KissMeData/415580/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	212700	8466850	2090	2090	2090	2090	28
3	20240807	212600	8466850	2090	2090	2090	2090	0
4	20240807	212500	8466850	2090	2090	2090	2090	0
5	20240807	212400	8466850	2090	2090	2090	2090	0
6	20240807	212300	8466850	2090	2090	2090	2090	0
7	20240807	212200	8466850	2090	2090	2090	2090	0
8	20240807	212100	8466850	2090	2090	2090	2090	0
9	20240807	212000	8466850	2090	2090	2090	2090	0
10	20240807	211900	8466850	2090	2090	2090	2090	0
11	20240807	211800	8466850	2090	2090	2090	2090	0
12	20240807	211700	8466850	2090	2090	2090	2090	0
13	20240807	211600	8466850	2090	2090	2090	2090	0
14	20240807	211500	8466850	2090	2090	2090	2090	0
15	20240807	211400	8466850	2090	2090	2090	2090	0
16	20240807	211300	8466850	2090	2090	2090	2090	0
17	20240807	211200	8466850	2090	2090	2090	2090	0
18	20240807	211100	8466850	2090	2090	2090	2090	0
19	20240807	211000	8466850	2090	2090	2090	2090	0
20	20240807	210900	8466850	2090	2090	2090	2090	0
21	20240807	210800	8466850	2090	2090	2090	2090	0
22	20240807	210700	8466850	2090	2090	2090	2090	0
23	20240807	210600	8466850	2090	2090	2090	2090	0
24	20240807	210500	8466850	2090	2090	2090	2090	0
25	20240807	210400	8466850	2090	2090	2090	2090	0
26	20240807	210300	8466850	2090	2090	2090	2090	0
27	20240807	210200	8466850	2090	2090	2090	2090	0
28	20240807	210100	8466850	2090	2090	2090	2090	0
29	20240807	210000	8466850	2090	2090	2090	2090	0
30	20240807	205900	8466850	2090	2090	2090	2090	0
31	20240807	205800	8466850	2090	2090	2090	2090	0
32	20240807	205700	8466850	2090	2090	2090	2090	28
33	20240807	205600	8466850	2090	2090	2090	2090	0
34	20240807	205500	8466850	2090	2090	2090	2090	0
35	20240807	205400	8466850	2090	2090	2090	2090	0
36	20240807	205300	8466850	2090	2090	2090	2090	0
37	20240807	205200	8466850	2090	2090	2090	2090	0
38	20240807	205100	8466850	2090	2090	2090	2090	0
39	20240807	205000	8466850	2090	2090	2090	2090	0
40	20240807	204900	8466850	2090	2090	2090	2090	0
41	20240807	204800	8466850	2090	2090	2090	2090	0
42	20240807	204700	8466850	2090	2090	2090	2090	0
43	20240807	204600	8466850	2090	2090	2090	2090	0
44	20240807	204500	8466850	2090	2090	2090	2090	0
45	20240807	204400	8466850	2090	2090	2090	2090	0
46	20240807	204300	8466850	2090	2090	2090	2090	0
47	20240807	204200	8466850	2090	2090	2090	2090	0
48	20240807	204100	8466850	2090	2090	2090	2090	0
49	20240807	204000	8466850	2090	2090	2090	2090	0
50	20240807	203900	8466850	2090	2090	2090	2090	0
51	20240807	203800	8466850	2090	2090	2090	2090	0
52	20240807	203700	8466850	2090	2090	2090	2090	0
53	20240807	203600	8466850	2090	2090	2090	2090	0
54	20240807	203500	8466850	2090	2090	2090	2090	0
55	20240807	203400	8466850	2090	2090	2090	2090	0
56	20240807	203300	8466850	2090	2090	2090	2090	0
57	20240807	203200	8466850	2090	2090	2090	2090	0
58	20240807	203100	8466850	2090	2090	2090	2090	0
59	20240807	203000	8466850	2090	2090	2090	2090	0
60	20240807	202900	8466850	2090	2090	2090	2090	0
61	20240807	202800	8466850	2090	2090	2090	2090	0
62	20240807	202700	8466850	2090	2090	2090	2090	28
63	20240807	202600	8466850	2090	2090	2090	2090	0
64	20240807	202500	8466850	2090	2090	2090	2090	0
65	20240807	202400	8466850	2090	2090	2090	2090	0
66	20240807	202300	8466850	2090	2090	2090	2090	0
67	20240807	202200	8466850	2090	2090	2090	2090	0
68	20240807	202100	8466850	2090	2090	2090	2090	0
69	20240807	202000	8466850	2090	2090	2090	2090	0
70	20240807	201900	8466850	2090	2090	2090	2090	0
71	20240807	201800	8466850	2090	2090	2090	2090	0
72	20240807	201700	8466850	2090	2090	2090	2090	0
73	20240807	201600	8466850	2090	2090	2090	2090	0
74	20240807	201500	8466850	2090	2090	2090	2090	0
75	20240807	201400	8466850	2090	2090	2090	2090	0
76	20240807	201300	8466850	2090	2090	2090	2090	0
77	20240807	201200	8466850	2090	2090	2090	2090	0
78	20240807	201100	8466850	2090	2090	2090	2090	0
79	20240807	201000	8466850	2090	2090	2090	2090	0
80	20240807	200900	8466850	2090	2090	2090	2090	0
81	20240807	200800	8466850	2090	2090	2090	2090	0
82	20240807	200700	8466850	2090	2090	2090	2090	0
83	20240807	200600	8466850	2090	2090	2090	2090	0
84	20240807	200500	8466850	2090	2090	2090	2090	0
85	20240807	200400	8466850	2090	2090	2090	2090	0
86	20240807	200300	8466850	2090	2090	2090	2090	0
87	20240807	200200	8466850	2090	2090	2090	2090	0
88	20240807	200100	8466850	2090	2090	2090	2090	0
89	20240807	200000	8466850	2090	2090	2090	2090	0
90	20240807	195900	8466850	2090	2090	2090	2090	0
91	20240807	195800	8466850	2090	2090	2090	2090	0
92	20240807	195700	8466850	2090	2090	2090	2090	28
93	20240807	195600	8466850	2090	2090	2090	2090	0
94	20240807	195500	8466850	2090	2090	2090	2090	0
95	20240807	195400	8466850	2090	2090	2090	2090	0
96	20240807	195300	8466850	2090	2090	2090	2090	0
97	20240807	195200	8466850	2090	2090	2090	2090	0
98	20240807	195100	8466850	2090	2090	2090	2090	0
99	20240807	195000	8466850	2090	2090	2090	2090	0
100	20240807	194900	8466850	2090	2090	2090	2090	0
101	20240807	194800	8466850	2090	2090	2090	2090	0
102	20240807	194700	8466850	2090	2090	2090	2090	0
103	20240807	194600	8466850	2090	2090	2090	2090	0
104	20240807	194500	8466850	2090	2090	2090	2090	0
105	20240807	194400	8466850	2090	2090	2090	2090	0
106	20240807	194300	8466850	2090	2090	2090	2090	0
107	20240807	194200	8466850	2090	2090	2090	2090	0
108	20240807	194100	8466850	2090	2090	2090	2090	0
109	20240807	194000	8466850	2090	2090	2090	2090	0
110	20240807	193900	8466850	2090	2090	2090	2090	0
111	20240807	193800	8466850	2090	2090	2090	2090	0
112	20240807	193700	8466850	2090	2090	2090	2090	0
113	20240807	193600	8466850	2090	2090	2090	2090	0
114	20240807	193500	8466850	2090	2090	2090	2090	0
115	20240807	193400	8466850	2090	2090	2090	2090	0
116	20240807	193300	8466850	2090	2090	2090	2090	0
117	20240807	193200	8466850	2090	2090	2090	2090	0
118	20240807	193100	8466850	2090	2090	2090	2090	0
119	20240807	193000	8466850	2090	2090	2090	2090	0
120	20240807	192900	8466850	2090	2090	2090	2090	0
121	20240807	192800	8466850	2090	2090	2090	2090	0
122	20240807	192700	8466850	2090	2090	2090	2090	28
123	20240807	192600	8466850	2090	2090	2090	2090	0
124	20240807	192500	8466850	2090	2090	2090	2090	0
125	20240807	192400	8466850	2090	2090	2090	2090	0
126	20240807	192300	8466850	2090	2090	2090	2090	0
127	20240807	192200	8466850	2090	2090	2090	2090	0
128	20240807	192100	8466850	2090	2090	2090	2090	0
129	20240807	192000	8466850	2090	2090	2090	2090	0
130	20240807	191900	8466850	2090	2090	2090	2090	0
131	20240807	191800	8466850	2090	2090	2090	2090	0
132	20240807	191700	8466850	2090	2090	2090	2090	0
133	20240807	191600	8466850	2090	2090	2090	2090	0
134	20240807	191500	8466850	2090	2090	2090	2090	0
135	20240807	191400	8466850	2090	2090	2090	2090	0
136	20240807	191300	8466850	2090	2090	2090	2090	0
137	20240807	191200	8466850	2090	2090	2090	2090	0
138	20240807	191100	8466850	2090	2090	2090	2090	0
139	20240807	191000	8466850	2090	2090	2090	2090	0
140	20240807	190900	8466850	2090	2090	2090	2090	0
141	20240807	190800	8466850	2090	2090	2090	2090	0
142	20240807	190700	8466850	2090	2090	2090	2090	0
143	20240807	190600	8466850	2090	2090	2090	2090	0
144	20240807	190500	8466850	2090	2090	2090	2090	0
145	20240807	190400	8466850	2090	2090	2090	2090	0
146	20240807	190300	8466850	2090	2090	2090	2090	0
147	20240807	190200	8466850	2090	2090	2090	2090	0
148	20240807	190100	8466850	2090	2090	2090	2090	0
149	20240807	190000	8466850	2090	2090	2090	2090	0
150	20240807	185900	8466850	2090	2090	2090	2090	0
151	20240807	185800	8466850	2090	2090	2090	2090	0
152	20240807	185700	8466850	2090	2090	2090	2090	28
153	20240807	185600	8466850	2090	2090	2090	2090	0
154	20240807	185500	8466850	2090	2090	2090	2090	0
155	20240807	185400	8466850	2090	2090	2090	2090	0
156	20240807	185300	8466850	2090	2090	2090	2090	0
157	20240807	185200	8466850	2090	2090	2090	2090	0
158	20240807	185100	8466850	2090	2090	2090	2090	0
159	20240807	185000	8466850	2090	2090	2090	2090	0
160	20240807	184900	8466850	2090	2090	2090	2090	0
161	20240807	184800	8466850	2090	2090	2090	2090	0
162	20240807	184700	8466850	2090	2090	2090	2090	0
163	20240807	184600	8466850	2090	2090	2090	2090	0
164	20240807	184500	8466850	2090	2090	2090	2090	0
165	20240807	184400	8466850	2090	2090	2090	2090	0
166	20240807	184300	8466850	2090	2090	2090	2090	0
167	20240807	184200	8466850	2090	2090	2090	2090	0
168	20240807	184100	8466850	2090	2090	2090	2090	0
169	20240807	184000	8466850	2090	2090	2090	2090	0
170	20240807	183900	8466850	2090	2090	2090	2090	0
171	20240807	183800	8466850	2090	2090	2090	2090	0
172	20240807	183700	8466850	2090	2090	2090	2090	0
173	20240807	183600	8466850	2090	2090	2090	2090	0
174	20240807	183500	8466850	2090	2090	2090	2090	0
175	20240807	183400	8466850	2090	2090	2090	2090	0
176	20240807	183300	8466850	2090	2090	2090	2090	0
177	20240807	183200	8466850	2090	2090	2090	2090	0
178	20240807	183100	8466850	2090	2090	2090	2090	0
179	20240807	183000	8466850	2090	2090	2090	2090	0
180	20240807	182900	8466850	2090	2090	2090	2090	0
181	20240807	182800	8466850	2090	2090	2090	2090	0
182	20240807	182700	8466850	2090	2090	2090	2090	28
183	20240807	182600	8466850	2090	2090	2090	2090	0
184	20240807	182500	8466850	2090	2090	2090	2090	0
185	20240807	182400	8466850	2090	2090	2090	2090	0
186	20240807	182300	8466850	2090	2090	2090	2090	0
187	20240807	182200	8466850	2090	2090	2090	2090	0
188	20240807	182100	8466850	2090	2090	2090	2090	0
189	20240807	182000	8466850	2090	2090	2090	2090	0
190	20240807	181900	8466850	2090	2090	2090	2090	0
191	20240807	181800	8466850	2090	2090	2090	2090	0
192	20240807	181700	8466850	2090	2090	2090	2090	0
193	20240807	181600	8466850	2090	2090	2090	2090	0
194	20240807	181500	8466850	2090	2090	2090	2090	0
195	20240807	181400	8466850	2090	2090	2090	2090	0
196	20240807	181300	8466850	2090	2090	2090	2090	0
197	20240807	181200	8466850	2090	2090	2090	2090	0
198	20240807	181100	8466850	2090	2090	2090	2090	0
199	20240807	181000	8466850	2090	2090	2090	2090	0
200	20240807	180900	8466850	2090	2090	2090	2090	0
201	20240807	180800	8466850	2090	2090	2090	2090	0
202	20240807	180700	8466850	2090	2090	2090	2090	0
203	20240807	180600	8466850	2090	2090	2090	2090	0
204	20240807	180500	8466850	2090	2090	2090	2090	0
205	20240807	180400	8466850	2090	2090	2090	2090	0
206	20240807	180300	8466850	2090	2090	2090	2090	0
207	20240807	180200	8466850	2090	2090	2090	2090	0
208	20240807	180100	8466850	2090	2090	2090	2090	0
209	20240807	180000	8466850	2090	2090	2090	2090	0
210	20240807	175900	8466850	2090	2090	2090	2090	0
211	20240807	175800	8466850	2090	2090	2090	2090	0
212	20240807	175700	8466850	2090	2090	2090	2090	28
213	20240807	175600	8466850	2090	2090	2090	2090	0
214	20240807	175500	8466850	2090	2090	2090	2090	0
215	20240807	175400	8466850	2090	2090	2090	2090	0
216	20240807	175300	8466850	2090	2090	2090	2090	0
217	20240807	175200	8466850	2090	2090	2090	2090	0
218	20240807	175100	8466850	2090	2090	2090	2090	0
219	20240807	175000	8466850	2090	2090	2090	2090	0
220	20240807	174900	8466850	2090	2090	2090	2090	0
221	20240807	174800	8466850	2090	2090	2090	2090	0
222	20240807	174700	8466850	2090	2090	2090	2090	0
223	20240807	174600	8466850	2090	2090	2090	2090	0
224	20240807	174500	8466850	2090	2090	2090	2090	0
225	20240807	174400	8466850	2090	2090	2090	2090	0
226	20240807	174300	8466850	2090	2090	2090	2090	0
227	20240807	174200	8466850	2090	2090	2090	2090	0
228	20240807	174100	8466850	2090	2090	2090	2090	0
229	20240807	174000	8466850	2090	2090	2090	2090	0
230	20240807	173900	8466850	2090	2090	2090	2090	0
231	20240807	173800	8466850	2090	2090	2090	2090	0
232	20240807	173700	8466850	2090	2090	2090	2090	0
233	20240807	173600	8466850	2090	2090	2090	2090	0
234	20240807	173500	8466850	2090	2090	2090	2090	0
235	20240807	173400	8466850	2090	2090	2090	2090	0
236	20240807	173300	8466850	2090	2090	2090	2090	0
237	20240807	173200	8466850	2090	2090	2090	2090	0
238	20240807	173100	8466850	2090	2090	2090	2090	0
239	20240807	173000	8466850	2090	2090	2090	2090	0
240	20240807	172900	8466850	2090	2090	2090	2090	0
241	20240807	172800	8466850	2090	2090	2090	2090	0
242	20240807	172700	8466850	2090	2090	2090	2090	28
243	20240807	172600	8466850	2090	2090	2090	2090	0
244	20240807	172500	8466850	2090	2090	2090	2090	0
245	20240807	172400	8466850	2090	2090	2090	2090	0
246	20240807	172300	8466850	2090	2090	2090	2090	0
247	20240807	172200	8466850	2090	2090	2090	2090	0
248	20240807	172100	8466850	2090	2090	2090	2090	0
249	20240807	172000	8466850	2090	2090	2090	2090	0
250	20240807	171900	8466850	2090	2090	2090	2090	0
251	20240807	171800	8466850	2090	2090	2090	2090	0
252	20240807	171700	8466850	2090	2090	2090	2090	0
253	20240807	171600	8466850	2090	2090	2090	2090	0
254	20240807	171500	8466850	2090	2090	2090	2090	0
255	20240807	171400	8466850	2090	2090	2090	2090	0
256	20240807	171300	8466850	2090	2090	2090	2090	0
257	20240807	171200	8466850	2090	2090	2090	2090	0
258	20240807	171100	8466850	2090	2090	2090	2090	0
259	20240807	171000	8466850	2090	2090	2090	2090	0
260	20240807	170900	8466850	2090	2090	2090	2090	0
261	20240807	170800	8466850	2090	2090	2090	2090	0
262	20240807	170700	8466850	2090	2090	2090	2090	0
263	20240807	170600	8466850	2090	2090	2090	2090	0
264	20240807	170500	8466850	2090	2090	2090	2090	0
265	20240807	170400	8466850	2090	2090	2090	2090	0
266	20240807	170300	8466850	2090	2090	2090	2090	0
267	20240807	170200	8466850	2090	2090	2090	2090	0
268	20240807	170100	8466850	2090	2090	2090	2090	0
269	20240807	170000	8466850	2090	2090	2090	2090	0
270	20240807	165900	8466850	2090	2090	2090	2090	0
271	20240807	165800	8466850	2090	2090	2090	2090	0
272	20240807	165700	8466850	2090	2090	2090	2090	28
273	20240807	165600	8466850	2090	2090	2090	2090	0
274	20240807	165500	8466850	2090	2090	2090	2090	0
275	20240807	165400	8466850	2090	2090	2090	2090	0
276	20240807	165300	8466850	2090	2090	2090	2090	0
277	20240807	165200	8466850	2090	2090	2090	2090	0
278	20240807	165100	8466850	2090	2090	2090	2090	0
279	20240807	165000	8466850	2090	2090	2090	2090	0
280	20240807	164900	8466850	2090	2090	2090	2090	0
281	20240807	164800	8466850	2090	2090	2090	2090	0
282	20240807	164700	8466850	2090	2090	2090	2090	0
283	20240807	164600	8466850	2090	2090	2090	2090	0
284	20240807	164500	8466850	2090	2090	2090	2090	0
285	20240807	164400	8466850	2090	2090	2090	2090	0
286	20240807	164300	8466850	2090	2090	2090	2090	0
287	20240807	164200	8466850	2090	2090	2090	2090	0
288	20240807	164100	8466850	2090	2090	2090	2090	0
289	20240807	164000	8466850	2090	2090	2090	2090	0
290	20240807	163900	8466850	2090	2090	2090	2090	0
291	20240807	163800	8466850	2090	2090	2090	2090	0
292	20240807	163700	8466850	2090	2090	2090	2090	0
293	20240807	163600	8466850	2090	2090	2090	2090	0
294	20240807	163500	8466850	2090	2090	2090	2090	0
295	20240807	163400	8466850	2090	2090	2090	2090	0
296	20240807	163300	8466850	2090	2090	2090	2090	0
297	20240807	163200	8466850	2090	2090	2090	2090	0
298	20240807	163100	8466850	2090	2090	2090	2090	0
299	20240807	163000	8466850	2090	2090	2090	2090	0
300	20240807	162900	8466850	2090	2090	2090	2090	0
301	20240807	162800	8466850	2090	2090	2090	2090	0
302	20240807	162700	8466850	2090	2090	2090	2090	28
303	20240807	162600	8466850	2090	2090	2090	2090	0
304	20240807	162500	8466850	2090	2090	2090	2090	0
305	20240807	162400	8466850	2090	2090	2090	2090	0
306	20240807	162300	8466850	2090	2090	2090	2090	0
307	20240807	162200	8466850	2090	2090	2090	2090	0
308	20240807	162100	8466850	2090	2090	2090	2090	0
309	20240807	162000	8466850	2090	2090	2090	2090	0
310	20240807	161900	8466850	2090	2090	2090	2090	0
311	20240807	161800	8466850	2090	2090	2090	2090	0
312	20240807	161700	8466850	2090	2090	2090	2090	0
313	20240807	161600	8466850	2090	2090	2090	2090	0
314	20240807	161500	8466850	2090	2090	2090	2090	0
315	20240807	161400	8466850	2090	2090	2090	2090	0
316	20240807	161300	8466850	2090	2090	2090	2090	0
317	20240807	161200	8466850	2090	2090	2090	2090	0
318	20240807	161100	8466850	2090	2090	2090	2090	0
319	20240807	161000	8466850	2090	2090	2090	2090	0
320	20240807	160900	8466850	2090	2090	2090	2090	0
321	20240807	160800	8466850	2090	2090	2090	2090	0
322	20240807	160700	8466850	2090	2090	2090	2090	0
323	20240807	160600	8466850	2090	2090	2090	2090	0
324	20240807	160500	8466850	2090	2090	2090	2090	0
325	20240807	160400	8466850	2090	2090	2090	2090	0
326	20240807	160300	8466850	2090	2090	2090	2090	0
327	20240807	160200	8466850	2090	2090	2090	2090	0
328	20240807	160100	8466850	2090	2090	2090	2090	0
329	20240807	160000	8466850	2090	2090	2090	2090	0
330	20240807	155900	8466850	2090	2090	2090	2090	0
331	20240807	155800	8466850	2090	2090	2090	2090	0
332	20240807	155700	8466850	2090	2090	2090	2090	28
333	20240807	155600	8466850	2090	2090	2090	2090	0
334	20240807	155500	8466850	2090	2090	2090	2090	0
335	20240807	155400	8466850	2090	2090	2090	2090	0
336	20240807	155300	8466850	2090	2090	2090	2090	0
337	20240807	155200	8466850	2090	2090	2090	2090	0
338	20240807	155100	8466850	2090	2090	2090	2090	0
339	20240807	155000	8466850	2090	2090	2090	2090	0
340	20240807	154900	8466850	2090	2090	2090	2090	0
341	20240807	154800	8466850	2090	2090	2090	2090	0
342	20240807	154700	8466850	2090	2090	2090	2090	0
343	20240807	154600	8466850	2090	2090	2090	2090	0
344	20240807	154500	8466850	2090	2090	2090	2090	0
345	20240807	154400	8466850	2090	2090	2090	2090	0
346	20240807	154300	8466850	2090	2090	2090	2090	0
347	20240807	154200	8466850	2090	2090	2090	2090	0
348	20240807	154100	8466850	2090	2090	2090	2090	0
349	20240807	154000	8466850	2090	2090	2090	2090	0
350	20240807	153900	8466850	2090	2090	2090	2090	0
351	20240807	153800	8466850	2090	2090	2090	2090	0
352	20240807	153700	8466850	2090	2090	2090	2090	0
353	20240807	153600	8466850	2090	2090	2090	2090	0
354	20240807	153500	8466850	2090	2090	2090	2090	0
355	20240807	153400	8466850	2090	2090	2090	2090	0
356	20240807	153300	8466850	2090	2090	2090	2090	0
357	20240807	153200	8466850	2090	2090	2090	2090	0
358	20240807	153100	8466850	2090	2090	2090	2090	0
359	20240807	153000	8466850	2090	2090	2090	2090	28
360	20240807	152900	8408330	2090	2090	2090	2090	0
361	20240807	152800	8408330	2090	2090	2090	2090	0
362	20240807	152700	8408330	2090	2090	2090	2090	0
363	20240807	152600	8408330	2090	2090	2090	2090	0
364	20240807	152500	8408330	2090	2090	2090	2090	0
365	20240807	152400	8408330	2090	2090	2090	2090	0
366	20240807	152300	8408330	2090	2090	2090	2090	0
367	20240807	152200	8408330	2090	2090	2090	2090	0
368	20240807	152100	8408330	2090	2090	2090	2090	0
369	20240807	152000	8408330	2090	2090	2090	2090	0
370	20240807	151900	8408330	2090	2090	2090	2090	0
371	20240807	151800	8408330	2090	2090	2090	2090	0
372	20240807	151700	8408330	2090	2090	2090	2090	17
373	20240807	151600	8372800	2090	2090	2090	2090	0
374	20240807	151500	8372800	2090	2090	2090	2090	17
375	20240807	151400	8337270	2090	2090	2090	2090	0
376	20240807	151300	8337270	2090	2090	2090	2090	16
377	20240807	151200	8303830	2090	2090	2090	2090	0
378	20240807	151100	8303830	2090	2090	2090	2090	17
379	20240807	151000	8268300	2090	2090	2090	2090	0
380	20240807	150900	8268300	2090	2090	2090	2090	18
381	20240807	150800	8230680	2090	2090	2090	2090	0
382	20240807	150700	8230680	2090	2090	2090	2090	16
383	20240807	150600	8197240	2090	2090	2090	2090	0
384	20240807	150500	8197240	2090	2090	2090	2090	17
385	20240807	150400	8161710	2090	2090	2090	2090	0
386	20240807	150300	8161710	2090	2090	2090	2090	17
387	20240807	150200	8126180	2090	2090	2090	2090	0
388	20240807	150100	8126180	2090	2090	2090	2090	16
389	20240807	150000	8092740	2090	2090	2090	2090	0
390	20240807	145900	8092740	2090	2090	2090	2090	17
391	20240807	145800	8057210	2090	2090	2090	2090	0
392	20240807	145700	8057210	2090	2090	2090	2090	17
393	20240807	145600	8021680	2090	2090	2090	2090	0
394	20240807	145500	8021680	2090	2090	2090	2090	16
395	20240807	145400	7988240	2090	2090	2090	2090	0
396	20240807	145300	7988240	2090	2090	2090	2090	17
397	20240807	145200	7952710	2090	2090	2090	2090	0
398	20240807	145100	7952710	2090	2090	2090	2090	17
399	20240807	145000	7917180	2090	2090	2090	2090	0
400	20240807	144900	7917180	2090	2090	2090	2090	16
401	20240807	144800	7883740	2090	2090	2090	2090	0
402	20240807	144700	7883740	2090	2090	2090	2090	0
403	20240807	144600	7883740	2090	2090	2090	2090	17
404	20240807	144500	7848210	2090	2090	2090	2090	0
405	20240807	144400	7848210	2090	2090	2090	2090	17
406	20240807	144300	7812680	2090	2090	2090	2090	0
407	20240807	144200	7812680	2090	2090	2090	2090	16
408	20240807	144100	7779240	2090	2090	2090	2090	0
409	20240807	144000	7779240	2090	2090	2090	2090	17
410	20240807	143900	7743710	2090	2090	2090	2090	0
411	20240807	143800	7743710	2090	2090	2090	2090	21
412	20240807	143700	7699820	2090	2090	2090	2090	0
413	20240807	143600	7699820	2090	2090	2090	2090	16
414	20240807	143500	7666380	2090	2090	2090	2090	0
415	20240807	143400	7666380	2090	2090	2090	2090	17
416	20240807	143300	7630850	2090	2090	2090	2090	0
417	20240807	143200	7630850	2090	2090	2090	2090	17
418	20240807	143100	7595320	2090	2090	2090	2090	0
419	20240807	143000	7595320	2090	2090	2090	2090	16
420	20240807	142900	7561880	2090	2090	2090	2090	0
421	20240807	142800	7561880	2090	2090	2090	2090	17
422	20240807	142700	7526350	2090	2090	2090	2090	0
423	20240807	142600	7526350	2090	2090	2090	2090	17
424	20240807	142500	7490820	2090	2090	2090	2090	0
425	20240807	142400	7490820	2090	2090	2090	2090	16
426	20240807	142300	7457380	2090	2090	2090	2090	0
427	20240807	142200	7457380	2090	2090	2090	2090	17
428	20240807	142100	7421850	2090	2090	2090	2090	0
429	20240807	142000	7421850	2090	2090	2090	2090	17
430	20240807	141900	7386320	2090	2090	2090	2090	0
431	20240807	141800	7386320	2090	2090	2090	2090	16
432	20240807	141700	7352880	2090	2090	2090	2090	0
433	20240807	141600	7352880	2090	2090	2090	2090	17
434	20240807	141500	7317350	2090	2090	2090	2090	0
435	20240807	141400	7317350	2090	2090	2090	2090	0
436	20240807	141300	7317350	2090	2090	2090	2090	17
437	20240807	141200	7281820	2090	2090	2090	2090	0
438	20240807	141100	7281820	2090	2090	2090	2090	16
439	20240807	141000	7248380	2090	2090	2090	2090	0
440	20240807	140900	7248380	2090	2090	2090	2090	17
441	20240807	140800	7212850	2090	2090	2090	2090	0
442	20240807	140700	7212850	2090	2090	2090	2090	17
443	20240807	140600	7177320	2090	2090	2090	2090	0
444	20240807	140500	7177320	2090	2090	2090	2090	16
445	20240807	140400	7143880	2085	2085	2085	2085	1100
446	20240807	140300	4850380	2090	2090	2090	2090	17
447	20240807	140200	4814850	2090	2090	2090	2090	0
448	20240807	140100	4814850	2090	2090	2090	2090	17
449	20240807	140000	4779320	2090	2090	2090	2090	0
450	20240807	135900	4779320	2090	2090	2090	2090	16
451	20240807	135800	4745880	2090	2090	2090	2090	0
452	20240807	135700	4745880	2090	2090	2090	2090	17
453	20240807	135600	4710350	2090	2090	2090	2090	0
454	20240807	135500	4710350	2090	2090	2090	2090	17
455	20240807	135400	4674820	2090	2090	2090	2090	0
456	20240807	135300	4674820	2090	2090	2090	2090	16
457	20240807	135200	4641380	2090	2090	2090	2090	0
458	20240807	135100	4641380	2090	2090	2090	2090	17
459	20240807	135000	4605850	2090	2090	2090	2090	0
460	20240807	134900	4605850	2090	2090	2090	2090	17
461	20240807	134800	4570320	2090	2090	2090	2090	0
462	20240807	134700	4570320	2090	2090	2090	2090	16
463	20240807	134600	4536880	2090	2090	2090	2090	0
464	20240807	134500	4536880	2090	2090	2090	2090	17
465	20240807	134400	4501350	2090	2090	2090	2090	0
466	20240807	134300	4501350	2090	2090	2090	2090	17
467	20240807	134200	4465820	2090	2090	2090	2090	0
468	20240807	134100	4465820	2090	2090	2090	2090	0
469	20240807	134000	4465820	2090	2090	2090	2090	16
470	20240807	133900	4432380	2090	2090	2090	2090	0
471	20240807	133800	4432380	2090	2090	2090	2090	17
472	20240807	133700	4396850	2090	2090	2090	2090	0
473	20240807	133600	4396850	2090	2090	2090	2090	17
474	20240807	133500	4361320	2090	2090	2090	2090	0
475	20240807	133400	4361320	2090	2090	2090	2090	16
476	20240807	133300	4327880	2090	2090	2090	2090	0
477	20240807	133200	4327880	2090	2090	2090	2090	17
478	20240807	133100	4292350	2090	2090	2090	2090	0
479	20240807	133000	4292350	2090	2090	2090	2090	17
480	20240807	132900	4256820	2090	2090	2090	2090	0
481	20240807	132800	4256820	2090	2090	2090	2090	16
482	20240807	132700	4223380	2090	2090	2090	2090	0
483	20240807	132600	4223380	2090	2090	2090	2090	17
484	20240807	132500	4187850	2090	2090	2090	2090	0
485	20240807	132400	4187850	2090	2090	2090	2090	17
486	20240807	132300	4152320	2090	2090	2090	2090	0
487	20240807	132200	4152320	2090	2090	2090	2090	16
488	20240807	132100	4118880	2090	2090	2090	2090	0
489	20240807	132000	4118880	2090	2090	2090	2090	17
490	20240807	131900	4083350	2090	2090	2090	2090	14
491	20240807	131800	4054090	2095	2095	2095	2095	17
492	20240807	131700	4018475	2090	2090	2090	2090	0
493	20240807	131600	4018475	2090	2090	2090	2090	5
494	20240807	131500	4008025	2090	2090	2090	2090	0
495	20240807	131400	4008025	2090	2090	2090	2090	17
496	20240807	131300	3972495	2090	2090	2090	2090	0
497	20240807	131200	3972495	2090	2090	2090	2090	17
498	20240807	131100	3936965	2090	2090	2090	2090	0
499	20240807	131000	3936965	2090	2090	2090	2090	16
500	20240807	130900	3903525	2090	2090	2090	2090	0
501	20240807	130800	3903525	2090	2090	2090	2090	0
502	20240807	130700	3903525	2090	2090	2090	2090	17
503	20240807	130600	3867995	2090	2090	2090	2090	40
504	20240807	130500	3784395	2090	2090	2090	2090	17
505	20240807	130400	3748865	2090	2090	2090	2090	0
506	20240807	130300	3748865	2090	2090	2090	2090	16
507	20240807	130200	3715425	2090	2090	2090	2090	0
508	20240807	130100	3715425	2090	2090	2090	2090	17
509	20240807	130000	3679895	2090	2090	2090	2090	0
510	20240807	125900	3679895	2090	2090	2090	2090	17
511	20240807	125800	3644365	2090	2090	2090	2090	0
512	20240807	125700	3644365	2090	2090	2090	2090	16
513	20240807	125600	3610925	2090	2090	2090	2090	0
514	20240807	125500	3610925	2090	2090	2090	2090	17
515	20240807	125400	3575395	2090	2090	2090	2090	0
516	20240807	125300	3575395	2090	2090	2090	2090	17
517	20240807	125200	3539865	2090	2090	2090	2090	0
518	20240807	125100	3539865	2090	2090	2090	2090	16
519	20240807	125000	3506425	2090	2090	2090	2090	0
520	20240807	124900	3506425	2090	2090	2090	2090	17
521	20240807	124800	3470895	2090	2090	2090	2090	0
522	20240807	124700	3470895	2090	2090	2090	2090	17
523	20240807	124600	3435365	2090	2090	2090	2090	0
524	20240807	124500	3435365	2090	2090	2090	2090	16
525	20240807	124400	3401925	2090	2090	2090	2090	0
526	20240807	124300	3401925	2090	2090	2090	2090	17
527	20240807	124200	3366395	2090	2090	2090	2090	0
528	20240807	124100	3366395	2090	2090	2090	2090	17
529	20240807	124000	3330865	2090	2090	2090	2090	0
530	20240807	123900	3330865	2090	2090	2090	2090	16
531	20240807	123800	3297425	2090	2090	2090	2090	0
532	20240807	123700	3297425	2090	2090	2090	2090	17
533	20240807	123600	3261895	2090	2090	2090	2090	0
534	20240807	123500	3261895	2090	2090	2090	2090	0
535	20240807	123400	3261895	2090	2090	2090	2090	17
536	20240807	123300	3226365	2090	2090	2090	2090	0
537	20240807	123200	3226365	2090	2090	2090	2090	16
538	20240807	123100	3192925	2090	2090	2090	2090	0
539	20240807	123000	3192925	2090	2090	2090	2090	17
540	20240807	122900	3157395	2090	2090	2090	2090	0
541	20240807	122800	3157395	2090	2090	2090	2090	17
542	20240807	122700	3121865	2090	2090	2090	2090	0
543	20240807	122600	3121865	2090	2090	2090	2090	16
544	20240807	122500	3088425	2090	2090	2090	2090	0
545	20240807	122400	3088425	2090	2090	2090	2090	17
546	20240807	122300	3052895	2090	2090	2090	2090	0
547	20240807	122200	3052895	2090	2090	2090	2090	17
548	20240807	122100	3017365	2090	2090	2090	2090	0
549	20240807	122000	3017365	2090	2090	2090	2090	16
550	20240807	121900	2983925	2090	2090	2090	2090	0
551	20240807	121800	2983925	2090	2090	2090	2090	17
552	20240807	121700	2948395	2090	2090	2090	2090	0
553	20240807	121600	2948395	2090	2090	2090	2090	17
554	20240807	121500	2912865	2090	2090	2090	2090	0
555	20240807	121400	2912865	2090	2090	2090	2090	16
556	20240807	121300	2879425	2090	2090	2090	2090	0
557	20240807	121200	2879425	2090	2090	2090	2090	17
558	20240807	121100	2843895	2090	2090	2090	2090	0
559	20240807	121000	2843895	2090	2090	2090	2090	17
560	20240807	120900	2808365	2090	2090	2090	2090	0
561	20240807	120800	2808365	2090	2090	2090	2090	16
562	20240807	120700	2774925	2090	2090	2090	2090	0
563	20240807	120600	2774925	2090	2090	2090	2090	17
564	20240807	120500	2739395	2090	2090	2090	2090	0
565	20240807	120400	2739395	2090	2090	2090	2090	17
566	20240807	120300	2703865	2090	2090	2090	2090	0
567	20240807	120200	2703865	2090	2090	2090	2090	0
568	20240807	120100	2703865	2090	2090	2090	2090	16
569	20240807	120000	2670425	2090	2090	2090	2090	0
570	20240807	115900	2670425	2090	2090	2090	2090	17
571	20240807	115800	2634895	2090	2090	2090	2090	0
572	20240807	115700	2634895	2090	2090	2090	2090	17
573	20240807	115600	2599365	2090	2090	2090	2090	0
574	20240807	115500	2599365	2090	2090	2090	2090	16
575	20240807	115400	2565925	2090	2090	2090	2090	0
576	20240807	115300	2565925	2090	2090	2090	2090	17
577	20240807	115200	2530395	2090	2090	2090	2090	0
578	20240807	115100	2530395	2090	2090	2090	2090	17
579	20240807	115000	2494865	2090	2090	2090	2090	0
580	20240807	114900	2494865	2090	2090	2090	2090	16
581	20240807	114800	2461425	2090	2090	2090	2090	0
582	20240807	114700	2461425	2090	2090	2090	2090	17
583	20240807	114600	2425895	2090	2090	2090	2090	0
584	20240807	114500	2425895	2090	2090	2090	2090	17
585	20240807	114400	2390365	2090	2090	2090	2090	0
586	20240807	114300	2390365	2090	2090	2090	2090	16
587	20240807	114200	2356925	2090	2090	2090	2090	0
588	20240807	114100	2356925	2090	2090	2090	2090	17
589	20240807	114000	2321395	2090	2090	2090	2090	0
590	20240807	113900	2321395	2090	2090	2090	2090	17
591	20240807	113800	2285865	2090	2090	2090	2090	0
592	20240807	113700	2285865	2090	2090	2090	2090	16
593	20240807	113600	2252425	2090	2090	2090	2090	0
594	20240807	113500	2252425	2090	2090	2090	2090	17
595	20240807	113400	2216895	2090	2090	2090	2090	0
596	20240807	113300	2216895	2090	2090	2090	2090	17
597	20240807	113200	2181365	2090	2090	2090	2090	0
598	20240807	113100	2181365	2090	2090	2090	2090	16
599	20240807	113000	2147925	2090	2090	2090	2090	0
600	20240807	112900	2147925	2090	2090	2090	2090	0
601	20240807	112800	2147925	2090	2090	2090	2090	117
602	20240807	112700	1903395	2095	2095	2095	2095	0
603	20240807	112600	1903395	2095	2095	2095	2095	17
604	20240807	112500	1867780	2095	2095	2095	2095	0
605	20240807	112400	1867780	2095	2095	2095	2095	16
606	20240807	112300	1834260	2095	2095	2095	2095	0
607	20240807	112200	1834260	2095	2095	2095	2095	17
608	20240807	112100	1798645	2095	2095	2095	2095	0
609	20240807	112000	1798645	2095	2095	2095	2095	17
610	20240807	111900	1763030	2095	2095	2095	2095	0
611	20240807	111800	1763030	2095	2095	2095	2095	16
612	20240807	111700	1729510	2095	2095	2095	2095	0
613	20240807	111600	1729510	2095	2095	2095	2095	17
614	20240807	111500	1693895	2095	2095	2095	2095	0
615	20240807	111400	1693895	2095	2095	2095	2095	17
616	20240807	111300	1658280	2095	2095	2095	2095	0
617	20240807	111200	1658280	2095	2095	2095	2095	16
618	20240807	111100	1624760	2095	2095	2095	2095	0
619	20240807	111000	1624760	2095	2095	2095	2095	17
620	20240807	110900	1589145	2095	2095	2095	2095	0
621	20240807	110800	1589145	2095	2095	2095	2095	17
622	20240807	110700	1553530	2095	2095	2095	2095	0
623	20240807	110600	1553530	2095	2095	2095	2095	16
624	20240807	110500	1520010	2095	2095	2095	2095	0
625	20240807	110400	1520010	2095	2095	2095	2095	17
626	20240807	110300	1484395	2095	2095	2095	2095	0
627	20240807	110200	1484395	2095	2095	2095	2095	17
628	20240807	110100	1448780	2095	2095	2095	2095	0
629	20240807	110000	1448780	2095	2095	2095	2095	16
630	20240807	105900	1415260	2095	2095	2095	2095	0
631	20240807	105800	1415260	2095	2095	2095	2095	17
632	20240807	105700	1379645	2095	2095	2095	2095	0
633	20240807	105600	1379645	2095	2095	2095	2095	0
634	20240807	105500	1379645	2095	2095	2095	2095	17
635	20240807	105400	1344030	2095	2095	2095	2095	0
636	20240807	105300	1344030	2095	2095	2095	2095	16
637	20240807	105200	1310510	2095	2095	2095	2095	0
638	20240807	105100	1310510	2095	2095	2095	2095	17
639	20240807	105000	1274895	2095	2095	2095	2095	0
640	20240807	104900	1274895	2095	2095	2095	2095	17
641	20240807	104800	1239280	2095	2095	2095	2095	0
642	20240807	104700	1239280	2095	2095	2095	2095	16
643	20240807	104600	1205760	2095	2095	2095	2095	0
644	20240807	104500	1205760	2095	2095	2095	2095	17
645	20240807	104400	1170145	2095	2095	2095	2095	0
646	20240807	104300	1170145	2095	2095	2095	2095	17
647	20240807	104200	1134530	2095	2095	2095	2095	0
648	20240807	104100	1134530	2095	2095	2095	2095	16
649	20240807	104000	1101010	2095	2095	2095	2095	0
650	20240807	103900	1101010	2095	2095	2095	2095	17
651	20240807	103800	1065395	2095	2095	2095	2095	0
652	20240807	103700	1065395	2095	2095	2095	2095	17
653	20240807	103600	1029780	2095	2095	2095	2095	0
654	20240807	103500	1029780	2095	2095	2095	2095	16
655	20240807	103400	996260	2095	2095	2095	2095	0
656	20240807	103300	996260	2095	2095	2095	2095	17
657	20240807	103200	960645	2095	2095	2095	2095	0
658	20240807	103100	960645	2095	2095	2095	2095	17
659	20240807	103000	925030	2095	2095	2095	2095	0
660	20240807	102900	925030	2095	2095	2095	2095	113
661	20240807	102800	688295	2095	2095	2095	2095	0
662	20240807	102700	688295	2095	2095	2095	2095	17
663	20240807	102600	652680	2095	2095	2095	2095	0
664	20240807	102500	652680	2095	2095	2095	2095	17
665	20240807	102400	617065	2095	2095	2095	2095	0
666	20240807	102300	617065	2095	2095	2095	2095	0
667	20240807	102200	617065	2095	2095	2095	2095	16
668	20240807	102100	583545	2090	2090	2090	2090	1
669	20240807	102000	581455	2095	2095	2095	2095	17
670	20240807	101900	545840	2095	2095	2095	2095	0
671	20240807	101800	545840	2095	2095	2095	2095	17
672	20240807	101700	510225	2095	2095	2095	2095	0
673	20240807	101600	510225	2095	2095	2095	2095	16
674	20240807	101500	476705	2095	2095	2095	2095	0
675	20240807	101400	476705	2095	2095	2095	2095	17
676	20240807	101300	441090	2095	2095	2095	2095	0
677	20240807	101200	441090	2095	2095	2095	2095	1
678	20240807	101100	438995	2095	2095	2095	2095	0
679	20240807	101000	438995	2095	2095	2095	2095	0
680	20240807	100900	438995	2095	2095	2095	2095	0
681	20240807	100800	438995	2095	2095	2095	2095	0
682	20240807	100700	438995	2095	2095	2095	2095	0
683	20240807	100600	438995	2095	2095	2095	2095	0
684	20240807	100500	438995	2095	2095	2095	2095	0
685	20240807	100400	438995	2095	2095	2095	2095	0
686	20240807	100300	438995	2095	2095	2095	2095	0
687	20240807	100200	438995	2095	2095	2095	2095	0
688	20240807	100100	438995	2095	2095	2095	2095	0
689	20240807	100000	438995	2095	2095	2095	2095	0
690	20240807	095900	438995	2095	2095	2095	2095	0
691	20240807	095800	438995	2095	2095	2095	2095	0
692	20240807	095700	438995	2095	2090	2095	2090	10
693	20240807	095600	418090	2090	2090	2090	2090	0
694	20240807	095500	418090	2090	2090	2090	2090	0
695	20240807	095400	418090	2090	2090	2090	2090	0
696	20240807	095300	418090	2090	2090	2090	2090	0
697	20240807	095200	418090	2090	2090	2090	2090	0
698	20240807	095100	418090	2090	2090	2090	2090	0
699	20240807	095000	418090	2090	2090	2090	2090	0
700	20240807	094900	418090	2090	2090	2090	2090	0
701	20240807	094800	418090	2090	2090	2090	2090	0
702	20240807	094700	418090	2090	2090	2090	2090	0
703	20240807	094600	418090	2090	2090	2090	2090	0
704	20240807	094500	418090	2090	2090	2090	2090	0
705	20240807	094400	418090	2090	2090	2090	2090	0
706	20240807	094300	418090	2090	2090	2090	2090	0
707	20240807	094200	418090	2090	2090	2090	2090	0
708	20240807	094100	418090	2090	2090	2090	2090	0
709	20240807	094000	418090	2090	2090	2090	2090	0
710	20240807	093900	418090	2090	2090	2090	2090	0
711	20240807	093800	418090	2090	2090	2090	2090	1
712	20240807	093700	416000	2080	2080	2080	2080	0
713	20240807	093600	416000	2080	2080	2080	2080	0
714	20240807	093500	416000	2080	2080	2080	2080	0
715	20240807	093400	416000	2080	2080	2080	2080	0
716	20240807	093300	416000	2080	2080	2080	2080	0
717	20240807	093200	416000	2080	2080	2080	2080	0
718	20240807	093100	416000	2080	2080	2080	2080	0
719	20240807	093000	416000	2080	2080	2080	2080	0
720	20240807	092900	416000	2080	2080	2080	2080	0
721	20240807	092800	416000	2080	2080	2080	2080	0
722	20240807	092700	416000	2080	2080	2080	2080	0
723	20240807	092600	416000	2080	2080	2080	2080	0
724	20240807	092500	416000	2080	2080	2080	2080	0
725	20240807	092400	416000	2080	2080	2080	2080	0
726	20240807	092300	416000	2080	2080	2080	2080	0
727	20240807	092200	416000	2080	2080	2080	2080	0
728	20240807	092100	416000	2080	2080	2080	2080	0
729	20240807	092000	416000	2080	2080	2080	2080	0
730	20240807	091900	416000	2080	2080	2080	2080	200
731	20240807	091800	0	2085	2085	2085	2085	0
732	20240807	091700	0	2085	2085	2085	2085	0
733	20240807	091600	0	2085	2085	2085	2085	0
734	20240807	091500	0	2085	2085	2085	2085	0
735	20240807	091400	0	2085	2085	2085	2085	0
736	20240807	091300	0	2085	2085	2085	2085	0
737	20240807	091200	0	2085	2085	2085	2085	0
738	20240807	091100	0	2085	2085	2085	2085	0
739	20240807	091000	0	2085	2085	2085	2085	0
740	20240807	090900	0	2085	2085	2085	2085	0
741	20240807	090800	0	2085	2085	2085	2085	0
742	20240807	090700	0	2085	2085	2085	2085	0
743	20240807	090600	0	2085	2085	2085	2085	0
744	20240807	090500	0	2085	2085	2085	2085	0
745	20240807	090400	0	2085	2085	2085	2085	0
746	20240807	090300	0	2085	2085	2085	2085	0
747	20240807	090200	0	2085	2085	2085	2085	0
748	20240807	090100	0	2085	2085	2085	2085	0
749	20240807	090000	0	2085	2085	2085	2085	0