115234465	4985	4985	4985	4985	0
32	20240814	210300	115234465	4985	4985	4985	4985	1530
33	20240814	210200	115234465	4985	4985	4985	4985	0
34	20240814	210100	115234465	4985	4985	4985	4985	0
35	20240814	210000	115234465	4985	4985	4985	4985	0
36	20240814	205900	115234465	4985	4985	4985	4985	0
37	20240814	205800	115234465	4985	4985	4985	4985	0
38	20240814	205700	115234465	4985	4985	4985	4985	0
39	20240814	205600	115234465	4985	4985	4985	4985	0
40	20240814	205500	115234465	4985	4985	4985	4985	0
41	20240814	205400	115234465	4985	4985	4985	4985	0
42	20240814	205300	115234465	4985	4985	4985	4985	0
43	20240814	205200	115234465	4985	4985	4985	4985	0
44	20240814	205100	115234465	4985	4985	4985	4985	0
45	20240814	205000	115234465	4985	4985	4985	4985	0
46	20240814	204900	115234465	4985	4985	4985	4985	0
47	20240814	204800	115234465	4985	4985	4985	4985	0
48	20240814	204700	115234465	4985	4985	4985	4985	0
49	20240814	204600	115234465	4985	4985	4985	4985	0
50	20240814	204500	115234465	4985	4985	4985	4985	0
51	20240814	204400	115234465	4985	4985	4985	4985	0
52	20240814	204300	115234465	4985	4985	4985	4985	0
53	20240814	204200	115234465	4985	4985	4985	4985	0
54	20240814	204100	115234465	4985	4985	4985	4985	0
55	20240814	204000	115234465	4985	4985	4985	4985	0
56	20240814	203900	115234465	4985	4985	4985	4985	0
57	20240814	203800	115234465	4985	4985	4985	4985	0
58	20240814	203700	115234465	4985	4985	4985	4985	0
59	20240814	203600	115234465	4985	4985	4985	4985	0
60	20240814	203500	115234465	4985	4985	4985	4985	0
61	20240814	203400	115234465	4985	4985	4985	4985	0
62	20240814	203300	115234465	4985	4985	4985	4985	1530
63	20240814	203200	115234465	4985	4985	4985	4985	0
64	20240814	203100	115234465	4985	4985	4985	4985	0
65	20240814	203000	115234465	4985	4985	4985	4985	0
66	20240814	202900	115234465	4985	4985	4985	4985	0
67	20240814	202800	115234465	4985	4985	4985	4985	0
68	20240814	202700	115234465	4985	4985	4985	4985	0
69	20240814	202600	115234465	4985	4985	4985	4985	0
70	20240814	202500	115234465	4985	4985	4985	4985	0
71	20240814	202400	115234465	4985	4985	4985	4985	0
72	20240814	202300	115234465	4985	4985	4985	4985	0
73	20240814	202200	115234465	4985	4985	4985	4985	0
74	20240814	202100	115234465	4985	4985	4985	4985	0
75	20240814	202000	115234465	4985	4985	4985	4985	0
76	20240814	201900	115234465	4985	4985	4985	4985	0
77	20240814	201800	115234465	4985	4985	4985	4985	0
78	20240814	201700	115234465	4985	4985	4985	4985	0
79	20240814	201600	115234465	4985	4985	4985	4985	0
80	20240814	201500	115234465	4985	4985	4985	4985	0
81	20240814	201400	115234465	4985	4985	4985	4985	0
82	20240814	201300	115234465	4985	4985	4985	4985	0
83	20240814	201200	115234465	4985	4985	4985	4985	0
84	20240814	201100	115234465	4985	4985	4985	4985	0
85	20240814	201000	115234465	4985	4985	4985	4985	0
86	20240814	200900	115234465	4985	4985	4985	4985	0
87	20240814	200800	115234465	4985	4985	4985	4985	0
88	20240814	200700	115234465	4985	4985	4985	4985	0
89	20240814	200600	115234465	4985	4985	4985	4985	0
90	20240814	200500	115234465	4985	4985	4985	4985	0
91	20240814	200400	115234465	4985	4985	4985	4985	0
92	20240814	200300	115234465	4985	4985	4985	4985	1530
93	20240814	200200	115234465	4985	4985	4985	4985	0
94	20240814	200100	115234465	4985	4985	4985	4985	0
95	20240814	200000	115234465	4985	4985	4985	4985	0
96	20240814	195900	115234465	4985	4985	4985	4985	0
97	20240814	195800	115234465	4985	4985	4985	4985	0
98	20240814	195700	115234465	4985	4985	4985	4985	0
99	20240814	195600	115234465	4985	4985	4985	4985	0
100	20240814	195500	115234465	4985	4985	4985	4985	0
101	20240814	195400	115234465	4985	4985	4985	4985	0
102	20240814	195300	115234465	4985	4985	4985	4985	0
103	20240814	195200	115234465	4985	4985	4985	4985	0
104	20240814	195100	115234465	4985	4985	4985	4985	0
105	20240814	195000	115234465	4985	4985	4985	4985	0
106	20240814	194900	115234465	4985	4985	4985	4985	0
107	20240814	194800	115234465	4985	4985	4985	4985	0
108	20240814	194700	115234465	4985	4985	4985	4985	0
109	20240814	194600	115234465	4985	4985	4985	4985	0
110	20240814	194500	115234465	4985	4985	4985	4985	0
111	20240814	194400	115234465	4985	4985	4985	4985	0
112	20240814	194300	115234465	4985	4985	4985	4985	0
113	20240814	194200	115234465	4985	4985	4985	4985	0
114	20240814	194100	115234465	4985	4985	4985	4985	0
115	20240814	194000	115234465	4985	4985	4985	4985	0
116	20240814	193900	115234465	4985	4985	4985	4985	0
117	20240814	193800	115234465	4985	4985	4985	4985	0
118	20240814	193700	115234465	4985	4985	4985	4985	0
119	20240814	193600	115234465	4985	4985	4985	4985	0
120	20240814	193500	115234465	4985	4985	4985	4985	0
121	20240814	193400	115234465	4985	4985	4985	4985	0
122	20240814	193300	115234465	4985	4985	4985	4985	1530
123	20240814	193200	115234465	4985	4985	4985	4985	0
124	20240814	193100	115234465	4985	4985	4985	4985	0
125	20240814	193000	115234465	4985	4985	4985	4985	0
126	20240814	192900	115234465	4985	4985	4985	4985	0
127	20240814	192800	115234465	4985	4985	4985	4985	0
128	20240814	192700	115234465	4985	4985	4985	4985	0
129	20240814	192600	115234465	4985	4985	4985	4985	0
130	20240814	192500	115234465	4985	4985	4985	4985	0
131	20240814	192400	115234465	4985	4985	4985	4985	0
132	20240814	192300	115234465	4985	4985	4985	4985	0
133	20240814	192200	115234465	4985	4985	4985	4985	0
134	20240814	192100	115234465	4985	4985	4985	4985	0
135	20240814	192000	115234465	4985	4985	4985	4985	0
136	20240814	191900	115234465	4985	4985	4985	4985	0
137	20240814	191800	115234465	4985	4985	4985	4985	0
138	20240814	191700	115234465	4985	4985	4985	4985	0
139	20240814	191600	115234465	4985	4985	4985	4985	0
140	20240814	191500	115234465	4985	4985	4985	4985	0
141	20240814	191400	115234465	4985	4985	4985	4985	0
142	20240814	191300	115234465	4985	4985	4985	4985	0
143	20240814	191200	115234465	4985	4985	4985	4985	0
144	20240814	191100	115234465	4985	4985	4985	4985	0
145	20240814	191000	115234465	4985	4985	4985	4985	0
146	20240814	190900	115234465	4985	4985	4985	4985	0
147	20240814	190800	115234465	4985	4985	4985	4985	0
148	20240814	190700	115234465	4985	4985	4985	4985	0
149	20240814	190600	115234465	4985	4985	4985	4985	0
150	20240814	190500	115234465	4985	4985	4985	4985	0
151	20240814	190400	115234465	4985	4985	4985	4985	0
152	20240814	190300	115234465	4985	4985	4985	4985	1530
153	20240814	190200	115234465	4985	4985	4985	4985	0
154	20240814	190100	115234465	4985	4985	4985	4985	0
155	20240814	190000	115234465	4985	4985	4985	4985	0
156	20240814	185900	115234465	4985	4985	4985	4985	0
157	20240814	185800	115234465	4985	4985	4985	4985	0
158	20240814	185700	115234465	4985	4985	4985	4985	0
159	20240814	185600	115234465	4985	4985	4985	4985	0
160	20240814	185500	115234465	4985	4985	4985	4985	0
161	20240814	185400	115234465	4985	4985	4985	4985	0
162	20240814	185300	115234465	4985	4985	4985	4985	0
163	20240814	185200	115234465	4985	4985	4985	4985	0
164	20240814	185100	115234465	4985	4985	4985	4985	0
165	20240814	185000	115234465	4985	4985	4985	4985	0
166	20240814	184900	115234465	4985	4985	4985	4985	0
167	20240814	184800	115234465	4985	4985	4985	4985	0
168	20240814	184700	115234465	4985	4985	4985	4985	0
169	20240814	184600	115234465	4985	4985	4985	4985	0
170	20240814	184500	115234465	4985	4985	4985	4985	0
171	20240814	184400	115234465	4985	4985	4985	4985	0
172	20240814	184300	115234465	4985	4985	4985	4985	0
173	20240814	184200	115234465	4985	4985	4985	4985	0
174	20240814	184100	115234465	4985	4985	4985	4985	0
175	20240814	184000	115234465	4985	4985	4985	4985	0
176	20240814	183900	115234465	4985	4985	4985	4985	0
177	20240814	183800	115234465	4985	4985	4985	4985	0
178	20240814	183700	115234465	4985	4985	4985	4985	0
179	20240814	183600	115234465	4985	4985	4985	4985	0
180	20240814	183500	115234465	4985	4985	4985	4985	0
181	20240814	183400	115234465	4985	4985	4985	4985	0
182	20240814	183300	115234465	4985	4985	4985	4985	1530
183	20240814	183200	115234465	4985	4985	4985	4985	0
184	20240814	183100	115234465	4985	4985	4985	4985	0
185	20240814	183000	115234465	4985	4985	4985	4985	0
186	20240814	182900	115234465	4985	4985	4985	4985	0
187	20240814	182800	115234465	4985	4985	4985	4985	0
188	20240814	182700	115234465	4985	4985	4985	4985	0
189	20240814	182600	115234465	4985	4985	4985	4985	0
190	20240814	182500	115234465	4985	4985	4985	4985	0
191	20240814	182400	115234465	4985	4985	4985	4985	0
192	20240814	182300	115234465	4985	4985	4985	4985	0
193	20240814	182200	115234465	4985	4985	4985	4985	0
194	20240814	182100	115234465	4985	4985	4985	4985	0
195	20240814	182000	115234465	4985	4985	4985	4985	0
196	20240814	181900	115234465	4985	4985	4985	4985	0
197	20240814	181800	115234465	4985	4985	4985	4985	0
198	20240814	181700	115234465	4985	4985	4985	4985	0
199	20240814	181600	115234465	4985	4985	4985	4985	0
200	20240814	181500	115234465	4985	4985	4985	4985	0
201	20240814	181400	115234465	4985	4985	4985	4985	0
202	20240814	181300	115234465	4985	4985	4985	4985	0
203	20240814	181200	115234465	4985	4985	4985	4985	0
204	20240814	181100	115234465	4985	4985	4985	4985	0
205	20240814	181000	115234465	4985	4985	4985	4985	0
206	20240814	180900	115234465	4985	4985	4985	4985	0
207	20240814	180800	115234465	4985	4985	4985	4985	0
208	20240814	180700	115234465	4985	4985	4985	4985	0
209	20240814	180600	115234465	4985	4985	4985	4985	0
210	20240814	180500	115234465	4985	4985	4985	4985	0
211	20240814	180400	115234465	4985	4985	4985	4985	0
212	20240814	180300	115234465	4985	4985	4985	4985	1530
213	20240814	180200	115234465	4985	4985	4985	4985	0
214	20240814	180100	115234465	4985	4985	4985	4985	0
215	20240814	180000	115234465	4985	4985	4985	4985	0
216	20240814	175900	115234465	4985	4985	4985	4985	0
217	20240814	175800	115234465	4985	4985	4985	4985	0
218	20240814	175700	115234465	4985	4985	4985	4985	0
219	20240814	175600	115234465	4985	4985	4985	4985	0
220	20240814	175500	115234465	4985	4985	4985	4985	0
221	20240814	175400	115234465	4985	4985	4985	4985	0
222	20240814	175300	115234465	4985	4985	4985	4985	0
223	20240814	175200	115234465	4985	4985	4985	4985	0
224	20240814	175100	115234465	4985	4985	4985	4985	0
225	20240814	175000	115234465	4985	4985	4985	4985	0
226	20240814	174900	115234465	4985	4985	4985	4985	0
227	20240814	174800	115234465	4985	4985	4985	4985	0
228	20240814	174700	115234465	4985	4985	4985	4985	0
229	20240814	174600	115234465	4985	4985	4985	4985	0
230	20240814	174500	115234465	4985	4985	4985	4985	0
231	20240814	174400	115234465	4985	4985	4985	4985	0
232	20240814	174300	115234465	4985	4985	4985	4985	0
233	20240814	174200	115234465	4985	4985	4985	4985	0
234	20240814	174100	115234465	4985	4985	4985	4985	0
235	20240814	174000	115234465	4985	4985	4985	4985	0
236	20240814	173900	115234465	4985	4985	4985	4985	0
237	20240814	173800	115234465	4985	4985	4985	4985	0
238	20240814	173700	115234465	4985	4985	4985	4985	0
239	20240814	173600	115234465	4985	4985	4985	4985	0
240	20240814	173500	115234465	4985	4985	4985	4985	0
241	20240814	173400	115234465	4985	4985	4985	4985	0
242	20240814	173300	115234465	4985	4985	4985	4985	1530
243	20240814	173200	115234465	4985	4985	4985	4985	0
244	20240814	173100	115234465	4985	4985	4985	4985	0
245	20240814	173000	115234465	4985	4985	4985	4985	0
246	20240814	172900	115234465	4985	4985	4985	4985	0
247	20240814	172800	115234465	4985	4985	4985	4985	0
248	20240814	172700	115234465	4985	4985	4985	4985	0
249	20240814	172600	115234465	4985	4985	4985	4985	0
250	20240814	172500	115234465	4985	4985	4985	4985	0
251	20240814	172400	115234465	4985	4985	4985	4985	0
252	20240814	172300	115234465	4985	4985	4985	4985	0
253	20240814	172200	115234465	4985	4985	4985	4985	0
254	20240814	172100	115234465	4985	4985	4985	4985	0
255	20240814	172000	115234465	4985	4985	4985	4985	0
256	20240814	171900	115234465	4985	4985	4985	4985	0
257	20240814	171800	115234465	4985	4985	4985	4985	0
258	20240814	171700	115234465	4985	4985	4985	4985	0
259	20240814	171600	115234465	4985	4985	4985	4985	0
260	20240814	171500	115234465	4985	4985	4985	4985	0
261	20240814	171400	115234465	4985	4985	4985	4985	0
262	20240814	171300	115234465	4985	4985	4985	4985	0
263	20240814	171200	115234465	4985	4985	4985	4985	0
264	20240814	171100	115234465	4985	4985	4985	4985	0
265	20240814	171000	115234465	4985	4985	4985	4985	0
266	20240814	170900	115234465	4985	4985	4985	4985	0
267	20240814	170800	115234465	4985	4985	4985	4985	0
268	20240814	170700	115234465	4985	4985	4985	4985	0
269	20240814	170600	115234465	4985	4985	4985	4985	0
270	20240814	170500	115234465	4985	4985	4985	4985	0
271	20240814	170400	115234465	4985	4985	4985	4985	0
272	20240814	170300	115234465	4985	4985	4985	4985	1530
273	20240814	170200	115234465	4985	4985	4985	4985	0
274	20240814	170100	115234465	4985	4985	4985	4985	0
275	20240814	170000	115234465	4985	4985	4985	4985	0
276	20240814	165900	115234465	4985	4985	4985	4985	0
277	20240814	165800	115234465	4985	4985	4985	4985	0
278	20240814	165700	115234465	4985	4985	4985	4985	0
279	20240814	165600	115234465	4985	4985	4985	4985	0
280	20240814	165500	115234465	4985	4985	4985	4985	0
281	20240814	165400	115234465	4985	4985	4985	4985	0
282	20240814	165300	115234465	4985	4985	4985	4985	0
283	20240814	165200	115234465	4985	4985	4985	4985	0
284	20240814	165100	115234465	4985	4985	4985	4985	0
285	20240814	165000	115234465	4985	4985	4985	4985	0
286	20240814	164900	115234465	4985	4985	4985	4985	0
287	20240814	164800	115234465	4985	4985	4985	4985	0
288	20240814	164700	115234465	4985	4985	4985	4985	0
289	20240814	164600	115234465	4985	4985	4985	4985	0
290	20240814	164500	115234465	4985	4985	4985	4985	0
291	20240814	164400	115234465	4985	4985	4985	4985	0
292	20240814	164300	115234465	4985	4985	4985	4985	0
293	20240814	164200	115234465	4985	4985	4985	4985	0
294	20240814	164100	115234465	4985	4985	4985	4985	0
295	20240814	164000	115234465	4985	4985	4985	4985	0
296	20240814	163900	115234465	4985	4985	4985	4985	0
297	20240814	163800	115234465	4985	4985	4985	4985	0
298	20240814	163700	115234465	4985	4985	4985	4985	0
299	20240814	163600	115234465	4985	4985	4985	4985	0
300	20240814	163500	115234465	4985	4985	4985	4985	0
301	20240814	163400	115234465	4985	4985	4985	4985	0
302	20240814	163300	115234465	4985	4985	4985	4985	1530
303	20240814	163200	115234465	4985	4985	4985	4985	0
304	20240814	163100	115234465	4985	4985	4985	4985	0
305	20240814	163000	115234465	4985	4985	4985	4985	0
306	20240814	162900	115234465	4985	4985	4985	4985	0
307	20240814	162800	115234465	4985	4985	4985	4985	0
308	20240814	162700	115234465	4985	4985	4985	4985	0
309	20240814	162600	115234465	4985	4985	4985	4985	0
310	20240814	162500	115234465	4985	4985	4985	4985	0
311	20240814	162400	115234465	4985	4985	4985	4985	0
312	20240814	162300	115234465	4985	4985	4985	4985	0
313	20240814	162200	115234465	4985	4985	4985	4985	0
314	20240814	162100	115234465	4985	4985	4985	4985	0
315	20240814	162000	115234465	4985	4985	4985	4985	0
316	20240814	161900	115234465	4985	4985	4985	4985	0
317	20240814	161800	115234465	4985	4985	4985	4985	0
318	20240814	161700	115234465	4985	4985	4985	4985	0
319	20240814	161600	115234465	4985	4985	4985	4985	0
320	20240814	161500	115234465	4985	4985	4985	4985	0
321	20240814	161400	115234465	4985	4985	4985	4985	0
322	20240814	161300	115234465	4985	4985	4985	4985	0
323	20240814	161200	115234465	4985	4985	4985	4985	0
324	20240814	161100	115234465	4985	4985	4985	4985	0
325	20240814	161000	115234465	4985	4985	4985	4985	0
326	20240814	160900	115234465	4985	4985	4985	4985	0
327	20240814	160800	115234465	4985	4985	4985	4985	0
328	20240814	160700	115234465	4985	4985	4985	4985	0
329	20240814	160600	115234465	4985	4985	4985	4985	0
330	20240814	160500	115234465	4985	4985	4985	4985	0
331	20240814	160400	115234465	4985	4985	4985	4985	0
332	20240814	160300	115234465	4985	4985	4985	4985	1530
333	20240814	160200	115234465	4985	4985	4985	4985	0
334	20240814	160100	115234465	4985	4985	4985	4985	0
335	20240814	160000	115234465	4985	4985	4985	4985	0
336	20240814	155900	115234465	4985	4985	4985	4985	0
337	20240814	155800	115234465	4985	4985	4985	4985	0
338	20240814	155700	115234465	4985	4985	4985	4985	0
339	20240814	155600	115234465	4985	4985	4985	4985	0
340	20240814	155500	115234465	4985	4985	4985	4985	0
341	20240814	155400	115234465	4985	4985	4985	4985	0
342	20240814	155300	115234465	4985	4985	4985	4985	0
343	20240814	155200	115234465	4985	4985	4985	4985	0
344	20240814	155100	115234465	4985	4985	4985	4985	0
345	20240814	155000	115234465	4985	4985	4985	4985	0
346	20240814	154900	115234465	4985	4985	4985	4985	0
347	20240814	154800	115234465	4985	4985	4985	4985	0
348	20240814	154700	115234465	4985	4985	4985	4985	0
349	20240814	154600	115234465	4985	4985	4985	4985	0
350	20240814	154500	115234465	4985	4985	4985	4985	0
351	20240814	154400	115234465	4985	4985	4985	4985	0
352	20240814	154300	115234465	4985	4985	4985	4985	0
353	20240814	154200	115234465	4985	4985	4985	4985	0
354	20240814	154100	115234465	4985	4985	4985	4985	0
355	20240814	154000	115234465	4985	4985	4985	4985	0
356	20240814	153900	115234465	4985	4985	4985	4985	0
357	20240814	153800	115234465	4985	4985	4985	4985	0
358	20240814	153700	115234465	4985	4985	4985	4985	0
359	20240814	153600	115234465	4985	4985	4985	4985	0
360	20240814	153500	115234465	4985	4985	4985	4985	0
361	20240814	153400	115234465	4985	4985	4985	4985	0
362	20240814	153300	115234465	4985	4985	4985	4985	1530
363	20240814	153200	115234465	4985	4985	4985	4985	0
364	20240814	153100	115234465	4985	4985	4985	4985	0
365	20240814	153000	115234465	4985	4985	4985	4985	1530
366	20240814	152900	107607415	4980	4980	4980	4980	0
367	20240814	152800	107607415	4980	4980	4980	4980	0
368	20240814	152700	107607415	4980	4980	4980	4980	0
369	20240814	152600	107607415	4980	4980	4980	4980	0
370	20240814	152500	107607415	4980	4980	4980	4980	0
371	20240814	152400	107607415	4980	4980	4980	4980	0
372	20240814	152300	107607415	4980	4980	4980	4980	0
373	20240814	152200	107607415	4980	4980	4980	4980	0
374	20240814	152100	107607415	4980	4980	4980	4980	0
375	20240814	152000	107607415	4980	4980	4980	4980	0
376	20240814	151900	107607415	4980	4980	4980	4980	0
377	20240814	151800	107607415	4980	4980	4980	4980	0
378	20240814	151700	107607415	4980	4980	4980	4980	200
379	20240814	151600	106611415	4980	4970	4980	4970	1197
380	20240814	151500	100653360	4965	4965	4965	4965	0
381	20240814	151400	100653360	4965	4965	4965	4965	80
382	20240814	151300	100256160	4965	4965	4965	4965	0
383	20240814	151200	100256160	4965	4965	4965	4965	0
384	20240814	151100	100256160	4965	4965	4965	4965	100
385	20240814	151000	99759660	4965	4965	4965	4965	0
386	20240814	150900	99759660	4965	4965	4965	4965	263
387	20240814	150800	98453865	4965	4965	4965	4965	0
388	20240814	150700	98453865	4965	4965	4965	4965	0
389	20240814	150600	98453865	4965	4965	4965	4965	0
390	20240814	150500	98453865	4965	4965	4965	4965	0
391	20240814	150400	98453865	4965	4965	4965	4965	0
392	20240814	150300	98453865	4965	4965	4965	4965	0
393	20240814	150200	98453865	4965	4965	4965	4965	0
394	20240814	150100	98453865	4965	4965	4965	4965	0
395	20240814	150000	98453865	4965	4965	4965	4965	320
396	20240814	145900	96865065	4965	4965	4965	4965	108
397	20240814	145800	96328845	4965	4965	4965	4965	26
398	20240814	145700	96199755	4965	4965	4965	4965	0
399	20240814	145600	96199755	4965	4965	4965	4965	81
400	20240814	145500	95797590	4965	4965	4965	4965	26
401	20240814	145400	95668500	4965	4965	4965	4965	0
402	20240814	145300	95668500	4965	4965	4965	4965	27
403	20240814	145200	95534445	4965	4965	4965	4965	56
404	20240814	145100	95256405	4965	4965	4965	4965	27
405	20240814	145000	95122350	4965	4965	4965	4965	27
406	20240814	144900	94988295	4960	4960	4960	4960	0
407	20240814	144800	94988295	4960	4965	4965	4960	226
408	20240814	144700	93867205	4960	4970	4970	4960	737
409	20240814	144600	90211385	4975	4980	4980	4975	343
410	20240814	144500	88504560	4980	4980	4980	4980	27
411	20240814	144400	88370100	4980	4980	4980	4980	0
412	20240814	144300	88370100	4980	4980	4980	4980	27
413	20240814	144200	88235640	4980	4980	4980	4980	54
414	20240814	144100	87966720	4980	4980	4980	4980	26
415	20240814	144000	87837240	4980	4980	4980	4980	27
416	20240814	143900	87702780	4980	4980	4980	4980	53
417	20240814	143800	87438840	4980	4980	4980	4980	128
418	20240814	143700	86801400	4980	4980	4980	4980	0
419	20240814	143600	86801400	4980	4980	4980	4980	81
420	20240814	143500	86398020	4980	4980	4980	4980	26
421	20240814	143400	86268540	4980	4980	4980	4980	0
422	20240814	143300	86268540	4980	4980	4980	4980	27
423	20240814	143200	86134080	4980	4980	4980	4980	53
424	20240814	143100	85870140	4980	4975	4980	4975	28
425	20240814	143000	85730705	4980	4980	4980	4980	27
426	20240814	142900	85596245	4980	4980	4980	4980	54
427	20240814	142800	85327325	4980	4980	4980	4980	26
428	20240814	142700	85197845	4975	4975	4975	4975	100
429	20240814	142600	84700345	4980	4975	4980	4975	55
430	20240814	142500	84426585	4980	4980	4980	4980	27
431	20240814	142400	84292125	4980	4980	4980	4980	0
432	20240814	142300	84292125	4980	4980	4980	4980	27
433	20240814	142200	84157665	4980	4980	4980	4980	54
434	20240814	142100	83888745	4980	4980	4980	4980	26
435	20240814	142000	83759265	4980	4980	4980	4980	27
436	20240814	141900	83624805	4980	4980	4980	4980	53
437	20240814	141800	83360865	4980	4980	4980	4980	27
438	20240814	141700	83226405	4980	4980	4980	4980	0
439	20240814	141600	83226405	4980	4980	4980	4980	134
440	20240814	141500	82559085	4980	4980	4980	4980	26
441	20240814	141400	82429605	4980	4980	4980	4980	41
442	20240814	141300	82225425	4980	4980	4980	4980	27
443	20240814	141200	82090965	4980	4980	4980	4980	53
444	20240814	141100	81827025	4980	4980	4980	4980	27
445	20240814	141000	81692565	4980	4980	4980	4980	27
446	20240814	140900	81558105	4980	4980	4980	4980	54
447	20240814	140800	81289185	4980	4980	4980	4980	26
448	20240814	140700	81159705	4980	4980	4980	4980	27
449	20240814	140600	81025245	4975	4975	4975	4975	0
450	20240814	140500	81025245	4975	4980	4980	4975	848
451	20240814	140400	76806310	4980	4980	4980	4980	0
452	20240814	140300	76806310	4980	4980	4980	4980	27
453	20240814	140200	76671850	4980	4980	4980	4980	80
454	20240814	140100	76273450	4980	4980	4980	4980	0
455	20240814	140000	76273450	4980	4980	4980	4980	27
456	20240814	135900	76138990	4980	4980	4980	4980	73
457	20240814	135800	75775450	4980	4980	4980	4980	27
458	20240814	135700	75640990	4980	4980	4980	4980	27
459	20240814	135600	75506530	4980	4980	4980	4980	54
460	20240814	135500	75237610	4980	4980	4980	4980	26
461	20240814	135400	75108130	4975	4975	4975	4975	100
462	20240814	135300	74610630	4980	4980	4980	4980	80
463	20240814	135200	74212230	4980	4980	4980	4980	27
464	20240814	135100	74077770	4980	4980	4980	4980	0
465	20240814	135000	74077770	4980	4980	4980	4980	27
466	20240814	134900	73943310	4980	4980	4980	4980	54
467	20240814	134800	73674390	4980	4980	4980	4980	26
468	20240814	134700	73544910	4975	4980	4980	4975	127
469	20240814	134600	72912950	4980	4980	4980	4980	53
470	20240814	134500	72649010	4980	4980	4980	4980	27
471	20240814	134400	72514550	4980	4980	4980	4980	0
472	20240814	134300	72514550	4980	4980	4980	4980	81
473	20240814	134200	72111170	4980	4980	4980	4980	56
474	20240814	134100	71832290	4980	4980	4980	4980	0
475	20240814	134000	71832290	4980	4980	4980	4980	27
476	20240814	133900	71697830	4980	4980	4980	4980	53
477	20240814	133800	71433890	4980	4980	4980	4980	27
478	20240814	133700	71299430	4980	4980	4980	4980	27
479	20240814	133600	71164970	4980	4980	4980	4980	107
480	20240814	133500	70632110	4980	4980	4980	4980	27
481	20240814	133400	70497650	4980	4980	4980	4980	0
482	20240814	133300	70497650	4980	4980	4980	4980	79
483	20240814	133200	70104230	4980	4980	4980	4980	27
484	20240814	133100	69969770	4980	4980	4980	4980	0
485	20240814	133000	69969770	4980	4980	4980	4980	54
486	20240814	132900	69700850	4980	4980	4980	4980	54
487	20240814	132800	69431930	4980	4980	4980	4980	27
488	20240814	132700	69297470	4980	4980	4980	4980	26
489	20240814	132600	69167990	4975	4975	4975	4975	0
490	20240814	132500	69167990	4975	4975	4975	4975	0
491	20240814	132400	69167990	4975	4975	4975	4975	262
492	20240814	132300	67864540	4980	4980	4980	4975	93
493	20240814	132200	67401410	4980	4980	4980	4980	54
494	20240814	132100	67132490	4980	4980	4980	4980	0
495	20240814	132000	67132490	4980	4980	4980	4980	26
496	20240814	131900	67003010	4980	4980	4980	4980	53
497	20240814	131800	66739070	4980	4980	4980	4980	27
498	20240814	131700	66604610	4980	4980	4980	4980	0
499	20240814	131600	66604610	4980	4985	4985	4980	270
500	20240814	131500	65259890	4990	4990	4990	4990	37
501	20240814	131400	65075260	4990	4990	4990	4990	26
502	20240814	131300	64945520	4990	4990	4990	4990	53
503	20240814	131200	64681050	4990	4990	4990	4990	27
504	20240814	131100	64546320	4990	4990	4990	4990	80
505	20240814	131000	64147120	4990	4990	4990	4990	27
506	20240814	130900	64012390	4990	4990	4990	4990	81
507	20240814	130800	63608200	4990	4990	4990	4990	0
508	20240814	130700	63608200	4990	4985	4990	4985	126
509	20240814	130600	62979960	4985	4985	4985	4985	142
510	20240814	130500	62272090	4990	4985	4990	4985	135
511	20240814	130400	61598980	4990	4990	4990	4990	27
512	20240814	130300	61464250	4990	4990	4990	4990	54
513	20240814	130200	61194790	4990	4990	4990	4990	27
514	20240814	130100	61060060	4990	4990	4990	4990	0
515	20240814	130000	61060060	4990	4985	4990	4985	27
516	20240814	125900	60925335	4990	4990	4990	4990	80
517	20240814	125800	60526135	4990	4990	4990	4990	0
518	20240814	125700	60526135	4990	4990	4990	4990	27
519	20240814	125600	60391405	4990	4990	4990	4990	54
520	20240814	125500	60121945	4990	4990	4990	4990	27
521	20240814	125400	59987215	4990	4990	4990	4990	26
522	20240814	125300	59857475	4990	4990	4990	4990	77
523	20240814	125200	59473245	4990	4990	4990	4990	27
524	20240814	125100	59338515	4990	4990	4990	4990	0
525	20240814	125000	59338515	4990	4990	4990	4990	77
526	20240814	124900	58954285	4990	4990	4990	4990	81
527	20240814	124800	58550095	4990	4990	4990	4990	0
528	20240814	124700	58550095	4990	4990	4990	4990	26
529	20240814	124600	58420355	4990	4990	4990	4990	53
530	20240814	124500	58155885	4990	4990	4990	4990	27
531	20240814	124400	58021155	4990	4990	4990	4990	27
532	20240814	124300	57886425	4990	4990	4990	4990	54
533	20240814	124200	57616965	4990	4990	4990	4990	27
534	20240814	124100	57482235	4990	4990	4990	4990	0
535	20240814	124000	57482235	4990	4985	4990	4985	106
536	20240814	123900	56953695	4990	4990	4990	4990	80
537	20240814	123800	56554495	4990	4990	4990	4990	0
538	20240814	123700	56554495	4990	4990	4990	4990	27
539	20240814	123600	56419765	4990	4990	4990	4990	59
540	20240814	123500	56125355	4990	4990	4990	4990	27
541	20240814	123400	55990625	4990	4990	4990	4990	26
542	20240814	123300	55860885	4990	4990	4990	4990	53
543	20240814	123200	55596415	4990	4990	4990	4990	27
544	20240814	123100	55461685	4990	4990	4990	4990	1
545	20240814	123000	55456695	4990	4990	4990	4990	27
546	20240814	122900	55321965	4990	4990	4990	4990	81
547	20240814	122800	54917775	4990	4990	4990	4990	0
548	20240814	122700	54917775	4990	4990	4990	4990	27
549	20240814	122600	54783045	4990	4990	4990	4990	53
550	20240814	122500	54518575	4990	4990	4990	4990	27
551	20240814	122400	54383845	4990	4990	4990	4990	27
552	20240814	122300	54249115	4990	4990	4990	4990	54
553	20240814	122200	53979655	4990	4990	4990	4990	27
554	20240814	122100	53844925	4990	4990	4990	4990	26
555	20240814	122000	53715185	4990	4990	4990	4990	0
556	20240814	121900	53715185	4990	4990	4990	4990	80
557	20240814	121800	53315985	4990	4990	4990	4990	0
558	20240814	121700	53315985	4990	4990	4990	4990	27
559	20240814	121600	53181255	4990	4990	4990	4990	134
560	20240814	121500	52512595	4990	4990	4990	4990	0
561	20240814	121400	52512595	4990	4990	4990	4990	26
562	20240814	121300	52382855	4990	4990	4990	4990	53
563	20240814	121200	52118385	4990	4990	4990	4990	27
564	20240814	121100	51983655	4990	4990	4990	4990	31
565	20240814	121000	51828965	4990	4990	4990	4990	0
566	20240814	120900	51828965	4990	4990	4990	4990	81
567	20240814	120800	51424775	4990	4990	4990	4990	0
568	20240814	120700	51424775	4990	4990	4990	4990	26
569	20240814	120600	51295035	4985	4985	4985	4985	23
570	20240814	120500	51180380	4985	4985	4985	4985	0
571	20240814	120400	51180380	4985	4985	4985	4985	27
572	20240814	120300	51045785	4985	4985	4985	4985	54
573	20240814	120200	50776595	4985	4985	4985	4985	28
574	20240814	120100	50637015	4985	4985	4985	4985	26
575	20240814	120000	50507405	4985	4985	4985	4985	0
576	20240814	115900	50507405	4985	4985	4985	4985	134
577	20240814	115800	49839415	4985	4985	4985	4985	0
578	20240814	115700	49839415	4985	4985	4985	4985	27
579	20240814	115600	49704820	4985	4985	4985	4985	83
580	20240814	115500	49291065	4980	4980	4980	4980	2
581	20240814	115400	49281105	4985	4985	4985	4985	26
582	20240814	115300	49151495	4985	4985	4985	4985	53
583	20240814	115200	48887290	4985	4985	4985	4985	27
584	20240814	115100	48752695	4985	4985	4985	4985	27
585	20240814	115000	48618100	4980	4980	4980	4980	0
586	20240814	114900	48618100	4980	4985	4985	4980	55
587	20240814	114800	48344065	4985	4985	4985	4985	0
588	20240814	114700	48344065	4985	4985	4985	4985	26
589	20240814	114600	48214455	4985	4990	4990	4985	128
590	20240814	114500	47575795	4990	4990	4990	4990	0
591	20240814	114400	47575795	4990	4990	4990	4990	27
592	20240814	114300	47441065	4990	4990	4990	4990	54
593	20240814	114200	47171605	4990	4990	4990	4990	27
594	20240814	114100	47036875	4985	4990	4990	4985	29
595	20240814	114000	46892180	4990	4990	4990	4990	53
596	20240814	113900	46627710	4990	4990	4990	4990	27
597	20240814	113800	46492980	4990	4990	4990	4990	0
598	20240814	113700	46492980	4990	4990	4990	4990	52
599	20240814	113600	46233500	4985	4980	4985	4980	73
600	20240814	113500	45869605	4985	4985	4985	4985	0
601	20240814	113400	45869605	4985	4985	4985	4985	26
602	20240814	113300	45739995	4985	4985	4985	4985	53
603	20240814	113200	45475790	4985	4985	4985	4985	0
604	20240814	113100	45475790	4985	4985	4985	4985	50
605	20240814	113000	45226540	4985	4985	4985	4985	155
606	20240814	112900	44453865	4985	4985	4985	4985	99
607	20240814	112800	43960350	4985	4985	4985	4985	26
608	20240814	112700	43830740	4985	4985	4985	4985	0
609	20240814	112600	43830740	4985	4985	4985	4985	80
610	20240814	112500	43431940	4985	4985	4985	4985	0
611	20240814	112400	43431940	4985	4985	4985	4985	27
612	20240814	112300	43297345	4985	4985	4985	4985	81
613	20240814	112200	42893560	4985	4985	4985	4985	0
614	20240814	112100	42893560	4985	4985	4985	4985	26
615	20240814	112000	42763950	4985	4985	4985	4985	53
616	20240814	111900	42499745	4985	4985	4985	4985	27
617	20240814	111800	42365150	4985	4985	4985	4985	27
618	20240814	111700	42230555	4985	4985	4985	4985	0
619	20240814	111600	42230555	4985	4985	4985	4985	81
620	20240814	111500	41826770	4985	4985	4985	4985	0
621	20240814	111400	41826770	4985	4985	4985	4985	26
622	20240814	111300	41697160	4985	4985	4985	4985	120
623	20240814	111200	41098960	4985	4985	4985	4985	0
624	20240814	111100	41098960	4985	4985	4985	4985	27
625	20240814	111000	40964365	4985	4985	4985	4985	82
626	20240814	110900	40555595	4985	4985	4985	4985	27
627	20240814	110800	40421000	4985	4985	4985	4985	26
628	20240814	110700	40291390	4980	4980	4980	4980	0
629	20240814	110600	40291390	4980	4975	4980	4975	109
630	20240814	110500	39749100	4975	4975	4975	4975	0
631	20240814	110400	39749100	4975	4975	4975	4975	27
632	20240814	110300	39614775	4975	4975	4975	4975	81
633	20240814	110200	39211800	4975	4975	4975	4975	0
634	20240814	110100	39211800	4975	4975	4975	4975	53
635	20240814	110000	38948125	4975	4975	4975	4975	53
636	20240814	105900	38684450	4975	4975	4975	4975	53
637	20240814	105800	38420775	4975	4975	4975	4975	27
638	20240814	105700	38286450	4965	4965	4965	4965	0
639	20240814	105600	38286450	4965	4965	4965	4965	0
640	20240814	105500	38286450	4965	4965	4965	4965	0
641	20240814	105400	38286450	4965	4955	4965	4955	443
642	20240814	105300	36091375	4970	4965	4985	4965	1738
643	20240814	105200	27444580	4965	4965	4965	4965	0
644	20240814	105100	27444580	4965	4965	4965	4965	27
645	20240814	105000	27310525	4965	4965	4965	4965	54
646	20240814	104900	27042415	4965	4965	4965	4965	27
647	20240814	104800	26908360	4965	4965	4965	4965	27
648	20240814	104700	26774305	4965	4965	4965	4965	0
649	20240814	104600	26774305	4965	4965	4965	4965	79
650	20240814	104500	26382070	4965	4965	4965	4965	0
651	20240814	104400	26382070	4965	4965	4965	4965	27
652	20240814	104300	26248015	4965	4965	4965	4965	81
653	20240814	104200	25845850	4965	4965	4965	4965	0
654	20240814	104100	25845850	4965	4965	4965	4965	27
655	20240814	104000	25711795	4965	4965	4965	4965	53
656	20240814	103900	25448650	4965	4965	4965	4965	26
657	20240814	103800	25319560	4965	4965	4965	4965	27
658	20240814	103700	25185505	4965	4965	4965	4965	0
659	20240814	103600	25185505	4965	4965	4965	4965	81
660	20240814	103500	24783340	4965	4965	4965	4965	27
661	20240814	103400	24649285	4965	4965	4965	4965	0
662	20240814	103300	24649285	4965	4965	4965	4965	79
663	20240814	103200	24257050	4965	4965	4965	4965	0
664	20240814	103100	24257050	4965	4960	4965	4960	127
665	20240814	103000	23626995	4965	4965	4965	4965	81
666	20240814	102900	23224830	4965	4965	4965	4965	0
667	20240814	102800	23224830	4965	4965	4965	4965	27
668	20240814	102700	23090775	4965	4965	4965	4965	0
669	20240814	102600	23090775	4965	4965	4965	4965	79
670	20240814	102500	22698540	4965	4965	4965	4965	27
671	20240814	102400	22564485	4965	4965	4965	4965	0
672	20240814	102300	22564485	4965	4965	4965	4965	81
673	20240814	102200	22162320	4965	4965	4965	4965	0
674	20240814	102100	22162320	4965	4965	4965	4965	27
675	20240814	102000	22028265	4965	4965	4965	4965	79
676	20240814	101900	21636030	4965	4965	4965	4965	0
677	20240814	101800	21636030	4965	4965	4965	4965	27
678	20240814	101700	21501975	4965	4965	4965	4965	0
679	20240814	101600	21501975	4965	4965	4965	4965	81
680	20240814	101500	21099810	4965	4965	4965	4965	27
681	20240814	101400	20965755	4960	4960	4960	4960	28
682	20240814	101300	20826875	4965	4965	4965	4965	79
683	20240814	101200	20434640	4965	4965	4965	4965	0
684	20240814	101100	20434640	4965	4965	4965	4965	27
685	20240814	101000	20300585	4960	4965	4965	4960	281
686	20240814	100900	18906420	4960	4960	4960	4960	258
687	20240814	100800	17626740	4960	4960	4960	4960	27
688	20240814	100700	17492820	4960	4960	4960	4960	0
689	20240814	100600	17492820	4960	4960	4960	4960	79
690	20240814	100500	17100980	4960	4960	4960	4960	27
691	20240814	100400	16967060	4960	4960	4960	4960	1
692	20240814	100300	16962100	4960	4960	4960	4960	81
693	20240814	100200	16560340	4960	4960	4960	4960	0
694	20240814	100100	16560340	4960	4960	4960	4960	27
695	20240814	100000	16426420	4960	4960	4960	4960	94
696	20240814	095900	15960180	4960	4960	4960	4960	21
697	20240814	095800	15856020	4960	4960	4960	4960	28
698	20240814	095700	15717140	4960	4960	4960	4960	0
699	20240814	095600	15717140	4960	4960	4960	4960	81
700	20240814	095500	15315380	4960	4960	4960	4960	27
701	20240814	095400	15181460	4960	4960	4960	4960	46
702	20240814	095300	14953300	4960	4960	4960	4960	79
703	20240814	095200	14561460	4960	4960	4960	4960	0
704	20240814	095100	14561460	4960	4960	4960	4960	27
705	20240814	095000	14427540	4960	4960	4960	4960	81
706	20240814	094900	14025780	4960	4960	4960	4960	0
707	20240814	094800	14025780	4960	4960	4960	4960	27
708	20240814	094700	13891860	4960	4960	4960	4960	2
709	20240814	094600	13881940	4960	4960	4960	4960	80
710	20240814	094500	13485140	4960	4960	4960	4960	27
711	20240814	094400	13351220	4955	4955	4955	4955	0
712	20240814	094300	13351220	4955	4960	4960	4955	181
713	20240814	094200	12453960	4960	4960	4960	4960	27
714	20240814	094100	12320040	4960	4960	4960	4960	0
715	20240814	094000	12320040	4960	4960	4960	4960	79
716	20240814	093900	11928200	4960	4960	4960	4960	0
717	20240814	093800	11928200	4960	4955	4960	4955	95
718	20240814	093700	11457290	4955	4960	4960	4955	83
719	20240814	093600	11045890	4955	4955	4955	4955	58
720	20240814	093500	10758500	4960	4960	4960	4960	27
721	20240814	093400	10624580	4960	4960	4960	4960	0
722	20240814	093300	10624580	4960	4960	4960	4960	79
723	20240814	093200	10232740	4960	4960	4960	4960	27
724	20240814	093100	10098820	4955	4955	4955	4955	56
725	20240814	093000	9821340	4955	4960	4960	4955	139
726	20240814	092900	9132190	4955	4955	4955	4955	56
727	20240814	092800	8854710	4955	4955	4955	4955	58
728	20240814	092700	8567320	4955	4950	4955	4950	92
729	20240814	092600	8111740	4950	4955	4955	4950	423
730	20240814	092500	6016005	4955	4960	4960	4955	59
731	20240814	092400	5723655	4955	4955	4955	4955	56
732	20240814	092300	5446175	4955	4955	4955	4955	58
733	20240814	092200	5158785	4960	4960	4960	4960	1
734	20240814	092100	5153825	4960	4960	4960	4960	0
735	20240814	092000	5153825	4960	4960	4960	4960	0
736	20240814	091900	5153825	4960	4960	4960	4960	0
737	20240814	091800	5153825	4960	4960	4960	4960	1
738	20240814	091700	5148865	4960	4960	4960	4960	1
739	20240814	091600	5143905	4960	4960	4960	4960	2
740	20240814	091500	5133985	4960	4955	4960	4955	44
741	20240814	091400	4915865	4955	4955	4955	4955	1
742	20240814	091300	4910910	4955	4955	4955	4955	487
743	20240814	091200	2497825	4955	4955	4955	4955	0
744	20240814	091100	2497825	4955	4955	4955	4955	0
745	20240814	091000	2497825	4955	4955	4955	4955	0
746	20240814	090900	2497825	4955	4955	4955	4955	0
747	20240814	090800	2497825	4955	4955	4955	4955	0
748	20240814	090700	2497825	4955	4955	4955	4955	0
749	20240814	090600	2497825	4955	4955	4955	4955	0
750	20240814	090500	2497825	4955	4955	4955	4955	0
751	20240814	090400	2497825	4955	4955	4955	4955	0
752	20240814	090300	2497825	4955	4955	4955	4955	0
753	20240814	090200	2497825	4955	4950	4955	4950	386
754	20240814	090100	585335	4960	4960	4960	4960	0
755	20240814	090000	585335	4960	4965	4965	4960	118