KissMeData/222110/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	204200	29270445	4130	4130	4130	4130	100
3	20240808	204100	29270445	4130	4130	4130	4130	0
4	20240808	204000	29270445	4130	4130	4130	4130	0
5	20240808	203900	29270445	4130	4130	4130	4130	0
6	20240808	203800	29270445	4130	4130	4130	4130	0
7	20240808	203700	29270445	4130	4130	4130	4130	0
8	20240808	203600	29270445	4130	4130	4130	4130	0
9	20240808	203500	29270445	4130	4130	4130	4130	0
10	20240808	203400	29270445	4130	4130	4130	4130	0
11	20240808	203300	29270445	4130	4130	4130	4130	0
12	20240808	203200	29270445	4130	4130	4130	4130	0
13	20240808	203100	29270445	4130	4130	4130	4130	0
14	20240808	203000	29270445	4130	4130	4130	4130	0
15	20240808	202900	29270445	4130	4130	4130	4130	0
16	20240808	202800	29270445	4130	4130	4130	4130	0
17	20240808	202700	29270445	4130	4130	4130	4130	0
18	20240808	202600	29270445	4130	4130	4130	4130	0
19	20240808	202500	29270445	4130	4130	4130	4130	0
20	20240808	202400	29270445	4130	4130	4130	4130	0
21	20240808	202300	29270445	4130	4130	4130	4130	0
22	20240808	202200	29270445	4130	4130	4130	4130	0
23	20240808	202100	29270445	4130	4130	4130	4130	0
24	20240808	202000	29270445	4130	4130	4130	4130	0
25	20240808	201900	29270445	4130	4130	4130	4130	0
26	20240808	201800	29270445	4130	4130	4130	4130	0
27	20240808	201700	29270445	4130	4130	4130	4130	0
28	20240808	201600	29270445	4130	4130	4130	4130	0
29	20240808	201500	29270445	4130	4130	4130	4130	0
30	20240808	201400	29270445	4130	4130	4130	4130	0
31	20240808	201300	29270445	4130	4130	4130	4130	0
32	20240808	201200	29270445	4130	4130	4130	4130	100
33	20240808	201100	29270445	4130	4130	4130	4130	0
34	20240808	201000	29270445	4130	4130	4130	4130	0
35	20240808	200900	29270445	4130	4130	4130	4130	0
36	20240808	200800	29270445	4130	4130	4130	4130	0
37	20240808	200700	29270445	4130	4130	4130	4130	0
38	20240808	200600	29270445	4130	4130	4130	4130	0
39	20240808	200500	29270445	4130	4130	4130	4130	0
40	20240808	200400	29270445	4130	4130	4130	4130	0
41	20240808	200300	29270445	4130	4130	4130	4130	0
42	20240808	200200	29270445	4130	4130	4130	4130	0
43	20240808	200100	29270445	4130	4130	4130	4130	0
44	20240808	200000	29270445	4130	4130	4130	4130	0
45	20240808	195900	29270445	4130	4130	4130	4130	0
46	20240808	195800	29270445	4130	4130	4130	4130	0
47	20240808	195700	29270445	4130	4130	4130	4130	0
48	20240808	195600	29270445	4130	4130	4130	4130	0
49	20240808	195500	29270445	4130	4130	4130	4130	0
50	20240808	195400	29270445	4130	4130	4130	4130	0
51	20240808	195300	29270445	4130	4130	4130	4130	0
52	20240808	195200	29270445	4130	4130	4130	4130	0
53	20240808	195100	29270445	4130	4130	4130	4130	0
54	20240808	195000	29270445	4130	4130	4130	4130	0
55	20240808	194900	29270445	4130	4130	4130	4130	0
56	20240808	194800	29270445	4130	4130	4130	4130	0
57	20240808	194700	29270445	4130	4130	4130	4130	0
58	20240808	194600	29270445	4130	4130	4130	4130	0
59	20240808	194500	29270445	4130	4130	4130	4130	0
60	20240808	194400	29270445	4130	4130	4130	4130	0
61	20240808	194300	29270445	4130	4130	4130	4130	0
62	20240808	194200	29270445	4130	4130	4130	4130	100
63	20240808	194100	29270445	4130	4130	4130	4130	0
64	20240808	194000	29270445	4130	4130	4130	4130	0
65	20240808	193900	29270445	4130	4130	4130	4130	0
66	20240808	193800	29270445	4130	4130	4130	4130	0
67	20240808	193700	29270445	4130	4130	4130	4130	0
68	20240808	193600	29270445	4130	4130	4130	4130	0
69	20240808	193500	29270445	4130	4130	4130	4130	0
70	20240808	193400	29270445	4130	4130	4130	4130	0
71	20240808	193300	29270445	4130	4130	4130	4130	0
72	20240808	193200	29270445	4130	4130	4130	4130	0
73	20240808	193100	29270445	4130	4130	4130	4130	0
74	20240808	193000	29270445	4130	4130	4130	4130	0
75	20240808	192900	29270445	4130	4130	4130	4130	0
76	20240808	192800	29270445	4130	4130	4130	4130	0
77	20240808	192700	29270445	4130	4130	4130	4130	0
78	20240808	192600	29270445	4130	4130	4130	4130	0
79	20240808	192500	29270445	4130	4130	4130	4130	0
80	20240808	192400	29270445	4130	4130	4130	4130	0
81	20240808	192300	29270445	4130	4130	4130	4130	0
82	20240808	192200	29270445	4130	4130	4130	4130	0
83	20240808	192100	29270445	4130	4130	4130	4130	0
84	20240808	192000	29270445	4130	4130	4130	4130	0
85	20240808	191900	29270445	4130	4130	4130	4130	0
86	20240808	191800	29270445	4130	4130	4130	4130	0
87	20240808	191700	29270445	4130	4130	4130	4130	0
88	20240808	191600	29270445	4130	4130	4130	4130	0
89	20240808	191500	29270445	4130	4130	4130	4130	0
90	20240808	191400	29270445	4130	4130	4130	4130	0
91	20240808	191300	29270445	4130	4130	4130	4130	0
92	20240808	191200	29270445	4130	4130	4130	4130	100
93	20240808	191100	29270445	4130	4130	4130	4130	0
94	20240808	191000	29270445	4130	4130	4130	4130	0
95	20240808	190900	29270445	4130	4130	4130	4130	0
96	20240808	190800	29270445	4130	4130	4130	4130	0
97	20240808	190700	29270445	4130	4130	4130	4130	0
98	20240808	190600	29270445	4130	4130	4130	4130	0
99	20240808	190500	29270445	4130	4130	4130	4130	0
100	20240808	190400	29270445	4130	4130	4130	4130	0
101	20240808	190300	29270445	4130	4130	4130	4130	0
102	20240808	190200	29270445	4130	4130	4130	4130	0
103	20240808	190100	29270445	4130	4130	4130	4130	0
104	20240808	190000	29270445	4130	4130	4130	4130	0
105	20240808	185900	29270445	4130	4130	4130	4130	0
106	20240808	185800	29270445	4130	4130	4130	4130	0
107	20240808	185700	29270445	4130	4130	4130	4130	0
108	20240808	185600	29270445	4130	4130	4130	4130	0
109	20240808	185500	29270445	4130	4130	4130	4130	0
110	20240808	185400	29270445	4130	4130	4130	4130	0
111	20240808	185300	29270445	4130	4130	4130	4130	0
112	20240808	185200	29270445	4130	4130	4130	4130	0
113	20240808	185100	29270445	4130	4130	4130	4130	0
114	20240808	185000	29270445	4130	4130	4130	4130	0
115	20240808	184900	29270445	4130	4130	4130	4130	0
116	20240808	184800	29270445	4130	4130	4130	4130	0
117	20240808	184700	29270445	4130	4130	4130	4130	0
118	20240808	184600	29270445	4130	4130	4130	4130	0
119	20240808	184500	29270445	4130	4130	4130	4130	0
120	20240808	184400	29270445	4130	4130	4130	4130	0
121	20240808	184300	29270445	4130	4130	4130	4130	0
122	20240808	184200	29270445	4130	4130	4130	4130	100
123	20240808	184100	29270445	4130	4130	4130	4130	0
124	20240808	184000	29270445	4130	4130	4130	4130	0
125	20240808	183900	29270445	4130	4130	4130	4130	0
126	20240808	183800	29270445	4130	4130	4130	4130	0
127	20240808	183700	29270445	4130	4130	4130	4130	0
128	20240808	183600	29270445	4130	4130	4130	4130	0
129	20240808	183500	29270445	4130	4130	4130	4130	0
130	20240808	183400	29270445	4130	4130	4130	4130	0
131	20240808	183300	29270445	4130	4130	4130	4130	0
132	20240808	183200	29270445	4130	4130	4130	4130	0
133	20240808	183100	29270445	4130	4130	4130	4130	0
134	20240808	183000	29270445	4130	4130	4130	4130	0
135	20240808	182900	29270445	4130	4130	4130	4130	0
136	20240808	182800	29270445	4130	4130	4130	4130	0
137	20240808	182700	29270445	4130	4130	4130	4130	0
138	20240808	182600	29270445	4130	4130	4130	4130	0
139	20240808	182500	29270445	4130	4130	4130	4130	0
140	20240808	182400	29270445	4130	4130	4130	4130	0
141	20240808	182300	29270445	4130	4130	4130	4130	0
142	20240808	182200	29270445	4130	4130	4130	4130	0
143	20240808	182100	29270445	4130	4130	4130	4130	0
144	20240808	182000	29270445	4130	4130	4130	4130	0
145	20240808	181900	29270445	4130	4130	4130	4130	0
146	20240808	181800	29270445	4130	4130	4130	4130	0
147	20240808	181700	29270445	4130	4130	4130	4130	0
148	20240808	181600	29270445	4130	4130	4130	4130	0
149	20240808	181500	29270445	4130	4130	4130	4130	0
150	20240808	181400	29270445	4130	4130	4130	4130	0
151	20240808	181300	29270445	4130	4130	4130	4130	0
152	20240808	181200	29270445	4130	4130	4130	4130	100
153	20240808	181100	29270445	4130	4130	4130	4130	0
154	20240808	181000	29270445	4130	4130	4130	4130	0
155	20240808	180900	29270445	4130	4130	4130	4130	0
156	20240808	180800	29270445	4130	4130	4130	4130	0
157	20240808	180700	29270445	4130	4130	4130	4130	0
158	20240808	180600	29270445	4130	4130	4130	4130	0
159	20240808	180500	29270445	4130	4130	4130	4130	0
160	20240808	180400	29270445	4130	4130	4130	4130	0
161	20240808	180300	29270445	4130	4130	4130	4130	0
162	20240808	180200	29270445	4130	4130	4130	4130	0
163	20240808	180100	29270445	4130	4130	4130	4130	0
164	20240808	180000	29270445	4130	4130	4130	4130	0
165	20240808	175900	29270445	4130	4130	4130	4130	0
166	20240808	175800	29270445	4130	4130	4130	4130	0
167	20240808	175700	29270445	4130	4130	4130	4130	0
168	20240808	175600	29270445	4130	4130	4130	4130	0
169	20240808	175500	29270445	4130	4130	4130	4130	0
170	20240808	175400	29270445	4130	4130	4130	4130	0
171	20240808	175300	29270445	4130	4130	4130	4130	0
172	20240808	175200	29270445	4130	4130	4130	4130	0
173	20240808	175100	29270445	4130	4130	4130	4130	0
174	20240808	175000	29270445	4130	4130	4130	4130	0
175	20240808	174900	29270445	4130	4130	4130	4130	0
176	20240808	174800	29270445	4130	4130	4130	4130	0
177	20240808	174700	29270445	4130	4130	4130	4130	0
178	20240808	174600	29270445	4130	4130	4130	4130	0
179	20240808	174500	29270445	4130	4130	4130	4130	0
180	20240808	174400	29270445	4130	4130	4130	4130	0
181	20240808	174300	29270445	4130	4130	4130	4130	0
182	20240808	174200	29270445	4130	4130	4130	4130	100
183	20240808	174100	29270445	4130	4130	4130	4130	0
184	20240808	174000	29270445	4130	4130	4130	4130	0
185	20240808	173900	29270445	4130	4130	4130	4130	0
186	20240808	173800	29270445	4130	4130	4130	4130	0
187	20240808	173700	29270445	4130	4130	4130	4130	0
188	20240808	173600	29270445	4130	4130	4130	4130	0
189	20240808	173500	29270445	4130	4130	4130	4130	0
190	20240808	173400	29270445	4130	4130	4130	4130	0
191	20240808	173300	29270445	4130	4130	4130	4130	0
192	20240808	173200	29270445	4130	4130	4130	4130	0
193	20240808	173100	29270445	4130	4130	4130	4130	0
194	20240808	173000	29270445	4130	4130	4130	4130	0
195	20240808	172900	29270445	4130	4130	4130	4130	0
196	20240808	172800	29270445	4130	4130	4130	4130	0
197	20240808	172700	29270445	4130	4130	4130	4130	0
198	20240808	172600	29270445	4130	4130	4130	4130	0
199	20240808	172500	29270445	4130	4130	4130	4130	0
200	20240808	172400	29270445	4130	4130	4130	4130	0
201	20240808	172300	29270445	4130	4130	4130	4130	0
202	20240808	172200	29270445	4130	4130	4130	4130	0
203	20240808	172100	29270445	4130	4130	4130	4130	0
204	20240808	172000	29270445	4130	4130	4130	4130	0
205	20240808	171900	29270445	4130	4130	4130	4130	0
206	20240808	171800	29270445	4130	4130	4130	4130	0
207	20240808	171700	29270445	4130	4130	4130	4130	0
208	20240808	171600	29270445	4130	4130	4130	4130	0
209	20240808	171500	29270445	4130	4130	4130	4130	0
210	20240808	171400	29270445	4130	4130	4130	4130	0
211	20240808	171300	29270445	4130	4130	4130	4130	0
212	20240808	171200	29270445	4130	4130	4130	4130	100
213	20240808	171100	29270445	4130	4130	4130	4130	0
214	20240808	171000	29270445	4130	4130	4130	4130	0
215	20240808	170900	29270445	4130	4130	4130	4130	0
216	20240808	170800	29270445	4130	4130	4130	4130	0
217	20240808	170700	29270445	4130	4130	4130	4130	0
218	20240808	170600	29270445	4130	4130	4130	4130	0
219	20240808	170500	29270445	4130	4130	4130	4130	0
220	20240808	170400	29270445	4130	4130	4130	4130	0
221	20240808	170300	29270445	4130	4130	4130	4130	0
222	20240808	170200	29270445	4130	4130	4130	4130	0
223	20240808	170100	29270445	4130	4130	4130	4130	0
224	20240808	170000	29270445	4130	4130	4130	4130	0
225	20240808	165900	29270445	4130	4130	4130	4130	0
226	20240808	165800	29270445	4130	4130	4130	4130	0
227	20240808	165700	29270445	4130	4130	4130	4130	0
228	20240808	165600	29270445	4130	4130	4130	4130	0
229	20240808	165500	29270445	4130	4130	4130	4130	0
230	20240808	165400	29270445	4130	4130	4130	4130	0
231	20240808	165300	29270445	4130	4130	4130	4130	0
232	20240808	165200	29270445	4130	4130	4130	4130	0
233	20240808	165100	29270445	4130	4130	4130	4130	0
234	20240808	165000	29270445	4130	4130	4130	4130	0
235	20240808	164900	29270445	4130	4130	4130	4130	0
236	20240808	164800	29270445	4130	4130	4130	4130	0
237	20240808	164700	29270445	4130	4130	4130	4130	0
238	20240808	164600	29270445	4130	4130	4130	4130	0
239	20240808	164500	29270445	4130	4130	4130	4130	0
240	20240808	164400	29270445	4130	4130	4130	4130	0
241	20240808	164300	29270445	4130	4130	4130	4130	0
242	20240808	164200	29270445	4130	4130	4130	4130	100
243	20240808	164100	29270445	4130	4130	4130	4130	0
244	20240808	164000	29270445	4130	4130	4130	4130	0
245	20240808	163900	29270445	4130	4130	4130	4130	0
246	20240808	163800	29270445	4130	4130	4130	4130	0
247	20240808	163700	29270445	4130	4130	4130	4130	0
248	20240808	163600	29270445	4130	4130	4130	4130	0
249	20240808	163500	29270445	4130	4130	4130	4130	0
250	20240808	163400	29270445	4130	4130	4130	4130	0
251	20240808	163300	29270445	4130	4130	4130	4130	0
252	20240808	163200	29270445	4130	4130	4130	4130	0
253	20240808	163100	29270445	4130	4130	4130	4130	0
254	20240808	163000	29270445	4130	4130	4130	4130	0
255	20240808	162900	29270445	4130	4130	4130	4130	0
256	20240808	162800	29270445	4130	4130	4130	4130	0
257	20240808	162700	29270445	4130	4130	4130	4130	0
258	20240808	162600	29270445	4130	4130	4130	4130	0
259	20240808	162500	29270445	4130	4130	4130	4130	0
260	20240808	162400	29270445	4130	4130	4130	4130	0
261	20240808	162300	29270445	4130	4130	4130	4130	0
262	20240808	162200	29270445	4130	4130	4130	4130	0
263	20240808	162100	29270445	4130	4130	4130	4130	0
264	20240808	162000	29270445	4130	4130	4130	4130	0
265	20240808	161900	29270445	4130	4130	4130	4130	0
266	20240808	161800	29270445	4130	4130	4130	4130	0
267	20240808	161700	29270445	4130	4130	4130	4130	0
268	20240808	161600	29270445	4130	4130	4130	4130	0
269	20240808	161500	29270445	4130	4130	4130	4130	0
270	20240808	161400	29270445	4130	4130	4130	4130	0
271	20240808	161300	29270445	4130	4130	4130	4130	0
272	20240808	161200	29270445	4130	4130	4130	4130	100
273	20240808	161100	29270445	4130	4130	4130	4130	0
274	20240808	161000	29270445	4130	4130	4130	4130	0
275	20240808	160900	29270445	4130	4130	4130	4130	0
276	20240808	160800	29270445	4130	4130	4130	4130	0
277	20240808	160700	29270445	4130	4130	4130	4130	0
278	20240808	160600	29270445	4130	4130	4130	4130	0
279	20240808	160500	29270445	4130	4130	4130	4130	0
280	20240808	160400	29270445	4130	4130	4130	4130	0
281	20240808	160300	29270445	4130	4130	4130	4130	0
282	20240808	160200	29270445	4130	4130	4130	4130	0
283	20240808	160100	29270445	4130	4130	4130	4130	0
284	20240808	160000	29270445	4130	4130	4130	4130	0
285	20240808	155900	29270445	4130	4130	4130	4130	0
286	20240808	155800	29270445	4130	4130	4130	4130	0
287	20240808	155700	29270445	4130	4130	4130	4130	0
288	20240808	155600	29270445	4130	4130	4130	4130	0
289	20240808	155500	29270445	4130	4130	4130	4130	0
290	20240808	155400	29270445	4130	4130	4130	4130	0
291	20240808	155300	29270445	4130	4130	4130	4130	0
292	20240808	155200	29270445	4130	4130	4130	4130	0
293	20240808	155100	29270445	4130	4130	4130	4130	0
294	20240808	155000	29270445	4130	4130	4130	4130	0
295	20240808	154900	29270445	4130	4130	4130	4130	0
296	20240808	154800	29270445	4130	4130	4130	4130	0
297	20240808	154700	29270445	4130	4130	4130	4130	0
298	20240808	154600	29270445	4130	4130	4130	4130	0
299	20240808	154500	29270445	4130	4130	4130	4130	0
300	20240808	154400	29270445	4130	4130	4130	4130	0
301	20240808	154300	29270445	4130	4130	4130	4130	0
302	20240808	154200	29270445	4130	4130	4130	4130	100
303	20240808	154100	29270445	4130	4130	4130	4130	0
304	20240808	154000	29270445	4130	4130	4130	4130	0
305	20240808	153900	29270445	4130	4130	4130	4130	0
306	20240808	153800	29270445	4130	4130	4130	4130	0
307	20240808	153700	29270445	4130	4130	4130	4130	0
308	20240808	153600	29270445	4130	4130	4130	4130	0
309	20240808	153500	29270445	4130	4130	4130	4130	0
310	20240808	153400	29270445	4130	4130	4130	4130	0
311	20240808	153300	29270445	4130	4130	4130	4130	0
312	20240808	153200	29270445	4130	4130	4130	4130	0
313	20240808	153100	29270445	4130	4130	4130	4130	0
314	20240808	153000	29270445	4130	4130	4130	4130	100
315	20240808	152900	28857445	4160	4160	4160	4160	0
316	20240808	152800	28857445	4160	4160	4160	4160	0
317	20240808	152700	28857445	4160	4160	4160	4160	0
318	20240808	152600	28857445	4160	4160	4160	4160	0
319	20240808	152500	28857445	4160	4160	4160	4160	0
320	20240808	152400	28857445	4160	4160	4160	4160	0
321	20240808	152300	28857445	4160	4160	4160	4160	0
322	20240808	152200	28857445	4160	4160	4160	4160	0
323	20240808	152100	28857445	4160	4160	4160	4160	0
324	20240808	152000	28857445	4160	4160	4160	4160	0
325	20240808	151900	28857445	4160	4160	4160	4125	218
326	20240808	151800	27956185	4150	4155	4155	4150	15
327	20240808	151700	27893930	4150	4150	4150	4150	0
328	20240808	151600	27893930	4150	4150	4150	4150	111
329	20240808	151500	27433280	4165	4165	4165	4165	0
330	20240808	151400	27433280	4165	4165	4165	4165	0
331	20240808	151300	27433280	4165	4165	4165	4165	0
332	20240808	151200	27433280	4165	4165	4165	4165	0
333	20240808	151100	27433280	4165	4165	4165	4165	0
334	20240808	151000	27433280	4165	4165	4165	4165	0
335	20240808	150900	27433280	4165	4165	4165	4165	0
336	20240808	150800	27433280	4165	4165	4165	4165	0
337	20240808	150700	27433280	4165	4165	4165	4165	0
338	20240808	150600	27433280	4165	4165	4165	4165	0
339	20240808	150500	27433280	4165	4165	4165	4165	0
340	20240808	150400	27433280	4165	4165	4165	4165	0
341	20240808	150300	27433280	4165	4165	4165	4165	0
342	20240808	150200	27433280	4165	4165	4165	4165	0
343	20240808	150100	27433280	4165	4165	4165	4165	0
344	20240808	150000	27433280	4165	4165	4165	4165	0
345	20240808	145900	27433280	4165	4165	4165	4165	0
346	20240808	145800	27433280	4165	4165	4165	4165	0
347	20240808	145700	27433280	4165	4165	4165	4165	0
348	20240808	145600	27433280	4165	4165	4165	4165	0
349	20240808	145500	27433280	4165	4165	4165	4165	0
350	20240808	145400	27433280	4165	4165	4165	4165	0
351	20240808	145300	27433280	4165	4165	4165	4165	0
352	20240808	145200	27433280	4165	4165	4165	4165	0
353	20240808	145100	27433280	4165	4165	4165	4165	0
354	20240808	145000	27433280	4165	4165	4165	4165	0
355	20240808	144900	27433280	4165	4165	4165	4165	0
356	20240808	144800	27433280	4165	4165	4165	4165	0
357	20240808	144700	27433280	4165	4165	4165	4165	0
358	20240808	144600	27433280	4165	4165	4165	4165	0
359	20240808	144500	27433280	4165	4165	4165	4165	0
360	20240808	144400	27433280	4165	4165	4165	4165	0
361	20240808	144300	27433280	4165	4165	4165	4165	0
362	20240808	144200	27433280	4165	4165	4165	4165	0
363	20240808	144100	27433280	4165	4165	4165	4165	0
364	20240808	144000	27433280	4165	4165	4165	4165	0
365	20240808	143900	27433280	4165	4165	4165	4165	0
366	20240808	143800	27433280	4165	4165	4165	4165	0
367	20240808	143700	27433280	4165	4165	4165	4165	0
368	20240808	143600	27433280	4165	4165	4165	4165	0
369	20240808	143500	27433280	4165	4165	4165	4165	1
370	20240808	143400	27429115	4095	4095	4095	4095	0
371	20240808	143300	27429115	4095	4095	4095	4095	0
372	20240808	143200	27429115	4095	4095	4095	4095	0
373	20240808	143100	27429115	4095	4095	4095	4095	0
374	20240808	143000	27429115	4095	4095	4095	4095	0
375	20240808	142900	27429115	4095	4095	4095	4095	50
376	20240808	142800	27224365	4165	4165	4165	4165	0
377	20240808	142700	27224365	4165	4165	4165	4165	0
378	20240808	142600	27224365	4165	4165	4165	4165	0
379	20240808	142500	27224365	4165	4165	4165	4165	0
380	20240808	142400	27224365	4165	4165	4165	4165	0
381	20240808	142300	27224365	4165	4165	4165	4165	0
382	20240808	142200	27224365	4165	4165	4165	4165	0
383	20240808	142100	27224365	4165	4165	4165	4165	0
384	20240808	142000	27224365	4165	4165	4165	4165	0
385	20240808	141900	27224365	4165	4165	4165	4165	0
386	20240808	141800	27224365	4165	4165	4165	4165	0
387	20240808	141700	27224365	4165	4165	4165	4165	0
388	20240808	141600	27224365	4165	4165	4165	4165	0
389	20240808	141500	27224365	4165	4165	4165	4165	0
390	20240808	141400	27224365	4165	4165	4165	4165	1
391	20240808	141300	27220200	4160	4160	4160	4160	0
392	20240808	141200	27220200	4160	4160	4160	4160	0
393	20240808	141100	27220200	4160	4160	4160	4160	0
394	20240808	141000	27220200	4160	4160	4160	4160	0
395	20240808	140900	27220200	4160	4160	4160	4160	0
396	20240808	140800	27220200	4160	4160	4160	4160	0
397	20240808	140700	27220200	4160	4160	4160	4160	0
398	20240808	140600	27220200	4160	4160	4160	4160	8
399	20240808	140500	27186920	4165	4165	4165	4165	0
400	20240808	140400	27186920	4165	4165	4165	4165	0
401	20240808	140300	27186920	4165	4165	4165	4165	0
402	20240808	140200	27186920	4165	4165	4165	4165	0
403	20240808	140100	27186920	4165	4165	4165	4165	0
404	20240808	140000	27186920	4165	4165	4165	4165	0
405	20240808	135900	27186920	4165	4165	4165	4165	0
406	20240808	135800	27186920	4165	4165	4165	4165	0
407	20240808	135700	27186920	4165	4165	4165	4165	0
408	20240808	135600	27186920	4165	4165	4165	4165	0
409	20240808	135500	27186920	4165	4165	4165	4165	0
410	20240808	135400	27186920	4165	4165	4165	4165	0
411	20240808	135300	27186920	4165	4165	4165	4165	0
412	20240808	135200	27186920	4165	4165	4165	4165	0
413	20240808	135100	27186920	4165	4165	4165	4165	0
414	20240808	135000	27186920	4165	4165	4165	4165	0
415	20240808	134900	27186920	4165	4165	4165	4165	0
416	20240808	134800	27186920	4165	4165	4165	4165	0
417	20240808	134700	27186920	4165	4165	4165	4165	0
418	20240808	134600	27186920	4165	4165	4165	4165	0
419	20240808	134500	27186920	4165	4165	4165	4165	0
420	20240808	134400	27186920	4165	4165	4165	4165	0
421	20240808	134300	27186920	4165	4165	4165	4165	0
422	20240808	134200	27186920	4165	4165	4165	4165	0
423	20240808	134100	27186920	4165	4165	4165	4165	0
424	20240808	134000	27186920	4165	4165	4165	4165	0
425	20240808	133900	27186920	4165	4165	4165	4165	0
426	20240808	133800	27186920	4165	4165	4165	4165	0
427	20240808	133700	27186920	4165	4165	4165	4165	0
428	20240808	133600	27186920	4165	4165	4165	4165	0
429	20240808	133500	27186920	4165	4165	4165	4165	50
430	20240808	133400	26978670	4165	4165	4165	4165	0
431	20240808	133300	26978670	4165	4165	4165	4165	0
432	20240808	133200	26978670	4165	4165	4165	4165	0
433	20240808	133100	26978670	4165	4165	4165	4165	0
434	20240808	133000	26978670	4165	4165	4165	4165	0
435	20240808	132900	26978670	4165	4165	4165	4165	0
436	20240808	132800	26978670	4165	4165	4165	4165	0
437	20240808	132700	26978670	4165	4165	4165	4165	0
438	20240808	132600	26978670	4165	4165	4165	4165	0
439	20240808	132500	26978670	4165	4165	4165	4165	0
440	20240808	132400	26978670	4165	4165	4165	4165	0
441	20240808	132300	26978670	4165	4165	4165	4165	100
442	20240808	132200	26562170	4165	4165	4165	4165	0
443	20240808	132100	26562170	4165	4165	4165	4165	0
444	20240808	132000	26562170	4165	4165	4165	4165	0
445	20240808	131900	26562170	4165	4165	4165	4165	0
446	20240808	131800	26562170	4165	4165	4165	4165	0
447	20240808	131700	26562170	4165	4165	4165	4165	0
448	20240808	131600	26562170	4165	4165	4165	4165	0
449	20240808	131500	26562170	4165	4165	4165	4165	0
450	20240808	131400	26562170	4165	4165	4165	4165	0
451	20240808	131300	26562170	4165	4165	4165	4165	0
452	20240808	131200	26562170	4165	4165	4165	4165	0
453	20240808	131100	26562170	4165	4165	4165	4165	0
454	20240808	131000	26562170	4165	4165	4165	4165	0
455	20240808	130900	26562170	4165	4165	4165	4165	0
456	20240808	130800	26562170	4165	4165	4165	4165	0
457	20240808	130700	26562170	4165	4165	4165	4165	0
458	20240808	130600	26562170	4165	4165	4165	4165	0
459	20240808	130500	26562170	4165	4165	4165	4165	0
460	20240808	130400	26562170	4165	4165	4165	4165	0
461	20240808	130300	26562170	4165	4165	4165	4165	0
462	20240808	130200	26562170	4165	4165	4165	4165	0
463	20240808	130100	26562170	4165	4165	4165	4165	0
464	20240808	130000	26562170	4165	4165	4165	4165	1
465	20240808	125900	26558005	4170	4170	4170	4170	0
466	20240808	125800	26558005	4170	4170	4170	4170	0
467	20240808	125700	26558005	4170	4170	4170	4170	0
468	20240808	125600	26558005	4170	4170	4170	4170	0
469	20240808	125500	26558005	4170	4170	4170	4170	0
470	20240808	125400	26558005	4170	4170	4170	4170	0
471	20240808	125300	26558005	4170	4170	4170	4170	0
472	20240808	125200	26558005	4170	4170	4170	4170	0
473	20240808	125100	26558005	4170	4170	4170	4170	0
474	20240808	125000	26558005	4170	4170	4170	4170	0
475	20240808	124900	26558005	4170	4170	4170	4170	0
476	20240808	124800	26558005	4170	4170	4170	4170	0
477	20240808	124700	26558005	4170	4170	4170	4170	0
478	20240808	124600	26558005	4170	4170	4170	4170	0
479	20240808	124500	26558005	4170	4170	4170	4170	0
480	20240808	124400	26558005	4170	4170	4170	4170	0
481	20240808	124300	26558005	4170	4170	4170	4170	0
482	20240808	124200	26558005	4170	4170	4170	4170	0
483	20240808	124100	26558005	4170	4170	4170	4170	0
484	20240808	124000	26558005	4170	4170	4170	4170	0
485	20240808	123900	26558005	4170	4170	4170	4170	0
486	20240808	123800	26558005	4170	4170	4170	4170	0
487	20240808	123700	26558005	4170	4170	4170	4170	0
488	20240808	123600	26558005	4170	4170	4170	4170	0
489	20240808	123500	26558005	4170	4170	4170	4170	0
490	20240808	123400	26558005	4170	4170	4170	4170	0
491	20240808	123300	26558005	4170	4170	4170	4170	0
492	20240808	123200	26558005	4170	4170	4170	4170	0
493	20240808	123100	26558005	4170	4170	4170	4170	0
494	20240808	123000	26558005	4170	4170	4170	4170	0
495	20240808	122900	26558005	4170	4170	4170	4170	0
496	20240808	122800	26558005	4170	4170	4170	4170	0
497	20240808	122700	26558005	4170	4170	4170	4170	0
498	20240808	122600	26558005	4170	4170	4170	4170	0
499	20240808	122500	26558005	4170	4170	4170	4170	0
500	20240808	122400	26558005	4170	4170	4170	4170	0
501	20240808	122300	26558005	4170	4170	4170	4170	1
502	20240808	122200	26553835	4170	4170	4170	4170	0
503	20240808	122100	26553835	4170	4170	4170	4170	0
504	20240808	122000	26553835	4170	4170	4170	4170	109
505	20240808	121900	26099305	4170	4170	4170	4170	0
506	20240808	121800	26099305	4170	4170	4170	4170	0
507	20240808	121700	26099305	4170	4170	4170	4170	0
508	20240808	121600	26099305	4170	4170	4170	4170	0
509	20240808	121500	26099305	4170	4170	4170	4170	0
510	20240808	121400	26099305	4170	4170	4170	4170	0
511	20240808	121300	26099305	4170	4170	4170	4170	0
512	20240808	121200	26099305	4170	4170	4170	4170	0
513	20240808	121100	26099305	4170	4170	4170	4170	1
514	20240808	121000	26095135	4170	4170	4170	4170	0
515	20240808	120900	26095135	4170	4170	4170	4170	0
516	20240808	120800	26095135	4170	4170	4170	4170	0
517	20240808	120700	26095135	4170	4170	4170	4170	0
518	20240808	120600	26095135	4170	4170	4170	4170	0
519	20240808	120500	26095135	4170	4170	4170	4170	0
520	20240808	120400	26095135	4170	4170	4170	4170	0
521	20240808	120300	26095135	4170	4170	4170	4170	0
522	20240808	120200	26095135	4170	4170	4170	4170	1
523	20240808	120100	26090965	4065	4065	4065	4065	0
524	20240808	120000	26090965	4065	4065	4065	4065	0
525	20240808	115900	26090965	4065	4065	4065	4065	5
526	20240808	115800	26070640	4065	4065	4065	4065	0
527	20240808	115700	26070640	4065	4080	4080	4065	80
528	20240808	115600	25745090	4170	4170	4170	4170	0
529	20240808	115500	25745090	4170	4170	4170	4170	0
530	20240808	115400	25745090	4170	4170	4170	4170	0
531	20240808	115300	25745090	4170	4170	4170	4170	0
532	20240808	115200	25745090	4170	4170	4170	4170	5
533	20240808	115100	25724240	4170	4170	4170	4170	0
534	20240808	115000	25724240	4170	4170	4170	4170	0
535	20240808	114900	25724240	4170	4170	4170	4170	0
536	20240808	114800	25724240	4170	4170	4170	4170	0
537	20240808	114700	25724240	4170	4170	4170	4170	0
538	20240808	114600	25724240	4170	4170	4170	4170	0
539	20240808	114500	25724240	4170	4170	4170	4170	0
540	20240808	114400	25724240	4170	4170	4170	4170	0
541	20240808	114300	25724240	4170	4170	4170	4170	0
542	20240808	114200	25724240	4170	4170	4170	4170	0
543	20240808	114100	25724240	4170	4170	4170	4170	0
544	20240808	114000	25724240	4170	4170	4170	4170	0
545	20240808	113900	25724240	4170	4170	4170	4170	0
546	20240808	113800	25724240	4170	4170	4170	4170	0
547	20240808	113700	25724240	4170	4170	4170	4170	0
548	20240808	113600	25724240	4170	4170	4170	4170	0
549	20240808	113500	25724240	4170	4170	4170	4170	0
550	20240808	113400	25724240	4170	4170	4170	4170	0
551	20240808	113300	25724240	4170	4170	4170	4170	0
552	20240808	113200	25724240	4170	4170	4170	4170	1
553	20240808	113100	25720070	4080	4080	4080	4080	1
554	20240808	113000	25715990	4175	4175	4175	4175	0
555	20240808	112900	25715990	4175	4175	4175	4175	0
556	20240808	112800	25715990	4175	4175	4175	4175	0
557	20240808	112700	25715990	4175	4175	4175	4175	0
558	20240808	112600	25715990	4175	4175	4175	4175	0
559	20240808	112500	25715990	4175	4175	4175	4175	0
560	20240808	112400	25715990	4175	4175	4175	4175	0
561	20240808	112300	25715990	4175	4175	4175	4175	0
562	20240808	112200	25715990	4175	4175	4175	4175	0
563	20240808	112100	25715990	4175	4175	4175	4175	0
564	20240808	112000	25715990	4175	4175	4175	4175	0
565	20240808	111900	25715990	4175	4175	4175	4175	0
566	20240808	111800	25715990	4175	4175	4175	4175	0
567	20240808	111700	25715990	4175	4175	4175	4175	0
568	20240808	111600	25715990	4175	4175	4175	4175	0
569	20240808	111500	25715990	4175	4175	4175	4175	0
570	20240808	111400	25715990	4175	4175	4175	4175	0
571	20240808	111300	25715990	4175	4175	4175	4175	0
572	20240808	111200	25715990	4175	4175	4175	4175	0
573	20240808	111100	25715990	4175	4175	4175	4175	0
574	20240808	111000	25715990	4175	4175	4175	4175	0
575	20240808	110900	25715990	4175	4175	4175	4175	0
576	20240808	110800	25715990	4175	4175	4175	4175	0
577	20240808	110700	25715990	4175	4175	4175	4175	0
578	20240808	110600	25715990	4175	4175	4175	4175	0
579	20240808	110500	25715990	4175	4175	4175	4175	0
580	20240808	110400	25715990	4175	4175	4175	4175	0
581	20240808	110300	25715990	4175	4175	4175	4175	0
582	20240808	110200	25715990	4175	4175	4175	4175	0
583	20240808	110100	25715990	4175	4175	4175	4175	0
584	20240808	110000	25715990	4175	4175	4175	4175	0
585	20240808	105900	25715990	4175	4175	4175	4175	10
586	20240808	105800	25674240	4180	4180	4180	4180	0
587	20240808	105700	25674240	4180	4180	4180	4180	0
588	20240808	105600	25674240	4180	4085	4180	4085	51
589	20240808	105500	25465810	4185	4185	4185	4185	0
590	20240808	105400	25465810	4185	4185	4185	4185	0
591	20240808	105300	25465810	4185	4185	4185	4185	0
592	20240808	105200	25465810	4185	4185	4185	4185	0
593	20240808	105100	25465810	4185	4185	4185	4185	0
594	20240808	105000	25465810	4185	4185	4185	4185	0
595	20240808	104900	25465810	4185	4185	4185	4185	0
596	20240808	104800	25465810	4185	4185	4185	4185	0
597	20240808	104700	25465810	4185	4185	4185	4185	0
598	20240808	104600	25465810	4185	4185	4185	4185	0
599	20240808	104500	25465810	4185	4185	4185	4185	0
600	20240808	104400	25465810	4185	4185	4185	4185	0
601	20240808	104300	25465810	4185	4185	4185	4185	0
602	20240808	104200	25465810	4185	4185	4185	4185	0
603	20240808	104100	25465810	4185	4185	4185	4185	0
604	20240808	104000	25465810	4185	4185	4185	4185	0
605	20240808	103900	25465810	4185	4185	4185	4185	0
606	20240808	103800	25465810	4185	4185	4185	4185	0
607	20240808	103700	25465810	4185	4185	4185	4185	0
608	20240808	103600	25465810	4185	4185	4185	4185	0
609	20240808	103500	25465810	4185	4185	4185	4185	0
610	20240808	103400	25465810	4185	4185	4185	4185	0
611	20240808	103300	25465810	4185	4185	4185	4185	0
612	20240808	103200	25465810	4185	4185	4185	4185	0
613	20240808	103100	25465810	4185	4185	4185	4185	0
614	20240808	103000	25465810	4185	4185	4185	4185	0
615	20240808	102900	25465810	4185	4185	4185	4185	0
616	20240808	102800	25465810	4185	4185	4185	4185	0
617	20240808	102700	25465810	4185	4185	4185	4185	0
618	20240808	102600	25465810	4185	4185	4185	4185	0
619	20240808	102500	25465810	4185	4185	4185	4185	44
620	20240808	102400	25281670	4185	4185	4185	4185	0
621	20240808	102300	25281670	4185	4185	4185	4185	1
622	20240808	102200	25277485	4180	4180	4180	4180	0
623	20240808	102100	25277485	4180	4180	4180	4180	194
624	20240808	102000	24466565	4180	4180	4180	4180	0
625	20240808	101900	24466565	4180	4180	4180	4180	0
626	20240808	101800	24466565	4180	4180	4180	4180	0
627	20240808	101700	24466565	4180	4180	4180	4180	0
628	20240808	101600	24466565	4180	4180	4180	4180	0
629	20240808	101500	24466565	4180	4180	4180	4180	0
630	20240808	101400	24466565	4180	4180	4180	4180	0
631	20240808	101300	24466565	4180	4080	4180	4080	3
632	20240808	101200	24454225	4180	4180	4180	4180	0
633	20240808	101100	24454225	4180	4180	4180	4180	0
634	20240808	101000	24454225	4180	4180	4180	4180	0
635	20240808	100900	24454225	4180	4180	4180	4180	0
636	20240808	100800	24454225	4180	4180	4180	4180	0
637	20240808	100700	24454225	4180	4180	4180	4180	0
638	20240808	100600	24454225	4180	4180	4180	4180	0
639	20240808	100500	24454225	4180	4180	4180	4180	3
640	20240808	100400	24441685	4180	4180	4180	4180	2
641	20240808	100300	24433325	4180	4180	4180	4180	0
642	20240808	100200	24433325	4180	4180	4180	4180	1
643	20240808	100100	24429145	4065	4130	4130	4065	200
644	20240808	100000	23605140	4190	4190	4190	4190	0
645	20240808	095900	23605140	4190	4190	4190	4190	0
646	20240808	095800	23605140	4190	4190	4190	4190	0
647	20240808	095700	23605140	4190	4190	4190	4190	0
648	20240808	095600	23605140	4190	4190	4190	4190	0
649	20240808	095500	23605140	4190	4190	4190	4190	0
650	20240808	095400	23605140	4190	4190	4190	4190	0
651	20240808	095300	23605140	4190	4190	4190	4190	0
652	20240808	095200	23605140	4190	4190	4190	4190	0
653	20240808	095100	23605140	4190	4190	4190	4190	6
654	20240808	095000	23580000	4190	4105	4190	4095	160
655	20240808	094900	22923570	4105	4110	4110	4105	200
656	20240808	094800	22102520	4195	4195	4195	4195	0
657	20240808	094700	22102520	4195	4195	4195	4195	0
658	20240808	094600	22102520	4195	4195	4195	4195	0
659	20240808	094500	22102520	4195	4195	4195	4195	0
660	20240808	094400	22102520	4195	4195	4195	4195	0
661	20240808	094300	22102520	4195	4165	4195	4165	188
662	20240808	094200	21319470	4165	4165	4165	4165	0
663	20240808	094100	21319470	4165	4165	4165	4165	0
664	20240808	094000	21319470	4165	4165	4165	4165	0
665	20240808	093900	21319470	4165	4165	4165	4165	73
666	20240808	093800	21015425	4195	4195	4195	4195	0
667	20240808	093700	21015425	4195	4195	4195	4195	0
668	20240808	093600	21015425	4195	4195	4195	4195	0
669	20240808	093500	21015425	4195	4195	4195	4195	0
670	20240808	093400	21015425	4195	4195	4195	4195	0
671	20240808	093300	21015425	4195	4195	4195	4195	0
672	20240808	093200	21015425	4195	4195	4195	4195	0
673	20240808	093100	21015425	4195	4165	4195	4165	252
674	20240808	093000	19965815	4165	4165	4165	4165	0
675	20240808	092900	19965815	4165	4165	4165	4165	0
676	20240808	092800	19965815	4165	4165	4165	4165	0
677	20240808	092700	19965815	4165	4165	4165	4165	0
678	20240808	092600	19965815	4165	4165	4165	4165	0
679	20240808	092500	19965815	4165	4165	4165	4165	0
680	20240808	092400	19965815	4165	4165	4165	4165	0
681	20240808	092300	19965815	4165	4165	4165	4165	0
682	20240808	092200	19965815	4165	4165	4165	4165	0
683	20240808	092100	19965815	4165	4165	4165	4165	0
684	20240808	092000	19965815	4165	4165	4165	4165	0
685	20240808	091900	19965815	4165	4130	4165	4130	2
686	20240808	091800	19957520	4165	4165	4165	4165	0
687	20240808	091700	19957520	4165	4165	4165	4165	0
688	20240808	091600	19957520	4165	4165	4165	4165	0
689	20240808	091500	19957520	4165	4165	4165	4165	0
690	20240808	091400	19957520	4165	4165	4165	4165	0
691	20240808	091300	19957520	4165	4165	4165	4165	0
692	20240808	091200	19957520	4165	4160	4195	4135	326
693	20240808	091100	18607760	4195	4195	4195	4195	60
694	20240808	091000	18356060	4195	4160	4195	4160	485
695	20240808	090900	16332125	4160	4145	4160	4145	1323
696	20240808	090800	10848245	4160	4145	4160	4145	307
697	20240808	090700	9574965	4145	4135	4145	4135	1302
698	20240808	090600	4191175	4135	4140	4145	4135	86
699	20240808	090500	3835130	4135	4130	4135	4130	480
700	20240808	090400	1852480	4130	4120	4130	4120	230
701	20240808	090300	903450	4110	4110	4110	4110	68
702	20240808	090200	623970	4110	4110	4110	4110	0
703	20240808	090100	623970	4110	4105	4110	4105	92
704	20240808	090000	246300	4105	4105	4105	4105	60