KissMeData/238490/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	204400	44858605	4985	4985	4985	4985	99
3	20240812	204300	44858605	4985	4985	4985	4985	0
4	20240812	204200	44858605	4985	4985	4985	4985	0
5	20240812	204100	44858605	4985	4985	4985	4985	0
6	20240812	204000	44858605	4985	4985	4985	4985	0
7	20240812	203900	44858605	4985	4985	4985	4985	0
8	20240812	203800	44858605	4985	4985	4985	4985	0
9	20240812	203700	44858605	4985	4985	4985	4985	0
10	20240812	203600	44858605	4985	4985	4985	4985	0
11	20240812	203500	44858605	4985	4985	4985	4985	0
12	20240812	203400	44858605	4985	4985	4985	4985	0
13	20240812	203300	44858605	4985	4985	4985	4985	0
14	20240812	203200	44858605	4985	4985	4985	4985	0
15	20240812	203100	44858605	4985	4985	4985	4985	0
16	20240812	203000	44858605	4985	4985	4985	4985	0
17	20240812	202900	44858605	4985	4985	4985	4985	0
18	20240812	202800	44858605	4985	4985	4985	4985	0
19	20240812	202700	44858605	4985	4985	4985	4985	0
20	20240812	202600	44858605	4985	4985	4985	4985	0
21	20240812	202500	44858605	4985	4985	4985	4985	0
22	20240812	202400	44858605	4985	4985	4985	4985	0
23	20240812	202300	44858605	4985	4985	4985	4985	0
24	20240812	202200	44858605	4985	4985	4985	4985	0
25	20240812	202100	44858605	4985	4985	4985	4985	0
26	20240812	202000	44858605	4985	4985	4985	4985	0
27	20240812	201900	44858605	4985	4985	4985	4985	0
28	20240812	201800	44858605	4985	4985	4985	4985	0
29	20240812	201700	44858605	4985	4985	4985	4985	0
30	20240812	201600	44858605	4985	4985	4985	4985	0
31	20240812	201500	44858605	4985	4985	4985	4985	0
32	20240812	201400	44858605	4985	4985	4985	4985	99
33	20240812	201300	44858605	4985	4985	4985	4985	0
34	20240812	201200	44858605	4985	4985	4985	4985	0
35	20240812	201100	44858605	4985	4985	4985	4985	0
36	20240812	201000	44858605	4985	4985	4985	4985	0
37	20240812	200900	44858605	4985	4985	4985	4985	0
38	20240812	200800	44858605	4985	4985	4985	4985	0
39	20240812	200700	44858605	4985	4985	4985	4985	0
40	20240812	200600	44858605	4985	4985	4985	4985	0
41	20240812	200500	44858605	4985	4985	4985	4985	0
42	20240812	200400	44858605	4985	4985	4985	4985	0
43	20240812	200300	44858605	4985	4985	4985	4985	0
44	20240812	200200	44858605	4985	4985	4985	4985	0
45	20240812	200100	44858605	4985	4985	4985	4985	0
46	20240812	200000	44858605	4985	4985	4985	4985	0
47	20240812	195900	44858605	4985	4985	4985	4985	0
48	20240812	195800	44858605	4985	4985	4985	4985	0
49	20240812	195700	44858605	4985	4985	4985	4985	0
50	20240812	195600	44858605	4985	4985	4985	4985	0
51	20240812	195500	44858605	4985	4985	4985	4985	0
52	20240812	195400	44858605	4985	4985	4985	4985	0
53	20240812	195300	44858605	4985	4985	4985	4985	0
54	20240812	195200	44858605	4985	4985	4985	4985	0
55	20240812	195100	44858605	4985	4985	4985	4985	0
56	20240812	195000	44858605	4985	4985	4985	4985	0
57	20240812	194900	44858605	4985	4985	4985	4985	0
58	20240812	194800	44858605	4985	4985	4985	4985	0
59	20240812	194700	44858605	4985	4985	4985	4985	0
60	20240812	194600	44858605	4985	4985	4985	4985	0
61	20240812	194500	44858605	4985	4985	4985	4985	0
62	20240812	194400	44858605	4985	4985	4985	4985	99
63	20240812	194300	44858605	4985	4985	4985	4985	0
64	20240812	194200	44858605	4985	4985	4985	4985	0
65	20240812	194100	44858605	4985	4985	4985	4985	0
66	20240812	194000	44858605	4985	4985	4985	4985	0
67	20240812	193900	44858605	4985	4985	4985	4985	0
68	20240812	193800	44858605	4985	4985	4985	4985	0
69	20240812	193700	44858605	4985	4985	4985	4985	0
70	20240812	193600	44858605	4985	4985	4985	4985	0
71	20240812	193500	44858605	4985	4985	4985	4985	0
72	20240812	193400	44858605	4985	4985	4985	4985	0
73	20240812	193300	44858605	4985	4985	4985	4985	0
74	20240812	193200	44858605	4985	4985	4985	4985	0
75	20240812	193100	44858605	4985	4985	4985	4985	0
76	20240812	193000	44858605	4985	4985	4985	4985	0
77	20240812	192900	44858605	4985	4985	4985	4985	0
78	20240812	192800	44858605	4985	4985	4985	4985	0
79	20240812	192700	44858605	4985	4985	4985	4985	0
80	20240812	192600	44858605	4985	4985	4985	4985	0
81	20240812	192500	44858605	4985	4985	4985	4985	0
82	20240812	192400	44858605	4985	4985	4985	4985	0
83	20240812	192300	44858605	4985	4985	4985	4985	0
84	20240812	192200	44858605	4985	4985	4985	4985	0
85	20240812	192100	44858605	4985	4985	4985	4985	0
86	20240812	192000	44858605	4985	4985	4985	4985	0
87	20240812	191900	44858605	4985	4985	4985	4985	0
88	20240812	191800	44858605	4985	4985	4985	4985	0
89	20240812	191700	44858605	4985	4985	4985	4985	0
90	20240812	191600	44858605	4985	4985	4985	4985	0
91	20240812	191500	44858605	4985	4985	4985	4985	0
92	20240812	191400	44858605	4985	4985	4985	4985	99
93	20240812	191300	44858605	4985	4985	4985	4985	0
94	20240812	191200	44858605	4985	4985	4985	4985	0
95	20240812	191100	44858605	4985	4985	4985	4985	0
96	20240812	191000	44858605	4985	4985	4985	4985	0
97	20240812	190900	44858605	4985	4985	4985	4985	0
98	20240812	190800	44858605	4985	4985	4985	4985	0
99	20240812	190700	44858605	4985	4985	4985	4985	0
100	20240812	190600	44858605	4985	4985	4985	4985	0
101	20240812	190500	44858605	4985	4985	4985	4985	0
102	20240812	190400	44858605	4985	4985	4985	4985	0
103	20240812	190300	44858605	4985	4985	4985	4985	0
104	20240812	190200	44858605	4985	4985	4985	4985	0
105	20240812	190100	44858605	4985	4985	4985	4985	0
106	20240812	190000	44858605	4985	4985	4985	4985	0
107	20240812	185900	44858605	4985	4985	4985	4985	0
108	20240812	185800	44858605	4985	4985	4985	4985	0
109	20240812	185700	44858605	4985	4985	4985	4985	0
110	20240812	185600	44858605	4985	4985	4985	4985	0
111	20240812	185500	44858605	4985	4985	4985	4985	0
112	20240812	185400	44858605	4985	4985	4985	4985	0
113	20240812	185300	44858605	4985	4985	4985	4985	0
114	20240812	185200	44858605	4985	4985	4985	4985	0
115	20240812	185100	44858605	4985	4985	4985	4985	0
116	20240812	185000	44858605	4985	4985	4985	4985	0
117	20240812	184900	44858605	4985	4985	4985	4985	0
118	20240812	184800	44858605	4985	4985	4985	4985	0
119	20240812	184700	44858605	4985	4985	4985	4985	0
120	20240812	184600	44858605	4985	4985	4985	4985	0
121	20240812	184500	44858605	4985	4985	4985	4985	0
122	20240812	184400	44858605	4985	4985	4985	4985	99
123	20240812	184300	44858605	4985	4985	4985	4985	0
124	20240812	184200	44858605	4985	4985	4985	4985	0
125	20240812	184100	44858605	4985	4985	4985	4985	0
126	20240812	184000	44858605	4985	4985	4985	4985	0
127	20240812	183900	44858605	4985	4985	4985	4985	0
128	20240812	183800	44858605	4985	4985	4985	4985	0
129	20240812	183700	44858605	4985	4985	4985	4985	0
130	20240812	183600	44858605	4985	4985	4985	4985	0
131	20240812	183500	44858605	4985	4985	4985	4985	0
132	20240812	183400	44858605	4985	4985	4985	4985	0
133	20240812	183300	44858605	4985	4985	4985	4985	0
134	20240812	183200	44858605	4985	4985	4985	4985	0
135	20240812	183100	44858605	4985	4985	4985	4985	0
136	20240812	183000	44858605	4985	4985	4985	4985	0
137	20240812	182900	44858605	4985	4985	4985	4985	0
138	20240812	182800	44858605	4985	4985	4985	4985	0
139	20240812	182700	44858605	4985	4985	4985	4985	0
140	20240812	182600	44858605	4985	4985	4985	4985	0
141	20240812	182500	44858605	4985	4985	4985	4985	0
142	20240812	182400	44858605	4985	4985	4985	4985	0
143	20240812	182300	44858605	4985	4985	4985	4985	0
144	20240812	182200	44858605	4985	4985	4985	4985	0
145	20240812	182100	44858605	4985	4985	4985	4985	0
146	20240812	182000	44858605	4985	4985	4985	4985	0
147	20240812	181900	44858605	4985	4985	4985	4985	0
148	20240812	181800	44858605	4985	4985	4985	4985	0
149	20240812	181700	44858605	4985	4985	4985	4985	0
150	20240812	181600	44858605	4985	4985	4985	4985	0
151	20240812	181500	44858605	4985	4985	4985	4985	0
152	20240812	181400	44858605	4985	4985	4985	4985	99
153	20240812	181300	44858605	4985	4985	4985	4985	0
154	20240812	181200	44858605	4985	4985	4985	4985	0
155	20240812	181100	44858605	4985	4985	4985	4985	0
156	20240812	181000	44858605	4985	4985	4985	4985	0
157	20240812	180900	44858605	4985	4985	4985	4985	0
158	20240812	180800	44858605	4985	4985	4985	4985	0
159	20240812	180700	44858605	4985	4985	4985	4985	0
160	20240812	180600	44858605	4985	4985	4985	4985	0
161	20240812	180500	44858605	4985	4985	4985	4985	0
162	20240812	180400	44858605	4985	4985	4985	4985	0
163	20240812	180300	44858605	4985	4985	4985	4985	0
164	20240812	180200	44858605	4985	4985	4985	4985	0
165	20240812	180100	44858605	4985	4985	4985	4985	0
166	20240812	180000	44858605	4985	4985	4985	4985	0
167	20240812	175900	44858605	4985	4985	4985	4985	0
168	20240812	175800	44858605	4985	4985	4985	4985	0
169	20240812	175700	44858605	4985	4985	4985	4985	0
170	20240812	175600	44858605	4985	4985	4985	4985	0
171	20240812	175500	44858605	4985	4985	4985	4985	0
172	20240812	175400	44858605	4985	4985	4985	4985	0
173	20240812	175300	44858605	4985	4985	4985	4985	0
174	20240812	175200	44858605	4985	4985	4985	4985	0
175	20240812	175100	44858605	4985	4985	4985	4985	0
176	20240812	175000	44858605	4985	4985	4985	4985	0
177	20240812	174900	44858605	4985	4985	4985	4985	0
178	20240812	174800	44858605	4985	4985	4985	4985	0
179	20240812	174700	44858605	4985	4985	4985	4985	0
180	20240812	174600	44858605	4985	4985	4985	4985	0
181	20240812	174500	44858605	4985	4985	4985	4985	0
182	20240812	174400	44858605	4985	4985	4985	4985	99
183	20240812	174300	44858605	4985	4985	4985	4985	0
184	20240812	174200	44858605	4985	4985	4985	4985	0
185	20240812	174100	44858605	4985	4985	4985	4985	0
186	20240812	174000	44858605	4985	4985	4985	4985	0
187	20240812	173900	44858605	4985	4985	4985	4985	0
188	20240812	173800	44858605	4985	4985	4985	4985	0
189	20240812	173700	44858605	4985	4985	4985	4985	0
190	20240812	173600	44858605	4985	4985	4985	4985	0
191	20240812	173500	44858605	4985	4985	4985	4985	0
192	20240812	173400	44858605	4985	4985	4985	4985	0
193	20240812	173300	44858605	4985	4985	4985	4985	0
194	20240812	173200	44858605	4985	4985	4985	4985	0
195	20240812	173100	44858605	4985	4985	4985	4985	0
196	20240812	173000	44858605	4985	4985	4985	4985	0
197	20240812	172900	44858605	4985	4985	4985	4985	0
198	20240812	172800	44858605	4985	4985	4985	4985	0
199	20240812	172700	44858605	4985	4985	4985	4985	0
200	20240812	172600	44858605	4985	4985	4985	4985	0
201	20240812	172500	44858605	4985	4985	4985	4985	0
202	20240812	172400	44858605	4985	4985	4985	4985	0
203	20240812	172300	44858605	4985	4985	4985	4985	0
204	20240812	172200	44858605	4985	4985	4985	4985	0
205	20240812	172100	44858605	4985	4985	4985	4985	0
206	20240812	172000	44858605	4985	4985	4985	4985	0
207	20240812	171900	44858605	4985	4985	4985	4985	0
208	20240812	171800	44858605	4985	4985	4985	4985	0
209	20240812	171700	44858605	4985	4985	4985	4985	0
210	20240812	171600	44858605	4985	4985	4985	4985	0
211	20240812	171500	44858605	4985	4985	4985	4985	0
212	20240812	171400	44858605	4985	4985	4985	4985	99
213	20240812	171300	44858605	4985	4985	4985	4985	0
214	20240812	171200	44858605	4985	4985	4985	4985	0
215	20240812	171100	44858605	4985	4985	4985	4985	0
216	20240812	171000	44858605	4985	4985	4985	4985	0
217	20240812	170900	44858605	4985	4985	4985	4985	0
218	20240812	170800	44858605	4985	4985	4985	4985	0
219	20240812	170700	44858605	4985	4985	4985	4985	0
220	20240812	170600	44858605	4985	4985	4985	4985	0
221	20240812	170500	44858605	4985	4985	4985	4985	0
222	20240812	170400	44858605	4985	4985	4985	4985	0
223	20240812	170300	44858605	4985	4985	4985	4985	0
224	20240812	170200	44858605	4985	4985	4985	4985	0
225	20240812	170100	44858605	4985	4985	4985	4985	0
226	20240812	170000	44858605	4985	4985	4985	4985	0
227	20240812	165900	44858605	4985	4985	4985	4985	0
228	20240812	165800	44858605	4985	4985	4985	4985	0
229	20240812	165700	44858605	4985	4985	4985	4985	0
230	20240812	165600	44858605	4985	4985	4985	4985	0
231	20240812	165500	44858605	4985	4985	4985	4985	0
232	20240812	165400	44858605	4985	4985	4985	4985	0
233	20240812	165300	44858605	4985	4985	4985	4985	0
234	20240812	165200	44858605	4985	4985	4985	4985	0
235	20240812	165100	44858605	4985	4985	4985	4985	0
236	20240812	165000	44858605	4985	4985	4985	4985	0
237	20240812	164900	44858605	4985	4985	4985	4985	0
238	20240812	164800	44858605	4985	4985	4985	4985	0
239	20240812	164700	44858605	4985	4985	4985	4985	0
240	20240812	164600	44858605	4985	4985	4985	4985	0
241	20240812	164500	44858605	4985	4985	4985	4985	0
242	20240812	164400	44858605	4985	4985	4985	4985	99
243	20240812	164300	44858605	4985	4985	4985	4985	0
244	20240812	164200	44858605	4985	4985	4985	4985	0
245	20240812	164100	44858605	4985	4985	4985	4985	0
246	20240812	164000	44858605	4985	4985	4985	4985	0
247	20240812	163900	44858605	4985	4985	4985	4985	0
248	20240812	163800	44858605	4985	4985	4985	4985	0
249	20240812	163700	44858605	4985	4985	4985	4985	0
250	20240812	163600	44858605	4985	4985	4985	4985	0
251	20240812	163500	44858605	4985	4985	4985	4985	0
252	20240812	163400	44858605	4985	4985	4985	4985	0
253	20240812	163300	44858605	4985	4985	4985	4985	0
254	20240812	163200	44858605	4985	4985	4985	4985	0
255	20240812	163100	44858605	4985	4985	4985	4985	0
256	20240812	163000	44858605	4985	4985	4985	4985	0
257	20240812	162900	44858605	4985	4985	4985	4985	0
258	20240812	162800	44858605	4985	4985	4985	4985	0
259	20240812	162700	44858605	4985	4985	4985	4985	0
260	20240812	162600	44858605	4985	4985	4985	4985	0
261	20240812	162500	44858605	4985	4985	4985	4985	0
262	20240812	162400	44858605	4985	4985	4985	4985	0
263	20240812	162300	44858605	4985	4985	4985	4985	0
264	20240812	162200	44858605	4985	4985	4985	4985	0
265	20240812	162100	44858605	4985	4985	4985	4985	0
266	20240812	162000	44858605	4985	4985	4985	4985	0
267	20240812	161900	44858605	4985	4985	4985	4985	0
268	20240812	161800	44858605	4985	4985	4985	4985	0
269	20240812	161700	44858605	4985	4985	4985	4985	0
270	20240812	161600	44858605	4985	4985	4985	4985	0
271	20240812	161500	44858605	4985	4985	4985	4985	0
272	20240812	161400	44858605	4985	4985	4985	4985	99
273	20240812	161300	44858605	4985	4985	4985	4985	0
274	20240812	161200	44858605	4985	4985	4985	4985	0
275	20240812	161100	44858605	4985	4985	4985	4985	0
276	20240812	161000	44858605	4985	4985	4985	4985	0
277	20240812	160900	44858605	4985	4985	4985	4985	0
278	20240812	160800	44858605	4985	4985	4985	4985	0
279	20240812	160700	44858605	4985	4985	4985	4985	0
280	20240812	160600	44858605	4985	4985	4985	4985	0
281	20240812	160500	44858605	4985	4985	4985	4985	0
282	20240812	160400	44858605	4985	4985	4985	4985	0
283	20240812	160300	44858605	4985	4985	4985	4985	0
284	20240812	160200	44858605	4985	4985	4985	4985	0
285	20240812	160100	44858605	4985	4985	4985	4985	0
286	20240812	160000	44858605	4985	4985	4985	4985	0
287	20240812	155900	44858605	4985	4985	4985	4985	0
288	20240812	155800	44858605	4985	4985	4985	4985	0
289	20240812	155700	44858605	4985	4985	4985	4985	0
290	20240812	155600	44858605	4985	4985	4985	4985	0
291	20240812	155500	44858605	4985	4985	4985	4985	0
292	20240812	155400	44858605	4985	4985	4985	4985	0
293	20240812	155300	44858605	4985	4985	4985	4985	0
294	20240812	155200	44858605	4985	4985	4985	4985	0
295	20240812	155100	44858605	4985	4985	4985	4985	0
296	20240812	155000	44858605	4985	4985	4985	4985	0
297	20240812	154900	44858605	4985	4985	4985	4985	0
298	20240812	154800	44858605	4985	4985	4985	4985	0
299	20240812	154700	44858605	4985	4985	4985	4985	0
300	20240812	154600	44858605	4985	4985	4985	4985	0
301	20240812	154500	44858605	4985	4985	4985	4985	0
302	20240812	154400	44858605	4985	4985	4985	4985	99
303	20240812	154300	44858605	4985	4985	4985	4985	0
304	20240812	154200	44858605	4985	4985	4985	4985	0
305	20240812	154100	44858605	4985	4985	4985	4985	0
306	20240812	154000	44858605	4985	4985	4985	4985	0
307	20240812	153900	44858605	4985	4985	4985	4985	0
308	20240812	153800	44858605	4985	4985	4985	4985	0
309	20240812	153700	44858605	4985	4985	4985	4985	0
310	20240812	153600	44858605	4985	4985	4985	4985	0
311	20240812	153500	44858605	4985	4985	4985	4985	0
312	20240812	153400	44858605	4985	4985	4985	4985	0
313	20240812	153300	44858605	4985	4985	4985	4985	0
314	20240812	153200	44858605	4985	4985	4985	4985	0
315	20240812	153100	44858605	4985	4985	4985	4985	0
316	20240812	153000	44858605	4985	4985	4985	4985	99
317	20240812	152900	44365090	4985	4985	4985	4985	0
318	20240812	152800	44365090	4985	4985	4985	4985	0
319	20240812	152700	44365090	4985	4985	4985	4985	0
320	20240812	152600	44365090	4985	4985	4985	4985	0
321	20240812	152500	44365090	4985	4985	4985	4985	0
322	20240812	152400	44365090	4985	4985	4985	4985	0
323	20240812	152300	44365090	4985	4985	4985	4985	0
324	20240812	152200	44365090	4985	4985	4985	4985	0
325	20240812	152100	44365090	4985	4985	4985	4985	0
326	20240812	152000	44365090	4985	4985	4985	4985	0
327	20240812	151900	44365090	4985	4985	4985	4985	10
328	20240812	151800	44315240	4985	4975	4985	4975	3
329	20240812	151700	44300295	4985	4985	4985	4985	0
330	20240812	151600	44300295	4985	4985	4985	4985	0
331	20240812	151500	44300295	4985	4985	4985	4985	0
332	20240812	151400	44300295	4985	4985	4985	4985	1
333	20240812	151300	44295310	4970	4970	4970	4970	0
334	20240812	151200	44295310	4970	4970	4970	4970	0
335	20240812	151100	44295310	4970	4970	4970	4970	0
336	20240812	151000	44295310	4970	4970	4970	4970	0
337	20240812	150900	44295310	4970	4970	4970	4970	0
338	20240812	150800	44295310	4970	4970	4970	4970	1497
339	20240812	150700	36855220	4970	4970	4970	4970	103
340	20240812	150600	36343310	4965	4965	4965	4965	0
341	20240812	150500	36343310	4965	4965	4965	4965	0
342	20240812	150400	36343310	4965	4965	4965	4965	0
343	20240812	150300	36343310	4965	4965	4965	4965	0
344	20240812	150200	36343310	4965	4965	4965	4965	0
345	20240812	150100	36343310	4965	4965	4965	4965	0
346	20240812	150000	36343310	4965	4965	4965	4965	0
347	20240812	145900	36343310	4965	4965	4965	4965	0
348	20240812	145800	36343310	4965	4965	4965	4965	0
349	20240812	145700	36343310	4965	4965	4965	4965	0
350	20240812	145600	36343310	4965	4965	4965	4965	0
351	20240812	145500	36343310	4965	4965	4965	4965	0
352	20240812	145400	36343310	4965	4965	4965	4965	0
353	20240812	145300	36343310	4965	4965	4965	4965	0
354	20240812	145200	36343310	4965	4965	4965	4965	0
355	20240812	145100	36343310	4965	4965	4965	4965	0
356	20240812	145000	36343310	4965	4965	4965	4965	0
357	20240812	144900	36343310	4965	4965	4965	4965	8
358	20240812	144800	36303590	4965	4965	4965	4965	0
359	20240812	144700	36303590	4965	4965	4965	4965	0
360	20240812	144600	36303590	4965	4965	4965	4965	0
361	20240812	144500	36303590	4965	4965	4965	4965	0
362	20240812	144400	36303590	4965	4965	4965	4965	0
363	20240812	144300	36303590	4965	4965	4965	4965	0
364	20240812	144200	36303590	4965	4965	4965	4965	0
365	20240812	144100	36303590	4965	4965	4965	4965	1
366	20240812	144000	36298625	4965	4965	4965	4965	0
367	20240812	143900	36298625	4965	4965	4965	4965	1
368	20240812	143800	36293660	4965	4965	4965	4965	0
369	20240812	143700	36293660	4965	4965	4965	4965	0
370	20240812	143600	36293660	4965	4965	4965	4965	0
371	20240812	143500	36293660	4965	4965	4965	4965	0
372	20240812	143400	36293660	4965	4965	4965	4965	1
373	20240812	143300	36288695	4955	4955	4955	4955	0
374	20240812	143200	36288695	4955	4955	4955	4955	0
375	20240812	143100	36288695	4955	4955	4955	4955	0
376	20240812	143000	36288695	4955	4955	4955	4955	0
377	20240812	142900	36288695	4955	4955	4955	4955	0
378	20240812	142800	36288695	4955	4955	4955	4955	0
379	20240812	142700	36288695	4955	4955	4955	4955	0
380	20240812	142600	36288695	4955	4955	4955	4955	1
381	20240812	142500	36283740	4955	4955	4955	4955	0
382	20240812	142400	36283740	4955	4955	4955	4955	0
383	20240812	142300	36283740	4955	4955	4955	4955	70
384	20240812	142200	35936890	4955	4955	4955	4955	0
385	20240812	142100	35936890	4955	4955	4955	4955	0
386	20240812	142000	35936890	4955	4955	4955	4955	0
387	20240812	141900	35936890	4955	4955	4960	4955	1855
388	20240812	141800	26745360	4955	4955	4955	4955	0
389	20240812	141700	26745360	4955	4955	4955	4955	0
390	20240812	141600	26745360	4955	4955	4955	4955	50
391	20240812	141500	26497610	4955	4955	4955	4955	0
392	20240812	141400	26497610	4955	4955	4955	4955	0
393	20240812	141300	26497610	4955	4955	4955	4955	0
394	20240812	141200	26497610	4955	4955	4955	4955	98
395	20240812	141100	26012020	4955	4955	4955	4955	156
396	20240812	141000	25239040	4955	4955	4955	4955	714
397	20240812	140900	21701170	4975	4980	4980	4975	258
398	20240812	140800	20417600	4980	4980	4980	4980	0
399	20240812	140700	20417600	4980	4980	4980	4980	0
400	20240812	140600	20417600	4980	4980	4980	4980	0
401	20240812	140500	20417600	4980	4985	4985	4980	519
402	20240812	140400	17830480	4980	4980	4980	4980	0
403	20240812	140300	17830480	4980	4980	4980	4980	0
404	20240812	140200	17830480	4980	4980	4980	4980	2
405	20240812	140100	17820520	4985	4985	4985	4985	0
406	20240812	140000	17820520	4985	4985	4985	4985	0
407	20240812	135900	17820520	4985	4985	4985	4985	0
408	20240812	135800	17820520	4985	4985	4985	4985	0
409	20240812	135700	17820520	4985	4985	4985	4985	4
410	20240812	135600	17800580	4985	4985	4985	4985	0
411	20240812	135500	17800580	4985	4985	4985	4985	2
412	20240812	135400	17790610	4985	4985	4985	4985	1
413	20240812	135300	17785625	4980	4980	4980	4980	0
414	20240812	135200	17785625	4980	4980	4980	4980	0
415	20240812	135100	17785625	4980	4980	4980	4980	0
416	20240812	135000	17785625	4980	4980	4980	4980	0
417	20240812	134900	17785625	4980	4980	4980	4980	0
418	20240812	134800	17785625	4980	4980	4980	4980	0
419	20240812	134700	17785625	4980	4980	4980	4980	0
420	20240812	134600	17785625	4980	4980	4980	4980	0
421	20240812	134500	17785625	4980	4980	4980	4980	0
422	20240812	134400	17785625	4980	4980	4980	4980	0
423	20240812	134300	17785625	4980	4980	4980	4980	0
424	20240812	134200	17785625	4980	4980	4980	4980	0
425	20240812	134100	17785625	4980	4980	4980	4980	0
426	20240812	134000	17785625	4980	4980	4980	4980	0
427	20240812	133900	17785625	4980	4980	4980	4980	0
428	20240812	133800	17785625	4980	4980	4980	4980	0
429	20240812	133700	17785625	4980	4980	4980	4980	20
430	20240812	133600	17686025	4980	4980	4980	4980	0
431	20240812	133500	17686025	4980	4980	4980	4980	66
432	20240812	133400	17357345	4975	4975	4975	4975	200
433	20240812	133300	16362345	4975	4975	4975	4975	0
434	20240812	133200	16362345	4975	4975	4975	4975	0
435	20240812	133100	16362345	4975	4975	4975	4975	0
436	20240812	133000	16362345	4975	4975	4975	4975	0
437	20240812	132900	16362345	4975	4975	4975	4975	0
438	20240812	132800	16362345	4975	4975	4975	4975	0
439	20240812	132700	16362345	4975	4975	4975	4975	0
440	20240812	132600	16362345	4975	4975	4975	4975	0
441	20240812	132500	16362345	4975	4975	4975	4975	0
442	20240812	132400	16362345	4975	4975	4975	4975	0
443	20240812	132300	16362345	4975	4975	4975	4975	0
444	20240812	132200	16362345	4975	4975	4975	4975	0
445	20240812	132100	16362345	4975	4975	4975	4975	0
446	20240812	132000	16362345	4975	4975	4975	4975	0
447	20240812	131900	16362345	4975	4975	4975	4975	0
448	20240812	131800	16362345	4975	4975	4975	4975	48
449	20240812	131700	16123545	4975	4975	4975	4975	0
450	20240812	131600	16123545	4975	4975	4975	4975	0
451	20240812	131500	16123545	4975	4975	4975	4975	0
452	20240812	131400	16123545	4975	4975	4975	4975	0
453	20240812	131300	16123545	4975	4975	4975	4975	0
454	20240812	131200	16123545	4975	4975	4975	4975	0
455	20240812	131100	16123545	4975	4975	4975	4975	0
456	20240812	131000	16123545	4975	4975	4975	4975	0
457	20240812	130900	16123545	4975	4965	4975	4965	83
458	20240812	130800	15710630	4975	4975	4975	4975	0
459	20240812	130700	15710630	4975	4965	4975	4965	2
460	20240812	130600	15700690	4965	4970	4970	4965	445
461	20240812	130500	13490115	4970	4970	4970	4970	0
462	20240812	130400	13490115	4970	4970	4970	4970	0
463	20240812	130300	13490115	4970	4970	4970	4970	0
464	20240812	130200	13490115	4970	4970	4970	4970	0
465	20240812	130100	13490115	4970	4970	4970	4970	0
466	20240812	130000	13490115	4970	4970	4970	4970	0
467	20240812	125900	13490115	4970	4970	4970	4970	0
468	20240812	125800	13490115	4970	4970	4970	4970	0
469	20240812	125700	13490115	4970	4970	4970	4970	0
470	20240812	125600	13490115	4970	4970	4970	4970	0
471	20240812	125500	13490115	4970	4970	4970	4970	0
472	20240812	125400	13490115	4970	4970	4970	4970	0
473	20240812	125300	13490115	4970	4970	4970	4970	0
474	20240812	125200	13490115	4970	4970	4970	4970	0
475	20240812	125100	13490115	4970	4970	4970	4970	0
476	20240812	125000	13490115	4970	4970	4970	4970	0
477	20240812	124900	13490115	4970	4970	4970	4970	0
478	20240812	124800	13490115	4970	4970	4970	4970	0
479	20240812	124700	13490115	4970	4970	4970	4970	0
480	20240812	124600	13490115	4970	4970	4970	4970	0
481	20240812	124500	13490115	4970	4970	4970	4970	0
482	20240812	124400	13490115	4970	4970	4970	4970	80
483	20240812	124300	13092515	4970	4970	4970	4970	0
484	20240812	124200	13092515	4970	4970	4970	4970	0
485	20240812	124100	13092515	4970	4970	4970	4970	0
486	20240812	124000	13092515	4970	4970	4970	4970	0
487	20240812	123900	13092515	4970	4975	4975	4970	45
488	20240812	123800	12868795	4975	4975	4975	4975	97
489	20240812	123700	12386220	4975	4975	4975	4975	0
490	20240812	123600	12386220	4975	4975	4975	4975	0
491	20240812	123500	12386220	4975	4975	4975	4975	0
492	20240812	123400	12386220	4975	4975	4975	4975	0
493	20240812	123300	12386220	4975	4975	4975	4975	1
494	20240812	123200	12381245	4980	4980	4980	4980	0
495	20240812	123100	12381245	4980	4980	4980	4980	0
496	20240812	123000	12381245	4980	4980	4980	4980	0
497	20240812	122900	12381245	4980	4980	4980	4980	0
498	20240812	122800	12381245	4980	4980	4980	4980	0
499	20240812	122700	12381245	4980	4980	4980	4980	0
500	20240812	122600	12381245	4980	4980	4980	4980	0
501	20240812	122500	12381245	4980	4980	4980	4980	0
502	20240812	122400	12381245	4980	4980	4980	4980	0
503	20240812	122300	12381245	4980	4980	4980	4980	0
504	20240812	122200	12381245	4980	4980	4980	4980	0
505	20240812	122100	12381245	4980	4980	4980	4980	5
506	20240812	122000	12356345	4975	4975	4975	4975	0
507	20240812	121900	12356345	4975	4975	4975	4975	22
508	20240812	121800	12246895	4975	4975	4975	4975	0
509	20240812	121700	12246895	4975	4975	4975	4975	0
510	20240812	121600	12246895	4975	4975	4975	4975	0
511	20240812	121500	12246895	4975	4975	4975	4975	0
512	20240812	121400	12246895	4975	4975	4975	4975	0
513	20240812	121300	12246895	4975	4975	4975	4975	0
514	20240812	121200	12246895	4975	4975	4975	4975	0
515	20240812	121100	12246895	4975	4975	4975	4975	0
516	20240812	121000	12246895	4975	4975	4975	4975	73
517	20240812	120900	11883720	4975	4975	4975	4975	0
518	20240812	120800	11883720	4975	4975	4975	4975	0
519	20240812	120700	11883720	4975	4975	4975	4975	0
520	20240812	120600	11883720	4975	4975	4975	4975	0
521	20240812	120500	11883720	4975	4975	4975	4975	0
522	20240812	120400	11883720	4975	4975	4975	4975	0
523	20240812	120300	11883720	4975	4975	4975	4975	0
524	20240812	120200	11883720	4975	4975	4975	4975	0
525	20240812	120100	11883720	4975	4975	4975	4975	0
526	20240812	120000	11883720	4975	4975	4975	4975	0
527	20240812	115900	11883720	4975	4975	4975	4975	0
528	20240812	115800	11883720	4975	4975	4975	4975	30
529	20240812	115700	11734470	4970	4970	4970	4970	0
530	20240812	115600	11734470	4970	4970	4970	4970	0
531	20240812	115500	11734470	4970	4970	4970	4970	0
532	20240812	115400	11734470	4970	4970	4970	4970	0
533	20240812	115300	11734470	4970	4970	4970	4970	0
534	20240812	115200	11734470	4970	4970	4970	4970	0
535	20240812	115100	11734470	4970	4970	4970	4970	0
536	20240812	115000	11734470	4970	4970	4970	4970	0
537	20240812	114900	11734470	4970	4970	4970	4970	0
538	20240812	114800	11734470	4970	4970	4970	4970	0
539	20240812	114700	11734470	4970	4970	4970	4970	0
540	20240812	114600	11734470	4970	4970	4970	4970	0
541	20240812	114500	11734470	4970	4970	4970	4970	0
542	20240812	114400	11734470	4970	4970	4970	4970	0
543	20240812	114300	11734470	4970	4970	4970	4970	150
544	20240812	114200	10988970	4970	4970	4970	4970	0
545	20240812	114100	10988970	4970	4970	4970	4970	0
546	20240812	114000	10988970	4970	4970	4970	4970	0
547	20240812	113900	10988970	4970	4970	4970	4970	10
548	20240812	113800	10939270	4980	4980	4980	4980	100
549	20240812	113700	10441270	4985	4985	4985	4985	0
550	20240812	113600	10441270	4985	4985	4985	4985	0
551	20240812	113500	10441270	4985	4985	4985	4985	0
552	20240812	113400	10441270	4985	4985	4985	4985	0
553	20240812	113300	10441270	4985	4985	4985	4985	0
554	20240812	113200	10441270	4985	4985	4985	4985	0
555	20240812	113100	10441270	4985	4985	4985	4985	0
556	20240812	113000	10441270	4985	4985	4985	4985	0
557	20240812	112900	10441270	4985	4985	4985	4985	0
558	20240812	112800	10441270	4985	4985	4985	4985	0
559	20240812	112700	10441270	4985	4985	4985	4985	0
560	20240812	112600	10441270	4985	4985	4985	4985	0
561	20240812	112500	10441270	4985	4985	4985	4985	0
562	20240812	112400	10441270	4985	4985	4985	4985	0
563	20240812	112300	10441270	4985	4985	4985	4985	0
564	20240812	112200	10441270	4985	4985	4985	4985	0
565	20240812	112100	10441270	4985	4985	4985	4985	0
566	20240812	112000	10441270	4985	4985	4985	4985	0
567	20240812	111900	10441270	4985	4985	4985	4985	0
568	20240812	111800	10441270	4985	4985	4985	4985	0
569	20240812	111700	10441270	4985	4985	4985	4985	0
570	20240812	111600	10441270	4985	4985	4985	4985	0
571	20240812	111500	10441270	4985	4975	4985	4970	514
572	20240812	111400	7884435	4980	4980	4980	4980	0
573	20240812	111300	7884435	4980	4980	4980	4980	0
574	20240812	111200	7884435	4980	4980	4980	4980	0
575	20240812	111100	7884435	4980	4980	4980	4980	0
576	20240812	111000	7884435	4980	4980	4980	4980	0
577	20240812	110900	7884435	4980	4980	4980	4980	0
578	20240812	110800	7884435	4980	4980	4980	4980	0
579	20240812	110700	7884435	4980	4980	4980	4980	0
580	20240812	110600	7884435	4980	4980	4980	4980	0
581	20240812	110500	7884435	4980	4980	4980	4980	0
582	20240812	110400	7884435	4980	4980	4980	4980	0
583	20240812	110300	7884435	4980	4980	4980	4980	0
584	20240812	110200	7884435	4980	4980	4980	4980	2
585	20240812	110100	7874475	4985	4985	4985	4985	18
586	20240812	110000	7784745	4985	4985	4985	4985	0
587	20240812	105900	7784745	4985	4985	4985	4985	80
588	20240812	105800	7385945	4985	4985	4985	4985	5
589	20240812	105700	7361020	4985	4985	4985	4985	340
590	20240812	105600	5666120	4980	4980	4980	4980	76
591	20240812	105500	5287640	4980	4980	4980	4980	1
592	20240812	105400	5282660	4980	4980	4980	4980	0
593	20240812	105300	5282660	4980	4980	4980	4980	0
594	20240812	105200	5282660	4980	4980	4980	4980	0
595	20240812	105100	5282660	4980	4980	4980	4980	0
596	20240812	105000	5282660	4980	4980	4980	4980	5
597	20240812	104900	5257760	4980	4980	4980	4980	0
598	20240812	104800	5257760	4980	4980	4980	4980	1
599	20240812	104700	5252780	4975	4975	4975	4975	0
600	20240812	104600	5252780	4975	4975	4975	4975	0
601	20240812	104500	5252780	4975	4975	4975	4975	0
602	20240812	104400	5252780	4975	4975	4975	4975	0
603	20240812	104300	5252780	4975	4975	4975	4975	0
604	20240812	104200	5252780	4975	4975	4975	4975	0
605	20240812	104100	5252780	4975	4980	4980	4975	22
606	20240812	104000	5143325	4980	4980	4980	4980	0
607	20240812	103900	5143325	4980	4980	4980	4980	0
608	20240812	103800	5143325	4980	4980	4980	4980	0
609	20240812	103700	5143325	4980	4980	4980	4980	7
610	20240812	103600	5108465	4985	4985	4985	4985	0
611	20240812	103500	5108465	4985	4985	4985	4985	3
612	20240812	103400	5093510	4985	4985	4985	4985	0
613	20240812	103300	5093510	4985	4985	4985	4985	0
614	20240812	103200	5093510	4985	4985	4985	4985	0
615	20240812	103100	5093510	4985	4985	4985	4985	0
616	20240812	103000	5093510	4985	4985	4985	4985	0
617	20240812	102900	5093510	4985	4985	4985	4985	1
618	20240812	102800	5088525	4995	4995	4995	4995	0
619	20240812	102700	5088525	4995	4995	4995	4995	0
620	20240812	102600	5088525	4995	4995	4995	4995	0
621	20240812	102500	5088525	4995	4995	4995	4995	0
622	20240812	102400	5088525	4995	4995	4995	4995	0
623	20240812	102300	5088525	4995	4995	4995	4995	0
624	20240812	102200	5088525	4995	4995	4995	4995	0
625	20240812	102100	5088525	4995	4995	4995	4995	0
626	20240812	102000	5088525	4995	4995	4995	4995	0
627	20240812	101900	5088525	4995	4995	4995	4995	0
628	20240812	101800	5088525	4995	4995	4995	4995	0
629	20240812	101700	5088525	4995	4995	4995	4995	0
630	20240812	101600	5088525	4995	4995	4995	4995	0
631	20240812	101500	5088525	4995	4995	4995	4995	0
632	20240812	101400	5088525	4995	4995	4995	4995	0
633	20240812	101300	5088525	4995	4995	4995	4995	0
634	20240812	101200	5088525	4995	4995	4995	4995	0
635	20240812	101100	5088525	4995	4995	4995	4995	0
636	20240812	101000	5088525	4995	4995	4995	4995	0
637	20240812	100900	5088525	4995	4995	4995	4995	0
638	20240812	100800	5088525	4995	4985	4995	4985	2
639	20240812	100700	5078545	4995	4995	4995	4995	0
640	20240812	100600	5078545	4995	4995	4995	4995	0
641	20240812	100500	5078545	4995	4995	4995	4995	0
642	20240812	100400	5078545	4995	4995	4995	4995	0
643	20240812	100300	5078545	4995	4985	4995	4985	2
644	20240812	100200	5068565	4985	4985	4985	4985	0
645	20240812	100100	5068565	4985	4985	4985	4985	0
646	20240812	100000	5068565	4985	4985	4985	4985	1
647	20240812	095900	5063580	4995	4995	4995	4995	0
648	20240812	095800	5063580	4995	4995	4995	4995	0
649	20240812	095700	5063580	4995	4995	4995	4995	0
650	20240812	095600	5063580	4995	4995	4995	4995	0
651	20240812	095500	5063580	4995	4995	4995	4995	0
652	20240812	095400	5063580	4995	4990	4995	4990	154
653	20240812	095300	4294800	4985	4990	4990	4985	103
654	20240812	095200	3781290	4985	4985	4985	4985	150
655	20240812	095100	3033540	4985	4985	4985	4985	0
656	20240812	095000	3033540	4985	4985	4985	4985	0
657	20240812	094900	3033540	4985	4985	4985	4985	0
658	20240812	094800	3033540	4985	4985	4985	4985	0
659	20240812	094700	3033540	4985	4985	4985	4985	0
660	20240812	094600	3033540	4985	4985	4985	4985	0
661	20240812	094500	3033540	4985	4985	4985	4985	0
662	20240812	094400	3033540	4985	4985	4985	4985	0
663	20240812	094300	3033540	4985	4985	4985	4985	0
664	20240812	094200	3033540	4985	4985	4985	4985	0
665	20240812	094100	3033540	4985	4985	4985	4985	0
666	20240812	094000	3033540	4985	4985	4985	4985	0
667	20240812	093900	3033540	4985	4985	4985	4985	0
668	20240812	093800	3033540	4985	4985	4985	4985	0
669	20240812	093700	3033540	4985	4985	4985	4985	0
670	20240812	093600	3033540	4985	4985	4985	4985	0
671	20240812	093500	3033540	4985	4985	4985	4985	0
672	20240812	093400	3033540	4985	4985	4985	4985	0
673	20240812	093300	3033540	4985	4985	4985	4985	0
674	20240812	093200	3033540	4985	4985	4985	4985	0
675	20240812	093100	3033540	4985	4985	4985	4985	0
676	20240812	093000	3033540	4985	4985	4985	4985	0
677	20240812	092900	3033540	4985	4985	4985	4985	4
678	20240812	092800	3013600	4985	4985	4985	4985	0
679	20240812	092700	3013600	4985	4985	4985	4985	0
680	20240812	092600	3013600	4985	4985	4985	4985	9
681	20240812	092500	2968735	4985	4985	4985	4985	13
682	20240812	092400	2903930	4985	4985	4985	4985	24
683	20240812	092300	2784290	4985	4995	4995	4985	101
684	20240812	092200	2280155	4980	4980	4980	4980	0
685	20240812	092100	2280155	4980	4980	4980	4980	1
686	20240812	092000	2275175	4985	4985	4985	4985	81
687	20240812	091900	1871390	4985	4985	4985	4985	28
688	20240812	091800	1731810	4975	4975	4975	4975	0
689	20240812	091700	1731810	4975	4975	4975	4975	0
690	20240812	091600	1731810	4975	4975	4975	4975	0
691	20240812	091500	1731810	4975	4970	4975	4970	72
692	20240812	091400	1373770	4950	4950	4950	4950	0
693	20240812	091300	1373770	4950	4950	4950	4950	0
694	20240812	091200	1373770	4950	4950	4950	4950	0
695	20240812	091100	1373770	4950	4950	4950	4950	0
696	20240812	091000	1373770	4950	4950	4950	4950	0
697	20240812	090900	1373770	4950	4950	4950	4950	0
698	20240812	090800	1373770	4950	4950	4950	4950	158
699	20240812	090700	591670	4975	4975	4975	4975	0
700	20240812	090600	591670	4975	4975	4975	4975	0
701	20240812	090500	591670	4975	4975	4975	4975	0
702	20240812	090400	591670	4975	4975	4975	4975	0
703	20240812	090300	591670	4975	4950	4975	4950	8
704	20240812	090200	552045	4945	4945	4945	4945	0
705	20240812	090100	552045	4945	4945	4945	4945	0
706	20240812	090000	552045	4945	4945	4945	4945	21