KissMeData/338100/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	211300	111005505	4460	4460	4460	4460	230
3	20240809	211200	111005505	4460	4460	4460	4460	0
4	20240809	211100	111005505	4460	4460	4460	4460	0
5	20240809	211000	111005505	4460	4460	4460	4460	0
6	20240809	210900	111005505	4460	4460	4460	4460	0
7	20240809	210800	111005505	4460	4460	4460	4460	0
8	20240809	210700	111005505	4460	4460	4460	4460	0
9	20240809	210600	111005505	4460	4460	4460	4460	0
10	20240809	210500	111005505	4460	4460	4460	4460	0
11	20240809	210400	111005505	4460	4460	4460	4460	0
12	20240809	210300	111005505	4460	4460	4460	4460	0
13	20240809	210200	111005505	4460	4460	4460	4460	0
14	20240809	210100	111005505	4460	4460	4460	4460	0
15	20240809	210000	111005505	4460	4460	4460	4460	0
16	20240809	205900	111005505	4460	4460	4460	4460	0
17	20240809	205800	111005505	4460	4460	4460	4460	0
18	20240809	205700	111005505	4460	4460	4460	4460	0
19	20240809	205600	111005505	4460	4460	4460	4460	0
20	20240809	205500	111005505	4460	4460	4460	4460	0
21	20240809	205400	111005505	4460	4460	4460	4460	0
22	20240809	205300	111005505	4460	4460	4460	4460	0
23	20240809	205200	111005505	4460	4460	4460	4460	0
24	20240809	205100	111005505	4460	4460	4460	4460	0
25	20240809	205000	111005505	4460	4460	4460	4460	0
26	20240809	204900	111005505	4460	4460	4460	4460	0
27	20240809	204800	111005505	4460	4460	4460	4460	0
28	20240809	204700	111005505	4460	4460	4460	4460	0
29	20240809	204600	111005505	4460	4460	4460	4460	0
30	20240809	204500	111005505	4460	4460	4460	4460	0
31	20240809	204400	111005505	4460	4460	4460	4460	0
32	20240809	204300	111005505	4460	4460	4460	4460	230
33	20240809	204200	111005505	4460	4460	4460	4460	0
34	20240809	204100	111005505	4460	4460	4460	4460	0
35	20240809	204000	111005505	4460	4460	4460	4460	0
36	20240809	203900	111005505	4460	4460	4460	4460	0
37	20240809	203800	111005505	4460	4460	4460	4460	0
38	20240809	203700	111005505	4460	4460	4460	4460	0
39	20240809	203600	111005505	4460	4460	4460	4460	0
40	20240809	203500	111005505	4460	4460	4460	4460	0
41	20240809	203400	111005505	4460	4460	4460	4460	0
42	20240809	203300	111005505	4460	4460	4460	4460	0
43	20240809	203200	111005505	4460	4460	4460	4460	0
44	20240809	203100	111005505	4460	4460	4460	4460	0
45	20240809	203000	111005505	4460	4460	4460	4460	0
46	20240809	202900	111005505	4460	4460	4460	4460	0
47	20240809	202800	111005505	4460	4460	4460	4460	0
48	20240809	202700	111005505	4460	4460	4460	4460	0
49	20240809	202600	111005505	4460	4460	4460	4460	0
50	20240809	202500	111005505	4460	4460	4460	4460	0
51	20240809	202400	111005505	4460	4460	4460	4460	0
52	20240809	202300	111005505	4460	4460	4460	4460	0
53	20240809	202200	111005505	4460	4460	4460	4460	0
54	20240809	202100	111005505	4460	4460	4460	4460	0
55	20240809	202000	111005505	4460	4460	4460	4460	0
56	20240809	201900	111005505	4460	4460	4460	4460	0
57	20240809	201800	111005505	4460	4460	4460	4460	0
58	20240809	201700	111005505	4460	4460	4460	4460	0
59	20240809	201600	111005505	4460	4460	4460	4460	0
60	20240809	201500	111005505	4460	4460	4460	4460	0
61	20240809	201400	111005505	4460	4460	4460	4460	0
62	20240809	201300	111005505	4460	4460	4460	4460	230
63	20240809	201200	111005505	4460	4460	4460	4460	0
64	20240809	201100	111005505	4460	4460	4460	4460	0
65	20240809	201000	111005505	4460	4460	4460	4460	0
66	20240809	200900	111005505	4460	4460	4460	4460	0
67	20240809	200800	111005505	4460	4460	4460	4460	0
68	20240809	200700	111005505	4460	4460	4460	4460	0
69	20240809	200600	111005505	4460	4460	4460	4460	0
70	20240809	200500	111005505	4460	4460	4460	4460	0
71	20240809	200400	111005505	4460	4460	4460	4460	0
72	20240809	200300	111005505	4460	4460	4460	4460	0
73	20240809	200200	111005505	4460	4460	4460	4460	0
74	20240809	200100	111005505	4460	4460	4460	4460	0
75	20240809	200000	111005505	4460	4460	4460	4460	0
76	20240809	195900	111005505	4460	4460	4460	4460	0
77	20240809	195800	111005505	4460	4460	4460	4460	0
78	20240809	195700	111005505	4460	4460	4460	4460	0
79	20240809	195600	111005505	4460	4460	4460	4460	0
80	20240809	195500	111005505	4460	4460	4460	4460	0
81	20240809	195400	111005505	4460	4460	4460	4460	0
82	20240809	195300	111005505	4460	4460	4460	4460	0
83	20240809	195200	111005505	4460	4460	4460	4460	0
84	20240809	195100	111005505	4460	4460	4460	4460	0
85	20240809	195000	111005505	4460	4460	4460	4460	0
86	20240809	194900	111005505	4460	4460	4460	4460	0
87	20240809	194800	111005505	4460	4460	4460	4460	0
88	20240809	194700	111005505	4460	4460	4460	4460	0
89	20240809	194600	111005505	4460	4460	4460	4460	0
90	20240809	194500	111005505	4460	4460	4460	4460	0
91	20240809	194400	111005505	4460	4460	4460	4460	0
92	20240809	194300	111005505	4460	4460	4460	4460	230
93	20240809	194200	111005505	4460	4460	4460	4460	0
94	20240809	194100	111005505	4460	4460	4460	4460	0
95	20240809	194000	111005505	4460	4460	4460	4460	0
96	20240809	193900	111005505	4460	4460	4460	4460	0
97	20240809	193800	111005505	4460	4460	4460	4460	0
98	20240809	193700	111005505	4460	4460	4460	4460	0
99	20240809	193600	111005505	4460	4460	4460	4460	0
100	20240809	193500	111005505	4460	4460	4460	4460	0
101	20240809	193400	111005505	4460	4460	4460	4460	0
102	20240809	193300	111005505	4460	4460	4460	4460	0
103	20240809	193200	111005505	4460	4460	4460	4460	0
104	20240809	193100	111005505	4460	4460	4460	4460	0
105	20240809	193000	111005505	4460	4460	4460	4460	0
106	20240809	192900	111005505	4460	4460	4460	4460	0
107	20240809	192800	111005505	4460	4460	4460	4460	0
108	20240809	192700	111005505	4460	4460	4460	4460	0
109	20240809	192600	111005505	4460	4460	4460	4460	0
110	20240809	192500	111005505	4460	4460	4460	4460	0
111	20240809	192400	111005505	4460	4460	4460	4460	0
112	20240809	192300	111005505	4460	4460	4460	4460	0
113	20240809	192200	111005505	4460	4460	4460	4460	0
114	20240809	192100	111005505	4460	4460	4460	4460	0
115	20240809	192000	111005505	4460	4460	4460	4460	0
116	20240809	191900	111005505	4460	4460	4460	4460	0
117	20240809	191800	111005505	4460	4460	4460	4460	0
118	20240809	191700	111005505	4460	4460	4460	4460	0
119	20240809	191600	111005505	4460	4460	4460	4460	0
120	20240809	191500	111005505	4460	4460	4460	4460	0
121	20240809	191400	111005505	4460	4460	4460	4460	0
122	20240809	191300	111005505	4460	4460	4460	4460	230
123	20240809	191200	111005505	4460	4460	4460	4460	0
124	20240809	191100	111005505	4460	4460	4460	4460	0
125	20240809	191000	111005505	4460	4460	4460	4460	0
126	20240809	190900	111005505	4460	4460	4460	4460	0
127	20240809	190800	111005505	4460	4460	4460	4460	0
128	20240809	190700	111005505	4460	4460	4460	4460	0
129	20240809	190600	111005505	4460	4460	4460	4460	0
130	20240809	190500	111005505	4460	4460	4460	4460	0
131	20240809	190400	111005505	4460	4460	4460	4460	0
132	20240809	190300	111005505	4460	4460	4460	4460	0
133	20240809	190200	111005505	4460	4460	4460	4460	0
134	20240809	190100	111005505	4460	4460	4460	4460	0
135	20240809	190000	111005505	4460	4460	4460	4460	0
136	20240809	185900	111005505	4460	4460	4460	4460	0
137	20240809	185800	111005505	4460	4460	4460	4460	0
138	20240809	185700	111005505	4460	4460	4460	4460	0
139	20240809	185600	111005505	4460	4460	4460	4460	0
140	20240809	185500	111005505	4460	4460	4460	4460	0
141	20240809	185400	111005505	4460	4460	4460	4460	0
142	20240809	185300	111005505	4460	4460	4460	4460	0
143	20240809	185200	111005505	4460	4460	4460	4460	0
144	20240809	185100	111005505	4460	4460	4460	4460	0
145	20240809	185000	111005505	4460	4460	4460	4460	0
146	20240809	184900	111005505	4460	4460	4460	4460	0
147	20240809	184800	111005505	4460	4460	4460	4460	0
148	20240809	184700	111005505	4460	4460	4460	4460	0
149	20240809	184600	111005505	4460	4460	4460	4460	0
150	20240809	184500	111005505	4460	4460	4460	4460	0
151	20240809	184400	111005505	4460	4460	4460	4460	0
152	20240809	184300	111005505	4460	4460	4460	4460	230
153	20240809	184200	111005505	4460	4460	4460	4460	0
154	20240809	184100	111005505	4460	4460	4460	4460	0
155	20240809	184000	111005505	4460	4460	4460	4460	0
156	20240809	183900	111005505	4460	4460	4460	4460	0
157	20240809	183800	111005505	4460	4460	4460	4460	0
158	20240809	183700	111005505	4460	4460	4460	4460	0
159	20240809	183600	111005505	4460	4460	4460	4460	0
160	20240809	183500	111005505	4460	4460	4460	4460	0
161	20240809	183400	111005505	4460	4460	4460	4460	0
162	20240809	183300	111005505	4460	4460	4460	4460	0
163	20240809	183200	111005505	4460	4460	4460	4460	0
164	20240809	183100	111005505	4460	4460	4460	4460	0
165	20240809	183000	111005505	4460	4460	4460	4460	0
166	20240809	182900	111005505	4460	4460	4460	4460	0
167	20240809	182800	111005505	4460	4460	4460	4460	0
168	20240809	182700	111005505	4460	4460	4460	4460	0
169	20240809	182600	111005505	4460	4460	4460	4460	0
170	20240809	182500	111005505	4460	4460	4460	4460	0
171	20240809	182400	111005505	4460	4460	4460	4460	0
172	20240809	182300	111005505	4460	4460	4460	4460	0
173	20240809	182200	111005505	4460	4460	4460	4460	0
174	20240809	182100	111005505	4460	4460	4460	4460	0
175	20240809	182000	111005505	4460	4460	4460	4460	0
176	20240809	181900	111005505	4460	4460	4460	4460	0
177	20240809	181800	111005505	4460	4460	4460	4460	0
178	20240809	181700	111005505	4460	4460	4460	4460	0
179	20240809	181600	111005505	4460	4460	4460	4460	0
180	20240809	181500	111005505	4460	4460	4460	4460	0
181	20240809	181400	111005505	4460	4460	4460	4460	0
182	20240809	181300	111005505	4460	4460	4460	4460	230
183	20240809	181200	111005505	4460	4460	4460	4460	0
184	20240809	181100	111005505	4460	4460	4460	4460	0
185	20240809	181000	111005505	4460	4460	4460	4460	0
186	20240809	180900	111005505	4460	4460	4460	4460	0
187	20240809	180800	111005505	4460	4460	4460	4460	0
188	20240809	180700	111005505	4460	4460	4460	4460	0
189	20240809	180600	111005505	4460	4460	4460	4460	0
190	20240809	180500	111005505	4460	4460	4460	4460	0
191	20240809	180400	111005505	4460	4460	4460	4460	0
192	20240809	180300	111005505	4460	4460	4460	4460	0
193	20240809	180200	111005505	4460	4460	4460	4460	0
194	20240809	180100	111005505	4460	4460	4460	4460	0
195	20240809	180000	111005505	4460	4460	4460	4460	0
196	20240809	175900	111005505	4460	4460	4460	4460	0
197	20240809	175800	111005505	4460	4460	4460	4460	0
198	20240809	175700	111005505	4460	4460	4460	4460	0
199	20240809	175600	111005505	4460	4460	4460	4460	0
200	20240809	175500	111005505	4460	4460	4460	4460	0
201	20240809	175400	111005505	4460	4460	4460	4460	0
202	20240809	175300	111005505	4460	4460	4460	4460	0
203	20240809	175200	111005505	4460	4460	4460	4460	0
204	20240809	175100	111005505	4460	4460	4460	4460	0
205	20240809	175000	111005505	4460	4460	4460	4460	0
206	20240809	174900	111005505	4460	4460	4460	4460	0
207	20240809	174800	111005505	4460	4460	4460	4460	0
208	20240809	174700	111005505	4460	4460	4460	4460	0
209	20240809	174600	111005505	4460	4460	4460	4460	0
210	20240809	174500	111005505	4460	4460	4460	4460	0
211	20240809	174400	111005505	4460	4460	4460	4460	0
212	20240809	174300	111005505	4460	4460	4460	4460	230
213	20240809	174200	111005505	4460	4460	4460	4460	0
214	20240809	174100	111005505	4460	4460	4460	4460	0
215	20240809	174000	111005505	4460	4460	4460	4460	0
216	20240809	173900	111005505	4460	4460	4460	4460	0
217	20240809	173800	111005505	4460	4460	4460	4460	0
218	20240809	173700	111005505	4460	4460	4460	4460	0
219	20240809	173600	111005505	4460	4460	4460	4460	0
220	20240809	173500	111005505	4460	4460	4460	4460	0
221	20240809	173400	111005505	4460	4460	4460	4460	0
222	20240809	173300	111005505	4460	4460	4460	4460	0
223	20240809	173200	111005505	4460	4460	4460	4460	0
224	20240809	173100	111005505	4460	4460	4460	4460	0
225	20240809	173000	111005505	4460	4460	4460	4460	0
226	20240809	172900	111005505	4460	4460	4460	4460	0
227	20240809	172800	111005505	4460	4460	4460	4460	0
228	20240809	172700	111005505	4460	4460	4460	4460	0
229	20240809	172600	111005505	4460	4460	4460	4460	0
230	20240809	172500	111005505	4460	4460	4460	4460	0
231	20240809	172400	111005505	4460	4460	4460	4460	0
232	20240809	172300	111005505	4460	4460	4460	4460	0
233	20240809	172200	111005505	4460	4460	4460	4460	0
234	20240809	172100	111005505	4460	4460	4460	4460	0
235	20240809	172000	111005505	4460	4460	4460	4460	0
236	20240809	171900	111005505	4460	4460	4460	4460	0
237	20240809	171800	111005505	4460	4460	4460	4460	0
238	20240809	171700	111005505	4460	4460	4460	4460	0
239	20240809	171600	111005505	4460	4460	4460	4460	0
240	20240809	171500	111005505	4460	4460	4460	4460	0
241	20240809	171400	111005505	4460	4460	4460	4460	0
242	20240809	171300	111005505	4460	4460	4460	4460	230
243	20240809	171200	111005505	4460	4460	4460	4460	0
244	20240809	171100	111005505	4460	4460	4460	4460	0
245	20240809	171000	111005505	4460	4460	4460	4460	0
246	20240809	170900	111005505	4460	4460	4460	4460	0
247	20240809	170800	111005505	4460	4460	4460	4460	0
248	20240809	170700	111005505	4460	4460	4460	4460	0
249	20240809	170600	111005505	4460	4460	4460	4460	0
250	20240809	170500	111005505	4460	4460	4460	4460	0
251	20240809	170400	111005505	4460	4460	4460	4460	0
252	20240809	170300	111005505	4460	4460	4460	4460	0
253	20240809	170200	111005505	4460	4460	4460	4460	0
254	20240809	170100	111005505	4460	4460	4460	4460	0
255	20240809	170000	111005505	4460	4460	4460	4460	0
256	20240809	165900	111005505	4460	4460	4460	4460	0
257	20240809	165800	111005505	4460	4460	4460	4460	0
258	20240809	165700	111005505	4460	4460	4460	4460	0
259	20240809	165600	111005505	4460	4460	4460	4460	0
260	20240809	165500	111005505	4460	4460	4460	4460	0
261	20240809	165400	111005505	4460	4460	4460	4460	0
262	20240809	165300	111005505	4460	4460	4460	4460	0
263	20240809	165200	111005505	4460	4460	4460	4460	0
264	20240809	165100	111005505	4460	4460	4460	4460	0
265	20240809	165000	111005505	4460	4460	4460	4460	0
266	20240809	164900	111005505	4460	4460	4460	4460	0
267	20240809	164800	111005505	4460	4460	4460	4460	0
268	20240809	164700	111005505	4460	4460	4460	4460	0
269	20240809	164600	111005505	4460	4460	4460	4460	0
270	20240809	164500	111005505	4460	4460	4460	4460	0
271	20240809	164400	111005505	4460	4460	4460	4460	0
272	20240809	164300	111005505	4460	4460	4460	4460	230
273	20240809	164200	111005505	4460	4460	4460	4460	0
274	20240809	164100	111005505	4460	4460	4460	4460	0
275	20240809	164000	111005505	4460	4460	4460	4460	0
276	20240809	163900	111005505	4460	4460	4460	4460	0
277	20240809	163800	111005505	4460	4460	4460	4460	0
278	20240809	163700	111005505	4460	4460	4460	4460	0
279	20240809	163600	111005505	4460	4460	4460	4460	0
280	20240809	163500	111005505	4460	4460	4460	4460	0
281	20240809	163400	111005505	4460	4460	4460	4460	0
282	20240809	163300	111005505	4460	4460	4460	4460	0
283	20240809	163200	111005505	4460	4460	4460	4460	0
284	20240809	163100	111005505	4460	4460	4460	4460	0
285	20240809	163000	111005505	4460	4460	4460	4460	0
286	20240809	162900	111005505	4460	4460	4460	4460	0
287	20240809	162800	111005505	4460	4460	4460	4460	0
288	20240809	162700	111005505	4460	4460	4460	4460	0
289	20240809	162600	111005505	4460	4460	4460	4460	0
290	20240809	162500	111005505	4460	4460	4460	4460	0
291	20240809	162400	111005505	4460	4460	4460	4460	0
292	20240809	162300	111005505	4460	4460	4460	4460	0
293	20240809	162200	111005505	4460	4460	4460	4460	0
294	20240809	162100	111005505	4460	4460	4460	4460	0
295	20240809	162000	111005505	4460	4460	4460	4460	0
296	20240809	161900	111005505	4460	4460	4460	4460	0
297	20240809	161800	111005505	4460	4460	4460	4460	0
298	20240809	161700	111005505	4460	4460	4460	4460	0
299	20240809	161600	111005505	4460	4460	4460	4460	0
300	20240809	161500	111005505	4460	4460	4460	4460	0
301	20240809	161400	111005505	4460	4460	4460	4460	0
302	20240809	161300	111005505	4460	4460	4460	4460	230
303	20240809	161200	111005505	4460	4460	4460	4460	0
304	20240809	161100	111005505	4460	4460	4460	4460	0
305	20240809	161000	111005505	4460	4460	4460	4460	0
306	20240809	160900	111005505	4460	4460	4460	4460	0
307	20240809	160800	111005505	4460	4460	4460	4460	0
308	20240809	160700	111005505	4460	4460	4460	4460	0
309	20240809	160600	111005505	4460	4460	4460	4460	0
310	20240809	160500	111005505	4460	4460	4460	4460	0
311	20240809	160400	111005505	4460	4460	4460	4460	0
312	20240809	160300	111005505	4460	4460	4460	4460	0
313	20240809	160200	111005505	4460	4460	4460	4460	0
314	20240809	160100	111005505	4460	4460	4460	4460	0
315	20240809	160000	111005505	4460	4460	4460	4460	0
316	20240809	155900	111005505	4460	4460	4460	4460	0
317	20240809	155800	111005505	4460	4460	4460	4460	0
318	20240809	155700	111005505	4460	4460	4460	4460	0
319	20240809	155600	111005505	4460	4460	4460	4460	0
320	20240809	155500	111005505	4460	4460	4460	4460	0
321	20240809	155400	111005505	4460	4460	4460	4460	0
322	20240809	155300	111005505	4460	4460	4460	4460	0
323	20240809	155200	111005505	4460	4460	4460	4460	0
324	20240809	155100	111005505	4460	4460	4460	4460	0
325	20240809	155000	111005505	4460	4460	4460	4460	0
326	20240809	154900	111005505	4460	4460	4460	4460	0
327	20240809	154800	111005505	4460	4460	4460	4460	0
328	20240809	154700	111005505	4460	4460	4460	4460	0
329	20240809	154600	111005505	4460	4460	4460	4460	0
330	20240809	154500	111005505	4460	4460	4460	4460	0
331	20240809	154400	111005505	4460	4460	4460	4460	0
332	20240809	154300	111005505	4460	4460	4460	4460	230
333	20240809	154200	111005505	4460	4460	4460	4460	0
334	20240809	154100	111005505	4460	4460	4460	4460	0
335	20240809	154000	111005505	4460	4460	4460	4460	0
336	20240809	153900	111005505	4460	4460	4460	4460	0
337	20240809	153800	111005505	4460	4460	4460	4460	0
338	20240809	153700	111005505	4460	4460	4460	4460	0
339	20240809	153600	111005505	4460	4460	4460	4460	0
340	20240809	153500	111005505	4460	4460	4460	4460	0
341	20240809	153400	111005505	4460	4460	4460	4460	0
342	20240809	153300	111005505	4460	4460	4460	4460	0
343	20240809	153200	111005505	4460	4460	4460	4460	0
344	20240809	153100	111005505	4460	4460	4460	4460	0
345	20240809	153000	111005505	4460	4460	4460	4460	230
346	20240809	152900	109979705	4460	4460	4460	4460	0
347	20240809	152800	109979705	4460	4460	4460	4460	0
348	20240809	152700	109979705	4460	4460	4460	4460	0
349	20240809	152600	109979705	4460	4460	4460	4460	0
350	20240809	152500	109979705	4460	4460	4460	4460	0
351	20240809	152400	109979705	4460	4460	4460	4460	0
352	20240809	152300	109979705	4460	4460	4460	4460	0
353	20240809	152200	109979705	4460	4460	4460	4460	0
354	20240809	152100	109979705	4460	4460	4460	4460	0
355	20240809	152000	109979705	4460	4460	4460	4460	0
356	20240809	151900	109979705	4460	4460	4460	4460	0
357	20240809	151800	109979705	4460	4460	4460	4460	108
358	20240809	151700	109498025	4460	4460	4460	4460	0
359	20240809	151600	109498025	4460	4460	4460	4460	0
360	20240809	151500	109498025	4460	4465	4465	4460	418
361	20240809	151400	107632920	4470	4470	4470	4470	0
362	20240809	151300	107632920	4470	4470	4470	4470	0
363	20240809	151200	107632920	4470	4470	4470	4470	0
364	20240809	151100	107632920	4470	4470	4470	4470	0
365	20240809	151000	107632920	4470	4470	4470	4470	0
366	20240809	150900	107632920	4470	4470	4470	4470	0
367	20240809	150800	107632920	4470	4470	4470	4470	0
368	20240809	150700	107632920	4470	4470	4470	4470	0
369	20240809	150600	107632920	4470	4470	4470	4470	0
370	20240809	150500	107632920	4470	4470	4470	4470	0
371	20240809	150400	107632920	4470	4470	4470	4470	0
372	20240809	150300	107632920	4470	4470	4470	4470	0
373	20240809	150200	107632920	4470	4470	4470	4470	0
374	20240809	150100	107632920	4470	4470	4470	4470	0
375	20240809	150000	107632920	4470	4470	4470	4470	0
376	20240809	145900	107632920	4470	4470	4470	4470	0
377	20240809	145800	107632920	4470	4470	4470	4470	4597
378	20240809	145700	87084330	4470	4470	4470	4470	0
379	20240809	145600	87084330	4470	4470	4470	4470	0
380	20240809	145500	87084330	4470	4470	4470	4470	0
381	20240809	145400	87084330	4470	4470	4470	4470	0
382	20240809	145300	87084330	4470	4470	4470	4470	0
383	20240809	145200	87084330	4470	4470	4470	4470	10
384	20240809	145100	87039630	4470	4470	4470	4470	0
385	20240809	145000	87039630	4470	4470	4470	4470	0
386	20240809	144900	87039630	4470	4470	4470	4470	0
387	20240809	144800	87039630	4470	4470	4470	4470	0
388	20240809	144700	87039630	4470	4470	4470	4470	2
389	20240809	144600	87030690	4470	4470	4470	4470	0
390	20240809	144500	87030690	4470	4470	4470	4470	0
391	20240809	144400	87030690	4470	4470	4470	4470	11
392	20240809	144300	86981520	4470	4470	4470	4470	224
393	20240809	144200	85980240	4470	4470	4470	4470	0
394	20240809	144100	85980240	4470	4470	4470	4470	0
395	20240809	144000	85980240	4470	4470	4470	4470	0
396	20240809	143900	85980240	4470	4470	4470	4470	0
397	20240809	143800	85980240	4470	4470	4470	4470	0
398	20240809	143700	85980240	4470	4470	4470	4470	0
399	20240809	143600	85980240	4470	4470	4470	4470	0
400	20240809	143500	85980240	4470	4470	4470	4470	0
401	20240809	143400	85980240	4470	4470	4470	4470	0
402	20240809	143300	85980240	4470	4470	4470	4470	0
403	20240809	143200	85980240	4470	4470	4470	4470	0
404	20240809	143100	85980240	4470	4470	4470	4470	0
405	20240809	143000	85980240	4470	4470	4470	4470	0
406	20240809	142900	85980240	4470	4470	4470	4470	0
407	20240809	142800	85980240	4470	4470	4470	4470	0
408	20240809	142700	85980240	4470	4470	4470	4470	0
409	20240809	142600	85980240	4470	4470	4470	4470	0
410	20240809	142500	85980240	4470	4470	4470	4470	0
411	20240809	142400	85980240	4470	4470	4470	4470	0
412	20240809	142300	85980240	4470	4470	4470	4470	0
413	20240809	142200	85980240	4470	4470	4470	4470	0
414	20240809	142100	85980240	4470	4470	4470	4470	0
415	20240809	142000	85980240	4470	4470	4470	4470	0
416	20240809	141900	85980240	4470	4470	4470	4470	0
417	20240809	141800	85980240	4470	4470	4470	4470	2
418	20240809	141700	85971300	4470	4470	4470	4470	14
419	20240809	141600	85908720	4475	4475	4475	4475	0
420	20240809	141500	85908720	4475	4475	4475	4475	0
421	20240809	141400	85908720	4475	4475	4475	4475	0
422	20240809	141300	85908720	4475	4475	4475	4475	0
423	20240809	141200	85908720	4475	4475	4475	4475	0
424	20240809	141100	85908720	4475	4475	4475	4475	0
425	20240809	141000	85908720	4475	4475	4475	4475	0
426	20240809	140900	85908720	4475	4475	4475	4475	0
427	20240809	140800	85908720	4475	4475	4475	4475	0
428	20240809	140700	85908720	4475	4475	4475	4475	1
429	20240809	140600	85904245	4475	4475	4475	4475	0
430	20240809	140500	85904245	4475	4475	4475	4475	1
431	20240809	140400	85899770	4475	4475	4475	4475	0
432	20240809	140300	85899770	4475	4475	4475	4475	0
433	20240809	140200	85899770	4475	4475	4475	4475	0
434	20240809	140100	85899770	4475	4475	4475	4475	0
435	20240809	140000	85899770	4475	4475	4475	4475	0
436	20240809	135900	85899770	4475	4475	4475	4475	0
437	20240809	135800	85899770	4475	4475	4475	4475	0
438	20240809	135700	85899770	4475	4475	4475	4475	0
439	20240809	135600	85899770	4475	4475	4475	4475	40
440	20240809	135500	85720770	4475	4475	4475	4475	0
441	20240809	135400	85720770	4475	4475	4475	4475	0
442	20240809	135300	85720770	4475	4475	4475	4475	0
443	20240809	135200	85720770	4475	4475	4475	4475	1
444	20240809	135100	85716295	4475	4475	4475	4475	0
445	20240809	135000	85716295	4475	4475	4475	4475	0
446	20240809	134900	85716295	4475	4475	4475	4475	0
447	20240809	134800	85716295	4475	4475	4475	4475	0
448	20240809	134700	85716295	4475	4475	4475	4475	0
449	20240809	134600	85716295	4475	4475	4475	4475	1
450	20240809	134500	85711820	4470	4470	4470	4470	0
451	20240809	134400	85711820	4470	4470	4470	4470	0
452	20240809	134300	85711820	4470	4470	4470	4470	0
453	20240809	134200	85711820	4470	4470	4470	4470	0
454	20240809	134100	85711820	4470	4470	4470	4470	0
455	20240809	134000	85711820	4470	4470	4470	4470	0
456	20240809	133900	85711820	4470	4470	4470	4470	1
457	20240809	133800	85707350	4470	4470	4470	4470	0
458	20240809	133700	85707350	4470	4470	4470	4470	0
459	20240809	133600	85707350	4470	4470	4470	4470	0
460	20240809	133500	85707350	4470	4470	4470	4470	0
461	20240809	133400	85707350	4470	4470	4470	4470	0
462	20240809	133300	85707350	4470	4470	4470	4470	0
463	20240809	133200	85707350	4470	4470	4470	4470	0
464	20240809	133100	85707350	4470	4470	4470	4470	0
465	20240809	133000	85707350	4470	4470	4470	4470	0
466	20240809	132900	85707350	4470	4470	4470	4470	0
467	20240809	132800	85707350	4470	4470	4470	4470	0
468	20240809	132700	85707350	4470	4470	4470	4470	200
469	20240809	132600	84813350	4475	4475	4475	4475	1
470	20240809	132500	84808875	4475	4475	4475	4475	3
471	20240809	132400	84795450	4475	4475	4475	4475	0
472	20240809	132300	84795450	4475	4475	4475	4475	0
473	20240809	132200	84795450	4475	4475	4475	4475	0
474	20240809	132100	84795450	4475	4475	4475	4475	0
475	20240809	132000	84795450	4475	4475	4475	4475	1
476	20240809	131900	84790975	4470	4470	4470	4470	0
477	20240809	131800	84790975	4470	4470	4470	4470	0
478	20240809	131700	84790975	4470	4470	4470	4470	0
479	20240809	131600	84790975	4470	4470	4470	4470	0
480	20240809	131500	84790975	4470	4470	4470	4470	0
481	20240809	131400	84790975	4470	4470	4470	4470	0
482	20240809	131300	84790975	4470	4470	4470	4470	0
483	20240809	131200	84790975	4470	4470	4470	4470	0
484	20240809	131100	84790975	4470	4470	4470	4470	0
485	20240809	131000	84790975	4470	4470	4470	4470	0
486	20240809	130900	84790975	4470	4470	4470	4470	20
487	20240809	130800	84701575	4470	4470	4470	4470	0
488	20240809	130700	84701575	4470	4470	4470	4470	0
489	20240809	130600	84701575	4470	4470	4470	4470	0
490	20240809	130500	84701575	4470	4470	4470	4470	0
491	20240809	130400	84701575	4470	4470	4470	4470	0
492	20240809	130300	84701575	4470	4470	4470	4470	0
493	20240809	130200	84701575	4470	4470	4470	4470	0
494	20240809	130100	84701575	4470	4470	4470	4470	0
495	20240809	130000	84701575	4470	4470	4470	4470	0
496	20240809	125900	84701575	4470	4470	4470	4470	0
497	20240809	125800	84701575	4470	4470	4470	4470	0
498	20240809	125700	84701575	4470	4470	4470	4470	0
499	20240809	125600	84701575	4470	4470	4470	4470	0
500	20240809	125500	84701575	4470	4475	4475	4470	371
501	20240809	125400	83042705	4475	4475	4475	4475	0
502	20240809	125300	83042705	4475	4475	4475	4475	0
503	20240809	125200	83042705	4475	4475	4475	4475	0
504	20240809	125100	83042705	4475	4475	4475	4475	0
505	20240809	125000	83042705	4475	4475	4475	4475	0
506	20240809	124900	83042705	4475	4475	4475	4475	0
507	20240809	124800	83042705	4475	4490	4490	4475	1500
508	20240809	124700	76323985	4495	4495	4495	4495	0
509	20240809	124600	76323985	4495	4495	4495	4495	0
510	20240809	124500	76323985	4495	4495	4495	4495	0
511	20240809	124400	76323985	4495	4495	4495	4495	0
512	20240809	124300	76323985	4495	4495	4495	4495	0
513	20240809	124200	76323985	4495	4495	4495	4495	50
514	20240809	124100	76099235	4495	4495	4495	4495	0
515	20240809	124000	76099235	4495	4495	4495	4495	0
516	20240809	123900	76099235	4495	4495	4495	4495	0
517	20240809	123800	76099235	4495	4495	4495	4495	0
518	20240809	123700	76099235	4495	4495	4495	4495	0
519	20240809	123600	76099235	4495	4495	4495	4495	0
520	20240809	123500	76099235	4495	4495	4495	4495	0
521	20240809	123400	76099235	4495	4495	4495	4495	0
522	20240809	123300	76099235	4495	4495	4495	4495	0
523	20240809	123200	76099235	4495	4495	4495	4495	0
524	20240809	123100	76099235	4495	4495	4495	4495	0
525	20240809	123000	76099235	4495	4495	4495	4495	0
526	20240809	122900	76099235	4495	4495	4495	4495	0
527	20240809	122800	76099235	4495	4495	4495	4495	0
528	20240809	122700	76099235	4495	4495	4495	4495	0
529	20240809	122600	76099235	4495	4495	4495	4495	0
530	20240809	122500	76099235	4495	4495	4495	4495	0
531	20240809	122400	76099235	4495	4495	4495	4495	0
532	20240809	122300	76099235	4495	4495	4495	4495	0
533	20240809	122200	76099235	4495	4495	4495	4495	0
534	20240809	122100	76099235	4495	4495	4495	4495	0
535	20240809	122000	76099235	4495	4495	4495	4495	0
536	20240809	121900	76099235	4495	4495	4495	4495	0
537	20240809	121800	76099235	4495	4495	4495	4495	0
538	20240809	121700	76099235	4495	4495	4495	4495	0
539	20240809	121600	76099235	4495	4495	4495	4495	0
540	20240809	121500	76099235	4495	4495	4495	4495	0
541	20240809	121400	76099235	4495	4495	4495	4495	0
542	20240809	121300	76099235	4495	4495	4495	4495	0
543	20240809	121200	76099235	4495	4495	4495	4495	0
544	20240809	121100	76099235	4495	4495	4495	4495	4
545	20240809	121000	76081255	4500	4500	4500	4500	0
546	20240809	120900	76081255	4500	4500	4500	4500	0
547	20240809	120800	76081255	4500	4500	4500	4500	0
548	20240809	120700	76081255	4500	4500	4500	4500	0
549	20240809	120600	76081255	4500	4500	4500	4500	0
550	20240809	120500	76081255	4500	4495	4500	4495	431
551	20240809	120400	74141930	4495	4495	4495	4495	0
552	20240809	120300	74141930	4495	4495	4495	4495	0
553	20240809	120200	74141930	4495	4495	4495	4495	0
554	20240809	120100	74141930	4495	4495	4495	4495	0
555	20240809	120000	74141930	4495	4495	4495	4495	59
556	20240809	115900	73876725	4495	4495	4495	4495	0
557	20240809	115800	73876725	4495	4495	4495	4495	0
558	20240809	115700	73876725	4495	4495	4495	4495	0
559	20240809	115600	73876725	4495	4495	4495	4495	0
560	20240809	115500	73876725	4495	4495	4495	4495	100
561	20240809	115400	73427225	4490	4490	4490	4490	10
562	20240809	115300	73382325	4495	4495	4495	4495	300
563	20240809	115200	72033825	4490	4490	4490	4490	0
564	20240809	115100	72033825	4490	4490	4490	4490	0
565	20240809	115000	72033825	4490	4490	4490	4490	0
566	20240809	114900	72033825	4490	4490	4490	4490	0
567	20240809	114800	72033825	4490	4490	4490	4490	0
568	20240809	114700	72033825	4490	4490	4490	4490	0
569	20240809	114600	72033825	4490	4490	4490	4490	0
570	20240809	114500	72033825	4490	4490	4490	4490	0
571	20240809	114400	72033825	4490	4490	4490	4490	0
572	20240809	114300	72033825	4490	4490	4490	4490	0
573	20240809	114200	72033825	4490	4490	4490	4490	0
574	20240809	114100	72033825	4490	4490	4490	4490	0
575	20240809	114000	72033825	4490	4495	4495	4490	108
576	20240809	113900	71548865	4480	4480	4480	4480	0
577	20240809	113800	71548865	4480	4480	4480	4480	0
578	20240809	113700	71548865	4480	4480	4480	4480	1
579	20240809	113600	71544385	4480	4480	4480	4480	0
580	20240809	113500	71544385	4480	4480	4480	4480	0
581	20240809	113400	71544385	4480	4480	4480	4480	0
582	20240809	113300	71544385	4480	4480	4480	4480	0
583	20240809	113200	71544385	4480	4480	4480	4480	100
584	20240809	113100	71096385	4470	4470	4470	4470	0
585	20240809	113000	71096385	4470	4470	4470	4470	0
586	20240809	112900	71096385	4470	4470	4470	4470	0
587	20240809	112800	71096385	4470	4470	4470	4470	0
588	20240809	112700	71096385	4470	4470	4470	4470	0
589	20240809	112600	71096385	4470	4470	4470	4470	0
590	20240809	112500	71096385	4470	4470	4470	4470	0
591	20240809	112400	71096385	4470	4470	4470	4470	10
592	20240809	112300	71051685	4470	4470	4470	4470	0
593	20240809	112200	71051685	4470	4470	4470	4470	0
594	20240809	112100	71051685	4470	4470	4470	4470	0
595	20240809	112000	71051685	4470	4470	4470	4470	0
596	20240809	111900	71051685	4470	4470	4470	4470	0
597	20240809	111800	71051685	4470	4470	4470	4470	0
598	20240809	111700	71051685	4470	4470	4470	4470	0
599	20240809	111600	71051685	4470	4470	4470	4470	0
600	20240809	111500	71051685	4470	4470	4470	4470	0
601	20240809	111400	71051685	4470	4470	4470	4470	0
602	20240809	111300	71051685	4470	4470	4470	4470	0
603	20240809	111200	71051685	4470	4470	4470	4470	0
604	20240809	111100	71051685	4470	4470	4470	4470	0
605	20240809	111000	71051685	4470	4460	4470	4460	450
606	20240809	110900	69040195	4470	4470	4470	4470	100
607	20240809	110800	68593195	4470	4470	4470	4470	0
608	20240809	110700	68593195	4470	4470	4470	4470	0
609	20240809	110600	68593195	4470	4470	4470	4470	0
610	20240809	110500	68593195	4470	4470	4470	4470	0
611	20240809	110400	68593195	4470	4470	4470	4470	0
612	20240809	110300	68593195	4470	4470	4470	4470	0
613	20240809	110200	68593195	4470	4470	4470	4470	0
614	20240809	110100	68593195	4470	4470	4470	4470	0
615	20240809	110000	68593195	4470	4470	4470	4470	0
616	20240809	105900	68593195	4470	4470	4470	4470	0
617	20240809	105800	68593195	4470	4470	4470	4470	100
618	20240809	105700	68146195	4470	4470	4470	4470	0
619	20240809	105600	68146195	4470	4470	4470	4470	2
620	20240809	105500	68137255	4460	4470	4470	4460	1060
621	20240809	105400	63409155	4470	4470	4470	4470	0
622	20240809	105300	63409155	4470	4470	4470	4470	0
623	20240809	105200	63409155	4470	4470	4470	4470	0
624	20240809	105100	63409155	4470	4470	4470	4470	100
625	20240809	105000	62962155	4460	4460	4460	4460	0
626	20240809	104900	62962155	4460	4460	4460	4460	445
627	20240809	104800	60977455	4465	4470	4470	4465	4
628	20240809	104700	60959590	4470	4470	4470	4470	0
629	20240809	104600	60959590	4470	4470	4470	4470	0
630	20240809	104500	60959590	4470	4470	4470	4470	0
631	20240809	104400	60959590	4470	4470	4470	4470	0
632	20240809	104300	60959590	4470	4470	4470	4470	0
633	20240809	104200	60959590	4470	4470	4470	4470	0
634	20240809	104100	60959590	4470	4480	4480	4470	5000
635	20240809	104000	38592650	4490	4490	4490	4490	30
636	20240809	103900	38457950	4480	4480	4480	4480	0
637	20240809	103800	38457950	4480	4480	4480	4480	0
638	20240809	103700	38457950	4480	4480	4480	4480	0
639	20240809	103600	38457950	4480	4480	4480	4480	325
640	20240809	103500	37001950	4480	4480	4480	4480	0
641	20240809	103400	37001950	4480	4480	4480	4480	0
642	20240809	103300	37001950	4480	4480	4480	4480	2
643	20240809	103200	36992990	4500	4480	4500	4480	5769
644	20240809	103100	11064435	4480	4480	4480	4480	0
645	20240809	103000	11064435	4480	4480	4480	4480	0
646	20240809	102900	11064435	4480	4480	4480	4480	0
647	20240809	102800	11064435	4480	4480	4480	4480	0
648	20240809	102700	11064435	4480	4480	4480	4480	0
649	20240809	102600	11064435	4480	4480	4480	4480	0
650	20240809	102500	11064435	4480	4480	4480	4480	0
651	20240809	102400	11064435	4480	4480	4480	4480	0
652	20240809	102300	11064435	4480	4480	4480	4480	102
653	20240809	102200	10607475	4480	4480	4480	4480	0
654	20240809	102100	10607475	4480	4480	4480	4480	0
655	20240809	102000	10607475	4480	4480	4480	4480	94
656	20240809	101900	10186355	4475	4475	4475	4475	6
657	20240809	101800	10159505	4475	4475	4475	4475	0
658	20240809	101700	10159505	4475	4475	4475	4475	0
659	20240809	101600	10159505	4475	4475	4475	4475	0
660	20240809	101500	10159505	4475	4475	4475	4475	20
661	20240809	101400	10070005	4475	4475	4475	4475	0
662	20240809	101300	10070005	4475	4475	4475	4475	0
663	20240809	101200	10070005	4475	4475	4475	4475	1
664	20240809	101100	10065530	4475	4475	4475	4475	0
665	20240809	101000	10065530	4475	4475	4475	4475	0
666	20240809	100900	10065530	4475	4475	4475	4475	0
667	20240809	100800	10065530	4475	4475	4475	4475	0
668	20240809	100700	10065530	4475	4475	4475	4475	0
669	20240809	100600	10065530	4475	4475	4475	4475	0
670	20240809	100500	10065530	4475	4475	4475	4475	3
671	20240809	100400	10052105	4475	4475	4475	4475	0
672	20240809	100300	10052105	4475	4475	4475	4475	3
673	20240809	100200	10038680	4485	4485	4485	4485	0
674	20240809	100100	10038680	4485	4485	4485	4485	0
675	20240809	100000	10038680	4485	4480	4485	4480	10
676	20240809	095900	9993835	4490	4490	4490	4490	0
677	20240809	095800	9993835	4490	4490	4490	4490	0
678	20240809	095700	9993835	4490	4490	4490	4490	0
679	20240809	095600	9993835	4490	4490	4490	4490	0
680	20240809	095500	9993835	4490	4480	4490	4480	3
681	20240809	095400	9980375	4490	4490	4490	4490	0
682	20240809	095300	9980375	4490	4490	4490	4490	0
683	20240809	095200	9980375	4490	4480	4490	4480	32
684	20240809	095100	9836735	4490	4480	4490	4480	2
685	20240809	095000	9827765	4480	4480	4480	4480	0
686	20240809	094900	9827765	4480	4480	4480	4480	1
687	20240809	094800	9823285	4470	4470	4470	4470	0
688	20240809	094700	9823285	4470	4470	4470	4470	0
689	20240809	094600	9823285	4470	4470	4470	4470	0
690	20240809	094500	9823285	4470	4470	4470	4470	0
691	20240809	094400	9823285	4470	4470	4470	4470	0
692	20240809	094300	9823285	4470	4470	4470	4470	19
693	20240809	094200	9738355	4470	4470	4470	4470	1
694	20240809	094100	9733885	4490	4490	4490	4490	0
695	20240809	094000	9733885	4490	4480	4490	4480	9
696	20240809	093900	9693485	4470	4470	4470	4470	19
697	20240809	093800	9608555	4470	4470	4470	4470	85
698	20240809	093700	9228605	4470	4470	4470	4470	0
699	20240809	093600	9228605	4470	4470	4470	4470	0
700	20240809	093500	9228605	4470	4470	4470	4470	2
701	20240809	093400	9219665	4470	4470	4470	4470	0
702	20240809	093300	9219665	4470	4470	4470	4470	0
703	20240809	093200	9219665	4470	4470	4470	4470	10
704	20240809	093100	9174965	4470	4470	4470	4470	2
705	20240809	093000	9166025	4470	4470	4470	4470	2
706	20240809	092900	9157085	4460	4460	4460	4460	0
707	20240809	092800	9157085	4460	4460	4460	4460	0
708	20240809	092700	9157085	4460	4460	4460	4460	0
709	20240809	092600	9157085	4460	4460	4460	4460	300
710	20240809	092500	7819085	4460	4460	4460	4460	301
711	20240809	092400	6476625	4450	4450	4450	4450	0
712	20240809	092300	6476625	4450	4450	4450	4450	250
713	20240809	092200	5364125	4450	4450	4450	4450	0
714	20240809	092100	5364125	4450	4450	4450	4450	0
715	20240809	092000	5364125	4450	4450	4450	4450	0
716	20240809	091900	5364125	4450	4450	4450	4450	1
717	20240809	091800	5359675	4450	4450	4450	4450	3
718	20240809	091700	5346325	4450	4450	4450	4450	0
719	20240809	091600	5346325	4450	4450	4450	4450	0
720	20240809	091500	5346325	4450	4450	4450	4450	0
721	20240809	091400	5346325	4450	4440	4450	4440	8
722	20240809	091300	5310745	4440	4430	4440	4430	12
723	20240809	091200	5257495	4430	4430	4430	4430	16
724	20240809	091100	5186615	4430	4430	4430	4430	7
725	20240809	091000	5155605	4415	4415	4415	4415	0
726	20240809	090900	5155605	4415	4415	4415	4415	3
727	20240809	090800	5142360	4405	4410	4410	4405	500
728	20240809	090700	2939845	4405	4405	4405	4405	21
729	20240809	090600	2847340	4470	4470	4470	4470	0
730	20240809	090500	2847340	4470	4470	4470	4470	0
731	20240809	090400	2847340	4470	4465	4470	4465	500
732	20240809	090300	612390	4470	4470	4470	4470	0
733	20240809	090200	612390	4470	4470	4470	4470	100
734	20240809	090100	165390	4470	4470	4470	4470	0
735	20240809	090000	165390	4470	4470	4470	4470	37