KissMeData/215480/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	204000	13257985	2960	2960	2960	2960	78
3	20240808	203900	13257985	2960	2960	2960	2960	0
4	20240808	203800	13257985	2960	2960	2960	2960	0
5	20240808	203700	13257985	2960	2960	2960	2960	0
6	20240808	203600	13257985	2960	2960	2960	2960	0
7	20240808	203500	13257985	2960	2960	2960	2960	0
8	20240808	203400	13257985	2960	2960	2960	2960	0
9	20240808	203300	13257985	2960	2960	2960	2960	0
10	20240808	203200	13257985	2960	2960	2960	2960	0
11	20240808	203100	13257985	2960	2960	2960	2960	0
12	20240808	203000	13257985	2960	2960	2960	2960	0
13	20240808	202900	13257985	2960	2960	2960	2960	0
14	20240808	202800	13257985	2960	2960	2960	2960	0
15	20240808	202700	13257985	2960	2960	2960	2960	0
16	20240808	202600	13257985	2960	2960	2960	2960	0
17	20240808	202500	13257985	2960	2960	2960	2960	0
18	20240808	202400	13257985	2960	2960	2960	2960	0
19	20240808	202300	13257985	2960	2960	2960	2960	0
20	20240808	202200	13257985	2960	2960	2960	2960	0
21	20240808	202100	13257985	2960	2960	2960	2960	0
22	20240808	202000	13257985	2960	2960	2960	2960	0
23	20240808	201900	13257985	2960	2960	2960	2960	0
24	20240808	201800	13257985	2960	2960	2960	2960	0
25	20240808	201700	13257985	2960	2960	2960	2960	0
26	20240808	201600	13257985	2960	2960	2960	2960	0
27	20240808	201500	13257985	2960	2960	2960	2960	0
28	20240808	201400	13257985	2960	2960	2960	2960	0
29	20240808	201300	13257985	2960	2960	2960	2960	0
30	20240808	201200	13257985	2960	2960	2960	2960	0
31	20240808	201100	13257985	2960	2960	2960	2960	0
32	20240808	201000	13257985	2960	2960	2960	2960	78
33	20240808	200900	13257985	2960	2960	2960	2960	0
34	20240808	200800	13257985	2960	2960	2960	2960	0
35	20240808	200700	13257985	2960	2960	2960	2960	0
36	20240808	200600	13257985	2960	2960	2960	2960	0
37	20240808	200500	13257985	2960	2960	2960	2960	0
38	20240808	200400	13257985	2960	2960	2960	2960	0
39	20240808	200300	13257985	2960	2960	2960	2960	0
40	20240808	200200	13257985	2960	2960	2960	2960	0
41	20240808	200100	13257985	2960	2960	2960	2960	0
42	20240808	200000	13257985	2960	2960	2960	2960	0
43	20240808	195900	13257985	2960	2960	2960	2960	0
44	20240808	195800	13257985	2960	2960	2960	2960	0
45	20240808	195700	13257985	2960	2960	2960	2960	0
46	20240808	195600	13257985	2960	2960	2960	2960	0
47	20240808	195500	13257985	2960	2960	2960	2960	0
48	20240808	195400	13257985	2960	2960	2960	2960	0
49	20240808	195300	13257985	2960	2960	2960	2960	0
50	20240808	195200	13257985	2960	2960	2960	2960	0
51	20240808	195100	13257985	2960	2960	2960	2960	0
52	20240808	195000	13257985	2960	2960	2960	2960	0
53	20240808	194900	13257985	2960	2960	2960	2960	0
54	20240808	194800	13257985	2960	2960	2960	2960	0
55	20240808	194700	13257985	2960	2960	2960	2960	0
56	20240808	194600	13257985	2960	2960	2960	2960	0
57	20240808	194500	13257985	2960	2960	2960	2960	0
58	20240808	194400	13257985	2960	2960	2960	2960	0
59	20240808	194300	13257985	2960	2960	2960	2960	0
60	20240808	194200	13257985	2960	2960	2960	2960	0
61	20240808	194100	13257985	2960	2960	2960	2960	0
62	20240808	194000	13257985	2960	2960	2960	2960	78
63	20240808	193900	13257985	2960	2960	2960	2960	0
64	20240808	193800	13257985	2960	2960	2960	2960	0
65	20240808	193700	13257985	2960	2960	2960	2960	0
66	20240808	193600	13257985	2960	2960	2960	2960	0
67	20240808	193500	13257985	2960	2960	2960	2960	0
68	20240808	193400	13257985	2960	2960	2960	2960	0
69	20240808	193300	13257985	2960	2960	2960	2960	0
70	20240808	193200	13257985	2960	2960	2960	2960	0
71	20240808	193100	13257985	2960	2960	2960	2960	0
72	20240808	193000	13257985	2960	2960	2960	2960	0
73	20240808	192900	13257985	2960	2960	2960	2960	0
74	20240808	192800	13257985	2960	2960	2960	2960	0
75	20240808	192700	13257985	2960	2960	2960	2960	0
76	20240808	192600	13257985	2960	2960	2960	2960	0
77	20240808	192500	13257985	2960	2960	2960	2960	0
78	20240808	192400	13257985	2960	2960	2960	2960	0
79	20240808	192300	13257985	2960	2960	2960	2960	0
80	20240808	192200	13257985	2960	2960	2960	2960	0
81	20240808	192100	13257985	2960	2960	2960	2960	0
82	20240808	192000	13257985	2960	2960	2960	2960	0
83	20240808	191900	13257985	2960	2960	2960	2960	0
84	20240808	191800	13257985	2960	2960	2960	2960	0
85	20240808	191700	13257985	2960	2960	2960	2960	0
86	20240808	191600	13257985	2960	2960	2960	2960	0
87	20240808	191500	13257985	2960	2960	2960	2960	0
88	20240808	191400	13257985	2960	2960	2960	2960	0
89	20240808	191300	13257985	2960	2960	2960	2960	0
90	20240808	191200	13257985	2960	2960	2960	2960	0
91	20240808	191100	13257985	2960	2960	2960	2960	0
92	20240808	191000	13257985	2960	2960	2960	2960	78
93	20240808	190900	13257985	2960	2960	2960	2960	0
94	20240808	190800	13257985	2960	2960	2960	2960	0
95	20240808	190700	13257985	2960	2960	2960	2960	0
96	20240808	190600	13257985	2960	2960	2960	2960	0
97	20240808	190500	13257985	2960	2960	2960	2960	0
98	20240808	190400	13257985	2960	2960	2960	2960	0
99	20240808	190300	13257985	2960	2960	2960	2960	0
100	20240808	190200	13257985	2960	2960	2960	2960	0
101	20240808	190100	13257985	2960	2960	2960	2960	0
102	20240808	190000	13257985	2960	2960	2960	2960	0
103	20240808	185900	13257985	2960	2960	2960	2960	0
104	20240808	185800	13257985	2960	2960	2960	2960	0
105	20240808	185700	13257985	2960	2960	2960	2960	0
106	20240808	185600	13257985	2960	2960	2960	2960	0
107	20240808	185500	13257985	2960	2960	2960	2960	0
108	20240808	185400	13257985	2960	2960	2960	2960	0
109	20240808	185300	13257985	2960	2960	2960	2960	0
110	20240808	185200	13257985	2960	2960	2960	2960	0
111	20240808	185100	13257985	2960	2960	2960	2960	0
112	20240808	185000	13257985	2960	2960	2960	2960	0
113	20240808	184900	13257985	2960	2960	2960	2960	0
114	20240808	184800	13257985	2960	2960	2960	2960	0
115	20240808	184700	13257985	2960	2960	2960	2960	0
116	20240808	184600	13257985	2960	2960	2960	2960	0
117	20240808	184500	13257985	2960	2960	2960	2960	0
118	20240808	184400	13257985	2960	2960	2960	2960	0
119	20240808	184300	13257985	2960	2960	2960	2960	0
120	20240808	184200	13257985	2960	2960	2960	2960	0
121	20240808	184100	13257985	2960	2960	2960	2960	0
122	20240808	184000	13257985	2960	2960	2960	2960	78
123	20240808	183900	13257985	2960	2960	2960	2960	0
124	20240808	183800	13257985	2960	2960	2960	2960	0
125	20240808	183700	13257985	2960	2960	2960	2960	0
126	20240808	183600	13257985	2960	2960	2960	2960	0
127	20240808	183500	13257985	2960	2960	2960	2960	0
128	20240808	183400	13257985	2960	2960	2960	2960	0
129	20240808	183300	13257985	2960	2960	2960	2960	0
130	20240808	183200	13257985	2960	2960	2960	2960	0
131	20240808	183100	13257985	2960	2960	2960	2960	0
132	20240808	183000	13257985	2960	2960	2960	2960	0
133	20240808	182900	13257985	2960	2960	2960	2960	0
134	20240808	182800	13257985	2960	2960	2960	2960	0
135	20240808	182700	13257985	2960	2960	2960	2960	0
136	20240808	182600	13257985	2960	2960	2960	2960	0
137	20240808	182500	13257985	2960	2960	2960	2960	0
138	20240808	182400	13257985	2960	2960	2960	2960	0
139	20240808	182300	13257985	2960	2960	2960	2960	0
140	20240808	182200	13257985	2960	2960	2960	2960	0
141	20240808	182100	13257985	2960	2960	2960	2960	0
142	20240808	182000	13257985	2960	2960	2960	2960	0
143	20240808	181900	13257985	2960	2960	2960	2960	0
144	20240808	181800	13257985	2960	2960	2960	2960	0
145	20240808	181700	13257985	2960	2960	2960	2960	0
146	20240808	181600	13257985	2960	2960	2960	2960	0
147	20240808	181500	13257985	2960	2960	2960	2960	0
148	20240808	181400	13257985	2960	2960	2960	2960	0
149	20240808	181300	13257985	2960	2960	2960	2960	0
150	20240808	181200	13257985	2960	2960	2960	2960	0
151	20240808	181100	13257985	2960	2960	2960	2960	0
152	20240808	181000	13257985	2960	2960	2960	2960	78
153	20240808	180900	13257985	2960	2960	2960	2960	0
154	20240808	180800	13257985	2960	2960	2960	2960	0
155	20240808	180700	13257985	2960	2960	2960	2960	0
156	20240808	180600	13257985	2960	2960	2960	2960	0
157	20240808	180500	13257985	2960	2960	2960	2960	0
158	20240808	180400	13257985	2960	2960	2960	2960	0
159	20240808	180300	13257985	2960	2960	2960	2960	0
160	20240808	180200	13257985	2960	2960	2960	2960	0
161	20240808	180100	13257985	2960	2960	2960	2960	0
162	20240808	180000	13257985	2960	2960	2960	2960	0
163	20240808	175900	13257985	2960	2960	2960	2960	0
164	20240808	175800	13257985	2960	2960	2960	2960	0
165	20240808	175700	13257985	2960	2960	2960	2960	0
166	20240808	175600	13257985	2960	2960	2960	2960	0
167	20240808	175500	13257985	2960	2960	2960	2960	0
168	20240808	175400	13257985	2960	2960	2960	2960	0
169	20240808	175300	13257985	2960	2960	2960	2960	0
170	20240808	175200	13257985	2960	2960	2960	2960	0
171	20240808	175100	13257985	2960	2960	2960	2960	0
172	20240808	175000	13257985	2960	2960	2960	2960	0
173	20240808	174900	13257985	2960	2960	2960	2960	0
174	20240808	174800	13257985	2960	2960	2960	2960	0
175	20240808	174700	13257985	2960	2960	2960	2960	0
176	20240808	174600	13257985	2960	2960	2960	2960	0
177	20240808	174500	13257985	2960	2960	2960	2960	0
178	20240808	174400	13257985	2960	2960	2960	2960	0
179	20240808	174300	13257985	2960	2960	2960	2960	0
180	20240808	174200	13257985	2960	2960	2960	2960	0
181	20240808	174100	13257985	2960	2960	2960	2960	0
182	20240808	174000	13257985	2960	2960	2960	2960	78
183	20240808	173900	13257985	2960	2960	2960	2960	0
184	20240808	173800	13257985	2960	2960	2960	2960	0
185	20240808	173700	13257985	2960	2960	2960	2960	0
186	20240808	173600	13257985	2960	2960	2960	2960	0
187	20240808	173500	13257985	2960	2960	2960	2960	0
188	20240808	173400	13257985	2960	2960	2960	2960	0
189	20240808	173300	13257985	2960	2960	2960	2960	0
190	20240808	173200	13257985	2960	2960	2960	2960	0
191	20240808	173100	13257985	2960	2960	2960	2960	0
192	20240808	173000	13257985	2960	2960	2960	2960	0
193	20240808	172900	13257985	2960	2960	2960	2960	0
194	20240808	172800	13257985	2960	2960	2960	2960	0
195	20240808	172700	13257985	2960	2960	2960	2960	0
196	20240808	172600	13257985	2960	2960	2960	2960	0
197	20240808	172500	13257985	2960	2960	2960	2960	0
198	20240808	172400	13257985	2960	2960	2960	2960	0
199	20240808	172300	13257985	2960	2960	2960	2960	0
200	20240808	172200	13257985	2960	2960	2960	2960	0
201	20240808	172100	13257985	2960	2960	2960	2960	0
202	20240808	172000	13257985	2960	2960	2960	2960	0
203	20240808	171900	13257985	2960	2960	2960	2960	0
204	20240808	171800	13257985	2960	2960	2960	2960	0
205	20240808	171700	13257985	2960	2960	2960	2960	0
206	20240808	171600	13257985	2960	2960	2960	2960	0
207	20240808	171500	13257985	2960	2960	2960	2960	0
208	20240808	171400	13257985	2960	2960	2960	2960	0
209	20240808	171300	13257985	2960	2960	2960	2960	0
210	20240808	171200	13257985	2960	2960	2960	2960	0
211	20240808	171100	13257985	2960	2960	2960	2960	0
212	20240808	171000	13257985	2960	2960	2960	2960	78
213	20240808	170900	13257985	2960	2960	2960	2960	0
214	20240808	170800	13257985	2960	2960	2960	2960	0
215	20240808	170700	13257985	2960	2960	2960	2960	0
216	20240808	170600	13257985	2960	2960	2960	2960	0
217	20240808	170500	13257985	2960	2960	2960	2960	0
218	20240808	170400	13257985	2960	2960	2960	2960	0
219	20240808	170300	13257985	2960	2960	2960	2960	0
220	20240808	170200	13257985	2960	2960	2960	2960	0
221	20240808	170100	13257985	2960	2960	2960	2960	0
222	20240808	170000	13257985	2960	2960	2960	2960	0
223	20240808	165900	13257985	2960	2960	2960	2960	0
224	20240808	165800	13257985	2960	2960	2960	2960	0
225	20240808	165700	13257985	2960	2960	2960	2960	0
226	20240808	165600	13257985	2960	2960	2960	2960	0
227	20240808	165500	13257985	2960	2960	2960	2960	0
228	20240808	165400	13257985	2960	2960	2960	2960	0
229	20240808	165300	13257985	2960	2960	2960	2960	0
230	20240808	165200	13257985	2960	2960	2960	2960	0
231	20240808	165100	13257985	2960	2960	2960	2960	0
232	20240808	165000	13257985	2960	2960	2960	2960	0
233	20240808	164900	13257985	2960	2960	2960	2960	0
234	20240808	164800	13257985	2960	2960	2960	2960	0
235	20240808	164700	13257985	2960	2960	2960	2960	0
236	20240808	164600	13257985	2960	2960	2960	2960	0
237	20240808	164500	13257985	2960	2960	2960	2960	0
238	20240808	164400	13257985	2960	2960	2960	2960	0
239	20240808	164300	13257985	2960	2960	2960	2960	0
240	20240808	164200	13257985	2960	2960	2960	2960	0
241	20240808	164100	13257985	2960	2960	2960	2960	0
242	20240808	164000	13257985	2960	2960	2960	2960	78
243	20240808	163900	13257985	2960	2960	2960	2960	0
244	20240808	163800	13257985	2960	2960	2960	2960	0
245	20240808	163700	13257985	2960	2960	2960	2960	0
246	20240808	163600	13257985	2960	2960	2960	2960	0
247	20240808	163500	13257985	2960	2960	2960	2960	0
248	20240808	163400	13257985	2960	2960	2960	2960	0
249	20240808	163300	13257985	2960	2960	2960	2960	0
250	20240808	163200	13257985	2960	2960	2960	2960	0
251	20240808	163100	13257985	2960	2960	2960	2960	0
252	20240808	163000	13257985	2960	2960	2960	2960	0
253	20240808	162900	13257985	2960	2960	2960	2960	0
254	20240808	162800	13257985	2960	2960	2960	2960	0
255	20240808	162700	13257985	2960	2960	2960	2960	0
256	20240808	162600	13257985	2960	2960	2960	2960	0
257	20240808	162500	13257985	2960	2960	2960	2960	0
258	20240808	162400	13257985	2960	2960	2960	2960	0
259	20240808	162300	13257985	2960	2960	2960	2960	0
260	20240808	162200	13257985	2960	2960	2960	2960	0
261	20240808	162100	13257985	2960	2960	2960	2960	0
262	20240808	162000	13257985	2960	2960	2960	2960	0
263	20240808	161900	13257985	2960	2960	2960	2960	0
264	20240808	161800	13257985	2960	2960	2960	2960	0
265	20240808	161700	13257985	2960	2960	2960	2960	0
266	20240808	161600	13257985	2960	2960	2960	2960	0
267	20240808	161500	13257985	2960	2960	2960	2960	0
268	20240808	161400	13257985	2960	2960	2960	2960	0
269	20240808	161300	13257985	2960	2960	2960	2960	0
270	20240808	161200	13257985	2960	2960	2960	2960	0
271	20240808	161100	13257985	2960	2960	2960	2960	0
272	20240808	161000	13257985	2960	2960	2960	2960	78
273	20240808	160900	13257985	2960	2960	2960	2960	0
274	20240808	160800	13257985	2960	2960	2960	2960	0
275	20240808	160700	13257985	2960	2960	2960	2960	0
276	20240808	160600	13257985	2960	2960	2960	2960	0
277	20240808	160500	13257985	2960	2960	2960	2960	0
278	20240808	160400	13257985	2960	2960	2960	2960	0
279	20240808	160300	13257985	2960	2960	2960	2960	0
280	20240808	160200	13257985	2960	2960	2960	2960	0
281	20240808	160100	13257985	2960	2960	2960	2960	0
282	20240808	160000	13257985	2960	2960	2960	2960	0
283	20240808	155900	13257985	2960	2960	2960	2960	0
284	20240808	155800	13257985	2960	2960	2960	2960	0
285	20240808	155700	13257985	2960	2960	2960	2960	0
286	20240808	155600	13257985	2960	2960	2960	2960	0
287	20240808	155500	13257985	2960	2960	2960	2960	0
288	20240808	155400	13257985	2960	2960	2960	2960	0
289	20240808	155300	13257985	2960	2960	2960	2960	0
290	20240808	155200	13257985	2960	2960	2960	2960	0
291	20240808	155100	13257985	2960	2960	2960	2960	0
292	20240808	155000	13257985	2960	2960	2960	2960	0
293	20240808	154900	13257985	2960	2960	2960	2960	0
294	20240808	154800	13257985	2960	2960	2960	2960	0
295	20240808	154700	13257985	2960	2960	2960	2960	0
296	20240808	154600	13257985	2960	2960	2960	2960	0
297	20240808	154500	13257985	2960	2960	2960	2960	0
298	20240808	154400	13257985	2960	2960	2960	2960	0
299	20240808	154300	13257985	2960	2960	2960	2960	0
300	20240808	154200	13257985	2960	2960	2960	2960	0
301	20240808	154100	13257985	2960	2960	2960	2960	0
302	20240808	154000	13257985	2960	2960	2960	2960	78
303	20240808	153900	13257985	2960	2960	2960	2960	0
304	20240808	153800	13257985	2960	2960	2960	2960	0
305	20240808	153700	13257985	2960	2960	2960	2960	0
306	20240808	153600	13257985	2960	2960	2960	2960	0
307	20240808	153500	13257985	2960	2960	2960	2960	0
308	20240808	153400	13257985	2960	2960	2960	2960	0
309	20240808	153300	13257985	2960	2960	2960	2960	0
310	20240808	153200	13257985	2960	2960	2960	2960	0
311	20240808	153100	13257985	2960	2960	2960	2960	0
312	20240808	153000	13257985	2960	2960	2960	2960	78
313	20240808	152900	13027105	2965	2965	2965	2965	0
314	20240808	152800	13027105	2965	2965	2965	2965	0
315	20240808	152700	13027105	2965	2965	2965	2965	0
316	20240808	152600	13027105	2965	2965	2965	2965	0
317	20240808	152500	13027105	2965	2965	2965	2965	0
318	20240808	152400	13027105	2965	2965	2965	2965	0
319	20240808	152300	13027105	2965	2965	2965	2965	0
320	20240808	152200	13027105	2965	2965	2965	2965	0
321	20240808	152100	13027105	2965	2965	2965	2965	0
322	20240808	152000	13027105	2965	2965	2965	2965	0
323	20240808	151900	13027105	2965	2965	2965	2965	0
324	20240808	151800	13027105	2965	2965	2965	2965	0
325	20240808	151700	13027105	2965	2965	2965	2965	0
326	20240808	151600	13027105	2965	2965	2965	2965	0
327	20240808	151500	13027105	2965	2965	2965	2965	0
328	20240808	151400	13027105	2965	2965	2965	2965	0
329	20240808	151300	13027105	2965	2965	2965	2965	0
330	20240808	151200	13027105	2965	2965	2965	2965	0
331	20240808	151100	13027105	2965	2965	2965	2965	0
332	20240808	151000	13027105	2965	2965	2965	2965	0
333	20240808	150900	13027105	2965	2965	2965	2965	0
334	20240808	150800	13027105	2965	2965	2965	2965	0
335	20240808	150700	13027105	2965	2965	2965	2965	0
336	20240808	150600	13027105	2965	2965	2965	2965	0
337	20240808	150500	13027105	2965	2965	2965	2965	0
338	20240808	150400	13027105	2965	2965	2965	2965	0
339	20240808	150300	13027105	2965	2965	2965	2965	0
340	20240808	150200	13027105	2965	2965	2965	2965	0
341	20240808	150100	13027105	2965	2965	2965	2965	0
342	20240808	150000	13027105	2965	2965	2965	2965	0
343	20240808	145900	13027105	2965	2965	2965	2965	0
344	20240808	145800	13027105	2965	2965	2965	2965	0
345	20240808	145700	13027105	2965	2965	2965	2965	0
346	20240808	145600	13027105	2965	2965	2965	2965	0
347	20240808	145500	13027105	2965	2965	2965	2965	0
348	20240808	145400	13027105	2965	2965	2965	2965	0
349	20240808	145300	13027105	2965	2965	2965	2965	0
350	20240808	145200	13027105	2965	2965	2965	2965	0
351	20240808	145100	13027105	2965	2965	2965	2965	0
352	20240808	145000	13027105	2965	2965	2965	2965	0
353	20240808	144900	13027105	2965	2965	2965	2965	0
354	20240808	144800	13027105	2965	2965	2965	2965	0
355	20240808	144700	13027105	2965	2965	2965	2965	0
356	20240808	144600	13027105	2965	2965	2965	2965	0
357	20240808	144500	13027105	2965	2965	2965	2965	0
358	20240808	144400	13027105	2965	2965	2965	2965	0
359	20240808	144300	13027105	2965	2965	2965	2965	0
360	20240808	144200	13027105	2965	2965	2965	2965	0
361	20240808	144100	13027105	2965	2965	2965	2965	0
362	20240808	144000	13027105	2965	2965	2965	2965	0
363	20240808	143900	13027105	2965	2965	2965	2965	0
364	20240808	143800	13027105	2965	2965	2965	2965	0
365	20240808	143700	13027105	2965	2965	2965	2965	0
366	20240808	143600	13027105	2965	2965	2965	2965	0
367	20240808	143500	13027105	2965	2965	2965	2965	0
368	20240808	143400	13027105	2965	2965	2965	2965	0
369	20240808	143300	13027105	2965	2965	2965	2965	0
370	20240808	143200	13027105	2965	2965	2965	2965	0
371	20240808	143100	13027105	2965	2965	2965	2965	0
372	20240808	143000	13027105	2965	2965	2965	2965	0
373	20240808	142900	13027105	2965	2965	2965	2965	0
374	20240808	142800	13027105	2965	2965	2965	2965	0
375	20240808	142700	13027105	2965	2965	2965	2965	0
376	20240808	142600	13027105	2965	2965	2965	2965	0
377	20240808	142500	13027105	2965	2965	2965	2965	0
378	20240808	142400	13027105	2965	2965	2965	2965	0
379	20240808	142300	13027105	2965	2965	2965	2965	0
380	20240808	142200	13027105	2965	2965	2965	2965	0
381	20240808	142100	13027105	2965	2965	2965	2965	2
382	20240808	142000	13021175	2970	2970	2970	2970	0
383	20240808	141900	13021175	2970	2970	2970	2970	0
384	20240808	141800	13021175	2970	2970	2970	2970	0
385	20240808	141700	13021175	2970	2970	2970	2970	0
386	20240808	141600	13021175	2970	2970	2970	2970	0
387	20240808	141500	13021175	2970	2970	2970	2970	0
388	20240808	141400	13021175	2970	2970	2970	2970	0
389	20240808	141300	13021175	2970	2970	2970	2970	0
390	20240808	141200	13021175	2970	2970	2970	2970	0
391	20240808	141100	13021175	2970	2970	2970	2970	0
392	20240808	141000	13021175	2970	2970	2970	2970	0
393	20240808	140900	13021175	2970	2970	2970	2970	0
394	20240808	140800	13021175	2970	2970	2970	2970	0
395	20240808	140700	13021175	2970	2970	2970	2970	0
396	20240808	140600	13021175	2970	2970	2970	2970	0
397	20240808	140500	13021175	2970	2970	2970	2970	0
398	20240808	140400	13021175	2970	2970	2970	2970	0
399	20240808	140300	13021175	2970	2970	2970	2970	0
400	20240808	140200	13021175	2970	2970	2970	2970	0
401	20240808	140100	13021175	2970	2970	2970	2970	0
402	20240808	140000	13021175	2970	2970	2970	2970	0
403	20240808	135900	13021175	2970	2970	2970	2970	0
404	20240808	135800	13021175	2970	2970	2970	2970	0
405	20240808	135700	13021175	2970	2970	2970	2970	0
406	20240808	135600	13021175	2970	2970	2970	2970	0
407	20240808	135500	13021175	2970	2970	2970	2970	0
408	20240808	135400	13021175	2970	2970	2970	2970	0
409	20240808	135300	13021175	2970	2970	2970	2970	0
410	20240808	135200	13021175	2970	2970	2970	2970	0
411	20240808	135100	13021175	2970	2970	2970	2970	0
412	20240808	135000	13021175	2970	2970	2970	2970	0
413	20240808	134900	13021175	2970	2970	2970	2970	0
414	20240808	134800	13021175	2970	2970	2970	2970	0
415	20240808	134700	13021175	2970	2970	2970	2970	0
416	20240808	134600	13021175	2970	2970	2970	2970	0
417	20240808	134500	13021175	2970	2970	2970	2970	0
418	20240808	134400	13021175	2970	2970	2970	2970	0
419	20240808	134300	13021175	2970	2970	2970	2970	0
420	20240808	134200	13021175	2970	2970	2970	2970	0
421	20240808	134100	13021175	2970	2970	2970	2970	0
422	20240808	134000	13021175	2970	2970	2970	2970	0
423	20240808	133900	13021175	2970	2950	2970	2950	18
424	20240808	133800	12968055	2950	2950	2950	2950	0
425	20240808	133700	12968055	2950	2950	2950	2950	0
426	20240808	133600	12968055	2950	2950	2950	2950	0
427	20240808	133500	12968055	2950	2950	2950	2950	0
428	20240808	133400	12968055	2950	2950	2950	2950	0
429	20240808	133300	12968055	2950	2950	2950	2950	0
430	20240808	133200	12968055	2950	2950	2950	2950	0
431	20240808	133100	12968055	2950	2950	2950	2950	0
432	20240808	133000	12968055	2950	2950	2950	2950	0
433	20240808	132900	12968055	2950	2950	2950	2950	0
434	20240808	132800	12968055	2950	2950	2950	2950	0
435	20240808	132700	12968055	2950	2950	2950	2950	0
436	20240808	132600	12968055	2950	2950	2950	2950	0
437	20240808	132500	12968055	2950	2950	2950	2950	0
438	20240808	132400	12968055	2950	2960	2960	2950	411
439	20240808	132300	11751595	2960	2960	2960	2960	300
440	20240808	132200	10863595	2960	2960	2960	2960	0
441	20240808	132100	10863595	2960	2960	2960	2960	0
442	20240808	132000	10863595	2960	2960	2960	2960	0
443	20240808	131900	10863595	2960	2960	2960	2960	0
444	20240808	131800	10863595	2960	2960	2960	2960	0
445	20240808	131700	10863595	2960	2960	2960	2960	0
446	20240808	131600	10863595	2960	2960	2960	2960	0
447	20240808	131500	10863595	2960	2960	2960	2960	20
448	20240808	131400	10804395	2960	2960	2960	2960	0
449	20240808	131300	10804395	2960	2960	2960	2960	0
450	20240808	131200	10804395	2960	2960	2960	2960	0
451	20240808	131100	10804395	2960	2960	2960	2960	0
452	20240808	131000	10804395	2960	2960	2960	2960	0
453	20240808	130900	10804395	2960	2960	2960	2960	0
454	20240808	130800	10804395	2960	2960	2960	2960	0
455	20240808	130700	10804395	2960	2950	2960	2950	103
456	20240808	130600	10500535	2945	2945	2945	2945	0
457	20240808	130500	10500535	2945	2950	2950	2945	542
458	20240808	130400	8901845	2945	2945	2945	2945	0
459	20240808	130300	8901845	2945	2945	2945	2945	0
460	20240808	130200	8901845	2945	2945	2945	2945	0
461	20240808	130100	8901845	2945	2945	2945	2945	0
462	20240808	130000	8901845	2945	2945	2945	2945	0
463	20240808	125900	8901845	2945	2945	2945	2945	0
464	20240808	125800	8901845	2945	2945	2945	2945	0
465	20240808	125700	8901845	2945	2945	2945	2945	0
466	20240808	125600	8901845	2945	2945	2945	2945	0
467	20240808	125500	8901845	2945	2945	2945	2945	0
468	20240808	125400	8901845	2945	2945	2945	2945	0
469	20240808	125300	8901845	2945	2945	2945	2945	0
470	20240808	125200	8901845	2945	2945	2945	2945	0
471	20240808	125100	8901845	2945	2945	2945	2945	0
472	20240808	125000	8901845	2945	2945	2945	2945	0
473	20240808	124900	8901845	2945	2945	2945	2945	0
474	20240808	124800	8901845	2945	2945	2945	2945	0
475	20240808	124700	8901845	2945	2945	2945	2945	0
476	20240808	124600	8901845	2945	2945	2945	2945	0
477	20240808	124500	8901845	2945	2945	2945	2945	0
478	20240808	124400	8901845	2945	2945	2945	2945	0
479	20240808	124300	8901845	2945	2945	2945	2945	0
480	20240808	124200	8901845	2945	2945	2945	2945	0
481	20240808	124100	8901845	2945	2945	2945	2945	0
482	20240808	124000	8901845	2945	2945	2945	2945	0
483	20240808	123900	8901845	2945	2945	2945	2945	0
484	20240808	123800	8901845	2945	2945	2945	2945	0
485	20240808	123700	8901845	2945	2945	2945	2945	0
486	20240808	123600	8901845	2945	2945	2945	2945	0
487	20240808	123500	8901845	2945	2945	2945	2945	0
488	20240808	123400	8901845	2945	2945	2945	2945	0
489	20240808	123300	8901845	2945	2945	2945	2945	0
490	20240808	123200	8901845	2945	2945	2945	2945	0
491	20240808	123100	8901845	2945	2945	2945	2945	0
492	20240808	123000	8901845	2945	2945	2945	2945	0
493	20240808	122900	8901845	2945	2945	2945	2945	0
494	20240808	122800	8901845	2945	2945	2945	2945	0
495	20240808	122700	8901845	2945	2945	2945	2945	0
496	20240808	122600	8901845	2945	2945	2945	2945	0
497	20240808	122500	8901845	2945	2945	2945	2945	0
498	20240808	122400	8901845	2945	2945	2945	2945	0
499	20240808	122300	8901845	2945	2945	2945	2945	0
500	20240808	122200	8901845	2945	2945	2945	2945	0
501	20240808	122100	8901845	2945	2945	2945	2945	0
502	20240808	122000	8901845	2945	2945	2945	2945	0
503	20240808	121900	8901845	2945	2945	2945	2945	0
504	20240808	121800	8901845	2945	2945	2945	2945	0
505	20240808	121700	8901845	2945	2945	2945	2945	0
506	20240808	121600	8901845	2945	2945	2945	2945	0
507	20240808	121500	8901845	2945	2945	2945	2945	0
508	20240808	121400	8901845	2945	2945	2945	2945	0
509	20240808	121300	8901845	2945	2945	2945	2945	0
510	20240808	121200	8901845	2945	2945	2945	2945	0
511	20240808	121100	8901845	2945	2945	2945	2945	0
512	20240808	121000	8901845	2945	2945	2945	2945	0
513	20240808	120900	8901845	2945	2945	2945	2945	0
514	20240808	120800	8901845	2945	2945	2945	2945	0
515	20240808	120700	8901845	2945	2945	2945	2945	0
516	20240808	120600	8901845	2945	2945	2945	2945	0
517	20240808	120500	8901845	2945	2945	2945	2945	0
518	20240808	120400	8901845	2945	2945	2945	2945	0
519	20240808	120300	8901845	2945	2945	2945	2945	0
520	20240808	120200	8901845	2945	2945	2945	2945	0
521	20240808	120100	8901845	2945	2945	2945	2945	0
522	20240808	120000	8901845	2945	2945	2945	2945	0
523	20240808	115900	8901845	2945	2945	2945	2945	0
524	20240808	115800	8901845	2945	2945	2945	2945	0
525	20240808	115700	8901845	2945	2945	2945	2945	0
526	20240808	115600	8901845	2945	2945	2945	2945	0
527	20240808	115500	8901845	2945	2945	2945	2945	0
528	20240808	115400	8901845	2945	2945	2945	2945	0
529	20240808	115300	8901845	2945	2945	2945	2945	0
530	20240808	115200	8901845	2945	2945	2945	2945	0
531	20240808	115100	8901845	2945	2945	2945	2945	0
532	20240808	115000	8901845	2945	2945	2945	2945	0
533	20240808	114900	8901845	2945	2945	2945	2945	0
534	20240808	114800	8901845	2945	2945	2945	2945	0
535	20240808	114700	8901845	2945	2945	2945	2945	0
536	20240808	114600	8901845	2945	2945	2945	2945	0
537	20240808	114500	8901845	2945	2945	2945	2945	0
538	20240808	114400	8901845	2945	2945	2945	2945	0
539	20240808	114300	8901845	2945	2945	2945	2945	0
540	20240808	114200	8901845	2945	2945	2945	2945	0
541	20240808	114100	8901845	2945	2945	2945	2945	0
542	20240808	114000	8901845	2945	2945	2945	2945	0
543	20240808	113900	8901845	2945	2945	2945	2945	0
544	20240808	113800	8901845	2945	2945	2945	2945	0
545	20240808	113700	8901845	2945	2945	2945	2945	0
546	20240808	113600	8901845	2945	2945	2945	2945	0
547	20240808	113500	8901845	2945	2945	2945	2945	0
548	20240808	113400	8901845	2945	2945	2945	2945	0
549	20240808	113300	8901845	2945	2945	2945	2945	0
550	20240808	113200	8901845	2945	2945	2945	2945	0
551	20240808	113100	8901845	2945	2945	2945	2945	29
552	20240808	113000	8816440	2945	2945	2945	2945	0
553	20240808	112900	8816440	2945	2945	2945	2945	0
554	20240808	112800	8816440	2945	2945	2945	2945	0
555	20240808	112700	8816440	2945	2945	2945	2945	0
556	20240808	112600	8816440	2945	2945	2945	2945	0
557	20240808	112500	8816440	2945	2945	2945	2945	0
558	20240808	112400	8816440	2945	2945	2945	2945	0
559	20240808	112300	8816440	2945	2945	2945	2945	0
560	20240808	112200	8816440	2945	2950	2950	2945	60
561	20240808	112100	8639670	2960	2960	2960	2960	0
562	20240808	112000	8639670	2960	2960	2960	2960	0
563	20240808	111900	8639670	2960	2960	2960	2960	0
564	20240808	111800	8639670	2960	2960	2960	2960	0
565	20240808	111700	8639670	2960	2960	2960	2960	0
566	20240808	111600	8639670	2960	2960	2960	2960	0
567	20240808	111500	8639670	2960	2960	2960	2960	0
568	20240808	111400	8639670	2960	2960	2960	2960	0
569	20240808	111300	8639670	2960	2960	2960	2960	0
570	20240808	111200	8639670	2960	2960	2960	2960	0
571	20240808	111100	8639670	2960	2960	2960	2960	0
572	20240808	111000	8639670	2960	2960	2960	2960	0
573	20240808	110900	8639670	2960	2960	2960	2960	1
574	20240808	110800	8636710	2950	2950	2950	2950	0
575	20240808	110700	8636710	2950	2950	2950	2950	0
576	20240808	110600	8636710	2950	2950	2950	2950	1
577	20240808	110500	8633760	2960	2960	2960	2960	0
578	20240808	110400	8633760	2960	2960	2960	2960	0
579	20240808	110300	8633760	2960	2960	2960	2960	0
580	20240808	110200	8633760	2960	2960	2960	2960	0
581	20240808	110100	8633760	2960	2960	2960	2960	0
582	20240808	110000	8633760	2960	2960	2960	2960	0
583	20240808	105900	8633760	2960	2960	2960	2960	0
584	20240808	105800	8633760	2960	2960	2960	2960	0
585	20240808	105700	8633760	2960	2960	2960	2960	0
586	20240808	105600	8633760	2960	2960	2960	2960	0
587	20240808	105500	8633760	2960	2960	2960	2960	0
588	20240808	105400	8633760	2960	2960	2960	2960	0
589	20240808	105300	8633760	2960	2960	2960	2960	0
590	20240808	105200	8633760	2960	2960	2960	2960	0
591	20240808	105100	8633760	2960	2960	2960	2960	0
592	20240808	105000	8633760	2960	2960	2960	2960	0
593	20240808	104900	8633760	2960	2960	2960	2960	0
594	20240808	104800	8633760	2960	2960	2960	2960	150
595	20240808	104700	8189760	2965	2965	2965	2965	0
596	20240808	104600	8189760	2965	2965	2965	2965	0
597	20240808	104500	8189760	2965	2965	2965	2965	0
598	20240808	104400	8189760	2965	2965	2965	2965	0
599	20240808	104300	8189760	2965	2965	2965	2965	0
600	20240808	104200	8189760	2965	2965	2965	2965	0
601	20240808	104100	8189760	2965	2965	2965	2965	0
602	20240808	104000	8189760	2965	2965	2965	2965	0
603	20240808	103900	8189760	2965	2965	2965	2965	0
604	20240808	103800	8189760	2965	2965	2965	2965	0
605	20240808	103700	8189760	2965	2965	2965	2965	0
606	20240808	103600	8189760	2965	2965	2965	2965	0
607	20240808	103500	8189760	2965	2965	2965	2965	0
608	20240808	103400	8189760	2965	2965	2965	2965	0
609	20240808	103300	8189760	2965	2965	2965	2965	0
610	20240808	103200	8189760	2965	2965	2965	2965	0
611	20240808	103100	8189760	2965	2965	2965	2965	1
612	20240808	103000	8186795	2945	2945	2945	2945	0
613	20240808	102900	8186795	2945	2945	2945	2945	2
614	20240808	102800	8180905	2945	2945	2945	2945	0
615	20240808	102700	8180905	2945	2945	2945	2945	0
616	20240808	102600	8180905	2945	2945	2945	2945	0
617	20240808	102500	8180905	2945	2945	2945	2945	0
618	20240808	102400	8180905	2945	2945	2945	2945	0
619	20240808	102300	8180905	2945	2945	2945	2945	0
620	20240808	102200	8180905	2945	2945	2945	2945	1
621	20240808	102100	8177960	2950	2950	2950	2950	0
622	20240808	102000	8177960	2950	2955	2955	2950	124
623	20240808	101900	7812095	2970	2970	2970	2970	0
624	20240808	101800	7812095	2970	2970	2970	2970	0
625	20240808	101700	7812095	2970	2970	2970	2970	0
626	20240808	101600	7812095	2970	2970	2970	2970	0
627	20240808	101500	7812095	2970	2970	2970	2970	0
628	20240808	101400	7812095	2970	2970	2970	2970	0
629	20240808	101300	7812095	2970	2970	2970	2970	250
630	20240808	101200	7069595	2970	2970	2970	2970	0
631	20240808	101100	7069595	2970	2970	2970	2970	0
632	20240808	101000	7069595	2970	2970	2970	2970	0
633	20240808	100900	7069595	2970	2970	2970	2970	0
634	20240808	100800	7069595	2970	2970	2970	2970	0
635	20240808	100700	7069595	2970	2970	2970	2970	0
636	20240808	100600	7069595	2970	2970	2970	2970	0
637	20240808	100500	7069595	2970	2955	2970	2955	101
638	20240808	100400	6769730	2950	2950	2950	2950	0
639	20240808	100300	6769730	2950	2950	2950	2950	0
640	20240808	100200	6769730	2950	2950	2950	2950	0
641	20240808	100100	6769730	2950	2950	2950	2950	0
642	20240808	100000	6769730	2950	2950	2950	2950	0
643	20240808	095900	6769730	2950	2950	2950	2950	0
644	20240808	095800	6769730	2950	2950	2950	2950	183
645	20240808	095700	6229880	2950	2950	2950	2950	0
646	20240808	095600	6229880	2950	2950	2950	2950	1
647	20240808	095500	6226930	2920	2920	2920	2920	0
648	20240808	095400	6226930	2920	2920	2920	2920	0
649	20240808	095300	6226930	2920	2920	2920	2920	0
650	20240808	095200	6226930	2920	2920	2920	2920	0
651	20240808	095100	6226930	2920	2920	2920	2920	0
652	20240808	095000	6226930	2920	2920	2920	2920	0
653	20240808	094900	6226930	2920	2920	2920	2920	0
654	20240808	094800	6226930	2920	2920	2920	2920	268
655	20240808	094700	5444370	2925	2925	2925	2925	99
656	20240808	094600	5154795	2930	2930	2930	2930	0
657	20240808	094500	5154795	2930	2930	2930	2930	0
658	20240808	094400	5154795	2930	2930	2930	2930	5
659	20240808	094300	5140145	2930	2930	2930	2930	21
660	20240808	094200	5078615	2935	2935	2935	2935	1
661	20240808	094100	5075680	2955	2950	2955	2950	15
662	20240808	094000	5031405	2940	2940	2940	2940	0
663	20240808	093900	5031405	2940	2940	2940	2940	0
664	20240808	093800	5031405	2940	2940	2940	2940	50
665	20240808	093700	4884405	2940	2950	2950	2940	550
666	20240808	093600	3261920	2955	2955	2955	2955	0
667	20240808	093500	3261920	2955	2955	2955	2955	0
668	20240808	093400	3261920	2955	2955	2955	2955	0
669	20240808	093300	3261920	2955	2955	2955	2955	0
670	20240808	093200	3261920	2955	2955	2955	2955	0
671	20240808	093100	3261920	2955	2955	2955	2955	0
672	20240808	093000	3261920	2955	2955	2955	2955	0
673	20240808	092900	3261920	2955	2955	2955	2955	31
674	20240808	092800	3170315	2955	2955	2955	2955	0
675	20240808	092700	3170315	2955	2955	2955	2955	0
676	20240808	092600	3170315	2955	2955	2955	2955	0
677	20240808	092500	3170315	2955	2955	2955	2955	100
678	20240808	092400	2874815	2955	2955	2955	2955	0
679	20240808	092300	2874815	2955	2955	2955	2955	0
680	20240808	092200	2874815	2955	2955	2955	2955	0
681	20240808	092100	2874815	2955	2960	2960	2955	30
682	20240808	092000	2786160	2970	2970	2970	2970	0
683	20240808	091900	2786160	2970	2970	2970	2970	6
684	20240808	091800	2768340	2955	2955	2955	2955	0
685	20240808	091700	2768340	2955	2955	2955	2955	30
686	20240808	091600	2679690	2955	2955	2955	2955	0
687	20240808	091500	2679690	2955	2955	2955	2955	0
688	20240808	091400	2679690	2955	2955	2955	2955	0
689	20240808	091300	2679690	2955	2955	2955	2955	0
690	20240808	091200	2679690	2955	2955	2955	2955	0
691	20240808	091100	2679690	2955	2955	2955	2955	0
692	20240808	091000	2679690	2955	2955	2955	2955	0
693	20240808	090900	2679690	2955	2955	2955	2955	0
694	20240808	090800	2679690	2955	2950	2955	2950	684
695	20240808	090700	660780	2950	2950	2950	2950	0
696	20240808	090600	660780	2950	2950	2950	2950	1
697	20240808	090500	657830	2945	2955	2955	2945	11
698	20240808	090400	625425	2955	2955	2955	2955	1
699	20240808	090300	622470	2955	2955	2955	2955	1
700	20240808	090200	619515	2950	2955	2955	2950	71
701	20240808	090100	410060	2955	2955	2955	2955	1
702	20240808	090000	407105	2955	2950	2955	2950	138