KissMeData/311060/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	210300	229265	4980	4980	4980	4980	10
3	20240812	210200	229265	4980	4980	4980	4980	0
4	20240812	210100	229265	4980	4980	4980	4980	0
5	20240812	210000	229265	4980	4980	4980	4980	0
6	20240812	205900	229265	4980	4980	4980	4980	0
7	20240812	205800	229265	4980	4980	4980	4980	0
8	20240812	205700	229265	4980	4980	4980	4980	0
9	20240812	205600	229265	4980	4980	4980	4980	0
10	20240812	205500	229265	4980	4980	4980	4980	0
11	20240812	205400	229265	4980	4980	4980	4980	0
12	20240812	205300	229265	4980	4980	4980	4980	0
13	20240812	205200	229265	4980	4980	4980	4980	0
14	20240812	205100	229265	4980	4980	4980	4980	0
15	20240812	205000	229265	4980	4980	4980	4980	0
16	20240812	204900	229265	4980	4980	4980	4980	0
17	20240812	204800	229265	4980	4980	4980	4980	0
18	20240812	204700	229265	4980	4980	4980	4980	0
19	20240812	204600	229265	4980	4980	4980	4980	0
20	20240812	204500	229265	4980	4980	4980	4980	0
21	20240812	204400	229265	4980	4980	4980	4980	0
22	20240812	204300	229265	4980	4980	4980	4980	0
23	20240812	204200	229265	4980	4980	4980	4980	0
24	20240812	204100	229265	4980	4980	4980	4980	0
25	20240812	204000	229265	4980	4980	4980	4980	0
26	20240812	203900	229265	4980	4980	4980	4980	0
27	20240812	203800	229265	4980	4980	4980	4980	0
28	20240812	203700	229265	4980	4980	4980	4980	0
29	20240812	203600	229265	4980	4980	4980	4980	0
30	20240812	203500	229265	4980	4980	4980	4980	0
31	20240812	203400	229265	4980	4980	4980	4980	0
32	20240812	203300	229265	4980	4980	4980	4980	10
33	20240812	203200	229265	4980	4980	4980	4980	0
34	20240812	203100	229265	4980	4980	4980	4980	0
35	20240812	203000	229265	4980	4980	4980	4980	0
36	20240812	202900	229265	4980	4980	4980	4980	0
37	20240812	202800	229265	4980	4980	4980	4980	0
38	20240812	202700	229265	4980	4980	4980	4980	0
39	20240812	202600	229265	4980	4980	4980	4980	0
40	20240812	202500	229265	4980	4980	4980	4980	0
41	20240812	202400	229265	4980	4980	4980	4980	0
42	20240812	202300	229265	4980	4980	4980	4980	0
43	20240812	202200	229265	4980	4980	4980	4980	0
44	20240812	202100	229265	4980	4980	4980	4980	0
45	20240812	202000	229265	4980	4980	4980	4980	0
46	20240812	201900	229265	4980	4980	4980	4980	0
47	20240812	201800	229265	4980	4980	4980	4980	0
48	20240812	201700	229265	4980	4980	4980	4980	0
49	20240812	201600	229265	4980	4980	4980	4980	0
50	20240812	201500	229265	4980	4980	4980	4980	0
51	20240812	201400	229265	4980	4980	4980	4980	0
52	20240812	201300	229265	4980	4980	4980	4980	0
53	20240812	201200	229265	4980	4980	4980	4980	0
54	20240812	201100	229265	4980	4980	4980	4980	0
55	20240812	201000	229265	4980	4980	4980	4980	0
56	20240812	200900	229265	4980	4980	4980	4980	0
57	20240812	200800	229265	4980	4980	4980	4980	0
58	20240812	200700	229265	4980	4980	4980	4980	0
59	20240812	200600	229265	4980	4980	4980	4980	0
60	20240812	200500	229265	4980	4980	4980	4980	0
61	20240812	200400	229265	4980	4980	4980	4980	0
62	20240812	200300	229265	4980	4980	4980	4980	10
63	20240812	200200	229265	4980	4980	4980	4980	0
64	20240812	200100	229265	4980	4980	4980	4980	0
65	20240812	200000	229265	4980	4980	4980	4980	0
66	20240812	195900	229265	4980	4980	4980	4980	0
67	20240812	195800	229265	4980	4980	4980	4980	0
68	20240812	195700	229265	4980	4980	4980	4980	0
69	20240812	195600	229265	4980	4980	4980	4980	0
70	20240812	195500	229265	4980	4980	4980	4980	0
71	20240812	195400	229265	4980	4980	4980	4980	0
72	20240812	195300	229265	4980	4980	4980	4980	0
73	20240812	195200	229265	4980	4980	4980	4980	0
74	20240812	195100	229265	4980	4980	4980	4980	0
75	20240812	195000	229265	4980	4980	4980	4980	0
76	20240812	194900	229265	4980	4980	4980	4980	0
77	20240812	194800	229265	4980	4980	4980	4980	0
78	20240812	194700	229265	4980	4980	4980	4980	0
79	20240812	194600	229265	4980	4980	4980	4980	0
80	20240812	194500	229265	4980	4980	4980	4980	0
81	20240812	194400	229265	4980	4980	4980	4980	0
82	20240812	194300	229265	4980	4980	4980	4980	0
83	20240812	194200	229265	4980	4980	4980	4980	0
84	20240812	194100	229265	4980	4980	4980	4980	0
85	20240812	194000	229265	4980	4980	4980	4980	0
86	20240812	193900	229265	4980	4980	4980	4980	0
87	20240812	193800	229265	4980	4980	4980	4980	0
88	20240812	193700	229265	4980	4980	4980	4980	0
89	20240812	193600	229265	4980	4980	4980	4980	0
90	20240812	193500	229265	4980	4980	4980	4980	0
91	20240812	193400	229265	4980	4980	4980	4980	0
92	20240812	193300	229265	4980	4980	4980	4980	10
93	20240812	193200	229265	4980	4980	4980	4980	0
94	20240812	193100	229265	4980	4980	4980	4980	0
95	20240812	193000	229265	4980	4980	4980	4980	0
96	20240812	192900	229265	4980	4980	4980	4980	0
97	20240812	192800	229265	4980	4980	4980	4980	0
98	20240812	192700	229265	4980	4980	4980	4980	0
99	20240812	192600	229265	4980	4980	4980	4980	0
100	20240812	192500	229265	4980	4980	4980	4980	0
101	20240812	192400	229265	4980	4980	4980	4980	0
102	20240812	192300	229265	4980	4980	4980	4980	0
103	20240812	192200	229265	4980	4980	4980	4980	0
104	20240812	192100	229265	4980	4980	4980	4980	0
105	20240812	192000	229265	4980	4980	4980	4980	0
106	20240812	191900	229265	4980	4980	4980	4980	0
107	20240812	191800	229265	4980	4980	4980	4980	0
108	20240812	191700	229265	4980	4980	4980	4980	0
109	20240812	191600	229265	4980	4980	4980	4980	0
110	20240812	191500	229265	4980	4980	4980	4980	0
111	20240812	191400	229265	4980	4980	4980	4980	0
112	20240812	191300	229265	4980	4980	4980	4980	0
113	20240812	191200	229265	4980	4980	4980	4980	0
114	20240812	191100	229265	4980	4980	4980	4980	0
115	20240812	191000	229265	4980	4980	4980	4980	0
116	20240812	190900	229265	4980	4980	4980	4980	0
117	20240812	190800	229265	4980	4980	4980	4980	0
118	20240812	190700	229265	4980	4980	4980	4980	0
119	20240812	190600	229265	4980	4980	4980	4980	0
120	20240812	190500	229265	4980	4980	4980	4980	0
121	20240812	190400	229265	4980	4980	4980	4980	0
122	20240812	190300	229265	4980	4980	4980	4980	10
123	20240812	190200	229265	4980	4980	4980	4980	0
124	20240812	190100	229265	4980	4980	4980	4980	0
125	20240812	190000	229265	4980	4980	4980	4980	0
126	20240812	185900	229265	4980	4980	4980	4980	0
127	20240812	185800	229265	4980	4980	4980	4980	0
128	20240812	185700	229265	4980	4980	4980	4980	0
129	20240812	185600	229265	4980	4980	4980	4980	0
130	20240812	185500	229265	4980	4980	4980	4980	0
131	20240812	185400	229265	4980	4980	4980	4980	0
132	20240812	185300	229265	4980	4980	4980	4980	0
133	20240812	185200	229265	4980	4980	4980	4980	0
134	20240812	185100	229265	4980	4980	4980	4980	0
135	20240812	185000	229265	4980	4980	4980	4980	0
136	20240812	184900	229265	4980	4980	4980	4980	0
137	20240812	184800	229265	4980	4980	4980	4980	0
138	20240812	184700	229265	4980	4980	4980	4980	0
139	20240812	184600	229265	4980	4980	4980	4980	0
140	20240812	184500	229265	4980	4980	4980	4980	0
141	20240812	184400	229265	4980	4980	4980	4980	0
142	20240812	184300	229265	4980	4980	4980	4980	0
143	20240812	184200	229265	4980	4980	4980	4980	0
144	20240812	184100	229265	4980	4980	4980	4980	0
145	20240812	184000	229265	4980	4980	4980	4980	0
146	20240812	183900	229265	4980	4980	4980	4980	0
147	20240812	183800	229265	4980	4980	4980	4980	0
148	20240812	183700	229265	4980	4980	4980	4980	0
149	20240812	183600	229265	4980	4980	4980	4980	0
150	20240812	183500	229265	4980	4980	4980	4980	0
151	20240812	183400	229265	4980	4980	4980	4980	0
152	20240812	183300	229265	4980	4980	4980	4980	10
153	20240812	183200	229265	4980	4980	4980	4980	0
154	20240812	183100	229265	4980	4980	4980	4980	0
155	20240812	183000	229265	4980	4980	4980	4980	0
156	20240812	182900	229265	4980	4980	4980	4980	0
157	20240812	182800	229265	4980	4980	4980	4980	0
158	20240812	182700	229265	4980	4980	4980	4980	0
159	20240812	182600	229265	4980	4980	4980	4980	0
160	20240812	182500	229265	4980	4980	4980	4980	0
161	20240812	182400	229265	4980	4980	4980	4980	0
162	20240812	182300	229265	4980	4980	4980	4980	0
163	20240812	182200	229265	4980	4980	4980	4980	0
164	20240812	182100	229265	4980	4980	4980	4980	0
165	20240812	182000	229265	4980	4980	4980	4980	0
166	20240812	181900	229265	4980	4980	4980	4980	0
167	20240812	181800	229265	4980	4980	4980	4980	0
168	20240812	181700	229265	4980	4980	4980	4980	0
169	20240812	181600	229265	4980	4980	4980	4980	0
170	20240812	181500	229265	4980	4980	4980	4980	0
171	20240812	181400	229265	4980	4980	4980	4980	0
172	20240812	181300	229265	4980	4980	4980	4980	0
173	20240812	181200	229265	4980	4980	4980	4980	0
174	20240812	181100	229265	4980	4980	4980	4980	0
175	20240812	181000	229265	4980	4980	4980	4980	0
176	20240812	180900	229265	4980	4980	4980	4980	0
177	20240812	180800	229265	4980	4980	4980	4980	0
178	20240812	180700	229265	4980	4980	4980	4980	0
179	20240812	180600	229265	4980	4980	4980	4980	0
180	20240812	180500	229265	4980	4980	4980	4980	0
181	20240812	180400	229265	4980	4980	4980	4980	0
182	20240812	180300	229265	4980	4980	4980	4980	10
183	20240812	180200	229265	4980	4980	4980	4980	0
184	20240812	180100	229265	4980	4980	4980	4980	0
185	20240812	180000	229265	4980	4980	4980	4980	0
186	20240812	175900	229265	4980	4980	4980	4980	0
187	20240812	175800	229265	4980	4980	4980	4980	0
188	20240812	175700	229265	4980	4980	4980	4980	0
189	20240812	175600	229265	4980	4980	4980	4980	0
190	20240812	175500	229265	4980	4980	4980	4980	0
191	20240812	175400	229265	4980	4980	4980	4980	0
192	20240812	175300	229265	4980	4980	4980	4980	0
193	20240812	175200	229265	4980	4980	4980	4980	0
194	20240812	175100	229265	4980	4980	4980	4980	0
195	20240812	175000	229265	4980	4980	4980	4980	0
196	20240812	174900	229265	4980	4980	4980	4980	0
197	20240812	174800	229265	4980	4980	4980	4980	0
198	20240812	174700	229265	4980	4980	4980	4980	0
199	20240812	174600	229265	4980	4980	4980	4980	0
200	20240812	174500	229265	4980	4980	4980	4980	0
201	20240812	174400	229265	4980	4980	4980	4980	0
202	20240812	174300	229265	4980	4980	4980	4980	0
203	20240812	174200	229265	4980	4980	4980	4980	0
204	20240812	174100	229265	4980	4980	4980	4980	0
205	20240812	174000	229265	4980	4980	4980	4980	0
206	20240812	173900	229265	4980	4980	4980	4980	0
207	20240812	173800	229265	4980	4980	4980	4980	0
208	20240812	173700	229265	4980	4980	4980	4980	0
209	20240812	173600	229265	4980	4980	4980	4980	0
210	20240812	173500	229265	4980	4980	4980	4980	0
211	20240812	173400	229265	4980	4980	4980	4980	0
212	20240812	173300	229265	4980	4980	4980	4980	10
213	20240812	173200	229265	4980	4980	4980	4980	0
214	20240812	173100	229265	4980	4980	4980	4980	0
215	20240812	173000	229265	4980	4980	4980	4980	0
216	20240812	172900	229265	4980	4980	4980	4980	0
217	20240812	172800	229265	4980	4980	4980	4980	0
218	20240812	172700	229265	4980	4980	4980	4980	0
219	20240812	172600	229265	4980	4980	4980	4980	0
220	20240812	172500	229265	4980	4980	4980	4980	0
221	20240812	172400	229265	4980	4980	4980	4980	0
222	20240812	172300	229265	4980	4980	4980	4980	0
223	20240812	172200	229265	4980	4980	4980	4980	0
224	20240812	172100	229265	4980	4980	4980	4980	0
225	20240812	172000	229265	4980	4980	4980	4980	0
226	20240812	171900	229265	4980	4980	4980	4980	0
227	20240812	171800	229265	4980	4980	4980	4980	0
228	20240812	171700	229265	4980	4980	4980	4980	0
229	20240812	171600	229265	4980	4980	4980	4980	0
230	20240812	171500	229265	4980	4980	4980	4980	0
231	20240812	171400	229265	4980	4980	4980	4980	0
232	20240812	171300	229265	4980	4980	4980	4980	0
233	20240812	171200	229265	4980	4980	4980	4980	0
234	20240812	171100	229265	4980	4980	4980	4980	0
235	20240812	171000	229265	4980	4980	4980	4980	0
236	20240812	170900	229265	4980	4980	4980	4980	0
237	20240812	170800	229265	4980	4980	4980	4980	0
238	20240812	170700	229265	4980	4980	4980	4980	0
239	20240812	170600	229265	4980	4980	4980	4980	0
240	20240812	170500	229265	4980	4980	4980	4980	0
241	20240812	170400	229265	4980	4980	4980	4980	0
242	20240812	170300	229265	4980	4980	4980	4980	10
243	20240812	170200	229265	4980	4980	4980	4980	0
244	20240812	170100	229265	4980	4980	4980	4980	0
245	20240812	170000	229265	4980	4980	4980	4980	0
246	20240812	165900	229265	4980	4980	4980	4980	0
247	20240812	165800	229265	4980	4980	4980	4980	0
248	20240812	165700	229265	4980	4980	4980	4980	0
249	20240812	165600	229265	4980	4980	4980	4980	0
250	20240812	165500	229265	4980	4980	4980	4980	0
251	20240812	165400	229265	4980	4980	4980	4980	0
252	20240812	165300	229265	4980	4980	4980	4980	0
253	20240812	165200	229265	4980	4980	4980	4980	0
254	20240812	165100	229265	4980	4980	4980	4980	0
255	20240812	165000	229265	4980	4980	4980	4980	0
256	20240812	164900	229265	4980	4980	4980	4980	0
257	20240812	164800	229265	4980	4980	4980	4980	0
258	20240812	164700	229265	4980	4980	4980	4980	0
259	20240812	164600	229265	4980	4980	4980	4980	0
260	20240812	164500	229265	4980	4980	4980	4980	0
261	20240812	164400	229265	4980	4980	4980	4980	0
262	20240812	164300	229265	4980	4980	4980	4980	0
263	20240812	164200	229265	4980	4980	4980	4980	0
264	20240812	164100	229265	4980	4980	4980	4980	0
265	20240812	164000	229265	4980	4980	4980	4980	0
266	20240812	163900	229265	4980	4980	4980	4980	0
267	20240812	163800	229265	4980	4980	4980	4980	0
268	20240812	163700	229265	4980	4980	4980	4980	0
269	20240812	163600	229265	4980	4980	4980	4980	0
270	20240812	163500	229265	4980	4980	4980	4980	0
271	20240812	163400	229265	4980	4980	4980	4980	0
272	20240812	163300	229265	4980	4980	4980	4980	10
273	20240812	163200	229265	4980	4980	4980	4980	0
274	20240812	163100	229265	4980	4980	4980	4980	0
275	20240812	163000	229265	4980	4980	4980	4980	0
276	20240812	162900	229265	4980	4980	4980	4980	0
277	20240812	162800	229265	4980	4980	4980	4980	0
278	20240812	162700	229265	4980	4980	4980	4980	0
279	20240812	162600	229265	4980	4980	4980	4980	0
280	20240812	162500	229265	4980	4980	4980	4980	0
281	20240812	162400	229265	4980	4980	4980	4980	0
282	20240812	162300	229265	4980	4980	4980	4980	0
283	20240812	162200	229265	4980	4980	4980	4980	0
284	20240812	162100	229265	4980	4980	4980	4980	0
285	20240812	162000	229265	4980	4980	4980	4980	0
286	20240812	161900	229265	4980	4980	4980	4980	0
287	20240812	161800	229265	4980	4980	4980	4980	0
288	20240812	161700	229265	4980	4980	4980	4980	0
289	20240812	161600	229265	4980	4980	4980	4980	0
290	20240812	161500	229265	4980	4980	4980	4980	0
291	20240812	161400	229265	4980	4980	4980	4980	0
292	20240812	161300	229265	4980	4980	4980	4980	0
293	20240812	161200	229265	4980	4980	4980	4980	0
294	20240812	161100	229265	4980	4980	4980	4980	0
295	20240812	161000	229265	4980	4980	4980	4980	0
296	20240812	160900	229265	4980	4980	4980	4980	0
297	20240812	160800	229265	4980	4980	4980	4980	0
298	20240812	160700	229265	4980	4980	4980	4980	0
299	20240812	160600	229265	4980	4980	4980	4980	0
300	20240812	160500	229265	4980	4980	4980	4980	0
301	20240812	160400	229265	4980	4980	4980	4980	0
302	20240812	160300	229265	4980	4980	4980	4980	10
303	20240812	160200	229265	4980	4980	4980	4980	0
304	20240812	160100	229265	4980	4980	4980	4980	0
305	20240812	160000	229265	4980	4980	4980	4980	0
306	20240812	155900	229265	4980	4980	4980	4980	0
307	20240812	155800	229265	4980	4980	4980	4980	0
308	20240812	155700	229265	4980	4980	4980	4980	0
309	20240812	155600	229265	4980	4980	4980	4980	0
310	20240812	155500	229265	4980	4980	4980	4980	0
311	20240812	155400	229265	4980	4980	4980	4980	0
312	20240812	155300	229265	4980	4980	4980	4980	0
313	20240812	155200	229265	4980	4980	4980	4980	0
314	20240812	155100	229265	4980	4980	4980	4980	0
315	20240812	155000	229265	4980	4980	4980	4980	0
316	20240812	154900	229265	4980	4980	4980	4980	0
317	20240812	154800	229265	4980	4980	4980	4980	0
318	20240812	154700	229265	4980	4980	4980	4980	0
319	20240812	154600	229265	4980	4980	4980	4980	0
320	20240812	154500	229265	4980	4980	4980	4980	0
321	20240812	154400	229265	4980	4980	4980	4980	0
322	20240812	154300	229265	4980	4980	4980	4980	0
323	20240812	154200	229265	4980	4980	4980	4980	0
324	20240812	154100	229265	4980	4980	4980	4980	0
325	20240812	154000	229265	4980	4980	4980	4980	0
326	20240812	153900	229265	4980	4980	4980	4980	0
327	20240812	153800	229265	4980	4980	4980	4980	0
328	20240812	153700	229265	4980	4980	4980	4980	0
329	20240812	153600	229265	4980	4980	4980	4980	0
330	20240812	153500	229265	4980	4980	4980	4980	0
331	20240812	153400	229265	4980	4980	4980	4980	0
332	20240812	153300	229265	4980	4980	4980	4980	10
333	20240812	153200	229265	4980	4980	4980	4980	0
334	20240812	153100	229265	4980	4980	4980	4980	0
335	20240812	153000	229265	4980	4980	4980	4980	0
336	20240812	152900	229265	4980	4980	4980	4980	0
337	20240812	152800	229265	4980	4980	4980	4980	0
338	20240812	152700	229265	4980	4980	4980	4980	0
339	20240812	152600	229265	4980	4980	4980	4980	0
340	20240812	152500	229265	4980	4980	4980	4980	0
341	20240812	152400	229265	4980	4980	4980	4980	0
342	20240812	152300	229265	4980	4980	4980	4980	0
343	20240812	152200	229265	4980	4980	4980	4980	0
344	20240812	152100	229265	4980	4980	4980	4980	0
345	20240812	152000	229265	4980	4980	4980	4980	0
346	20240812	151900	229265	4980	4980	4980	4980	10
347	20240812	151800	179465	4985	4985	4985	4985	0
348	20240812	151700	179465	4985	4985	4985	4985	0
349	20240812	151600	179465	4985	4985	4985	4985	0
350	20240812	151500	179465	4985	4985	4985	4985	10
351	20240812	151400	129615	4985	4985	4985	4985	0
352	20240812	151300	129615	4985	4985	4985	4985	0
353	20240812	151200	129615	4985	4985	4985	4985	0
354	20240812	151100	129615	4985	4985	4985	4985	0
355	20240812	151000	129615	4985	4985	4985	4985	0
356	20240812	150900	129615	4985	4985	4985	4985	0
357	20240812	150800	129615	4985	4985	4985	4985	0
358	20240812	150700	129615	4985	4985	4985	4985	0
359	20240812	150600	129615	4985	4985	4985	4985	0
360	20240812	150500	129615	4985	4985	4985	4985	0
361	20240812	150400	129615	4985	4985	4985	4985	0
362	20240812	150300	129615	4985	4985	4985	4985	15
363	20240812	150200	54840	4985	4985	4985	4985	0
364	20240812	150100	54840	4985	4985	4985	4985	0
365	20240812	150000	54840	4985	4985	4985	4985	0
366	20240812	145900	54840	4985	4985	4985	4985	0
367	20240812	145800	54840	4985	4985	4985	4985	0
368	20240812	145700	54840	4985	4985	4985	4985	0
369	20240812	145600	54840	4985	4985	4985	4985	0
370	20240812	145500	54840	4985	4985	4985	4985	0
371	20240812	145400	54840	4985	4985	4985	4985	0
372	20240812	145300	54840	4985	4985	4985	4985	0
373	20240812	145200	54840	4985	4985	4985	4985	0
374	20240812	145100	54840	4985	4985	4985	4985	0
375	20240812	145000	54840	4985	4985	4985	4985	0
376	20240812	144900	54840	4985	4985	4985	4985	0
377	20240812	144800	54840	4985	4985	4985	4985	0
378	20240812	144700	54840	4985	4985	4985	4985	0
379	20240812	144600	54840	4985	4985	4985	4985	0
380	20240812	144500	54840	4985	4985	4985	4985	0
381	20240812	144400	54840	4985	4985	4985	4985	0
382	20240812	144300	54840	4985	4985	4985	4985	0
383	20240812	144200	54840	4985	4985	4985	4985	0
384	20240812	144100	54840	4985	4985	4985	4985	0
385	20240812	144000	54840	4985	4985	4985	4985	0
386	20240812	143900	54840	4985	4985	4985	4985	0
387	20240812	143800	54840	4985	4985	4985	4985	0
388	20240812	143700	54840	4985	4985	4985	4985	0
389	20240812	143600	54840	4985	4985	4985	4985	0
390	20240812	143500	54840	4985	4985	4985	4985	0
391	20240812	143400	54840	4985	4985	4985	4985	0
392	20240812	143300	54840	4985	4985	4985	4985	0
393	20240812	143200	54840	4985	4985	4985	4985	0
394	20240812	143100	54840	4985	4985	4985	4985	0
395	20240812	143000	54840	4985	4985	4985	4985	0
396	20240812	142900	54840	4985	4985	4985	4985	10
397	20240812	142800	4990	4990	4990	4990	4990	0
398	20240812	142700	4990	4990	4990	4990	4990	0
399	20240812	142600	4990	4990	4990	4990	4990	0
400	20240812	142500	4990	4990	4990	4990	4990	0
401	20240812	142400	4990	4990	4990	4990	4990	0
402	20240812	142300	4990	4990	4990	4990	4990	0
403	20240812	142200	4990	4990	4990	4990	4990	0
404	20240812	142100	4990	4990	4990	4990	4990	0
405	20240812	142000	4990	4990	4990	4990	4990	0
406	20240812	141900	4990	4990	4990	4990	4990	0
407	20240812	141800	4990	4990	4990	4990	4990	0
408	20240812	141700	4990	4990	4990	4990	4990	0
409	20240812	141600	4990	4990	4990	4990	4990	0
410	20240812	141500	4990	4990	4990	4990	4990	0
411	20240812	141400	4990	4990	4990	4990	4990	0
412	20240812	141300	4990	4990	4990	4990	4990	0
413	20240812	141200	4990	4990	4990	4990	4990	0
414	20240812	141100	4990	4990	4990	4990	4990	0
415	20240812	141000	4990	4990	4990	4990	4990	0
416	20240812	140900	4990	4990	4990	4990	4990	0
417	20240812	140800	4990	4990	4990	4990	4990	0
418	20240812	140700	4990	4990	4990	4990	4990	0
419	20240812	140600	4990	4990	4990	4990	4990	0
420	20240812	140500	4990	4990	4990	4990	4990	0
421	20240812	140400	4990	4990	4990	4990	4990	0
422	20240812	140300	4990	4990	4990	4990	4990	0
423	20240812	140200	4990	4990	4990	4990	4990	0
424	20240812	140100	4990	4990	4990	4990	4990	0
425	20240812	140000	4990	4990	4990	4990	4990	0
426	20240812	135900	4990	4990	4990	4990	4990	0
427	20240812	135800	4990	4990	4990	4990	4990	0
428	20240812	135700	4990	4990	4990	4990	4990	0
429	20240812	135600	4990	4990	4990	4990	4990	0
430	20240812	135500	4990	4990	4990	4990	4990	0
431	20240812	135400	4990	4990	4990	4990	4990	0
432	20240812	135300	4990	4990	4990	4990	4990	0
433	20240812	135200	4990	4990	4990	4990	4990	0
434	20240812	135100	4990	4990	4990	4990	4990	0
435	20240812	135000	4990	4990	4990	4990	4990	0
436	20240812	134900	4990	4990	4990	4990	4990	0
437	20240812	134800	4990	4990	4990	4990	4990	0
438	20240812	134700	4990	4990	4990	4990	4990	0
439	20240812	134600	4990	4990	4990	4990	4990	0
440	20240812	134500	4990	4990	4990	4990	4990	0
441	20240812	134400	4990	4990	4990	4990	4990	0
442	20240812	134300	4990	4990	4990	4990	4990	0
443	20240812	134200	4990	4990	4990	4990	4990	0
444	20240812	134100	4990	4990	4990	4990	4990	0
445	20240812	134000	4990	4990	4990	4990	4990	0
446	20240812	133900	4990	4990	4990	4990	4990	0
447	20240812	133800	4990	4990	4990	4990	4990	0
448	20240812	133700	4990	4990	4990	4990	4990	0
449	20240812	133600	4990	4990	4990	4990	4990	0
450	20240812	133500	4990	4990	4990	4990	4990	0
451	20240812	133400	4990	4990	4990	4990	4990	0
452	20240812	133300	4990	4990	4990	4990	4990	0
453	20240812	133200	4990	4990	4990	4990	4990	0
454	20240812	133100	4990	4990	4990	4990	4990	0
455	20240812	133000	4990	4990	4990	4990	4990	0
456	20240812	132900	4990	4990	4990	4990	4990	0
457	20240812	132800	4990	4990	4990	4990	4990	0
458	20240812	132700	4990	4990	4990	4990	4990	0
459	20240812	132600	4990	4990	4990	4990	4990	0
460	20240812	132500	4990	4990	4990	4990	4990	0
461	20240812	132400	4990	4990	4990	4990	4990	0
462	20240812	132300	4990	4990	4990	4990	4990	0
463	20240812	132200	4990	4990	4990	4990	4990	0
464	20240812	132100	4990	4990	4990	4990	4990	0
465	20240812	132000	4990	4990	4990	4990	4990	0
466	20240812	131900	4990	4990	4990	4990	4990	0
467	20240812	131800	4990	4990	4990	4990	4990	0
468	20240812	131700	4990	4990	4990	4990	4990	0
469	20240812	131600	4990	4990	4990	4990	4990	0
470	20240812	131500	4990	4990	4990	4990	4990	0
471	20240812	131400	4990	4990	4990	4990	4990	0
472	20240812	131300	4990	4990	4990	4990	4990	0
473	20240812	131200	4990	4990	4990	4990	4990	0
474	20240812	131100	4990	4990	4990	4990	4990	0
475	20240812	131000	4990	4990	4990	4990	4990	0
476	20240812	130900	4990	4990	4990	4990	4990	0
477	20240812	130800	4990	4990	4990	4990	4990	0
478	20240812	130700	4990	4990	4990	4990	4990	0
479	20240812	130600	4990	4990	4990	4990	4990	0
480	20240812	130500	4990	4990	4990	4990	4990	0
481	20240812	130400	4990	4990	4990	4990	4990	0
482	20240812	130300	4990	4990	4990	4990	4990	0
483	20240812	130200	4990	4990	4990	4990	4990	0
484	20240812	130100	4990	4990	4990	4990	4990	0
485	20240812	130000	4990	4990	4990	4990	4990	0
486	20240812	125900	4990	4990	4990	4990	4990	0
487	20240812	125800	4990	4990	4990	4990	4990	0
488	20240812	125700	4990	4990	4990	4990	4990	0
489	20240812	125600	4990	4990	4990	4990	4990	0
490	20240812	125500	4990	4990	4990	4990	4990	0
491	20240812	125400	4990	4990	4990	4990	4990	0
492	20240812	125300	4990	4990	4990	4990	4990	0
493	20240812	125200	4990	4990	4990	4990	4990	0
494	20240812	125100	4990	4990	4990	4990	4990	0
495	20240812	125000	4990	4990	4990	4990	4990	0
496	20240812	124900	4990	4990	4990	4990	4990	0
497	20240812	124800	4990	4990	4990	4990	4990	0
498	20240812	124700	4990	4990	4990	4990	4990	0
499	20240812	124600	4990	4990	4990	4990	4990	0
500	20240812	124500	4990	4990	4990	4990	4990	0
501	20240812	124400	4990	4990	4990	4990	4990	0
502	20240812	124300	4990	4990	4990	4990	4990	0
503	20240812	124200	4990	4990	4990	4990	4990	0
504	20240812	124100	4990	4990	4990	4990	4990	0
505	20240812	124000	4990	4990	4990	4990	4990	0
506	20240812	123900	4990	4990	4990	4990	4990	0
507	20240812	123800	4990	4990	4990	4990	4990	0
508	20240812	123700	4990	4990	4990	4990	4990	0
509	20240812	123600	4990	4990	4990	4990	4990	0
510	20240812	123500	4990	4990	4990	4990	4990	0
511	20240812	123400	4990	4990	4990	4990	4990	0
512	20240812	123300	4990	4990	4990	4990	4990	0
513	20240812	123200	4990	4990	4990	4990	4990	0
514	20240812	123100	4990	4990	4990	4990	4990	0
515	20240812	123000	4990	4990	4990	4990	4990	0
516	20240812	122900	4990	4990	4990	4990	4990	0
517	20240812	122800	4990	4990	4990	4990	4990	0
518	20240812	122700	4990	4990	4990	4990	4990	0
519	20240812	122600	4990	4990	4990	4990	4990	0
520	20240812	122500	4990	4990	4990	4990	4990	0
521	20240812	122400	4990	4990	4990	4990	4990	0
522	20240812	122300	4990	4990	4990	4990	4990	0
523	20240812	122200	4990	4990	4990	4990	4990	0
524	20240812	122100	4990	4990	4990	4990	4990	0
525	20240812	122000	4990	4990	4990	4990	4990	0
526	20240812	121900	4990	4990	4990	4990	4990	0
527	20240812	121800	4990	4990	4990	4990	4990	0
528	20240812	121700	4990	4990	4990	4990	4990	0
529	20240812	121600	4990	4990	4990	4990	4990	0
530	20240812	121500	4990	4990	4990	4990	4990	0
531	20240812	121400	4990	4990	4990	4990	4990	0
532	20240812	121300	4990	4990	4990	4990	4990	0
533	20240812	121200	4990	4990	4990	4990	4990	0
534	20240812	121100	4990	4990	4990	4990	4990	0
535	20240812	121000	4990	4990	4990	4990	4990	0
536	20240812	120900	4990	4990	4990	4990	4990	0
537	20240812	120800	4990	4990	4990	4990	4990	0
538	20240812	120700	4990	4990	4990	4990	4990	0
539	20240812	120600	4990	4990	4990	4990	4990	1
540	20240812	120500	0	4990	4990	4990	4990	0
541	20240812	120400	0	4990	4990	4990	4990	0
542	20240812	120300	0	4990	4990	4990	4990	0
543	20240812	120200	0	4990	4990	4990	4990	0
544	20240812	120100	0	4990	4990	4990	4990	0
545	20240812	120000	0	4990	4990	4990	4990	0
546	20240812	115900	0	4990	4990	4990	4990	0
547	20240812	115800	0	4990	4990	4990	4990	0
548	20240812	115700	0	4990	4990	4990	4990	0
549	20240812	115600	0	4990	4990	4990	4990	0
550	20240812	115500	0	4990	4990	4990	4990	0
551	20240812	115400	0	4990	4990	4990	4990	0
552	20240812	115300	0	4990	4990	4990	4990	0
553	20240812	115200	0	4990	4990	4990	4990	0
554	20240812	115100	0	4990	4990	4990	4990	0
555	20240812	115000	0	4990	4990	4990	4990	0
556	20240812	114900	0	4990	4990	4990	4990	0
557	20240812	114800	0	4990	4990	4990	4990	0
558	20240812	114700	0	4990	4990	4990	4990	0
559	20240812	114600	0	4990	4990	4990	4990	0
560	20240812	114500	0	4990	4990	4990	4990	0
561	20240812	114400	0	4990	4990	4990	4990	0
562	20240812	114300	0	4990	4990	4990	4990	0
563	20240812	114200	0	4990	4990	4990	4990	0
564	20240812	114100	0	4990	4990	4990	4990	0
565	20240812	114000	0	4990	4990	4990	4990	0
566	20240812	113900	0	4990	4990	4990	4990	0
567	20240812	113800	0	4990	4990	4990	4990	0
568	20240812	113700	0	4990	4990	4990	4990	0
569	20240812	113600	0	4990	4990	4990	4990	0
570	20240812	113500	0	4990	4990	4990	4990	0
571	20240812	113400	0	4990	4990	4990	4990	0
572	20240812	113300	0	4990	4990	4990	4990	0
573	20240812	113200	0	4990	4990	4990	4990	0
574	20240812	113100	0	4990	4990	4990	4990	0
575	20240812	113000	0	4990	4990	4990	4990	0
576	20240812	112900	0	4990	4990	4990	4990	0
577	20240812	112800	0	4990	4990	4990	4990	0
578	20240812	112700	0	4990	4990	4990	4990	0
579	20240812	112600	0	4990	4990	4990	4990	0
580	20240812	112500	0	4990	4990	4990	4990	0
581	20240812	112400	0	4990	4990	4990	4990	0
582	20240812	112300	0	4990	4990	4990	4990	0
583	20240812	112200	0	4990	4990	4990	4990	0
584	20240812	112100	0	4990	4990	4990	4990	0
585	20240812	112000	0	4990	4990	4990	4990	0
586	20240812	111900	0	4990	4990	4990	4990	0
587	20240812	111800	0	4990	4990	4990	4990	0
588	20240812	111700	0	4990	4990	4990	4990	0
589	20240812	111600	0	4990	4990	4990	4990	0
590	20240812	111500	0	4990	4990	4990	4990	0
591	20240812	111400	0	4990	4990	4990	4990	0
592	20240812	111300	0	4990	4990	4990	4990	0
593	20240812	111200	0	4990	4990	4990	4990	0
594	20240812	111100	0	4990	4990	4990	4990	0
595	20240812	111000	0	4990	4990	4990	4990	0
596	20240812	110900	0	4990	4990	4990	4990	0
597	20240812	110800	0	4990	4990	4990	4990	0
598	20240812	110700	0	4990	4990	4990	4990	0
599	20240812	110600	0	4990	4990	4990	4990	0
600	20240812	110500	0	4990	4990	4990	4990	0
601	20240812	110400	0	4990	4990	4990	4990	0
602	20240812	110300	0	4990	4990	4990	4990	0
603	20240812	110200	0	4990	4990	4990	4990	0
604	20240812	110100	0	4990	4990	4990	4990	0
605	20240812	110000	0	4990	4990	4990	4990	0
606	20240812	105900	0	4990	4990	4990	4990	0
607	20240812	105800	0	4990	4990	4990	4990	0
608	20240812	105700	0	4990	4990	4990	4990	0
609	20240812	105600	0	4990	4990	4990	4990	0
610	20240812	105500	0	4990	4990	4990	4990	0
611	20240812	105400	0	4990	4990	4990	4990	0
612	20240812	105300	0	4990	4990	4990	4990	0
613	20240812	105200	0	4990	4990	4990	4990	0
614	20240812	105100	0	4990	4990	4990	4990	0
615	20240812	105000	0	4990	4990	4990	4990	0
616	20240812	104900	0	4990	4990	4990	4990	0
617	20240812	104800	0	4990	4990	4990	4990	0
618	20240812	104700	0	4990	4990	4990	4990	0
619	20240812	104600	0	4990	4990	4990	4990	0
620	20240812	104500	0	4990	4990	4990	4990	0
621	20240812	104400	0	4990	4990	4990	4990	0
622	20240812	104300	0	4990	4990	4990	4990	0
623	20240812	104200	0	4990	4990	4990	4990	0
624	20240812	104100	0	4990	4990	4990	4990	0
625	20240812	104000	0	4990	4990	4990	4990	0
626	20240812	103900	0	4990	4990	4990	4990	0
627	20240812	103800	0	4990	4990	4990	4990	0
628	20240812	103700	0	4990	4990	4990	4990	0
629	20240812	103600	0	4990	4990	4990	4990	0
630	20240812	103500	0	4990	4990	4990	4990	0
631	20240812	103400	0	4990	4990	4990	4990	0
632	20240812	103300	0	4990	4990	4990	4990	0
633	20240812	103200	0	4990	4990	4990	4990	0
634	20240812	103100	0	4990	4990	4990	4990	0
635	20240812	103000	0	4990	4990	4990	4990	0
636	20240812	102900	0	4990	4990	4990	4990	0
637	20240812	102800	0	4990	4990	4990	4990	0
638	20240812	102700	0	4990	4990	4990	4990	0
639	20240812	102600	0	4990	4990	4990	4990	0
640	20240812	102500	0	4990	4990	4990	4990	0
641	20240812	102400	0	4990	4990	4990	4990	0
642	20240812	102300	0	4990	4990	4990	4990	0
643	20240812	102200	0	4990	4990	4990	4990	0
644	20240812	102100	0	4990	4990	4990	4990	0
645	20240812	102000	0	4990	4990	4990	4990	0
646	20240812	101900	0	4990	4990	4990	4990	0
647	20240812	101800	0	4990	4990	4990	4990	0
648	20240812	101700	0	4990	4990	4990	4990	0
649	20240812	101600	0	4990	4990	4990	4990	0
650	20240812	101500	0	4990	4990	4990	4990	0
651	20240812	101400	0	4990	4990	4990	4990	0
652	20240812	101300	0	4990	4990	4990	4990	0
653	20240812	101200	0	4990	4990	4990	4990	0
654	20240812	101100	0	4990	4990	4990	4990	0
655	20240812	101000	0	4990	4990	4990	4990	0
656	20240812	100900	0	4990	4990	4990	4990	0
657	20240812	100800	0	4990	4990	4990	4990	0
658	20240812	100700	0	4990	4990	4990	4990	0
659	20240812	100600	0	4990	4990	4990	4990	0
660	20240812	100500	0	4990	4990	4990	4990	0
661	20240812	100400	0	4990	4990	4990	4990	0
662	20240812	100300	0	4990	4990	4990	4990	0
663	20240812	100200	0	4990	4990	4990	4990	0
664	20240812	100100	0	4990	4990	4990	4990	0
665	20240812	100000	0	4990	4990	4990	4990	0
666	20240812	095900	0	4990	4990	4990	4990	0
667	20240812	095800	0	4990	4990	4990	4990	0
668	20240812	095700	0	4990	4990	4990	4990	0
669	20240812	095600	0	4990	4990	4990	4990	0
670	20240812	095500	0	4990	4990	4990	4990	0
671	20240812	095400	0	4990	4990	4990	4990	0
672	20240812	095300	0	4990	4990	4990	4990	0
673	20240812	095200	0	4990	4990	4990	4990	0
674	20240812	095100	0	4990	4990	4990	4990	0
675	20240812	095000	0	4990	4990	4990	4990	0
676	20240812	094900	0	4990	4990	4990	4990	0
677	20240812	094800	0	4990	4990	4990	4990	0
678	20240812	094700	0	4990	4990	4990	4990	0
679	20240812	094600	0	4990	4990	4990	4990	0
680	20240812	094500	0	4990	4990	4990	4990	0
681	20240812	094400	0	4990	4990	4990	4990	0
682	20240812	094300	0	4990	4990	4990	4990	0
683	20240812	094200	0	4990	4990	4990	4990	0
684	20240812	094100	0	4990	4990	4990	4990	0
685	20240812	094000	0	4990	4990	4990	4990	0
686	20240812	093900	0	4990	4990	4990	4990	0
687	20240812	093800	0	4990	4990	4990	4990	0
688	20240812	093700	0	4990	4990	4990	4990	0
689	20240812	093600	0	4990	4990	4990	4990	0
690	20240812	093500	0	4990	4990	4990	4990	0
691	20240812	093400	0	4990	4990	4990	4990	0
692	20240812	093300	0	4990	4990	4990	4990	0
693	20240812	093200	0	4990	4990	4990	4990	0
694	20240812	093100	0	4990	4990	4990	4990	0
695	20240812	093000	0	4990	4990	4990	4990	0
696	20240812	092900	0	4990	4990	4990	4990	0
697	20240812	092800	0	4990	4990	4990	4990	0
698	20240812	092700	0	4990	4990	4990	4990	0
699	20240812	092600	0	4990	4990	4990	4990	0
700	20240812	092500	0	4990	4990	4990	4990	0
701	20240812	092400	0	4990	4990	4990	4990	0
702	20240812	092300	0	4990	4990	4990	4990	0
703	20240812	092200	0	4990	4990	4990	4990	0
704	20240812	092100	0	4990	4990	4990	4990	0
705	20240812	092000	0	4990	4990	4990	4990	0
706	20240812	091900	0	4990	4990	4990	4990	0
707	20240812	091800	0	4990	4990	4990	4990	0
708	20240812	091700	0	4990	4990	4990	4990	0
709	20240812	091600	0	4990	4990	4990	4990	0
710	20240812	091500	0	4990	4990	4990	4990	0
711	20240812	091400	0	4990	4990	4990	4990	0
712	20240812	091300	0	4990	4990	4990	4990	0
713	20240812	091200	0	4990	4990	4990	4990	0
714	20240812	091100	0	4990	4990	4990	4990	0
715	20240812	091000	0	4990	4990	4990	4990	0
716	20240812	090900	0	4990	4990	4990	4990	0
717	20240812	090800	0	4990	4990	4990	4990	0
718	20240812	090700	0	4990	4990	4990	4990	0
719	20240812	090600	0	4990	4990	4990	4990	0
720	20240812	090500	0	4990	4990	4990	4990	0
721	20240812	090400	0	4990	4990	4990	4990	0
722	20240812	090300	0	4990	4990	4990	4990	0
723	20240812	090200	0	4990	4990	4990	4990	0
724	20240812	090100	0	4990	4990	4990	4990	0
725	20240812	090000	0	4990	4990	4990	4990	0