KissMeData/251280/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	205000	3966230	7380	7200	7380	7200	2
3	20240807	204900	3966230	7380	7380	7380	7380	0
4	20240807	204800	3966230	7380	7380	7380	7380	0
5	20240807	204700	3966230	7380	7380	7380	7380	0
6	20240807	204600	3966230	7380	7380	7380	7380	0
7	20240807	204500	3966230	7380	7380	7380	7380	0
8	20240807	204400	3966230	7380	7380	7380	7380	0
9	20240807	204300	3966230	7380	7380	7380	7380	0
10	20240807	204200	3966230	7380	7380	7380	7380	0
11	20240807	204100	3966230	7380	7380	7380	7380	0
12	20240807	204000	3966230	7380	7380	7380	7380	0
13	20240807	203900	3966230	7380	7380	7380	7380	0
14	20240807	203800	3966230	7380	7380	7380	7380	0
15	20240807	203700	3966230	7380	7380	7380	7380	0
16	20240807	203600	3966230	7380	7380	7380	7380	0
17	20240807	203500	3966230	7380	7380	7380	7380	0
18	20240807	203400	3966230	7380	7380	7380	7380	0
19	20240807	203300	3966230	7380	7380	7380	7380	0
20	20240807	203200	3966230	7380	7380	7380	7380	0
21	20240807	203100	3966230	7380	7380	7380	7380	0
22	20240807	203000	3966230	7380	7380	7380	7380	0
23	20240807	202900	3966230	7380	7380	7380	7380	0
24	20240807	202800	3966230	7380	7380	7380	7380	0
25	20240807	202700	3966230	7380	7380	7380	7380	0
26	20240807	202600	3966230	7380	7380	7380	7380	0
27	20240807	202500	3966230	7380	7380	7380	7380	0
28	20240807	202400	3966230	7380	7380	7380	7380	0
29	20240807	202300	3966230	7380	7380	7380	7380	0
30	20240807	202200	3966230	7380	7380	7380	7380	0
31	20240807	202100	3966230	7380	7380	7380	7380	0
32	20240807	202000	3966230	7380	7200	7380	7200	2
33	20240807	201900	3966230	7380	7380	7380	7380	0
34	20240807	201800	3966230	7380	7380	7380	7380	0
35	20240807	201700	3966230	7380	7380	7380	7380	0
36	20240807	201600	3966230	7380	7380	7380	7380	0
37	20240807	201500	3966230	7380	7380	7380	7380	0
38	20240807	201400	3966230	7380	7380	7380	7380	0
39	20240807	201300	3966230	7380	7380	7380	7380	0
40	20240807	201200	3966230	7380	7380	7380	7380	0
41	20240807	201100	3966230	7380	7380	7380	7380	0
42	20240807	201000	3966230	7380	7380	7380	7380	0
43	20240807	200900	3966230	7380	7380	7380	7380	0
44	20240807	200800	3966230	7380	7380	7380	7380	0
45	20240807	200700	3966230	7380	7380	7380	7380	0
46	20240807	200600	3966230	7380	7380	7380	7380	0
47	20240807	200500	3966230	7380	7380	7380	7380	0
48	20240807	200400	3966230	7380	7380	7380	7380	0
49	20240807	200300	3966230	7380	7380	7380	7380	0
50	20240807	200200	3966230	7380	7380	7380	7380	0
51	20240807	200100	3966230	7380	7380	7380	7380	0
52	20240807	200000	3966230	7380	7380	7380	7380	0
53	20240807	195900	3966230	7380	7380	7380	7380	0
54	20240807	195800	3966230	7380	7380	7380	7380	0
55	20240807	195700	3966230	7380	7380	7380	7380	0
56	20240807	195600	3966230	7380	7380	7380	7380	0
57	20240807	195500	3966230	7380	7380	7380	7380	0
58	20240807	195400	3966230	7380	7380	7380	7380	0
59	20240807	195300	3966230	7380	7380	7380	7380	0
60	20240807	195200	3966230	7380	7380	7380	7380	0
61	20240807	195100	3966230	7380	7380	7380	7380	0
62	20240807	195000	3966230	7380	7200	7380	7200	2
63	20240807	194900	3966230	7380	7380	7380	7380	0
64	20240807	194800	3966230	7380	7380	7380	7380	0
65	20240807	194700	3966230	7380	7380	7380	7380	0
66	20240807	194600	3966230	7380	7380	7380	7380	0
67	20240807	194500	3966230	7380	7380	7380	7380	0
68	20240807	194400	3966230	7380	7380	7380	7380	0
69	20240807	194300	3966230	7380	7380	7380	7380	0
70	20240807	194200	3966230	7380	7380	7380	7380	0
71	20240807	194100	3966230	7380	7380	7380	7380	0
72	20240807	194000	3966230	7380	7380	7380	7380	0
73	20240807	193900	3966230	7380	7380	7380	7380	0
74	20240807	193800	3966230	7380	7380	7380	7380	0
75	20240807	193700	3966230	7380	7380	7380	7380	0
76	20240807	193600	3966230	7380	7380	7380	7380	0
77	20240807	193500	3966230	7380	7380	7380	7380	0
78	20240807	193400	3966230	7380	7380	7380	7380	0
79	20240807	193300	3966230	7380	7380	7380	7380	0
80	20240807	193200	3966230	7380	7380	7380	7380	0
81	20240807	193100	3966230	7380	7380	7380	7380	0
82	20240807	193000	3966230	7380	7380	7380	7380	0
83	20240807	192900	3966230	7380	7380	7380	7380	0
84	20240807	192800	3966230	7380	7380	7380	7380	0
85	20240807	192700	3966230	7380	7380	7380	7380	0
86	20240807	192600	3966230	7380	7380	7380	7380	0
87	20240807	192500	3966230	7380	7380	7380	7380	0
88	20240807	192400	3966230	7380	7380	7380	7380	0
89	20240807	192300	3966230	7380	7380	7380	7380	0
90	20240807	192200	3966230	7380	7380	7380	7380	0
91	20240807	192100	3966230	7380	7380	7380	7380	0
92	20240807	192000	3966230	7380	7200	7380	7200	2
93	20240807	191900	3966230	7380	7380	7380	7380	0
94	20240807	191800	3966230	7380	7380	7380	7380	0
95	20240807	191700	3966230	7380	7380	7380	7380	0
96	20240807	191600	3966230	7380	7380	7380	7380	0
97	20240807	191500	3966230	7380	7380	7380	7380	0
98	20240807	191400	3966230	7380	7380	7380	7380	0
99	20240807	191300	3966230	7380	7380	7380	7380	0
100	20240807	191200	3966230	7380	7380	7380	7380	0
101	20240807	191100	3966230	7380	7380	7380	7380	0
102	20240807	191000	3966230	7380	7380	7380	7380	0
103	20240807	190900	3966230	7380	7380	7380	7380	0
104	20240807	190800	3966230	7380	7380	7380	7380	0
105	20240807	190700	3966230	7380	7380	7380	7380	0
106	20240807	190600	3966230	7380	7380	7380	7380	0
107	20240807	190500	3966230	7380	7380	7380	7380	0
108	20240807	190400	3966230	7380	7380	7380	7380	0
109	20240807	190300	3966230	7380	7380	7380	7380	0
110	20240807	190200	3966230	7380	7380	7380	7380	0
111	20240807	190100	3966230	7380	7380	7380	7380	0
112	20240807	190000	3966230	7380	7380	7380	7380	0
113	20240807	185900	3966230	7380	7380	7380	7380	0
114	20240807	185800	3966230	7380	7380	7380	7380	0
115	20240807	185700	3966230	7380	7380	7380	7380	0
116	20240807	185600	3966230	7380	7380	7380	7380	0
117	20240807	185500	3966230	7380	7380	7380	7380	0
118	20240807	185400	3966230	7380	7380	7380	7380	0
119	20240807	185300	3966230	7380	7380	7380	7380	0
120	20240807	185200	3966230	7380	7380	7380	7380	0
121	20240807	185100	3966230	7380	7380	7380	7380	0
122	20240807	185000	3966230	7380	7200	7380	7200	2
123	20240807	184900	3966230	7380	7380	7380	7380	0
124	20240807	184800	3966230	7380	7380	7380	7380	0
125	20240807	184700	3966230	7380	7380	7380	7380	0
126	20240807	184600	3966230	7380	7380	7380	7380	0
127	20240807	184500	3966230	7380	7380	7380	7380	0
128	20240807	184400	3966230	7380	7380	7380	7380	0
129	20240807	184300	3966230	7380	7380	7380	7380	0
130	20240807	184200	3966230	7380	7380	7380	7380	0
131	20240807	184100	3966230	7380	7380	7380	7380	0
132	20240807	184000	3966230	7380	7380	7380	7380	0
133	20240807	183900	3966230	7380	7380	7380	7380	0
134	20240807	183800	3966230	7380	7380	7380	7380	0
135	20240807	183700	3966230	7380	7380	7380	7380	0
136	20240807	183600	3966230	7380	7380	7380	7380	0
137	20240807	183500	3966230	7380	7380	7380	7380	0
138	20240807	183400	3966230	7380	7380	7380	7380	0
139	20240807	183300	3966230	7380	7380	7380	7380	0
140	20240807	183200	3966230	7380	7380	7380	7380	0
141	20240807	183100	3966230	7380	7380	7380	7380	0
142	20240807	183000	3966230	7380	7380	7380	7380	0
143	20240807	182900	3966230	7380	7380	7380	7380	0
144	20240807	182800	3966230	7380	7380	7380	7380	0
145	20240807	182700	3966230	7380	7380	7380	7380	0
146	20240807	182600	3966230	7380	7380	7380	7380	0
147	20240807	182500	3966230	7380	7380	7380	7380	0
148	20240807	182400	3966230	7380	7380	7380	7380	0
149	20240807	182300	3966230	7380	7380	7380	7380	0
150	20240807	182200	3966230	7380	7380	7380	7380	0
151	20240807	182100	3966230	7380	7380	7380	7380	0
152	20240807	182000	3966230	7380	7200	7380	7200	2
153	20240807	181900	3966230	7380	7380	7380	7380	0
154	20240807	181800	3966230	7380	7380	7380	7380	0
155	20240807	181700	3966230	7380	7380	7380	7380	0
156	20240807	181600	3966230	7380	7380	7380	7380	0
157	20240807	181500	3966230	7380	7380	7380	7380	0
158	20240807	181400	3966230	7380	7380	7380	7380	0
159	20240807	181300	3966230	7380	7380	7380	7380	0
160	20240807	181200	3966230	7380	7380	7380	7380	0
161	20240807	181100	3966230	7380	7380	7380	7380	0
162	20240807	181000	3966230	7380	7380	7380	7380	0
163	20240807	180900	3966230	7380	7380	7380	7380	0
164	20240807	180800	3966230	7380	7380	7380	7380	0
165	20240807	180700	3966230	7380	7380	7380	7380	0
166	20240807	180600	3966230	7380	7380	7380	7380	0
167	20240807	180500	3966230	7380	7380	7380	7380	0
168	20240807	180400	3966230	7380	7380	7380	7380	0
169	20240807	180300	3966230	7380	7380	7380	7380	0
170	20240807	180200	3966230	7380	7380	7380	7380	0
171	20240807	180100	3966230	7380	7380	7380	7380	0
172	20240807	180000	3966230	7380	7380	7380	7380	0
173	20240807	175900	3966230	7380	7380	7380	7380	0
174	20240807	175800	3966230	7380	7380	7380	7380	0
175	20240807	175700	3966230	7380	7380	7380	7380	0
176	20240807	175600	3966230	7380	7380	7380	7380	0
177	20240807	175500	3966230	7380	7380	7380	7380	0
178	20240807	175400	3966230	7380	7380	7380	7380	0
179	20240807	175300	3966230	7380	7380	7380	7380	0
180	20240807	175200	3966230	7380	7380	7380	7380	0
181	20240807	175100	3966230	7380	7380	7380	7380	0
182	20240807	175000	3966230	7380	7200	7380	7200	2
183	20240807	174900	3966230	7380	7380	7380	7380	0
184	20240807	174800	3966230	7380	7380	7380	7380	0
185	20240807	174700	3966230	7380	7380	7380	7380	0
186	20240807	174600	3966230	7380	7380	7380	7380	0
187	20240807	174500	3966230	7380	7380	7380	7380	0
188	20240807	174400	3966230	7380	7380	7380	7380	0
189	20240807	174300	3966230	7380	7380	7380	7380	0
190	20240807	174200	3966230	7380	7380	7380	7380	0
191	20240807	174100	3966230	7380	7380	7380	7380	0
192	20240807	174000	3966230	7380	7380	7380	7380	0
193	20240807	173900	3966230	7380	7380	7380	7380	0
194	20240807	173800	3966230	7380	7380	7380	7380	0
195	20240807	173700	3966230	7380	7380	7380	7380	0
196	20240807	173600	3966230	7380	7380	7380	7380	0
197	20240807	173500	3966230	7380	7380	7380	7380	0
198	20240807	173400	3966230	7380	7380	7380	7380	0
199	20240807	173300	3966230	7380	7380	7380	7380	0
200	20240807	173200	3966230	7380	7380	7380	7380	0
201	20240807	173100	3966230	7380	7380	7380	7380	0
202	20240807	173000	3966230	7380	7380	7380	7380	0
203	20240807	172900	3966230	7380	7380	7380	7380	0
204	20240807	172800	3966230	7380	7380	7380	7380	0
205	20240807	172700	3966230	7380	7380	7380	7380	0
206	20240807	172600	3966230	7380	7380	7380	7380	0
207	20240807	172500	3966230	7380	7380	7380	7380	0
208	20240807	172400	3966230	7380	7380	7380	7380	0
209	20240807	172300	3966230	7380	7380	7380	7380	0
210	20240807	172200	3966230	7380	7380	7380	7380	0
211	20240807	172100	3966230	7380	7380	7380	7380	0
212	20240807	172000	3966230	7380	7200	7380	7200	2
213	20240807	171900	3966230	7380	7380	7380	7380	0
214	20240807	171800	3966230	7380	7380	7380	7380	0
215	20240807	171700	3966230	7380	7380	7380	7380	0
216	20240807	171600	3966230	7380	7380	7380	7380	0
217	20240807	171500	3966230	7380	7380	7380	7380	0
218	20240807	171400	3966230	7380	7380	7380	7380	0
219	20240807	171300	3966230	7380	7380	7380	7380	0
220	20240807	171200	3966230	7380	7380	7380	7380	0
221	20240807	171100	3966230	7380	7380	7380	7380	0
222	20240807	171000	3966230	7380	7380	7380	7380	0
223	20240807	170900	3966230	7380	7380	7380	7380	0
224	20240807	170800	3966230	7380	7380	7380	7380	0
225	20240807	170700	3966230	7380	7380	7380	7380	0
226	20240807	170600	3966230	7380	7380	7380	7380	0
227	20240807	170500	3966230	7380	7380	7380	7380	0
228	20240807	170400	3966230	7380	7380	7380	7380	0
229	20240807	170300	3966230	7380	7380	7380	7380	0
230	20240807	170200	3966230	7380	7380	7380	7380	0
231	20240807	170100	3966230	7380	7380	7380	7380	0
232	20240807	170000	3966230	7380	7380	7380	7380	0
233	20240807	165900	3966230	7380	7380	7380	7380	0
234	20240807	165800	3966230	7380	7380	7380	7380	0
235	20240807	165700	3966230	7380	7380	7380	7380	0
236	20240807	165600	3966230	7380	7380	7380	7380	0
237	20240807	165500	3966230	7380	7380	7380	7380	0
238	20240807	165400	3966230	7380	7380	7380	7380	0
239	20240807	165300	3966230	7380	7380	7380	7380	0
240	20240807	165200	3966230	7380	7380	7380	7380	0
241	20240807	165100	3966230	7380	7380	7380	7380	0
242	20240807	165000	3966230	7380	7200	7380	7200	2
243	20240807	164900	3966230	7380	7380	7380	7380	0
244	20240807	164800	3966230	7380	7380	7380	7380	0
245	20240807	164700	3966230	7380	7380	7380	7380	0
246	20240807	164600	3966230	7380	7380	7380	7380	0
247	20240807	164500	3966230	7380	7380	7380	7380	0
248	20240807	164400	3966230	7380	7380	7380	7380	0
249	20240807	164300	3966230	7380	7380	7380	7380	0
250	20240807	164200	3966230	7380	7380	7380	7380	0
251	20240807	164100	3966230	7380	7380	7380	7380	0
252	20240807	164000	3966230	7380	7380	7380	7380	0
253	20240807	163900	3966230	7380	7380	7380	7380	0
254	20240807	163800	3966230	7380	7380	7380	7380	0
255	20240807	163700	3966230	7380	7380	7380	7380	0
256	20240807	163600	3966230	7380	7380	7380	7380	0
257	20240807	163500	3966230	7380	7380	7380	7380	0
258	20240807	163400	3966230	7380	7380	7380	7380	0
259	20240807	163300	3966230	7380	7380	7380	7380	0
260	20240807	163200	3966230	7380	7380	7380	7380	0
261	20240807	163100	3966230	7380	7380	7380	7380	0
262	20240807	163000	3966230	7380	7380	7380	7380	0
263	20240807	162900	3966230	7380	7380	7380	7380	0
264	20240807	162800	3966230	7380	7380	7380	7380	0
265	20240807	162700	3966230	7380	7380	7380	7380	0
266	20240807	162600	3966230	7380	7380	7380	7380	0
267	20240807	162500	3966230	7380	7380	7380	7380	0
268	20240807	162400	3966230	7380	7380	7380	7380	0
269	20240807	162300	3966230	7380	7380	7380	7380	0
270	20240807	162200	3966230	7380	7380	7380	7380	0
271	20240807	162100	3966230	7380	7380	7380	7380	0
272	20240807	162000	3966230	7380	7200	7380	7200	2
273	20240807	161900	3966230	7380	7380	7380	7380	0
274	20240807	161800	3966230	7380	7380	7380	7380	0
275	20240807	161700	3966230	7380	7380	7380	7380	0
276	20240807	161600	3966230	7380	7380	7380	7380	0
277	20240807	161500	3966230	7380	7380	7380	7380	0
278	20240807	161400	3966230	7380	7380	7380	7380	0
279	20240807	161300	3966230	7380	7380	7380	7380	0
280	20240807	161200	3966230	7380	7380	7380	7380	0
281	20240807	161100	3966230	7380	7380	7380	7380	0
282	20240807	161000	3966230	7380	7380	7380	7380	0
283	20240807	160900	3966230	7380	7380	7380	7380	0
284	20240807	160800	3966230	7380	7380	7380	7380	0
285	20240807	160700	3966230	7380	7380	7380	7380	0
286	20240807	160600	3966230	7380	7380	7380	7380	0
287	20240807	160500	3966230	7380	7380	7380	7380	0
288	20240807	160400	3966230	7380	7380	7380	7380	0
289	20240807	160300	3966230	7380	7380	7380	7380	0
290	20240807	160200	3966230	7380	7380	7380	7380	0
291	20240807	160100	3966230	7380	7380	7380	7380	0
292	20240807	160000	3966230	7380	7380	7380	7380	0
293	20240807	155900	3966230	7380	7380	7380	7380	0
294	20240807	155800	3966230	7380	7380	7380	7380	0
295	20240807	155700	3966230	7380	7380	7380	7380	0
296	20240807	155600	3966230	7380	7380	7380	7380	0
297	20240807	155500	3966230	7380	7380	7380	7380	0
298	20240807	155400	3966230	7380	7380	7380	7380	0
299	20240807	155300	3966230	7380	7380	7380	7380	0
300	20240807	155200	3966230	7380	7380	7380	7380	0
301	20240807	155100	3966230	7380	7380	7380	7380	0
302	20240807	155000	3966230	7380	7200	7380	7200	2
303	20240807	154900	3966230	7380	7380	7380	7380	0
304	20240807	154800	3966230	7380	7380	7380	7380	0
305	20240807	154700	3966230	7380	7380	7380	7380	0
306	20240807	154600	3966230	7380	7380	7380	7380	0
307	20240807	154500	3966230	7380	7380	7380	7380	0
308	20240807	154400	3966230	7380	7380	7380	7380	0
309	20240807	154300	3966230	7380	7380	7380	7380	0
310	20240807	154200	3966230	7380	7380	7380	7380	0
311	20240807	154100	3966230	7380	7380	7380	7380	0
312	20240807	154000	3966230	7380	7380	7380	7380	0
313	20240807	153900	3966230	7380	7380	7380	7380	0
314	20240807	153800	3966230	7380	7380	7380	7380	0
315	20240807	153700	3966230	7380	7380	7380	7380	0
316	20240807	153600	3966230	7380	7380	7380	7380	0
317	20240807	153500	3966230	7380	7380	7380	7380	0
318	20240807	153400	3966230	7380	7380	7380	7380	0
319	20240807	153300	3966230	7380	7380	7380	7380	0
320	20240807	153200	3966230	7380	7380	7380	7380	0
321	20240807	153100	3966230	7380	7380	7380	7380	0
322	20240807	153000	3966230	7380	7380	7380	7380	0
323	20240807	152900	3966230	7380	7380	7380	7380	0
324	20240807	152800	3966230	7380	7380	7380	7380	0
325	20240807	152700	3966230	7380	7380	7380	7380	0
326	20240807	152600	3966230	7380	7380	7380	7380	0
327	20240807	152500	3966230	7380	7380	7380	7380	0
328	20240807	152400	3966230	7380	7380	7380	7380	0
329	20240807	152300	3966230	7380	7380	7380	7380	0
330	20240807	152200	3966230	7380	7380	7380	7380	0
331	20240807	152100	3966230	7380	7380	7380	7380	0
332	20240807	152000	3966230	7380	7380	7380	7380	0
333	20240807	151900	3966230	7380	7380	7380	7380	0
334	20240807	151800	3966230	7380	7380	7380	7380	0
335	20240807	151700	3966230	7380	7380	7380	7380	0
336	20240807	151600	3966230	7380	7380	7380	7380	0
337	20240807	151500	3966230	7380	7380	7380	7380	0
338	20240807	151400	3966230	7380	7380	7380	7380	0
339	20240807	151300	3966230	7380	7380	7380	7380	0
340	20240807	151200	3966230	7380	7200	7380	7200	2
341	20240807	151100	3951650	7210	7210	7210	7210	0
342	20240807	151000	3951650	7210	7210	7210	7210	0
343	20240807	150900	3951650	7210	7210	7210	7210	0
344	20240807	150800	3951650	7210	7210	7210	7210	0
345	20240807	150700	3951650	7210	7210	7210	7210	0
346	20240807	150600	3951650	7210	7210	7210	7210	0
347	20240807	150500	3951650	7210	7210	7210	7210	0
348	20240807	150400	3951650	7210	7210	7210	7210	246
349	20240807	150300	2177990	7380	7380	7380	7380	0
350	20240807	150200	2177990	7380	7380	7380	7380	0
351	20240807	150100	2177990	7380	7380	7380	7380	0
352	20240807	150000	2177990	7380	7380	7380	7380	0
353	20240807	145900	2177990	7380	7380	7380	7380	0
354	20240807	145800	2177990	7380	7380	7380	7380	0
355	20240807	145700	2177990	7380	7380	7380	7380	0
356	20240807	145600	2177990	7380	7380	7380	7380	0
357	20240807	145500	2177990	7380	7380	7380	7380	0
358	20240807	145400	2177990	7380	7380	7380	7380	0
359	20240807	145300	2177990	7380	7380	7380	7380	0
360	20240807	145200	2177990	7380	7380	7380	7380	0
361	20240807	145100	2177990	7380	7380	7380	7380	0
362	20240807	145000	2177990	7380	7380	7380	7380	0
363	20240807	144900	2177990	7380	7380	7380	7380	0
364	20240807	144800	2177990	7380	7380	7380	7380	0
365	20240807	144700	2177990	7380	7380	7380	7380	0
366	20240807	144600	2177990	7380	7380	7380	7380	0
367	20240807	144500	2177990	7380	7380	7380	7380	0
368	20240807	144400	2177990	7380	7380	7380	7380	0
369	20240807	144300	2177990	7380	7380	7380	7380	0
370	20240807	144200	2177990	7380	7380	7380	7380	0
371	20240807	144100	2177990	7380	7380	7380	7380	0
372	20240807	144000	2177990	7380	7380	7380	7380	0
373	20240807	143900	2177990	7380	7380	7380	7380	0
374	20240807	143800	2177990	7380	7380	7380	7380	0
375	20240807	143700	2177990	7380	7380	7380	7380	0
376	20240807	143600	2177990	7380	7380	7380	7380	0
377	20240807	143500	2177990	7380	7380	7380	7380	0
378	20240807	143400	2177990	7380	7380	7380	7380	0
379	20240807	143300	2177990	7380	7380	7380	7380	0
380	20240807	143200	2177990	7380	7380	7380	7380	0
381	20240807	143100	2177990	7380	7380	7380	7380	0
382	20240807	143000	2177990	7380	7380	7380	7380	0
383	20240807	142900	2177990	7380	7380	7380	7380	0
384	20240807	142800	2177990	7380	7380	7380	7380	0
385	20240807	142700	2177990	7380	7380	7380	7380	0
386	20240807	142600	2177990	7380	7380	7380	7380	0
387	20240807	142500	2177990	7380	7380	7380	7380	0
388	20240807	142400	2177990	7380	7380	7380	7380	0
389	20240807	142300	2177990	7380	7380	7380	7380	0
390	20240807	142200	2177990	7380	7380	7380	7380	0
391	20240807	142100	2177990	7380	7380	7380	7380	0
392	20240807	142000	2177990	7380	7380	7380	7380	0
393	20240807	141900	2177990	7380	7380	7380	7380	0
394	20240807	141800	2177990	7380	7380	7380	7380	0
395	20240807	141700	2177990	7380	7380	7380	7380	0
396	20240807	141600	2177990	7380	7380	7380	7380	0
397	20240807	141500	2177990	7380	7380	7380	7380	0
398	20240807	141400	2177990	7380	7380	7380	7380	0
399	20240807	141300	2177990	7380	7380	7380	7380	0
400	20240807	141200	2177990	7380	7380	7380	7380	0
401	20240807	141100	2177990	7380	7380	7380	7380	0
402	20240807	141000	2177990	7380	7380	7380	7380	0
403	20240807	140900	2177990	7380	7380	7380	7380	0
404	20240807	140800	2177990	7380	7380	7380	7380	0
405	20240807	140700	2177990	7380	7380	7380	7380	0
406	20240807	140600	2177990	7380	7380	7380	7380	0
407	20240807	140500	2177990	7380	7380	7380	7380	0
408	20240807	140400	2177990	7380	7380	7380	7380	0
409	20240807	140300	2177990	7380	7380	7380	7380	0
410	20240807	140200	2177990	7380	7380	7380	7380	0
411	20240807	140100	2177990	7380	7380	7380	7380	0
412	20240807	140000	2177990	7380	7380	7380	7380	0
413	20240807	135900	2177990	7380	7380	7380	7380	0
414	20240807	135800	2177990	7380	7380	7380	7380	0
415	20240807	135700	2177990	7380	7380	7380	7380	0
416	20240807	135600	2177990	7380	7380	7380	7380	0
417	20240807	135500	2177990	7380	7380	7380	7380	0
418	20240807	135400	2177990	7380	7380	7380	7380	0
419	20240807	135300	2177990	7380	7380	7380	7380	0
420	20240807	135200	2177990	7380	7380	7380	7380	0
421	20240807	135100	2177990	7380	7380	7380	7380	0
422	20240807	135000	2177990	7380	7380	7380	7380	0
423	20240807	134900	2177990	7380	7380	7380	7380	0
424	20240807	134800	2177990	7380	7380	7380	7380	0
425	20240807	134700	2177990	7380	7380	7380	7380	0
426	20240807	134600	2177990	7380	7380	7380	7380	0
427	20240807	134500	2177990	7380	7380	7380	7380	0
428	20240807	134400	2177990	7380	7380	7380	7380	0
429	20240807	134300	2177990	7380	7380	7380	7380	0
430	20240807	134200	2177990	7380	7380	7380	7380	0
431	20240807	134100	2177990	7380	7380	7380	7380	0
432	20240807	134000	2177990	7380	7380	7380	7380	0
433	20240807	133900	2177990	7380	7380	7380	7380	0
434	20240807	133800	2177990	7380	7380	7380	7380	0
435	20240807	133700	2177990	7380	7380	7380	7380	0
436	20240807	133600	2177990	7380	7380	7380	7380	0
437	20240807	133500	2177990	7380	7380	7380	7380	0
438	20240807	133400	2177990	7380	7380	7380	7380	0
439	20240807	133300	2177990	7380	7380	7380	7380	0
440	20240807	133200	2177990	7380	7380	7380	7380	0
441	20240807	133100	2177990	7380	7380	7380	7380	0
442	20240807	133000	2177990	7380	7380	7380	7380	0
443	20240807	132900	2177990	7380	7380	7380	7380	0
444	20240807	132800	2177990	7380	7380	7380	7380	0
445	20240807	132700	2177990	7380	7380	7380	7380	0
446	20240807	132600	2177990	7380	7380	7380	7380	0
447	20240807	132500	2177990	7380	7380	7380	7380	0
448	20240807	132400	2177990	7380	7380	7380	7380	0
449	20240807	132300	2177990	7380	7380	7380	7380	0
450	20240807	132200	2177990	7380	7380	7380	7380	0
451	20240807	132100	2177990	7380	7380	7380	7380	0
452	20240807	132000	2177990	7380	7380	7380	7380	0
453	20240807	131900	2177990	7380	7380	7380	7380	0
454	20240807	131800	2177990	7380	7380	7380	7380	0
455	20240807	131700	2177990	7380	7380	7380	7380	0
456	20240807	131600	2177990	7380	7380	7380	7380	0
457	20240807	131500	2177990	7380	7380	7380	7380	0
458	20240807	131400	2177990	7380	7380	7380	7380	0
459	20240807	131300	2177990	7380	7380	7380	7380	0
460	20240807	131200	2177990	7380	7380	7380	7380	0
461	20240807	131100	2177990	7380	7380	7380	7380	0
462	20240807	131000	2177990	7380	7380	7380	7380	0
463	20240807	130900	2177990	7380	7380	7380	7380	0
464	20240807	130800	2177990	7380	7380	7380	7380	0
465	20240807	130700	2177990	7380	7380	7380	7380	0
466	20240807	130600	2177990	7380	7380	7380	7380	0
467	20240807	130500	2177990	7380	7380	7380	7380	0
468	20240807	130400	2177990	7380	7380	7380	7380	0
469	20240807	130300	2177990	7380	7380	7380	7380	0
470	20240807	130200	2177990	7380	7380	7380	7380	0
471	20240807	130100	2177990	7380	7380	7380	7380	0
472	20240807	130000	2177990	7380	7380	7380	7380	0
473	20240807	125900	2177990	7380	7380	7380	7380	0
474	20240807	125800	2177990	7380	7380	7380	7380	0
475	20240807	125700	2177990	7380	7380	7380	7380	0
476	20240807	125600	2177990	7380	7380	7380	7380	0
477	20240807	125500	2177990	7380	7380	7380	7380	0
478	20240807	125400	2177990	7380	7380	7380	7380	0
479	20240807	125300	2177990	7380	7380	7380	7380	0
480	20240807	125200	2177990	7380	7380	7380	7380	0
481	20240807	125100	2177990	7380	7380	7380	7380	0
482	20240807	125000	2177990	7380	7380	7380	7380	0
483	20240807	124900	2177990	7380	7380	7380	7380	0
484	20240807	124800	2177990	7380	7380	7380	7380	0
485	20240807	124700	2177990	7380	7380	7380	7380	0
486	20240807	124600	2177990	7380	7380	7380	7380	0
487	20240807	124500	2177990	7380	7380	7380	7380	0
488	20240807	124400	2177990	7380	7380	7380	7380	0
489	20240807	124300	2177990	7380	7380	7380	7380	0
490	20240807	124200	2177990	7380	7380	7380	7380	0
491	20240807	124100	2177990	7380	7380	7380	7380	0
492	20240807	124000	2177990	7380	7380	7380	7380	0
493	20240807	123900	2177990	7380	7380	7380	7380	0
494	20240807	123800	2177990	7380	7380	7380	7380	0
495	20240807	123700	2177990	7380	7380	7380	7380	0
496	20240807	123600	2177990	7380	7380	7380	7380	0
497	20240807	123500	2177990	7380	7380	7380	7380	0
498	20240807	123400	2177990	7380	7380	7380	7380	0
499	20240807	123300	2177990	7380	7380	7380	7380	0
500	20240807	123200	2177990	7380	7380	7380	7380	0
501	20240807	123100	2177990	7380	7380	7380	7380	0
502	20240807	123000	2177990	7380	7380	7380	7380	0
503	20240807	122900	2177990	7380	7380	7380	7380	0
504	20240807	122800	2177990	7380	7380	7380	7380	0
505	20240807	122700	2177990	7380	7380	7380	7380	0
506	20240807	122600	2177990	7380	7380	7380	7380	0
507	20240807	122500	2177990	7380	7380	7380	7380	0
508	20240807	122400	2177990	7380	7380	7380	7380	0
509	20240807	122300	2177990	7380	7380	7380	7380	0
510	20240807	122200	2177990	7380	7380	7380	7380	0
511	20240807	122100	2177990	7380	7380	7380	7380	0
512	20240807	122000	2177990	7380	7380	7380	7380	0
513	20240807	121900	2177990	7380	7380	7380	7380	0
514	20240807	121800	2177990	7380	7380	7380	7380	0
515	20240807	121700	2177990	7380	7380	7380	7380	0
516	20240807	121600	2177990	7380	7380	7380	7380	0
517	20240807	121500	2177990	7380	7380	7380	7380	0
518	20240807	121400	2177990	7380	7380	7380	7380	0
519	20240807	121300	2177990	7380	7380	7380	7380	0
520	20240807	121200	2177990	7380	7380	7380	7380	0
521	20240807	121100	2177990	7380	7380	7380	7380	0
522	20240807	121000	2177990	7380	7380	7380	7380	0
523	20240807	120900	2177990	7380	7380	7380	7380	0
524	20240807	120800	2177990	7380	7380	7380	7380	0
525	20240807	120700	2177990	7380	7380	7380	7380	0
526	20240807	120600	2177990	7380	7380	7380	7380	0
527	20240807	120500	2177990	7380	7380	7380	7380	0
528	20240807	120400	2177990	7380	7380	7380	7380	0
529	20240807	120300	2177990	7380	7380	7380	7380	0
530	20240807	120200	2177990	7380	7380	7380	7380	0
531	20240807	120100	2177990	7380	7380	7380	7380	0
532	20240807	120000	2177990	7380	7380	7380	7380	0
533	20240807	115900	2177990	7380	7380	7380	7380	0
534	20240807	115800	2177990	7380	7380	7380	7380	0
535	20240807	115700	2177990	7380	7380	7380	7380	0
536	20240807	115600	2177990	7380	7380	7380	7380	0
537	20240807	115500	2177990	7380	7380	7380	7380	0
538	20240807	115400	2177990	7380	7380	7380	7380	0
539	20240807	115300	2177990	7380	7380	7380	7380	0
540	20240807	115200	2177990	7380	7380	7380	7380	0
541	20240807	115100	2177990	7380	7380	7380	7380	0
542	20240807	115000	2177990	7380	7380	7380	7380	0
543	20240807	114900	2177990	7380	7380	7380	7380	0
544	20240807	114800	2177990	7380	7380	7380	7380	0
545	20240807	114700	2177990	7380	7380	7380	7380	0
546	20240807	114600	2177990	7380	7380	7380	7380	0
547	20240807	114500	2177990	7380	7380	7380	7380	0
548	20240807	114400	2177990	7380	7380	7380	7380	0
549	20240807	114300	2177990	7380	7380	7380	7380	0
550	20240807	114200	2177990	7380	7380	7380	7380	0
551	20240807	114100	2177990	7380	7380	7380	7380	0
552	20240807	114000	2177990	7380	7380	7380	7380	0
553	20240807	113900	2177990	7380	7380	7380	7380	0
554	20240807	113800	2177990	7380	7380	7380	7380	0
555	20240807	113700	2177990	7380	7380	7380	7380	0
556	20240807	113600	2177990	7380	7380	7380	7380	0
557	20240807	113500	2177990	7380	7380	7380	7380	0
558	20240807	113400	2177990	7380	7380	7380	7380	0
559	20240807	113300	2177990	7380	7380	7380	7380	0
560	20240807	113200	2177990	7380	7380	7380	7380	0
561	20240807	113100	2177990	7380	7380	7380	7380	0
562	20240807	113000	2177990	7380	7210	7380	7210	4
563	20240807	112900	2148820	7210	7210	7210	7210	0
564	20240807	112800	2148820	7210	7210	7210	7210	0
565	20240807	112700	2148820	7210	7210	7210	7210	0
566	20240807	112600	2148820	7210	7210	7210	7210	0
567	20240807	112500	2148820	7210	7210	7210	7210	1
568	20240807	112400	2141610	7550	7550	7550	7550	0
569	20240807	112300	2141610	7550	7550	7550	7550	0
570	20240807	112200	2141610	7550	7550	7550	7550	0
571	20240807	112100	2141610	7550	7550	7550	7550	0
572	20240807	112000	2141610	7550	7550	7550	7550	0
573	20240807	111900	2141610	7550	7550	7550	7550	0
574	20240807	111800	2141610	7550	7550	7550	7550	0
575	20240807	111700	2141610	7550	7550	7550	7550	0
576	20240807	111600	2141610	7550	7550	7550	7550	0
577	20240807	111500	2141610	7550	7550	7550	7550	0
578	20240807	111400	2141610	7550	7550	7550	7550	0
579	20240807	111300	2141610	7550	7550	7550	7550	0
580	20240807	111200	2141610	7550	7550	7550	7550	0
581	20240807	111100	2141610	7550	7550	7550	7550	0
582	20240807	111000	2141610	7550	7550	7550	7550	0
583	20240807	110900	2141610	7550	7550	7550	7550	0
584	20240807	110800	2141610	7550	7550	7550	7550	0
585	20240807	110700	2141610	7550	7550	7550	7550	0
586	20240807	110600	2141610	7550	7550	7550	7550	0
587	20240807	110500	2141610	7550	7550	7550	7550	0
588	20240807	110400	2141610	7550	7550	7550	7550	0
589	20240807	110300	2141610	7550	7550	7550	7550	0
590	20240807	110200	2141610	7550	7550	7550	7550	0
591	20240807	110100	2141610	7550	7550	7550	7550	0
592	20240807	110000	2141610	7550	7550	7550	7550	0
593	20240807	105900	2141610	7550	7550	7550	7550	0
594	20240807	105800	2141610	7550	7550	7550	7550	0
595	20240807	105700	2141610	7550	7550	7550	7550	0
596	20240807	105600	2141610	7550	7550	7550	7550	0
597	20240807	105500	2141610	7550	7550	7550	7550	0
598	20240807	105400	2141610	7550	7550	7550	7550	0
599	20240807	105300	2141610	7550	7550	7550	7550	0
600	20240807	105200	2141610	7550	7550	7550	7550	0
601	20240807	105100	2141610	7550	7550	7550	7550	0
602	20240807	105000	2141610	7550	7550	7550	7550	0
603	20240807	104900	2141610	7550	7550	7550	7550	0
604	20240807	104800	2141610	7550	7550	7550	7550	0
605	20240807	104700	2141610	7550	7550	7550	7550	0
606	20240807	104600	2141610	7550	7550	7550	7550	0
607	20240807	104500	2141610	7550	7550	7550	7550	0
608	20240807	104400	2141610	7550	7550	7550	7550	0
609	20240807	104300	2141610	7550	7550	7550	7550	0
610	20240807	104200	2141610	7550	7550	7550	7550	0
611	20240807	104100	2141610	7550	7550	7550	7550	0
612	20240807	104000	2141610	7550	7550	7550	7550	0
613	20240807	103900	2141610	7550	7550	7550	7550	0
614	20240807	103800	2141610	7550	7550	7550	7550	0
615	20240807	103700	2141610	7550	7550	7550	7550	0
616	20240807	103600	2141610	7550	7550	7550	7550	0
617	20240807	103500	2141610	7550	7550	7550	7550	0
618	20240807	103400	2141610	7550	7550	7550	7550	0
619	20240807	103300	2141610	7550	7550	7550	7550	0
620	20240807	103200	2141610	7550	7550	7550	7550	0
621	20240807	103100	2141610	7550	7550	7550	7550	0
622	20240807	103000	2141610	7550	7550	7550	7550	0
623	20240807	102900	2141610	7550	7550	7550	7550	0
624	20240807	102800	2141610	7550	7550	7550	7550	0
625	20240807	102700	2141610	7550	7550	7550	7550	0
626	20240807	102600	2141610	7550	7550	7550	7550	0
627	20240807	102500	2141610	7550	7550	7550	7550	0
628	20240807	102400	2141610	7550	7550	7550	7550	0
629	20240807	102300	2141610	7550	7550	7550	7550	0
630	20240807	102200	2141610	7550	7550	7550	7550	0
631	20240807	102100	2141610	7550	7550	7550	7550	0
632	20240807	102000	2141610	7550	7550	7550	7550	0
633	20240807	101900	2141610	7550	7550	7550	7550	0
634	20240807	101800	2141610	7550	7550	7550	7550	0
635	20240807	101700	2141610	7550	7550	7550	7550	0
636	20240807	101600	2141610	7550	7550	7550	7550	0
637	20240807	101500	2141610	7550	7550	7550	7550	0
638	20240807	101400	2141610	7550	7550	7550	7550	0
639	20240807	101300	2141610	7550	7550	7550	7550	0
640	20240807	101200	2141610	7550	7550	7550	7550	0
641	20240807	101100	2141610	7550	7550	7550	7550	0
642	20240807	101000	2141610	7550	7550	7550	7550	0
643	20240807	100900	2141610	7550	7550	7550	7550	0
644	20240807	100800	2141610	7550	7550	7550	7550	0
645	20240807	100700	2141610	7550	7550	7550	7550	0
646	20240807	100600	2141610	7550	7550	7550	7550	0
647	20240807	100500	2141610	7550	7550	7550	7550	0
648	20240807	100400	2141610	7550	7550	7550	7550	0
649	20240807	100300	2141610	7550	7550	7550	7550	0
650	20240807	100200	2141610	7550	7550	7550	7550	0
651	20240807	100100	2141610	7550	7550	7550	7550	0
652	20240807	100000	2141610	7550	7550	7550	7550	0
653	20240807	095900	2141610	7550	7550	7550	7550	0
654	20240807	095800	2141610	7550	7550	7550	7550	0
655	20240807	095700	2141610	7550	7550	7550	7550	0
656	20240807	095600	2141610	7550	7550	7550	7550	0
657	20240807	095500	2141610	7550	7550	7550	7550	0
658	20240807	095400	2141610	7550	7550	7550	7550	0
659	20240807	095300	2141610	7550	7550	7550	7550	0
660	20240807	095200	2141610	7550	7550	7550	7550	0
661	20240807	095100	2141610	7550	7550	7550	7550	0
662	20240807	095000	2141610	7550	7550	7550	7550	0
663	20240807	094900	2141610	7550	7550	7550	7550	0
664	20240807	094800	2141610	7550	7550	7550	7550	0
665	20240807	094700	2141610	7550	7550	7550	7550	0
666	20240807	094600	2141610	7550	7550	7550	7550	0
667	20240807	094500	2141610	7550	7550	7550	7550	0
668	20240807	094400	2141610	7550	7550	7550	7550	0
669	20240807	094300	2141610	7550	7550	7550	7550	0
670	20240807	094200	2141610	7550	7550	7550	7550	0
671	20240807	094100	2141610	7550	7550	7550	7550	0
672	20240807	094000	2141610	7550	7550	7550	7550	0
673	20240807	093900	2141610	7550	7550	7550	7550	0
674	20240807	093800	2141610	7550	7550	7550	7550	0
675	20240807	093700	2141610	7550	7550	7550	7550	0
676	20240807	093600	2141610	7550	7550	7550	7550	0
677	20240807	093500	2141610	7550	7550	7550	7550	0
678	20240807	093400	2141610	7550	7550	7550	7550	0
679	20240807	093300	2141610	7550	7550	7550	7550	0
680	20240807	093200	2141610	7550	7210	7550	7210	2
681	20240807	093100	2126850	7210	7210	7210	7210	0
682	20240807	093000	2126850	7210	7210	7210	7210	0
683	20240807	092900	2126850	7210	7210	7210	7210	0
684	20240807	092800	2126850	7210	7210	7210	7210	50
685	20240807	092700	1766350	7200	7200	7200	7200	0
686	20240807	092600	1766350	7200	7200	7200	7200	90
687	20240807	092500	1118350	7210	7210	7210	7210	0
688	20240807	092400	1118350	7210	7210	7210	7210	0
689	20240807	092300	1118350	7210	7210	7210	7210	0
690	20240807	092200	1118350	7210	7220	7220	7210	155
691	20240807	092100	0	7590	7590	7590	7590	0
692	20240807	092000	0	7590	7590	7590	7590	0
693	20240807	091900	0	7590	7590	7590	7590	0
694	20240807	091800	0	7590	7590	7590	7590	0
695	20240807	091700	0	7590	7590	7590	7590	0
696	20240807	091600	0	7590	7590	7590	7590	0
697	20240807	091500	0	7590	7590	7590	7590	0
698	20240807	091400	0	7590	7590	7590	7590	0
699	20240807	091300	0	7590	7590	7590	7590	0
700	20240807	091200	0	7590	7590	7590	7590	0
701	20240807	091100	0	7590	7590	7590	7590	0
702	20240807	091000	0	7590	7590	7590	7590	0
703	20240807	090900	0	7590	7590	7590	7590	0
704	20240807	090800	0	7590	7590	7590	7590	0
705	20240807	090700	0	7590	7590	7590	7590	0
706	20240807	090600	0	7590	7590	7590	7590	0
707	20240807	090500	0	7590	7590	7590	7590	0
708	20240807	090400	0	7590	7590	7590	7590	0
709	20240807	090300	0	7590	7590	7590	7590	0
710	20240807	090200	0	7590	7590	7590	7590	0
711	20240807	090100	0	7590	7590	7590	7590	0
712	20240807	090000	0	7590	7590	7590	7590	0