KissMeData/111710/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	201000	5604435	4980	4980	4980	4980	18
3	20240814	200900	5604435	4980	4980	4980	4980	0
4	20240814	200800	5604435	4980	4980	4980	4980	0
5	20240814	200700	5604435	4980	4980	4980	4980	0
6	20240814	200600	5604435	4980	4980	4980	4980	0
7	20240814	200500	5604435	4980	4980	4980	4980	0
8	20240814	200400	5604435	4980	4980	4980	4980	0
9	20240814	200300	5604435	4980	4980	4980	4980	0
10	20240814	200200	5604435	4980	4980	4980	4980	0
11	20240814	200100	5604435	4980	4980	4980	4980	0
12	20240814	200000	5604435	4980	4980	4980	4980	0
13	20240814	195900	5604435	4980	4980	4980	4980	0
14	20240814	195800	5604435	4980	4980	4980	4980	0
15	20240814	195700	5604435	4980	4980	4980	4980	0
16	20240814	195600	5604435	4980	4980	4980	4980	0
17	20240814	195500	5604435	4980	4980	4980	4980	0
18	20240814	195400	5604435	4980	4980	4980	4980	0
19	20240814	195300	5604435	4980	4980	4980	4980	0
20	20240814	195200	5604435	4980	4980	4980	4980	0
21	20240814	195100	5604435	4980	4980	4980	4980	0
22	20240814	195000	5604435	4980	4980	4980	4980	0
23	20240814	194900	5604435	4980	4980	4980	4980	0
24	20240814	194800	5604435	4980	4980	4980	4980	0
25	20240814	194700	5604435	4980	4980	4980	4980	0
26	20240814	194600	5604435	4980	4980	4980	4980	0
27	20240814	194500	5604435	4980	4980	4980	4980	0
28	20240814	194400	5604435	4980	4980	4980	4980	0
29	20240814	194300	5604435	4980	4980	4980	4980	0
30	20240814	194200	5604435	4980	4980	4980	4980	0
31	20240814	194100	5604435	4980	4980	4980	4980	0
32	20240814	194000	5604435	4980	4980	4980	4980	18
33	20240814	193900	5604435	4980	4980	4980	4980	0
34	20240814	193800	5604435	4980	4980	4980	4980	0
35	20240814	193700	5604435	4980	4980	4980	4980	0
36	20240814	193600	5604435	4980	4980	4980	4980	0
37	20240814	193500	5604435	4980	4980	4980	4980	0
38	20240814	193400	5604435	4980	4980	4980	4980	0
39	20240814	193300	5604435	4980	4980	4980	4980	0
40	20240814	193200	5604435	4980	4980	4980	4980	0
41	20240814	193100	5604435	4980	4980	4980	4980	0
42	20240814	193000	5604435	4980	4980	4980	4980	0
43	20240814	192900	5604435	4980	4980	4980	4980	0
44	20240814	192800	5604435	4980	4980	4980	4980	0
45	20240814	192700	5604435	4980	4980	4980	4980	0
46	20240814	192600	5604435	4980	4980	4980	4980	0
47	20240814	192500	5604435	4980	4980	4980	4980	0
48	20240814	192400	5604435	4980	4980	4980	4980	0
49	20240814	192300	5604435	4980	4980	4980	4980	0
50	20240814	192200	5604435	4980	4980	4980	4980	0
51	20240814	192100	5604435	4980	4980	4980	4980	0
52	20240814	192000	5604435	4980	4980	4980	4980	0
53	20240814	191900	5604435	4980	4980	4980	4980	0
54	20240814	191800	5604435	4980	4980	4980	4980	0
55	20240814	191700	5604435	4980	4980	4980	4980	0
56	20240814	191600	5604435	4980	4980	4980	4980	0
57	20240814	191500	5604435	4980	4980	4980	4980	0
58	20240814	191400	5604435	4980	4980	4980	4980	0
59	20240814	191300	5604435	4980	4980	4980	4980	0
60	20240814	191200	5604435	4980	4980	4980	4980	0
61	20240814	191100	5604435	4980	4980	4980	4980	0
62	20240814	191000	5604435	4980	4980	4980	4980	18
63	20240814	190900	5604435	4980	4980	4980	4980	0
64	20240814	190800	5604435	4980	4980	4980	4980	0
65	20240814	190700	5604435	4980	4980	4980	4980	0
66	20240814	190600	5604435	4980	4980	4980	4980	0
67	20240814	190500	5604435	4980	4980	4980	4980	0
68	20240814	190400	5604435	4980	4980	4980	4980	0
69	20240814	190300	5604435	4980	4980	4980	4980	0
70	20240814	190200	5604435	4980	4980	4980	4980	0
71	20240814	190100	5604435	4980	4980	4980	4980	0
72	20240814	190000	5604435	4980	4980	4980	4980	0
73	20240814	185900	5604435	4980	4980	4980	4980	0
74	20240814	185800	5604435	4980	4980	4980	4980	0
75	20240814	185700	5604435	4980	4980	4980	4980	0
76	20240814	185600	5604435	4980	4980	4980	4980	0
77	20240814	185500	5604435	4980	4980	4980	4980	0
78	20240814	185400	5604435	4980	4980	4980	4980	0
79	20240814	185300	5604435	4980	4980	4980	4980	0
80	20240814	185200	5604435	4980	4980	4980	4980	0
81	20240814	185100	5604435	4980	4980	4980	4980	0
82	20240814	185000	5604435	4980	4980	4980	4980	0
83	20240814	184900	5604435	4980	4980	4980	4980	0
84	20240814	184800	5604435	4980	4980	4980	4980	0
85	20240814	184700	5604435	4980	4980	4980	4980	0
86	20240814	184600	5604435	4980	4980	4980	4980	0
87	20240814	184500	5604435	4980	4980	4980	4980	0
88	20240814	184400	5604435	4980	4980	4980	4980	0
89	20240814	184300	5604435	4980	4980	4980	4980	0
90	20240814	184200	5604435	4980	4980	4980	4980	0
91	20240814	184100	5604435	4980	4980	4980	4980	0
92	20240814	184000	5604435	4980	4980	4980	4980	18
93	20240814	183900	5604435	4980	4980	4980	4980	0
94	20240814	183800	5604435	4980	4980	4980	4980	0
95	20240814	183700	5604435	4980	4980	4980	4980	0
96	20240814	183600	5604435	4980	4980	4980	4980	0
97	20240814	183500	5604435	4980	4980	4980	4980	0
98	20240814	183400	5604435	4980	4980	4980	4980	0
99	20240814	183300	5604435	4980	4980	4980	4980	0
100	20240814	183200	5604435	4980	4980	4980	4980	0
101	20240814	183100	5604435	4980	4980	4980	4980	0
102	20240814	183000	5604435	4980	4980	4980	4980	0
103	20240814	182900	5604435	4980	4980	4980	4980	0
104	20240814	182800	5604435	4980	4980	4980	4980	0
105	20240814	182700	5604435	4980	4980	4980	4980	0
106	20240814	182600	5604435	4980	4980	4980	4980	0
107	20240814	182500	5604435	4980	4980	4980	4980	0
108	20240814	182400	5604435	4980	4980	4980	4980	0
109	20240814	182300	5604435	4980	4980	4980	4980	0
110	20240814	182200	5604435	4980	4980	4980	4980	0
111	20240814	182100	5604435	4980	4980	4980	4980	0
112	20240814	182000	5604435	4980	4980	4980	4980	0
113	20240814	181900	5604435	4980	4980	4980	4980	0
114	20240814	181800	5604435	4980	4980	4980	4980	0
115	20240814	181700	5604435	4980	4980	4980	4980	0
116	20240814	181600	5604435	4980	4980	4980	4980	0
117	20240814	181500	5604435	4980	4980	4980	4980	0
118	20240814	181400	5604435	4980	4980	4980	4980	0
119	20240814	181300	5604435	4980	4980	4980	4980	0
120	20240814	181200	5604435	4980	4980	4980	4980	0
121	20240814	181100	5604435	4980	4980	4980	4980	0
122	20240814	181000	5604435	4980	4980	4980	4980	18
123	20240814	180900	5604435	4980	4980	4980	4980	0
124	20240814	180800	5604435	4980	4980	4980	4980	0
125	20240814	180700	5604435	4980	4980	4980	4980	0
126	20240814	180600	5604435	4980	4980	4980	4980	0
127	20240814	180500	5604435	4980	4980	4980	4980	0
128	20240814	180400	5604435	4980	4980	4980	4980	0
129	20240814	180300	5604435	4980	4980	4980	4980	0
130	20240814	180200	5604435	4980	4980	4980	4980	0
131	20240814	180100	5604435	4980	4980	4980	4980	0
132	20240814	180000	5604435	4980	4980	4980	4980	0
133	20240814	175900	5604435	4980	4980	4980	4980	0
134	20240814	175800	5604435	4980	4980	4980	4980	0
135	20240814	175700	5604435	4980	4980	4980	4980	0
136	20240814	175600	5604435	4980	4980	4980	4980	0
137	20240814	175500	5604435	4980	4980	4980	4980	0
138	20240814	175400	5604435	4980	4980	4980	4980	0
139	20240814	175300	5604435	4980	4980	4980	4980	0
140	20240814	175200	5604435	4980	4980	4980	4980	0
141	20240814	175100	5604435	4980	4980	4980	4980	0
142	20240814	175000	5604435	4980	4980	4980	4980	0
143	20240814	174900	5604435	4980	4980	4980	4980	0
144	20240814	174800	5604435	4980	4980	4980	4980	0
145	20240814	174700	5604435	4980	4980	4980	4980	0
146	20240814	174600	5604435	4980	4980	4980	4980	0
147	20240814	174500	5604435	4980	4980	4980	4980	0
148	20240814	174400	5604435	4980	4980	4980	4980	0
149	20240814	174300	5604435	4980	4980	4980	4980	0
150	20240814	174200	5604435	4980	4980	4980	4980	0
151	20240814	174100	5604435	4980	4980	4980	4980	0
152	20240814	174000	5604435	4980	4980	4980	4980	18
153	20240814	173900	5604435	4980	4980	4980	4980	0
154	20240814	173800	5604435	4980	4980	4980	4980	0
155	20240814	173700	5604435	4980	4980	4980	4980	0
156	20240814	173600	5604435	4980	4980	4980	4980	0
157	20240814	173500	5604435	4980	4980	4980	4980	0
158	20240814	173400	5604435	4980	4980	4980	4980	0
159	20240814	173300	5604435	4980	4980	4980	4980	0
160	20240814	173200	5604435	4980	4980	4980	4980	0
161	20240814	173100	5604435	4980	4980	4980	4980	0
162	20240814	173000	5604435	4980	4980	4980	4980	0
163	20240814	172900	5604435	4980	4980	4980	4980	0
164	20240814	172800	5604435	4980	4980	4980	4980	0
165	20240814	172700	5604435	4980	4980	4980	4980	0
166	20240814	172600	5604435	4980	4980	4980	4980	0
167	20240814	172500	5604435	4980	4980	4980	4980	0
168	20240814	172400	5604435	4980	4980	4980	4980	0
169	20240814	172300	5604435	4980	4980	4980	4980	0
170	20240814	172200	5604435	4980	4980	4980	4980	0
171	20240814	172100	5604435	4980	4980	4980	4980	0
172	20240814	172000	5604435	4980	4980	4980	4980	0
173	20240814	171900	5604435	4980	4980	4980	4980	0
174	20240814	171800	5604435	4980	4980	4980	4980	0
175	20240814	171700	5604435	4980	4980	4980	4980	0
176	20240814	171600	5604435	4980	4980	4980	4980	0
177	20240814	171500	5604435	4980	4980	4980	4980	0
178	20240814	171400	5604435	4980	4980	4980	4980	0
179	20240814	171300	5604435	4980	4980	4980	4980	0
180	20240814	171200	5604435	4980	4980	4980	4980	0
181	20240814	171100	5604435	4980	4980	4980	4980	0
182	20240814	171000	5604435	4980	4980	4980	4980	18
183	20240814	170900	5604435	4980	4980	4980	4980	0
184	20240814	170800	5604435	4980	4980	4980	4980	0
185	20240814	170700	5604435	4980	4980	4980	4980	0
186	20240814	170600	5604435	4980	4980	4980	4980	0
187	20240814	170500	5604435	4980	4980	4980	4980	0
188	20240814	170400	5604435	4980	4980	4980	4980	0
189	20240814	170300	5604435	4980	4980	4980	4980	0
190	20240814	170200	5604435	4980	4980	4980	4980	0
191	20240814	170100	5604435	4980	4980	4980	4980	0
192	20240814	170000	5604435	4980	4980	4980	4980	0
193	20240814	165900	5604435	4980	4980	4980	4980	0
194	20240814	165800	5604435	4980	4980	4980	4980	0
195	20240814	165700	5604435	4980	4980	4980	4980	0
196	20240814	165600	5604435	4980	4980	4980	4980	0
197	20240814	165500	5604435	4980	4980	4980	4980	0
198	20240814	165400	5604435	4980	4980	4980	4980	0
199	20240814	165300	5604435	4980	4980	4980	4980	0
200	20240814	165200	5604435	4980	4980	4980	4980	0
201	20240814	165100	5604435	4980	4980	4980	4980	0
202	20240814	165000	5604435	4980	4980	4980	4980	0
203	20240814	164900	5604435	4980	4980	4980	4980	0
204	20240814	164800	5604435	4980	4980	4980	4980	0
205	20240814	164700	5604435	4980	4980	4980	4980	0
206	20240814	164600	5604435	4980	4980	4980	4980	0
207	20240814	164500	5604435	4980	4980	4980	4980	0
208	20240814	164400	5604435	4980	4980	4980	4980	0
209	20240814	164300	5604435	4980	4980	4980	4980	0
210	20240814	164200	5604435	4980	4980	4980	4980	0
211	20240814	164100	5604435	4980	4980	4980	4980	0
212	20240814	164000	5604435	4980	4980	4980	4980	18
213	20240814	163900	5604435	4980	4980	4980	4980	0
214	20240814	163800	5604435	4980	4980	4980	4980	0
215	20240814	163700	5604435	4980	4980	4980	4980	0
216	20240814	163600	5604435	4980	4980	4980	4980	0
217	20240814	163500	5604435	4980	4980	4980	4980	0
218	20240814	163400	5604435	4980	4980	4980	4980	0
219	20240814	163300	5604435	4980	4980	4980	4980	0
220	20240814	163200	5604435	4980	4980	4980	4980	0
221	20240814	163100	5604435	4980	4980	4980	4980	0
222	20240814	163000	5604435	4980	4980	4980	4980	0
223	20240814	162900	5604435	4980	4980	4980	4980	0
224	20240814	162800	5604435	4980	4980	4980	4980	0
225	20240814	162700	5604435	4980	4980	4980	4980	0
226	20240814	162600	5604435	4980	4980	4980	4980	0
227	20240814	162500	5604435	4980	4980	4980	4980	0
228	20240814	162400	5604435	4980	4980	4980	4980	0
229	20240814	162300	5604435	4980	4980	4980	4980	0
230	20240814	162200	5604435	4980	4980	4980	4980	0
231	20240814	162100	5604435	4980	4980	4980	4980	0
232	20240814	162000	5604435	4980	4980	4980	4980	0
233	20240814	161900	5604435	4980	4980	4980	4980	0
234	20240814	161800	5604435	4980	4980	4980	4980	0
235	20240814	161700	5604435	4980	4980	4980	4980	0
236	20240814	161600	5604435	4980	4980	4980	4980	0
237	20240814	161500	5604435	4980	4980	4980	4980	0
238	20240814	161400	5604435	4980	4980	4980	4980	0
239	20240814	161300	5604435	4980	4980	4980	4980	0
240	20240814	161200	5604435	4980	4980	4980	4980	0
241	20240814	161100	5604435	4980	4980	4980	4980	0
242	20240814	161000	5604435	4980	4980	4980	4980	18
243	20240814	160900	5604435	4980	4980	4980	4980	0
244	20240814	160800	5604435	4980	4980	4980	4980	0
245	20240814	160700	5604435	4980	4980	4980	4980	0
246	20240814	160600	5604435	4980	4980	4980	4980	0
247	20240814	160500	5604435	4980	4980	4980	4980	0
248	20240814	160400	5604435	4980	4980	4980	4980	0
249	20240814	160300	5604435	4980	4980	4980	4980	0
250	20240814	160200	5604435	4980	4980	4980	4980	0
251	20240814	160100	5604435	4980	4980	4980	4980	0
252	20240814	160000	5604435	4980	4980	4980	4980	0
253	20240814	155900	5604435	4980	4980	4980	4980	0
254	20240814	155800	5604435	4980	4980	4980	4980	0
255	20240814	155700	5604435	4980	4980	4980	4980	0
256	20240814	155600	5604435	4980	4980	4980	4980	0
257	20240814	155500	5604435	4980	4980	4980	4980	0
258	20240814	155400	5604435	4980	4980	4980	4980	0
259	20240814	155300	5604435	4980	4980	4980	4980	0
260	20240814	155200	5604435	4980	4980	4980	4980	0
261	20240814	155100	5604435	4980	4980	4980	4980	0
262	20240814	155000	5604435	4980	4980	4980	4980	0
263	20240814	154900	5604435	4980	4980	4980	4980	0
264	20240814	154800	5604435	4980	4980	4980	4980	0
265	20240814	154700	5604435	4980	4980	4980	4980	0
266	20240814	154600	5604435	4980	4980	4980	4980	0
267	20240814	154500	5604435	4980	4980	4980	4980	0
268	20240814	154400	5604435	4980	4980	4980	4980	0
269	20240814	154300	5604435	4980	4980	4980	4980	0
270	20240814	154200	5604435	4980	4980	4980	4980	0
271	20240814	154100	5604435	4980	4980	4980	4980	0
272	20240814	154000	5604435	4980	4980	4980	4980	18
273	20240814	153900	5604435	4980	4980	4980	4980	0
274	20240814	153800	5604435	4980	4980	4980	4980	0
275	20240814	153700	5604435	4980	4980	4980	4980	0
276	20240814	153600	5604435	4980	4980	4980	4980	0
277	20240814	153500	5604435	4980	4980	4980	4980	0
278	20240814	153400	5604435	4980	4980	4980	4980	0
279	20240814	153300	5604435	4980	4980	4980	4980	0
280	20240814	153200	5604435	4980	4980	4980	4980	0
281	20240814	153100	5604435	4980	4980	4980	4980	0
282	20240814	153000	5604435	4980	4980	4980	4980	18
283	20240814	152900	5514795	4980	4980	4980	4980	0
284	20240814	152800	5514795	4980	4980	4980	4980	0
285	20240814	152700	5514795	4980	4980	4980	4980	0
286	20240814	152600	5514795	4980	4980	4980	4980	0
287	20240814	152500	5514795	4980	4980	4980	4980	0
288	20240814	152400	5514795	4980	4980	4980	4980	0
289	20240814	152300	5514795	4980	4980	4980	4980	0
290	20240814	152200	5514795	4980	4980	4980	4980	0
291	20240814	152100	5514795	4980	4980	4980	4980	0
292	20240814	152000	5514795	4980	4980	4980	4980	0
293	20240814	151900	5514795	4980	4980	4980	4980	0
294	20240814	151800	5514795	4980	4980	4980	4980	0
295	20240814	151700	5514795	4980	4980	4980	4980	0
296	20240814	151600	5514795	4980	4980	4980	4980	0
297	20240814	151500	5514795	4980	4980	4980	4980	0
298	20240814	151400	5514795	4980	4980	4980	4980	0
299	20240814	151300	5514795	4980	4980	4980	4980	0
300	20240814	151200	5514795	4980	4980	4980	4980	0
301	20240814	151100	5514795	4980	4980	4980	4980	0
302	20240814	151000	5514795	4980	4980	4980	4980	1
303	20240814	150900	5509815	4970	4970	4970	4970	5
304	20240814	150800	5484965	4980	4980	4980	4980	0
305	20240814	150700	5484965	4980	4980	4980	4980	0
306	20240814	150600	5484965	4980	4980	4980	4980	0
307	20240814	150500	5484965	4980	4980	4980	4980	0
308	20240814	150400	5484965	4980	4980	4980	4980	0
309	20240814	150300	5484965	4980	4980	4980	4980	0
310	20240814	150200	5484965	4980	4980	4980	4980	0
311	20240814	150100	5484965	4980	4980	4980	4980	0
312	20240814	150000	5484965	4980	4980	4980	4980	0
313	20240814	145900	5484965	4980	4980	4980	4980	0
314	20240814	145800	5484965	4980	4980	4980	4980	0
315	20240814	145700	5484965	4980	4980	4980	4980	0
316	20240814	145600	5484965	4980	4980	4980	4980	0
317	20240814	145500	5484965	4980	4980	4980	4980	0
318	20240814	145400	5484965	4980	4980	4980	4980	0
319	20240814	145300	5484965	4980	4980	4980	4980	0
320	20240814	145200	5484965	4980	4980	4980	4980	0
321	20240814	145100	5484965	4980	4980	4980	4980	17
322	20240814	145000	5400305	4980	4980	4980	4980	0
323	20240814	144900	5400305	4980	4980	4980	4980	0
324	20240814	144800	5400305	4980	4980	4980	4980	0
325	20240814	144700	5400305	4980	4980	4980	4980	0
326	20240814	144600	5400305	4980	4980	4980	4980	0
327	20240814	144500	5400305	4980	4980	4980	4980	11
328	20240814	144400	5345525	4980	4980	4980	4980	0
329	20240814	144300	5345525	4980	4980	4980	4980	0
330	20240814	144200	5345525	4980	4980	4980	4980	0
331	20240814	144100	5345525	4980	4980	4980	4980	0
332	20240814	144000	5345525	4980	4980	4980	4980	0
333	20240814	143900	5345525	4980	4980	4980	4980	0
334	20240814	143800	5345525	4980	4980	4980	4980	0
335	20240814	143700	5345525	4980	4980	4980	4980	0
336	20240814	143600	5345525	4980	4980	4980	4980	0
337	20240814	143500	5345525	4980	4980	4980	4980	0
338	20240814	143400	5345525	4980	4980	4980	4980	0
339	20240814	143300	5345525	4980	4980	4980	4980	0
340	20240814	143200	5345525	4980	4980	4980	4980	0
341	20240814	143100	5345525	4980	4980	4980	4980	0
342	20240814	143000	5345525	4980	4980	4980	4980	0
343	20240814	142900	5345525	4980	4980	4980	4980	0
344	20240814	142800	5345525	4980	4980	4980	4980	0
345	20240814	142700	5345525	4980	4980	4980	4980	0
346	20240814	142600	5345525	4980	4980	4980	4980	0
347	20240814	142500	5345525	4980	4980	4980	4980	0
348	20240814	142400	5345525	4980	4980	4980	4980	0
349	20240814	142300	5345525	4980	4980	4980	4980	0
350	20240814	142200	5345525	4980	4980	4980	4980	0
351	20240814	142100	5345525	4980	4980	4980	4980	0
352	20240814	142000	5345525	4980	4980	4980	4980	0
353	20240814	141900	5345525	4980	4980	4980	4980	0
354	20240814	141800	5345525	4980	4980	4980	4980	0
355	20240814	141700	5345525	4980	4980	4980	4980	0
356	20240814	141600	5345525	4980	4980	4980	4980	0
357	20240814	141500	5345525	4980	4980	4980	4980	17
358	20240814	141400	5260865	4980	4980	4980	4980	0
359	20240814	141300	5260865	4980	4980	4980	4980	0
360	20240814	141200	5260865	4980	4980	4980	4980	0
361	20240814	141100	5260865	4980	4980	4980	4980	0
362	20240814	141000	5260865	4980	4980	4980	4980	0
363	20240814	140900	5260865	4980	4980	4980	4980	0
364	20240814	140800	5260865	4980	4980	4980	4980	0
365	20240814	140700	5260865	4980	4980	4980	4980	0
366	20240814	140600	5260865	4980	4980	4980	4980	0
367	20240814	140500	5260865	4980	4980	4980	4980	0
368	20240814	140400	5260865	4980	4980	4980	4980	0
369	20240814	140300	5260865	4980	4980	4980	4980	0
370	20240814	140200	5260865	4980	4980	4980	4980	0
371	20240814	140100	5260865	4980	4980	4980	4980	0
372	20240814	140000	5260865	4980	4980	4980	4980	0
373	20240814	135900	5260865	4980	4980	4980	4980	0
374	20240814	135800	5260865	4980	4980	4980	4980	0
375	20240814	135700	5260865	4980	4980	4980	4980	0
376	20240814	135600	5260865	4980	4980	4980	4980	0
377	20240814	135500	5260865	4980	4980	4980	4980	0
378	20240814	135400	5260865	4980	4980	4980	4980	0
379	20240814	135300	5260865	4980	4980	4980	4980	0
380	20240814	135200	5260865	4980	4980	4980	4980	0
381	20240814	135100	5260865	4980	4980	4980	4980	0
382	20240814	135000	5260865	4980	4980	4980	4980	0
383	20240814	134900	5260865	4980	4980	4980	4980	0
384	20240814	134800	5260865	4980	4980	4980	4980	0
385	20240814	134700	5260865	4980	4980	4980	4980	0
386	20240814	134600	5260865	4980	4980	4980	4980	0
387	20240814	134500	5260865	4980	4980	4980	4980	0
388	20240814	134400	5260865	4980	4980	4980	4980	0
389	20240814	134300	5260865	4980	4980	4980	4980	0
390	20240814	134200	5260865	4980	4980	4980	4980	0
391	20240814	134100	5260865	4980	4980	4980	4980	3
392	20240814	134000	5245925	5020	5020	5020	5020	0
393	20240814	133900	5245925	5020	5020	5020	5020	0
394	20240814	133800	5245925	5020	4995	5020	4995	38
395	20240814	133700	5056090	4995	4995	4995	4995	0
396	20240814	133600	5056090	4995	4995	4995	4995	0
397	20240814	133500	5056090	4995	4995	4995	4995	0
398	20240814	133400	5056090	4995	4995	4995	4995	0
399	20240814	133300	5056090	4995	4995	4995	4995	0
400	20240814	133200	5056090	4995	4995	4995	4995	0
401	20240814	133100	5056090	4995	4995	4995	4995	0
402	20240814	133000	5056090	4995	4995	4995	4995	0
403	20240814	132900	5056090	4995	4995	4995	4995	0
404	20240814	132800	5056090	4995	4995	4995	4995	0
405	20240814	132700	5056090	4995	4995	4995	4995	0
406	20240814	132600	5056090	4995	4995	4995	4995	0
407	20240814	132500	5056090	4995	4995	4995	4995	0
408	20240814	132400	5056090	4995	4995	4995	4995	0
409	20240814	132300	5056090	4995	4995	4995	4995	0
410	20240814	132200	5056090	4995	4995	4995	4995	0
411	20240814	132100	5056090	4995	4995	4995	4995	0
412	20240814	132000	5056090	4995	4995	4995	4995	0
413	20240814	131900	5056090	4995	4995	4995	4995	0
414	20240814	131800	5056090	4995	4995	4995	4995	0
415	20240814	131700	5056090	4995	4995	4995	4995	0
416	20240814	131600	5056090	4995	4995	4995	4995	0
417	20240814	131500	5056090	4995	4995	4995	4995	0
418	20240814	131400	5056090	4995	4995	4995	4995	0
419	20240814	131300	5056090	4995	4995	4995	4995	0
420	20240814	131200	5056090	4995	4995	4995	4995	0
421	20240814	131100	5056090	4995	4995	4995	4995	0
422	20240814	131000	5056090	4995	4995	4995	4995	0
423	20240814	130900	5056090	4995	4995	4995	4995	1
424	20240814	130800	5051095	4995	4995	4995	4995	0
425	20240814	130700	5051095	4995	4995	4995	4995	0
426	20240814	130600	5051095	4995	4995	4995	4995	0
427	20240814	130500	5051095	4995	4995	4995	4995	0
428	20240814	130400	5051095	4995	4995	4995	4995	0
429	20240814	130300	5051095	4995	4995	4995	4995	0
430	20240814	130200	5051095	4995	4995	4995	4995	0
431	20240814	130100	5051095	4995	4995	4995	4995	0
432	20240814	130000	5051095	4995	4995	4995	4995	0
433	20240814	125900	5051095	4995	4995	4995	4995	0
434	20240814	125800	5051095	4995	4995	4995	4995	0
435	20240814	125700	5051095	4995	4995	4995	4995	0
436	20240814	125600	5051095	4995	4995	4995	4995	0
437	20240814	125500	5051095	4995	4995	4995	4995	0
438	20240814	125400	5051095	4995	4995	4995	4995	0
439	20240814	125300	5051095	4995	4995	4995	4995	0
440	20240814	125200	5051095	4995	4995	4995	4995	0
441	20240814	125100	5051095	4995	4995	4995	4995	0
442	20240814	125000	5051095	4995	4995	4995	4995	0
443	20240814	124900	5051095	4995	4995	4995	4995	0
444	20240814	124800	5051095	4995	4995	4995	4995	0
445	20240814	124700	5051095	4995	4995	4995	4995	0
446	20240814	124600	5051095	4995	4995	4995	4995	0
447	20240814	124500	5051095	4995	5000	5000	4980	262
448	20240814	124400	3745320	5000	5000	5000	5000	0
449	20240814	124300	3745320	5000	5000	5000	5000	0
450	20240814	124200	3745320	5000	5000	5000	5000	0
451	20240814	124100	3745320	5000	5000	5000	5000	0
452	20240814	124000	3745320	5000	5000	5000	5000	0
453	20240814	123900	3745320	5000	5000	5000	5000	39
454	20240814	123800	3550320	5020	5020	5020	5020	0
455	20240814	123700	3550320	5020	5020	5020	5020	0
456	20240814	123600	3550320	5020	5020	5020	5020	0
457	20240814	123500	3550320	5020	5020	5020	5020	0
458	20240814	123400	3550320	5020	5020	5020	5020	0
459	20240814	123300	3550320	5020	5020	5020	5020	0
460	20240814	123200	3550320	5020	5020	5020	5020	0
461	20240814	123100	3550320	5020	5020	5020	5020	0
462	20240814	123000	3550320	5020	5020	5020	5020	0
463	20240814	122900	3550320	5020	5020	5020	5020	0
464	20240814	122800	3550320	5020	5020	5020	5020	0
465	20240814	122700	3550320	5020	5020	5020	5020	0
466	20240814	122600	3550320	5020	5020	5020	5020	0
467	20240814	122500	3550320	5020	5020	5020	5020	0
468	20240814	122400	3550320	5020	5020	5020	5020	0
469	20240814	122300	3550320	5020	5020	5020	5020	0
470	20240814	122200	3550320	5020	5020	5020	5020	0
471	20240814	122100	3550320	5020	5020	5020	5020	0
472	20240814	122000	3550320	5020	5020	5020	5020	0
473	20240814	121900	3550320	5020	5020	5020	5020	0
474	20240814	121800	3550320	5020	5020	5020	5020	1
475	20240814	121700	3545300	5020	5020	5020	5020	10
476	20240814	121600	3495100	5010	5010	5010	5010	0
477	20240814	121500	3495100	5010	5010	5010	5010	0
478	20240814	121400	3495100	5010	5010	5010	5010	0
479	20240814	121300	3495100	5010	5010	5010	5010	0
480	20240814	121200	3495100	5010	5010	5010	5010	0
481	20240814	121100	3495100	5010	5010	5010	5010	8
482	20240814	121000	3455020	4990	4990	4990	4990	97
483	20240814	120900	2970990	4990	4990	4990	4990	0
484	20240814	120800	2970990	4990	4990	4990	4990	0
485	20240814	120700	2970990	4990	4990	4990	4990	0
486	20240814	120600	2970990	4990	4990	4990	4990	0
487	20240814	120500	2970990	4990	5010	5010	4990	5
488	20240814	120400	2946000	5020	4990	5020	4990	214
489	20240814	120300	1876230	4990	4990	4990	4990	0
490	20240814	120200	1876230	4990	4990	4990	4990	0
491	20240814	120100	1876230	4990	4990	4990	4990	0
492	20240814	120000	1876230	4990	4990	4990	4990	0
493	20240814	115900	1876230	4990	4990	4990	4990	0
494	20240814	115800	1876230	4990	4990	4990	4990	0
495	20240814	115700	1876230	4990	4990	4990	4990	0
496	20240814	115600	1876230	4990	4990	4990	4990	0
497	20240814	115500	1876230	4990	4990	4990	4990	0
498	20240814	115400	1876230	4990	4990	4990	4990	0
499	20240814	115300	1876230	4990	4990	4990	4990	0
500	20240814	115200	1876230	4990	4990	4990	4990	0
501	20240814	115100	1876230	4990	4990	4990	4990	0
502	20240814	115000	1876230	4990	4990	4990	4990	0
503	20240814	114900	1876230	4990	4990	4990	4990	0
504	20240814	114800	1876230	4990	4990	4990	4990	0
505	20240814	114700	1876230	4990	4990	4990	4990	0
506	20240814	114600	1876230	4990	4990	4990	4990	0
507	20240814	114500	1876230	4990	4990	4990	4990	0
508	20240814	114400	1876230	4990	4990	4990	4990	0
509	20240814	114300	1876230	4990	4990	4990	4990	0
510	20240814	114200	1876230	4990	4990	4990	4990	0
511	20240814	114100	1876230	4990	4990	4990	4990	0
512	20240814	114000	1876230	4990	4990	4990	4990	0
513	20240814	113900	1876230	4990	4990	4990	4990	0
514	20240814	113800	1876230	4990	4990	4990	4990	0
515	20240814	113700	1876230	4990	4990	4990	4990	0
516	20240814	113600	1876230	4990	4990	4990	4990	17
517	20240814	113500	1791400	4990	4990	4990	4990	0
518	20240814	113400	1791400	4990	4990	4990	4990	0
519	20240814	113300	1791400	4990	4990	4990	4990	0
520	20240814	113200	1791400	4990	4990	4990	4990	0
521	20240814	113100	1791400	4990	4990	4990	4990	0
522	20240814	113000	1791400	4990	4990	4990	4990	0
523	20240814	112900	1791400	4990	4990	4990	4990	0
524	20240814	112800	1791400	4990	4990	4990	4990	0
525	20240814	112700	1791400	4990	4990	4990	4990	0
526	20240814	112600	1791400	4990	4990	4990	4990	0
527	20240814	112500	1791400	4990	4990	4990	4990	0
528	20240814	112400	1791400	4990	4990	4990	4990	0
529	20240814	112300	1791400	4990	4990	4990	4990	2
530	20240814	112200	1781420	4970	4985	4985	4970	140
531	20240814	112100	1085320	5010	5010	5010	5010	0
532	20240814	112000	1085320	5010	5010	5010	5010	0
533	20240814	111900	1085320	5010	5010	5010	5010	0
534	20240814	111800	1085320	5010	5010	5010	5010	0
535	20240814	111700	1085320	5010	5010	5010	5010	0
536	20240814	111600	1085320	5010	5010	5010	5010	0
537	20240814	111500	1085320	5010	5010	5010	5010	0
538	20240814	111400	1085320	5010	5010	5010	5010	0
539	20240814	111300	1085320	5010	5010	5010	5010	0
540	20240814	111200	1085320	5010	5010	5010	5010	0
541	20240814	111100	1085320	5010	5010	5010	5010	0
542	20240814	111000	1085320	5010	5010	5010	5010	0
543	20240814	110900	1085320	5010	5010	5010	5010	0
544	20240814	110800	1085320	5010	5010	5010	5010	0
545	20240814	110700	1085320	5010	5010	5010	5010	0
546	20240814	110600	1085320	5010	5010	5010	5010	0
547	20240814	110500	1085320	5010	5010	5010	5010	0
548	20240814	110400	1085320	5010	5010	5010	5010	0
549	20240814	110300	1085320	5010	5010	5010	5010	0
550	20240814	110200	1085320	5010	5010	5010	5010	0
551	20240814	110100	1085320	5010	5010	5010	5010	0
552	20240814	110000	1085320	5010	5010	5010	5010	0
553	20240814	105900	1085320	5010	5010	5010	5010	0
554	20240814	105800	1085320	5010	5010	5010	5010	0
555	20240814	105700	1085320	5010	5010	5010	5010	0
556	20240814	105600	1085320	5010	5010	5010	5010	0
557	20240814	105500	1085320	5010	5010	5010	5010	0
558	20240814	105400	1085320	5010	5010	5010	5010	0
559	20240814	105300	1085320	5010	5010	5010	5010	0
560	20240814	105200	1085320	5010	5010	5010	5010	0
561	20240814	105100	1085320	5010	5010	5010	5010	0
562	20240814	105000	1085320	5010	5010	5010	5010	0
563	20240814	104900	1085320	5010	5010	5010	5010	0
564	20240814	104800	1085320	5010	5010	5010	5010	0
565	20240814	104700	1085320	5010	5010	5010	5010	0
566	20240814	104600	1085320	5010	5010	5010	5010	0
567	20240814	104500	1085320	5010	5010	5010	5010	0
568	20240814	104400	1085320	5010	5010	5010	5010	0
569	20240814	104300	1085320	5010	5010	5010	5010	0
570	20240814	104200	1085320	5010	5010	5010	5010	0
571	20240814	104100	1085320	5010	5010	5010	5010	0
572	20240814	104000	1085320	5010	5010	5010	5010	0
573	20240814	103900	1085320	5010	5010	5010	5010	0
574	20240814	103800	1085320	5010	5010	5010	5010	0
575	20240814	103700	1085320	5010	5010	5010	5010	0
576	20240814	103600	1085320	5010	5010	5010	5010	0
577	20240814	103500	1085320	5010	5010	5010	5010	0
578	20240814	103400	1085320	5010	5010	5010	5010	1
579	20240814	103300	1080310	4970	4970	4970	4970	0
580	20240814	103200	1080310	4970	4970	4970	4970	0
581	20240814	103100	1080310	4970	4970	4970	4970	0
582	20240814	103000	1080310	4970	4970	4970	4970	0
583	20240814	102900	1080310	4970	4970	4970	4970	0
584	20240814	102800	1080310	4970	4970	4970	4970	0
585	20240814	102700	1080310	4970	4970	4970	4970	10
586	20240814	102600	1030610	5010	5010	5010	5010	0
587	20240814	102500	1030610	5010	5010	5010	5010	0
588	20240814	102400	1030610	5010	5010	5010	5010	0
589	20240814	102300	1030610	5010	5010	5010	5010	0
590	20240814	102200	1030610	5010	5010	5010	5010	0
591	20240814	102100	1030610	5010	5010	5010	5010	0
592	20240814	102000	1030610	5010	5010	5010	5010	0
593	20240814	101900	1030610	5010	5010	5010	5010	0
594	20240814	101800	1030610	5010	5010	5010	5010	0
595	20240814	101700	1030610	5010	5010	5010	5010	0
596	20240814	101600	1030610	5010	5010	5010	5010	0
597	20240814	101500	1030610	5010	5010	5010	5010	0
598	20240814	101400	1030610	5010	5010	5010	5010	0
599	20240814	101300	1030610	5010	5010	5010	5010	0
600	20240814	101200	1030610	5010	5010	5010	5010	0
601	20240814	101100	1030610	5010	5010	5010	5010	0
602	20240814	101000	1030610	5010	5010	5010	5010	0
603	20240814	100900	1030610	5010	5010	5010	5010	0
604	20240814	100800	1030610	5010	5010	5010	5010	20
605	20240814	100700	930410	5010	5010	5010	5010	0
606	20240814	100600	930410	5010	5010	5010	5010	0
607	20240814	100500	930410	5010	5010	5010	5010	0
608	20240814	100400	930410	5010	5010	5010	5010	0
609	20240814	100300	930410	5010	5010	5010	5010	0
610	20240814	100200	930410	5010	5010	5010	5010	0
611	20240814	100100	930410	5010	5010	5010	5010	0
612	20240814	100000	930410	5010	5010	5010	5010	0
613	20240814	095900	930410	5010	5010	5010	5010	0
614	20240814	095800	930410	5010	5010	5010	5010	0
615	20240814	095700	930410	5010	5010	5010	5010	0
616	20240814	095600	930410	5010	5010	5010	5010	0
617	20240814	095500	930410	5010	5010	5010	5010	0
618	20240814	095400	930410	5010	5010	5010	5010	0
619	20240814	095300	930410	5010	5010	5010	5010	1
620	20240814	095200	925400	4970	4970	4970	4970	0
621	20240814	095100	925400	4970	4970	4970	4970	0
622	20240814	095000	925400	4970	4970	4970	4970	0
623	20240814	094900	925400	4970	4970	4970	4970	0
624	20240814	094800	925400	4970	4970	4970	4970	0
625	20240814	094700	925400	4970	4970	4970	4970	10
626	20240814	094600	875700	5010	5010	5010	5010	0
627	20240814	094500	875700	5010	5010	5010	5010	1
628	20240814	094400	870690	4970	4970	4970	4970	0
629	20240814	094300	870690	4970	4970	4970	4970	0
630	20240814	094200	870690	4970	4970	4970	4970	0
631	20240814	094100	870690	4970	4970	4970	4970	0
632	20240814	094000	870690	4970	4970	4970	4970	0
633	20240814	093900	870690	4970	4970	4970	4970	0
634	20240814	093800	870690	4970	4970	4970	4970	0
635	20240814	093700	870690	4970	4970	4970	4970	0
636	20240814	093600	870690	4970	4970	4970	4970	0
637	20240814	093500	870690	4970	4975	4975	4970	39
638	20240814	093400	676795	5030	5030	5030	5030	0
639	20240814	093300	676795	5030	5030	5030	5030	0
640	20240814	093200	676795	5030	5030	5030	5030	0
641	20240814	093100	676795	5030	5030	5030	5030	0
642	20240814	093000	676795	5030	5030	5030	5030	0
643	20240814	092900	676795	5030	5030	5030	5030	0
644	20240814	092800	676795	5030	5030	5030	5030	0
645	20240814	092700	676795	5030	5030	5030	5030	0
646	20240814	092600	676795	5030	5030	5030	5030	0
647	20240814	092500	676795	5030	5030	5030	5030	0
648	20240814	092400	676795	5030	5030	5030	5030	0
649	20240814	092300	676795	5030	5030	5030	5030	0
650	20240814	092200	676795	5030	5030	5030	5030	0
651	20240814	092100	676795	5030	5030	5030	5030	0
652	20240814	092000	676795	5030	5030	5030	5030	0
653	20240814	091900	676795	5030	5030	5030	5030	0
654	20240814	091800	676795	5030	5030	5030	5030	0
655	20240814	091700	676795	5030	5030	5030	5030	0
656	20240814	091600	676795	5030	5030	5030	5030	0
657	20240814	091500	676795	5030	5030	5030	5030	0
658	20240814	091400	676795	5030	5030	5030	5030	0
659	20240814	091300	676795	5030	5030	5030	5030	0
660	20240814	091200	676795	5030	5030	5030	5030	0
661	20240814	091100	676795	5030	5030	5030	5030	0
662	20240814	091000	676795	5030	4980	5030	4980	34
663	20240814	090900	505825	4975	4975	4975	4975	0
664	20240814	090800	505825	4975	4975	4975	4975	0
665	20240814	090700	505825	4975	4975	4975	4975	0
666	20240814	090600	505825	4975	4975	4975	4975	37
667	20240814	090500	321750	4950	4950	4950	4950	0
668	20240814	090400	321750	4950	4950	4950	4950	0
669	20240814	090300	321750	4950	4950	4950	4950	0
670	20240814	090200	321750	4950	4950	4950	4950	0
671	20240814	090100	321750	4950	4950	4950	4950	0
672	20240814	090000	321750	4950	4950	4950	4950	65