KissMeData/425290/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	213000	49915255	2405	2405	2405	2405	1251
3	20240809	212900	49915255	2405	2405	2405	2405	0
4	20240809	212800	49915255	2405	2405	2405	2405	0
5	20240809	212700	49915255	2405	2405	2405	2405	0
6	20240809	212600	49915255	2405	2405	2405	2405	0
7	20240809	212500	49915255	2405	2405	2405	2405	0
8	20240809	212400	49915255	2405	2405	2405	2405	0
9	20240809	212300	49915255	2405	2405	2405	2405	0
10	20240809	212200	49915255	2405	2405	2405	2405	0
11	20240809	212100	49915255	2405	2405	2405	2405	0
12	20240809	212000	49915255	2405	2405	2405	2405	0
13	20240809	211900	49915255	2405	2405	2405	2405	0
14	20240809	211800	49915255	2405	2405	2405	2405	0
15	20240809	211700	49915255	2405	2405	2405	2405	0
16	20240809	211600	49915255	2405	2405	2405	2405	0
17	20240809	211500	49915255	2405	2405	2405	2405	0
18	20240809	211400	49915255	2405	2405	2405	2405	0
19	20240809	211300	49915255	2405	2405	2405	2405	0
20	20240809	211200	49915255	2405	2405	2405	2405	0
21	20240809	211100	49915255	2405	2405	2405	2405	0
22	20240809	211000	49915255	2405	2405	2405	2405	0
23	20240809	210900	49915255	2405	2405	2405	2405	0
24	20240809	210800	49915255	2405	2405	2405	2405	0
25	20240809	210700	49915255	2405	2405	2405	2405	0
26	20240809	210600	49915255	2405	2405	2405	2405	0
27	20240809	210500	49915255	2405	2405	2405	2405	0
28	20240809	210400	49915255	2405	2405	2405	2405	0
29	20240809	210300	49915255	2405	2405	2405	2405	0
30	20240809	210200	49915255	2405	2405	2405	2405	0
31	20240809	210100	49915255	2405	2405	2405	2405	0
32	20240809	210000	49915255	2405	2405	2405	2405	1251
33	20240809	205900	49915255	2405	2405	2405	2405	0
34	20240809	205800	49915255	2405	2405	2405	2405	0
35	20240809	205700	49915255	2405	2405	2405	2405	0
36	20240809	205600	49915255	2405	2405	2405	2405	0
37	20240809	205500	49915255	2405	2405	2405	2405	0
38	20240809	205400	49915255	2405	2405	2405	2405	0
39	20240809	205300	49915255	2405	2405	2405	2405	0
40	20240809	205200	49915255	2405	2405	2405	2405	0
41	20240809	205100	49915255	2405	2405	2405	2405	0
42	20240809	205000	49915255	2405	2405	2405	2405	0
43	20240809	204900	49915255	2405	2405	2405	2405	0
44	20240809	204800	49915255	2405	2405	2405	2405	0
45	20240809	204700	49915255	2405	2405	2405	2405	0
46	20240809	204600	49915255	2405	2405	2405	2405	0
47	20240809	204500	49915255	2405	2405	2405	2405	0
48	20240809	204400	49915255	2405	2405	2405	2405	0
49	20240809	204300	49915255	2405	2405	2405	2405	0
50	20240809	204200	49915255	2405	2405	2405	2405	0
51	20240809	204100	49915255	2405	2405	2405	2405	0
52	20240809	204000	49915255	2405	2405	2405	2405	0
53	20240809	203900	49915255	2405	2405	2405	2405	0
54	20240809	203800	49915255	2405	2405	2405	2405	0
55	20240809	203700	49915255	2405	2405	2405	2405	0
56	20240809	203600	49915255	2405	2405	2405	2405	0
57	20240809	203500	49915255	2405	2405	2405	2405	0
58	20240809	203400	49915255	2405	2405	2405	2405	0
59	20240809	203300	49915255	2405	2405	2405	2405	0
60	20240809	203200	49915255	2405	2405	2405	2405	0
61	20240809	203100	49915255	2405	2405	2405	2405	0
62	20240809	203000	49915255	2405	2405	2405	2405	1251
63	20240809	202900	49915255	2405	2405	2405	2405	0
64	20240809	202800	49915255	2405	2405	2405	2405	0
65	20240809	202700	49915255	2405	2405	2405	2405	0
66	20240809	202600	49915255	2405	2405	2405	2405	0
67	20240809	202500	49915255	2405	2405	2405	2405	0
68	20240809	202400	49915255	2405	2405	2405	2405	0
69	20240809	202300	49915255	2405	2405	2405	2405	0
70	20240809	202200	49915255	2405	2405	2405	2405	0
71	20240809	202100	49915255	2405	2405	2405	2405	0
72	20240809	202000	49915255	2405	2405	2405	2405	0
73	20240809	201900	49915255	2405	2405	2405	2405	0
74	20240809	201800	49915255	2405	2405	2405	2405	0
75	20240809	201700	49915255	2405	2405	2405	2405	0
76	20240809	201600	49915255	2405	2405	2405	2405	0
77	20240809	201500	49915255	2405	2405	2405	2405	0
78	20240809	201400	49915255	2405	2405	2405	2405	0
79	20240809	201300	49915255	2405	2405	2405	2405	0
80	20240809	201200	49915255	2405	2405	2405	2405	0
81	20240809	201100	49915255	2405	2405	2405	2405	0
82	20240809	201000	49915255	2405	2405	2405	2405	0
83	20240809	200900	49915255	2405	2405	2405	2405	0
84	20240809	200800	49915255	2405	2405	2405	2405	0
85	20240809	200700	49915255	2405	2405	2405	2405	0
86	20240809	200600	49915255	2405	2405	2405	2405	0
87	20240809	200500	49915255	2405	2405	2405	2405	0
88	20240809	200400	49915255	2405	2405	2405	2405	0
89	20240809	200300	49915255	2405	2405	2405	2405	0
90	20240809	200200	49915255	2405	2405	2405	2405	0
91	20240809	200100	49915255	2405	2405	2405	2405	0
92	20240809	200000	49915255	2405	2405	2405	2405	1251
93	20240809	195900	49915255	2405	2405	2405	2405	0
94	20240809	195800	49915255	2405	2405	2405	2405	0
95	20240809	195700	49915255	2405	2405	2405	2405	0
96	20240809	195600	49915255	2405	2405	2405	2405	0
97	20240809	195500	49915255	2405	2405	2405	2405	0
98	20240809	195400	49915255	2405	2405	2405	2405	0
99	20240809	195300	49915255	2405	2405	2405	2405	0
100	20240809	195200	49915255	2405	2405	2405	2405	0
101	20240809	195100	49915255	2405	2405	2405	2405	0
102	20240809	195000	49915255	2405	2405	2405	2405	0
103	20240809	194900	49915255	2405	2405	2405	2405	0
104	20240809	194800	49915255	2405	2405	2405	2405	0
105	20240809	194700	49915255	2405	2405	2405	2405	0
106	20240809	194600	49915255	2405	2405	2405	2405	0
107	20240809	194500	49915255	2405	2405	2405	2405	0
108	20240809	194400	49915255	2405	2405	2405	2405	0
109	20240809	194300	49915255	2405	2405	2405	2405	0
110	20240809	194200	49915255	2405	2405	2405	2405	0
111	20240809	194100	49915255	2405	2405	2405	2405	0
112	20240809	194000	49915255	2405	2405	2405	2405	0
113	20240809	193900	49915255	2405	2405	2405	2405	0
114	20240809	193800	49915255	2405	2405	2405	2405	0
115	20240809	193700	49915255	2405	2405	2405	2405	0
116	20240809	193600	49915255	2405	2405	2405	2405	0
117	20240809	193500	49915255	2405	2405	2405	2405	0
118	20240809	193400	49915255	2405	2405	2405	2405	0
119	20240809	193300	49915255	2405	2405	2405	2405	0
120	20240809	193200	49915255	2405	2405	2405	2405	0
121	20240809	193100	49915255	2405	2405	2405	2405	0
122	20240809	193000	49915255	2405	2405	2405	2405	1251
123	20240809	192900	49915255	2405	2405	2405	2405	0
124	20240809	192800	49915255	2405	2405	2405	2405	0
125	20240809	192700	49915255	2405	2405	2405	2405	0
126	20240809	192600	49915255	2405	2405	2405	2405	0
127	20240809	192500	49915255	2405	2405	2405	2405	0
128	20240809	192400	49915255	2405	2405	2405	2405	0
129	20240809	192300	49915255	2405	2405	2405	2405	0
130	20240809	192200	49915255	2405	2405	2405	2405	0
131	20240809	192100	49915255	2405	2405	2405	2405	0
132	20240809	192000	49915255	2405	2405	2405	2405	0
133	20240809	191900	49915255	2405	2405	2405	2405	0
134	20240809	191800	49915255	2405	2405	2405	2405	0
135	20240809	191700	49915255	2405	2405	2405	2405	0
136	20240809	191600	49915255	2405	2405	2405	2405	0
137	20240809	191500	49915255	2405	2405	2405	2405	0
138	20240809	191400	49915255	2405	2405	2405	2405	0
139	20240809	191300	49915255	2405	2405	2405	2405	0
140	20240809	191200	49915255	2405	2405	2405	2405	0
141	20240809	191100	49915255	2405	2405	2405	2405	0
142	20240809	191000	49915255	2405	2405	2405	2405	0
143	20240809	190900	49915255	2405	2405	2405	2405	0
144	20240809	190800	49915255	2405	2405	2405	2405	0
145	20240809	190700	49915255	2405	2405	2405	2405	0
146	20240809	190600	49915255	2405	2405	2405	2405	0
147	20240809	190500	49915255	2405	2405	2405	2405	0
148	20240809	190400	49915255	2405	2405	2405	2405	0
149	20240809	190300	49915255	2405	2405	2405	2405	0
150	20240809	190200	49915255	2405	2405	2405	2405	0
151	20240809	190100	49915255	2405	2405	2405	2405	0
152	20240809	190000	49915255	2405	2405	2405	2405	1251
153	20240809	185900	49915255	2405	2405	2405	2405	0
154	20240809	185800	49915255	2405	2405	2405	2405	0
155	20240809	185700	49915255	2405	2405	2405	2405	0
156	20240809	185600	49915255	2405	2405	2405	2405	0
157	20240809	185500	49915255	2405	2405	2405	2405	0
158	20240809	185400	49915255	2405	2405	2405	2405	0
159	20240809	185300	49915255	2405	2405	2405	2405	0
160	20240809	185200	49915255	2405	2405	2405	2405	0
161	20240809	185100	49915255	2405	2405	2405	2405	0
162	20240809	185000	49915255	2405	2405	2405	2405	0
163	20240809	184900	49915255	2405	2405	2405	2405	0
164	20240809	184800	49915255	2405	2405	2405	2405	0
165	20240809	184700	49915255	2405	2405	2405	2405	0
166	20240809	184600	49915255	2405	2405	2405	2405	0
167	20240809	184500	49915255	2405	2405	2405	2405	0
168	20240809	184400	49915255	2405	2405	2405	2405	0
169	20240809	184300	49915255	2405	2405	2405	2405	0
170	20240809	184200	49915255	2405	2405	2405	2405	0
171	20240809	184100	49915255	2405	2405	2405	2405	0
172	20240809	184000	49915255	2405	2405	2405	2405	0
173	20240809	183900	49915255	2405	2405	2405	2405	0
174	20240809	183800	49915255	2405	2405	2405	2405	0
175	20240809	183700	49915255	2405	2405	2405	2405	0
176	20240809	183600	49915255	2405	2405	2405	2405	0
177	20240809	183500	49915255	2405	2405	2405	2405	0
178	20240809	183400	49915255	2405	2405	2405	2405	0
179	20240809	183300	49915255	2405	2405	2405	2405	0
180	20240809	183200	49915255	2405	2405	2405	2405	0
181	20240809	183100	49915255	2405	2405	2405	2405	0
182	20240809	183000	49915255	2405	2405	2405	2405	1251
183	20240809	182900	49915255	2405	2405	2405	2405	0
184	20240809	182800	49915255	2405	2405	2405	2405	0
185	20240809	182700	49915255	2405	2405	2405	2405	0
186	20240809	182600	49915255	2405	2405	2405	2405	0
187	20240809	182500	49915255	2405	2405	2405	2405	0
188	20240809	182400	49915255	2405	2405	2405	2405	0
189	20240809	182300	49915255	2405	2405	2405	2405	0
190	20240809	182200	49915255	2405	2405	2405	2405	0
191	20240809	182100	49915255	2405	2405	2405	2405	0
192	20240809	182000	49915255	2405	2405	2405	2405	0
193	20240809	181900	49915255	2405	2405	2405	2405	0
194	20240809	181800	49915255	2405	2405	2405	2405	0
195	20240809	181700	49915255	2405	2405	2405	2405	0
196	20240809	181600	49915255	2405	2405	2405	2405	0
197	20240809	181500	49915255	2405	2405	2405	2405	0
198	20240809	181400	49915255	2405	2405	2405	2405	0
199	20240809	181300	49915255	2405	2405	2405	2405	0
200	20240809	181200	49915255	2405	2405	2405	2405	0
201	20240809	181100	49915255	2405	2405	2405	2405	0
202	20240809	181000	49915255	2405	2405	2405	2405	0
203	20240809	180900	49915255	2405	2405	2405	2405	0
204	20240809	180800	49915255	2405	2405	2405	2405	0
205	20240809	180700	49915255	2405	2405	2405	2405	0
206	20240809	180600	49915255	2405	2405	2405	2405	0
207	20240809	180500	49915255	2405	2405	2405	2405	0
208	20240809	180400	49915255	2405	2405	2405	2405	0
209	20240809	180300	49915255	2405	2405	2405	2405	0
210	20240809	180200	49915255	2405	2405	2405	2405	0
211	20240809	180100	49915255	2405	2405	2405	2405	0
212	20240809	180000	49915255	2405	2405	2405	2405	1251
213	20240809	175900	49915255	2405	2405	2405	2405	0
214	20240809	175800	49915255	2405	2405	2405	2405	0
215	20240809	175700	49915255	2405	2405	2405	2405	0
216	20240809	175600	49915255	2405	2405	2405	2405	0
217	20240809	175500	49915255	2405	2405	2405	2405	0
218	20240809	175400	49915255	2405	2405	2405	2405	0
219	20240809	175300	49915255	2405	2405	2405	2405	0
220	20240809	175200	49915255	2405	2405	2405	2405	0
221	20240809	175100	49915255	2405	2405	2405	2405	0
222	20240809	175000	49915255	2405	2405	2405	2405	0
223	20240809	174900	49915255	2405	2405	2405	2405	0
224	20240809	174800	49915255	2405	2405	2405	2405	0
225	20240809	174700	49915255	2405	2405	2405	2405	0
226	20240809	174600	49915255	2405	2405	2405	2405	0
227	20240809	174500	49915255	2405	2405	2405	2405	0
228	20240809	174400	49915255	2405	2405	2405	2405	0
229	20240809	174300	49915255	2405	2405	2405	2405	0
230	20240809	174200	49915255	2405	2405	2405	2405	0
231	20240809	174100	49915255	2405	2405	2405	2405	0
232	20240809	174000	49915255	2405	2405	2405	2405	0
233	20240809	173900	49915255	2405	2405	2405	2405	0
234	20240809	173800	49915255	2405	2405	2405	2405	0
235	20240809	173700	49915255	2405	2405	2405	2405	0
236	20240809	173600	49915255	2405	2405	2405	2405	0
237	20240809	173500	49915255	2405	2405	2405	2405	0
238	20240809	173400	49915255	2405	2405	2405	2405	0
239	20240809	173300	49915255	2405	2405	2405	2405	0
240	20240809	173200	49915255	2405	2405	2405	2405	0
241	20240809	173100	49915255	2405	2405	2405	2405	0
242	20240809	173000	49915255	2405	2405	2405	2405	1251
243	20240809	172900	49915255	2405	2405	2405	2405	0
244	20240809	172800	49915255	2405	2405	2405	2405	0
245	20240809	172700	49915255	2405	2405	2405	2405	0
246	20240809	172600	49915255	2405	2405	2405	2405	0
247	20240809	172500	49915255	2405	2405	2405	2405	0
248	20240809	172400	49915255	2405	2405	2405	2405	0
249	20240809	172300	49915255	2405	2405	2405	2405	0
250	20240809	172200	49915255	2405	2405	2405	2405	0
251	20240809	172100	49915255	2405	2405	2405	2405	0
252	20240809	172000	49915255	2405	2405	2405	2405	0
253	20240809	171900	49915255	2405	2405	2405	2405	0
254	20240809	171800	49915255	2405	2405	2405	2405	0
255	20240809	171700	49915255	2405	2405	2405	2405	0
256	20240809	171600	49915255	2405	2405	2405	2405	0
257	20240809	171500	49915255	2405	2405	2405	2405	0
258	20240809	171400	49915255	2405	2405	2405	2405	0
259	20240809	171300	49915255	2405	2405	2405	2405	0
260	20240809	171200	49915255	2405	2405	2405	2405	0
261	20240809	171100	49915255	2405	2405	2405	2405	0
262	20240809	171000	49915255	2405	2405	2405	2405	0
263	20240809	170900	49915255	2405	2405	2405	2405	0
264	20240809	170800	49915255	2405	2405	2405	2405	0
265	20240809	170700	49915255	2405	2405	2405	2405	0
266	20240809	170600	49915255	2405	2405	2405	2405	0
267	20240809	170500	49915255	2405	2405	2405	2405	0
268	20240809	170400	49915255	2405	2405	2405	2405	0
269	20240809	170300	49915255	2405	2405	2405	2405	0
270	20240809	170200	49915255	2405	2405	2405	2405	0
271	20240809	170100	49915255	2405	2405	2405	2405	0
272	20240809	170000	49915255	2405	2405	2405	2405	1251
273	20240809	165900	49915255	2405	2405	2405	2405	0
274	20240809	165800	49915255	2405	2405	2405	2405	0
275	20240809	165700	49915255	2405	2405	2405	2405	0
276	20240809	165600	49915255	2405	2405	2405	2405	0
277	20240809	165500	49915255	2405	2405	2405	2405	0
278	20240809	165400	49915255	2405	2405	2405	2405	0
279	20240809	165300	49915255	2405	2405	2405	2405	0
280	20240809	165200	49915255	2405	2405	2405	2405	0
281	20240809	165100	49915255	2405	2405	2405	2405	0
282	20240809	165000	49915255	2405	2405	2405	2405	0
283	20240809	164900	49915255	2405	2405	2405	2405	0
284	20240809	164800	49915255	2405	2405	2405	2405	0
285	20240809	164700	49915255	2405	2405	2405	2405	0
286	20240809	164600	49915255	2405	2405	2405	2405	0
287	20240809	164500	49915255	2405	2405	2405	2405	0
288	20240809	164400	49915255	2405	2405	2405	2405	0
289	20240809	164300	49915255	2405	2405	2405	2405	0
290	20240809	164200	49915255	2405	2405	2405	2405	0
291	20240809	164100	49915255	2405	2405	2405	2405	0
292	20240809	164000	49915255	2405	2405	2405	2405	0
293	20240809	163900	49915255	2405	2405	2405	2405	0
294	20240809	163800	49915255	2405	2405	2405	2405	0
295	20240809	163700	49915255	2405	2405	2405	2405	0
296	20240809	163600	49915255	2405	2405	2405	2405	0
297	20240809	163500	49915255	2405	2405	2405	2405	0
298	20240809	163400	49915255	2405	2405	2405	2405	0
299	20240809	163300	49915255	2405	2405	2405	2405	0
300	20240809	163200	49915255	2405	2405	2405	2405	0
301	20240809	163100	49915255	2405	2405	2405	2405	0
302	20240809	163000	49915255	2405	2405	2405	2405	1251
303	20240809	162900	49915255	2405	2405	2405	2405	0
304	20240809	162800	49915255	2405	2405	2405	2405	0
305	20240809	162700	49915255	2405	2405	2405	2405	0
306	20240809	162600	49915255	2405	2405	2405	2405	0
307	20240809	162500	49915255	2405	2405	2405	2405	0
308	20240809	162400	49915255	2405	2405	2405	2405	0
309	20240809	162300	49915255	2405	2405	2405	2405	0
310	20240809	162200	49915255	2405	2405	2405	2405	0
311	20240809	162100	49915255	2405	2405	2405	2405	0
312	20240809	162000	49915255	2405	2405	2405	2405	0
313	20240809	161900	49915255	2405	2405	2405	2405	0
314	20240809	161800	49915255	2405	2405	2405	2405	0
315	20240809	161700	49915255	2405	2405	2405	2405	0
316	20240809	161600	49915255	2405	2405	2405	2405	0
317	20240809	161500	49915255	2405	2405	2405	2405	0
318	20240809	161400	49915255	2405	2405	2405	2405	0
319	20240809	161300	49915255	2405	2405	2405	2405	0
320	20240809	161200	49915255	2405	2405	2405	2405	0
321	20240809	161100	49915255	2405	2405	2405	2405	0
322	20240809	161000	49915255	2405	2405	2405	2405	0
323	20240809	160900	49915255	2405	2405	2405	2405	0
324	20240809	160800	49915255	2405	2405	2405	2405	0
325	20240809	160700	49915255	2405	2405	2405	2405	0
326	20240809	160600	49915255	2405	2405	2405	2405	0
327	20240809	160500	49915255	2405	2405	2405	2405	0
328	20240809	160400	49915255	2405	2405	2405	2405	0
329	20240809	160300	49915255	2405	2405	2405	2405	0
330	20240809	160200	49915255	2405	2405	2405	2405	0
331	20240809	160100	49915255	2405	2405	2405	2405	0
332	20240809	160000	49915255	2405	2405	2405	2405	1251
333	20240809	155900	49915255	2405	2405	2405	2405	0
334	20240809	155800	49915255	2405	2405	2405	2405	0
335	20240809	155700	49915255	2405	2405	2405	2405	0
336	20240809	155600	49915255	2405	2405	2405	2405	0
337	20240809	155500	49915255	2405	2405	2405	2405	0
338	20240809	155400	49915255	2405	2405	2405	2405	0
339	20240809	155300	49915255	2405	2405	2405	2405	0
340	20240809	155200	49915255	2405	2405	2405	2405	0
341	20240809	155100	49915255	2405	2405	2405	2405	0
342	20240809	155000	49915255	2405	2405	2405	2405	0
343	20240809	154900	49915255	2405	2405	2405	2405	0
344	20240809	154800	49915255	2405	2405	2405	2405	0
345	20240809	154700	49915255	2405	2405	2405	2405	0
346	20240809	154600	49915255	2405	2405	2405	2405	0
347	20240809	154500	49915255	2405	2405	2405	2405	0
348	20240809	154400	49915255	2405	2405	2405	2405	0
349	20240809	154300	49915255	2405	2405	2405	2405	0
350	20240809	154200	49915255	2405	2405	2405	2405	0
351	20240809	154100	49915255	2405	2405	2405	2405	0
352	20240809	154000	49915255	2405	2405	2405	2405	0
353	20240809	153900	49915255	2405	2405	2405	2405	0
354	20240809	153800	49915255	2405	2405	2405	2405	0
355	20240809	153700	49915255	2405	2405	2405	2405	0
356	20240809	153600	49915255	2405	2405	2405	2405	0
357	20240809	153500	49915255	2405	2405	2405	2405	0
358	20240809	153400	49915255	2405	2405	2405	2405	0
359	20240809	153300	49915255	2405	2405	2405	2405	0
360	20240809	153200	49915255	2405	2405	2405	2405	0
361	20240809	153100	49915255	2405	2405	2405	2405	0
362	20240809	153000	49915255	2405	2405	2405	2405	2502
363	20240809	152900	46906600	2405	2405	2405	2405	0
364	20240809	152800	46906600	2405	2405	2405	2405	0
365	20240809	152700	46906600	2405	2405	2405	2405	0
366	20240809	152600	46906600	2405	2405	2405	2405	0
367	20240809	152500	46906600	2405	2405	2405	2405	0
368	20240809	152400	46906600	2405	2405	2405	2405	0
369	20240809	152300	46906600	2405	2405	2405	2405	0
370	20240809	152200	46906600	2405	2405	2405	2405	0
371	20240809	152100	46906600	2405	2405	2405	2405	0
372	20240809	152000	46906600	2405	2405	2405	2405	0
373	20240809	151900	46906600	2405	2390	2405	2385	1207
374	20240809	151800	44023475	2390	2395	2395	2390	3
375	20240809	151700	44016300	2405	2405	2405	2405	0
376	20240809	151600	44016300	2405	2405	2405	2405	0
377	20240809	151500	44016300	2405	2405	2405	2405	0
378	20240809	151400	44016300	2405	2400	2405	2400	101
379	20240809	151300	43773895	2405	2405	2405	2395	941
380	20240809	151200	41518480	2400	2400	2400	2400	0
381	20240809	151100	41518480	2400	2405	2405	2400	4
382	20240809	151000	41508875	2400	2400	2400	2400	0
383	20240809	150900	41508875	2400	2400	2400	2400	0
384	20240809	150800	41508875	2400	2400	2400	2400	3
385	20240809	150700	41501675	2405	2405	2405	2405	0
386	20240809	150600	41501675	2405	2405	2405	2405	0
387	20240809	150500	41501675	2405	2405	2405	2405	0
388	20240809	150400	41501675	2405	2405	2405	2405	46
389	20240809	150300	41391045	2405	2405	2405	2405	0
390	20240809	150200	41391045	2405	2405	2405	2405	0
391	20240809	150100	41391045	2405	2405	2405	2405	0
392	20240809	150000	41391045	2405	2405	2405	2405	0
393	20240809	145900	41391045	2405	2405	2405	2405	0
394	20240809	145800	41391045	2405	2405	2405	2405	0
395	20240809	145700	41391045	2405	2405	2405	2405	0
396	20240809	145600	41391045	2405	2405	2405	2405	1
397	20240809	145500	41388640	2400	2400	2400	2400	0
398	20240809	145400	41388640	2400	2400	2400	2400	0
399	20240809	145300	41388640	2400	2400	2400	2400	0
400	20240809	145200	41388640	2400	2400	2400	2400	0
401	20240809	145100	41388640	2400	2400	2400	2400	0
402	20240809	145000	41388640	2400	2400	2400	2400	0
403	20240809	144900	41388640	2400	2400	2400	2400	0
404	20240809	144800	41388640	2400	2400	2400	2400	2
405	20240809	144700	41383840	2400	2400	2400	2400	0
406	20240809	144600	41383840	2400	2400	2400	2400	0
407	20240809	144500	41383840	2400	2400	2400	2400	1
408	20240809	144400	41381440	2400	2400	2400	2400	0
409	20240809	144300	41381440	2400	2400	2400	2400	0
410	20240809	144200	41381440	2400	2400	2400	2400	238
411	20240809	144100	40810240	2400	2400	2400	2400	0
412	20240809	144000	40810240	2400	2400	2400	2400	0
413	20240809	143900	40810240	2400	2400	2400	2400	5
414	20240809	143800	40798240	2400	2400	2400	2400	0
415	20240809	143700	40798240	2400	2400	2400	2400	0
416	20240809	143600	40798240	2400	2400	2400	2400	0
417	20240809	143500	40798240	2400	2400	2400	2400	131
418	20240809	143400	40483840	2400	2400	2400	2400	0
419	20240809	143300	40483840	2400	2400	2400	2400	100
420	20240809	143200	40243840	2405	2405	2405	2405	0
421	20240809	143100	40243840	2405	2405	2405	2405	0
422	20240809	143000	40243840	2405	2405	2405	2405	0
423	20240809	142900	40243840	2405	2405	2405	2405	0
424	20240809	142800	40243840	2405	2405	2405	2405	0
425	20240809	142700	40243840	2405	2405	2405	2405	1
426	20240809	142600	40241435	2405	2405	2405	2405	0
427	20240809	142500	40241435	2405	2405	2405	2405	2
428	20240809	142400	40236625	2405	2405	2405	2405	0
429	20240809	142300	40236625	2405	2405	2405	2405	0
430	20240809	142200	40236625	2405	2405	2405	2405	0
431	20240809	142100	40236625	2405	2405	2405	2405	0
432	20240809	142000	40236625	2405	2405	2405	2405	0
433	20240809	141900	40236625	2405	2405	2405	2405	0
434	20240809	141800	40236625	2405	2405	2405	2405	0
435	20240809	141700	40236625	2405	2405	2405	2405	0
436	20240809	141600	40236625	2405	2405	2405	2405	1
437	20240809	141500	40234220	2405	2405	2405	2395	756
438	20240809	141400	38423555	2400	2400	2400	2400	1
439	20240809	141300	38421155	2395	2395	2395	2395	32
440	20240809	141200	38344515	2400	2400	2400	2400	378
441	20240809	141100	37437315	2405	2405	2405	2405	0
442	20240809	141000	37437315	2405	2405	2405	2405	95
443	20240809	140900	37208840	2410	2410	2410	2410	0
444	20240809	140800	37208840	2410	2410	2410	2410	0
445	20240809	140700	37208840	2410	2410	2410	2410	0
446	20240809	140600	37208840	2410	2410	2410	2410	0
447	20240809	140500	37208840	2410	2410	2410	2410	0
448	20240809	140400	37208840	2410	2410	2410	2410	0
449	20240809	140300	37208840	2410	2410	2410	2410	0
450	20240809	140200	37208840	2410	2410	2410	2410	0
451	20240809	140100	37208840	2410	2410	2410	2410	0
452	20240809	140000	37208840	2410	2410	2410	2410	0
453	20240809	135900	37208840	2410	2410	2410	2410	0
454	20240809	135800	37208840	2410	2410	2410	2410	0
455	20240809	135700	37208840	2410	2410	2410	2410	50
456	20240809	135600	37088340	2410	2410	2410	2410	0
457	20240809	135500	37088340	2410	2410	2410	2410	0
458	20240809	135400	37088340	2410	2410	2410	2410	0
459	20240809	135300	37088340	2410	2410	2410	2410	1
460	20240809	135200	37085930	2405	2405	2405	2405	0
461	20240809	135100	37085930	2405	2405	2405	2405	0
462	20240809	135000	37085930	2405	2405	2405	2405	505
463	20240809	134900	35871405	2400	2400	2400	2400	0
464	20240809	134800	35871405	2400	2400	2400	2400	0
465	20240809	134700	35871405	2400	2400	2400	2400	0
466	20240809	134600	35871405	2400	2400	2400	2400	0
467	20240809	134500	35871405	2400	2400	2400	2400	0
468	20240809	134400	35871405	2400	2400	2400	2400	0
469	20240809	134300	35871405	2400	2400	2400	2400	0
470	20240809	134200	35871405	2400	2400	2400	2400	0
471	20240809	134100	35871405	2400	2400	2400	2400	0
472	20240809	134000	35871405	2400	2400	2400	2400	1
473	20240809	133900	35869005	2405	2405	2405	2405	0
474	20240809	133800	35869005	2405	2400	2405	2400	2
475	20240809	133700	35864200	2405	2405	2405	2405	50
476	20240809	133600	35743950	2405	2400	2405	2400	9
477	20240809	133500	35722345	2400	2395	2400	2395	1614
478	20240809	133400	31856745	2400	2405	2410	2395	1755
479	20240809	133300	27649050	2410	2410	2410	2410	0
480	20240809	133200	27649050	2410	2410	2410	2410	0
481	20240809	133100	27649050	2410	2410	2410	2410	12
482	20240809	133000	27620130	2405	2405	2405	2405	0
483	20240809	132900	27620130	2405	2405	2405	2405	0
484	20240809	132800	27620130	2405	2405	2405	2405	0
485	20240809	132700	27620130	2405	2405	2405	2405	63
486	20240809	132600	27468615	2405	2405	2405	2405	0
487	20240809	132500	27468615	2405	2405	2405	2405	0
488	20240809	132400	27468615	2405	2405	2405	2405	1
489	20240809	132300	27466210	2400	2400	2400	2400	0
490	20240809	132200	27466210	2400	2400	2400	2400	0
491	20240809	132100	27466210	2400	2400	2400	2400	0
492	20240809	132000	27466210	2400	2400	2400	2400	56
493	20240809	131900	27331810	2400	2400	2400	2400	0
494	20240809	131800	27331810	2400	2395	2400	2395	2
495	20240809	131700	27327015	2400	2400	2400	2400	0
496	20240809	131600	27327015	2400	2400	2400	2400	150
497	20240809	131500	26967015	2400	2400	2400	2400	0
498	20240809	131400	26967015	2400	2400	2400	2400	0
499	20240809	131300	26967015	2400	2400	2400	2400	1
500	20240809	131200	26964615	2395	2395	2395	2395	0
501	20240809	131100	26964615	2395	2395	2395	2395	1
502	20240809	131000	26962220	2400	2400	2400	2400	0
503	20240809	130900	26962220	2400	2400	2400	2400	0
504	20240809	130800	26962220	2400	2400	2400	2400	0
505	20240809	130700	26962220	2400	2400	2400	2400	1
506	20240809	130600	26959820	2395	2395	2395	2395	0
507	20240809	130500	26959820	2395	2395	2395	2395	0
508	20240809	130400	26959820	2395	2395	2395	2395	0
509	20240809	130300	26959820	2395	2395	2395	2395	0
510	20240809	130200	26959820	2395	2395	2395	2395	141
511	20240809	130100	26622125	2395	2395	2395	2395	0
512	20240809	130000	26622125	2395	2390	2395	2390	4
513	20240809	125900	26612555	2395	2395	2395	2395	0
514	20240809	125800	26612555	2395	2395	2395	2395	0
515	20240809	125700	26612555	2395	2395	2395	2395	0
516	20240809	125600	26612555	2395	2395	2395	2395	0
517	20240809	125500	26612555	2395	2390	2395	2390	419
518	20240809	125400	25609055	2395	2395	2395	2395	0
519	20240809	125300	25609055	2395	2395	2395	2395	0
520	20240809	125200	25609055	2395	2385	2395	2385	4
521	20240809	125100	25599500	2395	2395	2395	2395	0
522	20240809	125000	25599500	2395	2395	2395	2395	0
523	20240809	124900	25599500	2395	2395	2395	2395	25
524	20240809	124800	25539625	2395	2395	2395	2395	1
525	20240809	124700	25537230	2385	2390	2390	2385	92
526	20240809	124600	25317720	2400	2400	2400	2400	0
527	20240809	124500	25317720	2400	2390	2400	2390	15
528	20240809	124400	25281805	2400	2400	2400	2400	0
529	20240809	124300	25281805	2400	2385	2400	2385	42
530	20240809	124200	25181510	2400	2385	2400	2385	396
531	20240809	124100	24236745	2385	2385	2385	2385	0
532	20240809	124000	24236745	2385	2385	2385	2385	120
533	20240809	123900	23950545	2400	2395	2400	2395	31
534	20240809	123800	23876290	2385	2385	2385	2385	0
535	20240809	123700	23876290	2385	2385	2385	2385	0
536	20240809	123600	23876290	2385	2385	2385	2385	0
537	20240809	123500	23876290	2385	2385	2385	2385	0
538	20240809	123400	23876290	2385	2385	2385	2385	0
539	20240809	123300	23876290	2385	2385	2385	2385	0
540	20240809	123200	23876290	2385	2385	2385	2385	0
541	20240809	123100	23876290	2385	2385	2385	2385	0
542	20240809	123000	23876290	2385	2390	2390	2385	278
543	20240809	122900	23213155	2400	2400	2400	2400	0
544	20240809	122800	23213155	2400	2400	2400	2400	0
545	20240809	122700	23213155	2400	2395	2400	2395	2
546	20240809	122600	23208360	2395	2395	2395	2395	0
547	20240809	122500	23208360	2395	2395	2395	2395	1
548	20240809	122400	23205965	2395	2395	2395	2395	0
549	20240809	122300	23205965	2395	2395	2395	2395	0
550	20240809	122200	23205965	2395	2395	2395	2395	0
551	20240809	122100	23205965	2395	2395	2395	2395	0
552	20240809	122000	23205965	2395	2395	2395	2395	0
553	20240809	121900	23205965	2395	2395	2395	2395	0
554	20240809	121800	23205965	2395	2395	2395	2395	0
555	20240809	121700	23205965	2395	2395	2395	2395	0
556	20240809	121600	23205965	2395	2395	2395	2395	0
557	20240809	121500	23205965	2395	2395	2395	2395	0
558	20240809	121400	23205965	2395	2395	2395	2395	0
559	20240809	121300	23205965	2395	2395	2395	2395	0
560	20240809	121200	23205965	2395	2395	2395	2395	1
561	20240809	121100	23203570	2400	2400	2400	2400	0
562	20240809	121000	23203570	2400	2400	2400	2400	0
563	20240809	120900	23203570	2400	2400	2400	2400	0
564	20240809	120800	23203570	2400	2400	2400	2400	0
565	20240809	120700	23203570	2400	2400	2400	2400	0
566	20240809	120600	23203570	2400	2400	2400	2400	0
567	20240809	120500	23203570	2400	2400	2400	2400	0
568	20240809	120400	23203570	2400	2400	2400	2400	0
569	20240809	120300	23203570	2400	2400	2400	2400	0
570	20240809	120200	23203570	2400	2400	2400	2400	0
571	20240809	120100	23203570	2400	2400	2400	2400	0
572	20240809	120000	23203570	2400	2400	2400	2400	0
573	20240809	115900	23203570	2400	2400	2400	2400	0
574	20240809	115800	23203570	2400	2400	2400	2400	0
575	20240809	115700	23203570	2400	2400	2400	2400	0
576	20240809	115600	23203570	2400	2395	2400	2395	2
577	20240809	115500	23198775	2385	2385	2385	2385	0
578	20240809	115400	23198775	2385	2385	2385	2385	0
579	20240809	115300	23198775	2385	2385	2385	2385	1
580	20240809	115200	23196390	2400	2400	2400	2400	0
581	20240809	115100	23196390	2400	2400	2400	2400	0
582	20240809	115000	23196390	2400	2400	2400	2400	0
583	20240809	114900	23196390	2400	2400	2400	2400	0
584	20240809	114800	23196390	2400	2400	2400	2400	0
585	20240809	114700	23196390	2400	2400	2400	2400	0
586	20240809	114600	23196390	2400	2400	2400	2400	0
587	20240809	114500	23196390	2400	2400	2400	2400	0
588	20240809	114400	23196390	2400	2400	2400	2400	0
589	20240809	114300	23196390	2400	2400	2400	2400	0
590	20240809	114200	23196390	2400	2400	2400	2400	0
591	20240809	114100	23196390	2400	2395	2400	2395	2
592	20240809	114000	23191595	2385	2385	2385	2385	1
593	20240809	113900	23189210	2400	2400	2400	2400	0
594	20240809	113800	23189210	2400	2400	2400	2400	0
595	20240809	113700	23189210	2400	2400	2400	2400	0
596	20240809	113600	23189210	2400	2400	2400	2400	0
597	20240809	113500	23189210	2400	2400	2400	2400	0
598	20240809	113400	23189210	2400	2400	2400	2400	0
599	20240809	113300	23189210	2400	2400	2400	2400	0
600	20240809	113200	23189210	2400	2400	2400	2400	0
601	20240809	113100	23189210	2400	2400	2400	2400	0
602	20240809	113000	23189210	2400	2395	2400	2395	2
603	20240809	112900	23184415	2390	2390	2390	2390	0
604	20240809	112800	23184415	2390	2390	2390	2390	0
605	20240809	112700	23184415	2390	2390	2390	2390	0
606	20240809	112600	23184415	2390	2390	2390	2390	0
607	20240809	112500	23184415	2390	2390	2390	2390	1
608	20240809	112400	23182025	2400	2400	2400	2400	0
609	20240809	112300	23182025	2400	2400	2400	2400	0
610	20240809	112200	23182025	2400	2400	2400	2400	0
611	20240809	112100	23182025	2400	2400	2400	2400	0
612	20240809	112000	23182025	2400	2400	2400	2400	0
613	20240809	111900	23182025	2400	2400	2400	2400	0
614	20240809	111800	23182025	2400	2400	2400	2400	0
615	20240809	111700	23182025	2400	2395	2400	2395	12
616	20240809	111600	23153235	2400	2400	2400	2400	0
617	20240809	111500	23153235	2400	2400	2400	2400	0
618	20240809	111400	23153235	2400	2400	2400	2400	0
619	20240809	111300	23153235	2400	2400	2400	2400	0
620	20240809	111200	23153235	2400	2400	2400	2400	0
621	20240809	111100	23153235	2400	2400	2400	2400	0
622	20240809	111000	23153235	2400	2400	2400	2400	0
623	20240809	110900	23153235	2400	2400	2400	2400	0
624	20240809	110800	23153235	2400	2400	2400	2400	0
625	20240809	110700	23153235	2400	2400	2400	2400	0
626	20240809	110600	23153235	2400	2400	2400	2400	0
627	20240809	110500	23153235	2400	2400	2400	2400	0
628	20240809	110400	23153235	2400	2400	2400	2400	0
629	20240809	110300	23153235	2400	2400	2400	2400	0
630	20240809	110200	23153235	2400	2400	2400	2400	0
631	20240809	110100	23153235	2400	2400	2400	2400	0
632	20240809	110000	23153235	2400	2400	2400	2400	0
633	20240809	105900	23153235	2400	2400	2400	2400	0
634	20240809	105800	23153235	2400	2400	2400	2400	0
635	20240809	105700	23153235	2400	2400	2400	2400	0
636	20240809	105600	23153235	2400	2400	2400	2400	0
637	20240809	105500	23153235	2400	2400	2400	2400	0
638	20240809	105400	23153235	2400	2400	2400	2400	0
639	20240809	105300	23153235	2400	2400	2400	2400	0
640	20240809	105200	23153235	2400	2400	2400	2400	0
641	20240809	105100	23153235	2400	2400	2400	2400	0
642	20240809	105000	23153235	2400	2400	2400	2400	0
643	20240809	104900	23153235	2400	2400	2400	2400	0
644	20240809	104800	23153235	2400	2400	2400	2400	0
645	20240809	104700	23153235	2400	2400	2400	2400	0
646	20240809	104600	23153235	2400	2400	2400	2400	0
647	20240809	104500	23153235	2400	2400	2400	2400	0
648	20240809	104400	23153235	2400	2400	2400	2400	0
649	20240809	104300	23153235	2400	2400	2400	2400	0
650	20240809	104200	23153235	2400	2400	2400	2400	0
651	20240809	104100	23153235	2400	2395	2400	2395	2
652	20240809	104000	23148440	2385	2385	2385	2385	0
653	20240809	103900	23148440	2385	2390	2400	2385	36
654	20240809	103800	23062485	2390	2390	2390	2390	0
655	20240809	103700	23062485	2390	2390	2390	2390	0
656	20240809	103600	23062485	2390	2390	2390	2390	0
657	20240809	103500	23062485	2390	2390	2390	2390	37
658	20240809	103400	22974055	2400	2395	2400	2395	3
659	20240809	103300	22966865	2400	2400	2400	2400	0
660	20240809	103200	22966865	2400	2400	2400	2400	0
661	20240809	103100	22966865	2400	2400	2400	2400	0
662	20240809	103000	22966865	2400	2400	2400	2400	0
663	20240809	102900	22966865	2400	2400	2400	2400	1
664	20240809	102800	22964465	2405	2405	2405	2405	0
665	20240809	102700	22964465	2405	2405	2405	2405	0
666	20240809	102600	22964465	2405	2405	2405	2405	0
667	20240809	102500	22964465	2405	2405	2405	2405	1
668	20240809	102400	22962060	2400	2400	2400	2400	0
669	20240809	102300	22962060	2400	2395	2400	2395	775
670	20240809	102200	21102065	2400	2400	2400	2400	0
671	20240809	102100	21102065	2400	2400	2400	2400	0
672	20240809	102000	21102065	2400	2400	2400	2400	0
673	20240809	101900	21102065	2400	2400	2400	2400	0
674	20240809	101800	21102065	2400	2400	2400	2400	0
675	20240809	101700	21102065	2400	2400	2400	2400	0
676	20240809	101600	21102065	2400	2400	2400	2400	0
677	20240809	101500	21102065	2400	2385	2400	2385	5
678	20240809	101400	21090095	2400	2400	2400	2400	0
679	20240809	101300	21090095	2400	2400	2400	2400	0
680	20240809	101200	21090095	2400	2395	2400	2395	10
681	20240809	101100	21066120	2410	2410	2410	2410	0
682	20240809	101000	21066120	2410	2410	2410	2410	0
683	20240809	100900	21066120	2410	2410	2410	2410	0
684	20240809	100800	21066120	2410	2410	2410	2410	0
685	20240809	100700	21066120	2410	2410	2410	2410	0
686	20240809	100600	21066120	2410	2410	2410	2410	0
687	20240809	100500	21066120	2410	2410	2410	2410	0
688	20240809	100400	21066120	2410	2400	2410	2400	3
689	20240809	100300	21058910	2410	2410	2410	2410	0
690	20240809	100200	21058910	2410	2410	2410	2410	0
691	20240809	100100	21058910	2410	2410	2410	2410	0
692	20240809	100000	21058910	2410	2410	2410	2410	0
693	20240809	095900	21058910	2410	2405	2410	2390	102
694	20240809	095800	20813875	2405	2395	2410	2385	143
695	20240809	095700	20471625	2400	2400	2400	2400	0
696	20240809	095600	20471625	2400	2400	2400	2400	0
697	20240809	095500	20471625	2400	2400	2400	2400	0
698	20240809	095400	20471625	2400	2400	2400	2400	0
699	20240809	095300	20471625	2400	2400	2400	2400	0
700	20240809	095200	20471625	2400	2400	2400	2400	0
701	20240809	095100	20471625	2400	2400	2400	2400	0
702	20240809	095000	20471625	2400	2400	2400	2400	0
703	20240809	094900	20471625	2400	2400	2400	2400	0
704	20240809	094800	20471625	2400	2400	2400	2400	0
705	20240809	094700	20471625	2400	2400	2400	2400	0
706	20240809	094600	20471625	2400	2400	2400	2400	0
707	20240809	094500	20471625	2400	2400	2400	2400	0
708	20240809	094400	20471625	2400	2400	2400	2400	0
709	20240809	094300	20471625	2400	2400	2400	2400	0
710	20240809	094200	20471625	2400	2400	2400	2400	0
711	20240809	094100	20471625	2400	2400	2400	2400	0
712	20240809	094000	20471625	2400	2400	2400	2400	0
713	20240809	093900	20471625	2400	2400	2400	2400	0
714	20240809	093800	20471625	2400	2400	2400	2400	0
715	20240809	093700	20471625	2400	2400	2400	2400	0
716	20240809	093600	20471625	2400	2395	2400	2395	135
717	20240809	093500	20147635	2390	2390	2390	2390	70
718	20240809	093400	19980335	2385	2385	2385	2385	0
719	20240809	093300	19980335	2385	2385	2385	2385	0
720	20240809	093200	19980335	2385	2385	2385	2385	0
721	20240809	093100	19980335	2385	2385	2385	2385	1
722	20240809	093000	19977950	2390	2390	2390	2390	0
723	20240809	092900	19977950	2390	2390	2390	2390	0
724	20240809	092800	19977950	2390	2390	2390	2390	0
725	20240809	092700	19977950	2390	2390	2390	2390	0
726	20240809	092600	19977950	2390	2385	2390	2385	2
727	20240809	092500	19973175	2380	2380	2380	2380	0
728	20240809	092400	19973175	2380	2380	2380	2380	0
729	20240809	092300	19973175	2380	2380	2380	2380	0
730	20240809	092200	19973175	2380	2380	2380	2380	0
731	20240809	092100	19973175	2380	2380	2380	2380	0
732	20240809	092000	19973175	2380	2380	2380	2380	0
733	20240809	091900	19973175	2380	2380	2380	2380	0
734	20240809	091800	19973175	2380	2380	2380	2380	0
735	20240809	091700	19973175	2380	2380	2380	2380	0
736	20240809	091600	19973175	2380	2380	2380	2380	0
737	20240809	091500	19973175	2380	2375	2380	2375	359
738	20240809	091400	19119400	2380	2380	2380	2380	0
739	20240809	091300	19119400	2380	2380	2380	2380	0
740	20240809	091200	19119400	2380	2380	2380	2380	0
741	20240809	091100	19119400	2380	2380	2380	2380	0
742	20240809	091000	19119400	2380	2380	2380	2380	0
743	20240809	090900	19119400	2380	2380	2380	2380	0
744	20240809	090800	19119400	2380	2380	2380	2380	127
745	20240809	090700	18817140	2380	2375	2395	2375	58
746	20240809	090600	18679120	2370	2370	2370	2370	217
747	20240809	090500	18164830	2370	2365	2380	2365	162
748	20240809	090400	17780295	2370	2370	2370	2370	0
749	20240809	090300	17780295	2370	2370	2370	2370	6
750	20240809	090200	17766075	2340	2410	2410	2340	2396
751	20240809	090100	12158495	2415	2410	2415	2410	3
752	20240809	090000	12151255	2320	2440	2440	2320	5162