KissMeData/111710/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	201000	7023100	4980	4980	4980	4980	216
3	20240813	200900	7023100	4980	4980	4980	4980	0
4	20240813	200800	7023100	4980	4980	4980	4980	0
5	20240813	200700	7023100	4980	4980	4980	4980	0
6	20240813	200600	7023100	4980	4980	4980	4980	0
7	20240813	200500	7023100	4980	4980	4980	4980	0
8	20240813	200400	7023100	4980	4980	4980	4980	0
9	20240813	200300	7023100	4980	4980	4980	4980	0
10	20240813	200200	7023100	4980	4980	4980	4980	0
11	20240813	200100	7023100	4980	4980	4980	4980	0
12	20240813	200000	7023100	4980	4980	4980	4980	0
13	20240813	195900	7023100	4980	4980	4980	4980	0
14	20240813	195800	7023100	4980	4980	4980	4980	0
15	20240813	195700	7023100	4980	4980	4980	4980	0
16	20240813	195600	7023100	4980	4980	4980	4980	0
17	20240813	195500	7023100	4980	4980	4980	4980	0
18	20240813	195400	7023100	4980	4980	4980	4980	0
19	20240813	195300	7023100	4980	4980	4980	4980	0
20	20240813	195200	7023100	4980	4980	4980	4980	0
21	20240813	195100	7023100	4980	4980	4980	4980	0
22	20240813	195000	7023100	4980	4980	4980	4980	0
23	20240813	194900	7023100	4980	4980	4980	4980	0
24	20240813	194800	7023100	4980	4980	4980	4980	0
25	20240813	194700	7023100	4980	4980	4980	4980	0
26	20240813	194600	7023100	4980	4980	4980	4980	0
27	20240813	194500	7023100	4980	4980	4980	4980	0
28	20240813	194400	7023100	4980	4980	4980	4980	0
29	20240813	194300	7023100	4980	4980	4980	4980	0
30	20240813	194200	7023100	4980	4980	4980	4980	0
31	20240813	194100	7023100	4980	4980	4980	4980	0
32	20240813	194000	7023100	4980	4980	4980	4980	216
33	20240813	193900	7023100	4980	4980	4980	4980	0
34	20240813	193800	7023100	4980	4980	4980	4980	0
35	20240813	193700	7023100	4980	4980	4980	4980	0
36	20240813	193600	7023100	4980	4980	4980	4980	0
37	20240813	193500	7023100	4980	4980	4980	4980	0
38	20240813	193400	7023100	4980	4980	4980	4980	0
39	20240813	193300	7023100	4980	4980	4980	4980	0
40	20240813	193200	7023100	4980	4980	4980	4980	0
41	20240813	193100	7023100	4980	4980	4980	4980	0
42	20240813	193000	7023100	4980	4980	4980	4980	0
43	20240813	192900	7023100	4980	4980	4980	4980	0
44	20240813	192800	7023100	4980	4980	4980	4980	0
45	20240813	192700	7023100	4980	4980	4980	4980	0
46	20240813	192600	7023100	4980	4980	4980	4980	0
47	20240813	192500	7023100	4980	4980	4980	4980	0
48	20240813	192400	7023100	4980	4980	4980	4980	0
49	20240813	192300	7023100	4980	4980	4980	4980	0
50	20240813	192200	7023100	4980	4980	4980	4980	0
51	20240813	192100	7023100	4980	4980	4980	4980	0
52	20240813	192000	7023100	4980	4980	4980	4980	0
53	20240813	191900	7023100	4980	4980	4980	4980	0
54	20240813	191800	7023100	4980	4980	4980	4980	0
55	20240813	191700	7023100	4980	4980	4980	4980	0
56	20240813	191600	7023100	4980	4980	4980	4980	0
57	20240813	191500	7023100	4980	4980	4980	4980	0
58	20240813	191400	7023100	4980	4980	4980	4980	0
59	20240813	191300	7023100	4980	4980	4980	4980	0
60	20240813	191200	7023100	4980	4980	4980	4980	0
61	20240813	191100	7023100	4980	4980	4980	4980	0
62	20240813	191000	7023100	4980	4980	4980	4980	216
63	20240813	190900	7023100	4980	4980	4980	4980	0
64	20240813	190800	7023100	4980	4980	4980	4980	0
65	20240813	190700	7023100	4980	4980	4980	4980	0
66	20240813	190600	7023100	4980	4980	4980	4980	0
67	20240813	190500	7023100	4980	4980	4980	4980	0
68	20240813	190400	7023100	4980	4980	4980	4980	0
69	20240813	190300	7023100	4980	4980	4980	4980	0
70	20240813	190200	7023100	4980	4980	4980	4980	0
71	20240813	190100	7023100	4980	4980	4980	4980	0
72	20240813	190000	7023100	4980	4980	4980	4980	0
73	20240813	185900	7023100	4980	4980	4980	4980	0
74	20240813	185800	7023100	4980	4980	4980	4980	0
75	20240813	185700	7023100	4980	4980	4980	4980	0
76	20240813	185600	7023100	4980	4980	4980	4980	0
77	20240813	185500	7023100	4980	4980	4980	4980	0
78	20240813	185400	7023100	4980	4980	4980	4980	0
79	20240813	185300	7023100	4980	4980	4980	4980	0
80	20240813	185200	7023100	4980	4980	4980	4980	0
81	20240813	185100	7023100	4980	4980	4980	4980	0
82	20240813	185000	7023100	4980	4980	4980	4980	0
83	20240813	184900	7023100	4980	4980	4980	4980	0
84	20240813	184800	7023100	4980	4980	4980	4980	0
85	20240813	184700	7023100	4980	4980	4980	4980	0
86	20240813	184600	7023100	4980	4980	4980	4980	0
87	20240813	184500	7023100	4980	4980	4980	4980	0
88	20240813	184400	7023100	4980	4980	4980	4980	0
89	20240813	184300	7023100	4980	4980	4980	4980	0
90	20240813	184200	7023100	4980	4980	4980	4980	0
91	20240813	184100	7023100	4980	4980	4980	4980	0
92	20240813	184000	7023100	4980	4980	4980	4980	216
93	20240813	183900	7023100	4980	4980	4980	4980	0
94	20240813	183800	7023100	4980	4980	4980	4980	0
95	20240813	183700	7023100	4980	4980	4980	4980	0
96	20240813	183600	7023100	4980	4980	4980	4980	0
97	20240813	183500	7023100	4980	4980	4980	4980	0
98	20240813	183400	7023100	4980	4980	4980	4980	0
99	20240813	183300	7023100	4980	4980	4980	4980	0
100	20240813	183200	7023100	4980	4980	4980	4980	0
101	20240813	183100	7023100	4980	4980	4980	4980	0
102	20240813	183000	7023100	4980	4980	4980	4980	0
103	20240813	182900	7023100	4980	4980	4980	4980	0
104	20240813	182800	7023100	4980	4980	4980	4980	0
105	20240813	182700	7023100	4980	4980	4980	4980	0
106	20240813	182600	7023100	4980	4980	4980	4980	0
107	20240813	182500	7023100	4980	4980	4980	4980	0
108	20240813	182400	7023100	4980	4980	4980	4980	0
109	20240813	182300	7023100	4980	4980	4980	4980	0
110	20240813	182200	7023100	4980	4980	4980	4980	0
111	20240813	182100	7023100	4980	4980	4980	4980	0
112	20240813	182000	7023100	4980	4980	4980	4980	0
113	20240813	181900	7023100	4980	4980	4980	4980	0
114	20240813	181800	7023100	4980	4980	4980	4980	0
115	20240813	181700	7023100	4980	4980	4980	4980	0
116	20240813	181600	7023100	4980	4980	4980	4980	0
117	20240813	181500	7023100	4980	4980	4980	4980	0
118	20240813	181400	7023100	4980	4980	4980	4980	0
119	20240813	181300	7023100	4980	4980	4980	4980	0
120	20240813	181200	7023100	4980	4980	4980	4980	0
121	20240813	181100	7023100	4980	4980	4980	4980	0
122	20240813	181000	7023100	4980	4980	4980	4980	216
123	20240813	180900	7023100	4980	4980	4980	4980	0
124	20240813	180800	7023100	4980	4980	4980	4980	0
125	20240813	180700	7023100	4980	4980	4980	4980	0
126	20240813	180600	7023100	4980	4980	4980	4980	0
127	20240813	180500	7023100	4980	4980	4980	4980	0
128	20240813	180400	7023100	4980	4980	4980	4980	0
129	20240813	180300	7023100	4980	4980	4980	4980	0
130	20240813	180200	7023100	4980	4980	4980	4980	0
131	20240813	180100	7023100	4980	4980	4980	4980	0
132	20240813	180000	7023100	4980	4980	4980	4980	0
133	20240813	175900	7023100	4980	4980	4980	4980	0
134	20240813	175800	7023100	4980	4980	4980	4980	0
135	20240813	175700	7023100	4980	4980	4980	4980	0
136	20240813	175600	7023100	4980	4980	4980	4980	0
137	20240813	175500	7023100	4980	4980	4980	4980	0
138	20240813	175400	7023100	4980	4980	4980	4980	0
139	20240813	175300	7023100	4980	4980	4980	4980	0
140	20240813	175200	7023100	4980	4980	4980	4980	0
141	20240813	175100	7023100	4980	4980	4980	4980	0
142	20240813	175000	7023100	4980	4980	4980	4980	0
143	20240813	174900	7023100	4980	4980	4980	4980	0
144	20240813	174800	7023100	4980	4980	4980	4980	0
145	20240813	174700	7023100	4980	4980	4980	4980	0
146	20240813	174600	7023100	4980	4980	4980	4980	0
147	20240813	174500	7023100	4980	4980	4980	4980	0
148	20240813	174400	7023100	4980	4980	4980	4980	0
149	20240813	174300	7023100	4980	4980	4980	4980	0
150	20240813	174200	7023100	4980	4980	4980	4980	0
151	20240813	174100	7023100	4980	4980	4980	4980	0
152	20240813	174000	7023100	4980	4980	4980	4980	216
153	20240813	173900	7023100	4980	4980	4980	4980	0
154	20240813	173800	7023100	4980	4980	4980	4980	0
155	20240813	173700	7023100	4980	4980	4980	4980	0
156	20240813	173600	7023100	4980	4980	4980	4980	0
157	20240813	173500	7023100	4980	4980	4980	4980	0
158	20240813	173400	7023100	4980	4980	4980	4980	0
159	20240813	173300	7023100	4980	4980	4980	4980	0
160	20240813	173200	7023100	4980	4980	4980	4980	0
161	20240813	173100	7023100	4980	4980	4980	4980	0
162	20240813	173000	7023100	4980	4980	4980	4980	0
163	20240813	172900	7023100	4980	4980	4980	4980	0
164	20240813	172800	7023100	4980	4980	4980	4980	0
165	20240813	172700	7023100	4980	4980	4980	4980	0
166	20240813	172600	7023100	4980	4980	4980	4980	0
167	20240813	172500	7023100	4980	4980	4980	4980	0
168	20240813	172400	7023100	4980	4980	4980	4980	0
169	20240813	172300	7023100	4980	4980	4980	4980	0
170	20240813	172200	7023100	4980	4980	4980	4980	0
171	20240813	172100	7023100	4980	4980	4980	4980	0
172	20240813	172000	7023100	4980	4980	4980	4980	0
173	20240813	171900	7023100	4980	4980	4980	4980	0
174	20240813	171800	7023100	4980	4980	4980	4980	0
175	20240813	171700	7023100	4980	4980	4980	4980	0
176	20240813	171600	7023100	4980	4980	4980	4980	0
177	20240813	171500	7023100	4980	4980	4980	4980	0
178	20240813	171400	7023100	4980	4980	4980	4980	0
179	20240813	171300	7023100	4980	4980	4980	4980	0
180	20240813	171200	7023100	4980	4980	4980	4980	0
181	20240813	171100	7023100	4980	4980	4980	4980	0
182	20240813	171000	7023100	4980	4980	4980	4980	216
183	20240813	170900	7023100	4980	4980	4980	4980	0
184	20240813	170800	7023100	4980	4980	4980	4980	0
185	20240813	170700	7023100	4980	4980	4980	4980	0
186	20240813	170600	7023100	4980	4980	4980	4980	0
187	20240813	170500	7023100	4980	4980	4980	4980	0
188	20240813	170400	7023100	4980	4980	4980	4980	0
189	20240813	170300	7023100	4980	4980	4980	4980	0
190	20240813	170200	7023100	4980	4980	4980	4980	0
191	20240813	170100	7023100	4980	4980	4980	4980	0
192	20240813	170000	7023100	4980	4980	4980	4980	0
193	20240813	165900	7023100	4980	4980	4980	4980	0
194	20240813	165800	7023100	4980	4980	4980	4980	0
195	20240813	165700	7023100	4980	4980	4980	4980	0
196	20240813	165600	7023100	4980	4980	4980	4980	0
197	20240813	165500	7023100	4980	4980	4980	4980	0
198	20240813	165400	7023100	4980	4980	4980	4980	0
199	20240813	165300	7023100	4980	4980	4980	4980	0
200	20240813	165200	7023100	4980	4980	4980	4980	0
201	20240813	165100	7023100	4980	4980	4980	4980	0
202	20240813	165000	7023100	4980	4980	4980	4980	0
203	20240813	164900	7023100	4980	4980	4980	4980	0
204	20240813	164800	7023100	4980	4980	4980	4980	0
205	20240813	164700	7023100	4980	4980	4980	4980	0
206	20240813	164600	7023100	4980	4980	4980	4980	0
207	20240813	164500	7023100	4980	4980	4980	4980	0
208	20240813	164400	7023100	4980	4980	4980	4980	0
209	20240813	164300	7023100	4980	4980	4980	4980	0
210	20240813	164200	7023100	4980	4980	4980	4980	0
211	20240813	164100	7023100	4980	4980	4980	4980	0
212	20240813	164000	7023100	4980	4980	4980	4980	216
213	20240813	163900	7023100	4980	4980	4980	4980	0
214	20240813	163800	7023100	4980	4980	4980	4980	0
215	20240813	163700	7023100	4980	4980	4980	4980	0
216	20240813	163600	7023100	4980	4980	4980	4980	0
217	20240813	163500	7023100	4980	4980	4980	4980	0
218	20240813	163400	7023100	4980	4980	4980	4980	0
219	20240813	163300	7023100	4980	4980	4980	4980	0
220	20240813	163200	7023100	4980	4980	4980	4980	0
221	20240813	163100	7023100	4980	4980	4980	4980	0
222	20240813	163000	7023100	4980	4980	4980	4980	0
223	20240813	162900	7023100	4980	4980	4980	4980	0
224	20240813	162800	7023100	4980	4980	4980	4980	0
225	20240813	162700	7023100	4980	4980	4980	4980	0
226	20240813	162600	7023100	4980	4980	4980	4980	0
227	20240813	162500	7023100	4980	4980	4980	4980	0
228	20240813	162400	7023100	4980	4980	4980	4980	0
229	20240813	162300	7023100	4980	4980	4980	4980	0
230	20240813	162200	7023100	4980	4980	4980	4980	0
231	20240813	162100	7023100	4980	4980	4980	4980	0
232	20240813	162000	7023100	4980	4980	4980	4980	0
233	20240813	161900	7023100	4980	4980	4980	4980	0
234	20240813	161800	7023100	4980	4980	4980	4980	0
235	20240813	161700	7023100	4980	4980	4980	4980	0
236	20240813	161600	7023100	4980	4980	4980	4980	0
237	20240813	161500	7023100	4980	4980	4980	4980	0
238	20240813	161400	7023100	4980	4980	4980	4980	0
239	20240813	161300	7023100	4980	4980	4980	4980	0
240	20240813	161200	7023100	4980	4980	4980	4980	0
241	20240813	161100	7023100	4980	4980	4980	4980	0
242	20240813	161000	7023100	4980	4980	4980	4980	216
243	20240813	160900	7023100	4980	4980	4980	4980	0
244	20240813	160800	7023100	4980	4980	4980	4980	0
245	20240813	160700	7023100	4980	4980	4980	4980	0
246	20240813	160600	7023100	4980	4980	4980	4980	0
247	20240813	160500	7023100	4980	4980	4980	4980	0
248	20240813	160400	7023100	4980	4980	4980	4980	0
249	20240813	160300	7023100	4980	4980	4980	4980	0
250	20240813	160200	7023100	4980	4980	4980	4980	0
251	20240813	160100	7023100	4980	4980	4980	4980	0
252	20240813	160000	7023100	4980	4980	4980	4980	0
253	20240813	155900	7023100	4980	4980	4980	4980	0
254	20240813	155800	7023100	4980	4980	4980	4980	0
255	20240813	155700	7023100	4980	4980	4980	4980	0
256	20240813	155600	7023100	4980	4980	4980	4980	0
257	20240813	155500	7023100	4980	4980	4980	4980	0
258	20240813	155400	7023100	4980	4980	4980	4980	0
259	20240813	155300	7023100	4980	4980	4980	4980	0
260	20240813	155200	7023100	4980	4980	4980	4980	0
261	20240813	155100	7023100	4980	4980	4980	4980	0
262	20240813	155000	7023100	4980	4980	4980	4980	0
263	20240813	154900	7023100	4980	4980	4980	4980	0
264	20240813	154800	7023100	4980	4980	4980	4980	0
265	20240813	154700	7023100	4980	4980	4980	4980	0
266	20240813	154600	7023100	4980	4980	4980	4980	0
267	20240813	154500	7023100	4980	4980	4980	4980	0
268	20240813	154400	7023100	4980	4980	4980	4980	0
269	20240813	154300	7023100	4980	4980	4980	4980	0
270	20240813	154200	7023100	4980	4980	4980	4980	0
271	20240813	154100	7023100	4980	4980	4980	4980	0
272	20240813	154000	7023100	4980	4980	4980	4980	216
273	20240813	153900	7023100	4980	4980	4980	4980	0
274	20240813	153800	7023100	4980	4980	4980	4980	0
275	20240813	153700	7023100	4980	4980	4980	4980	0
276	20240813	153600	7023100	4980	4980	4980	4980	0
277	20240813	153500	7023100	4980	4980	4980	4980	0
278	20240813	153400	7023100	4980	4980	4980	4980	0
279	20240813	153300	7023100	4980	4980	4980	4980	0
280	20240813	153200	7023100	4980	4980	4980	4980	0
281	20240813	153100	7023100	4980	4980	4980	4980	0
282	20240813	153000	7023100	4980	4980	4980	4980	216
283	20240813	152900	5947420	4980	4980	4980	4980	0
284	20240813	152800	5947420	4980	4980	4980	4980	0
285	20240813	152700	5947420	4980	4980	4980	4980	0
286	20240813	152600	5947420	4980	4980	4980	4980	0
287	20240813	152500	5947420	4980	4980	4980	4980	0
288	20240813	152400	5947420	4980	4980	4980	4980	0
289	20240813	152300	5947420	4980	4980	4980	4980	0
290	20240813	152200	5947420	4980	4980	4980	4980	0
291	20240813	152100	5947420	4980	4980	4980	4980	0
292	20240813	152000	5947420	4980	4980	4980	4980	0
293	20240813	151900	5947420	4980	4950	4980	4950	121
294	20240813	151800	5347905	4950	4950	4950	4950	0
295	20240813	151700	5347905	4950	4950	4950	4950	0
296	20240813	151600	5347905	4950	4950	4950	4950	0
297	20240813	151500	5347905	4950	4950	4950	4950	0
298	20240813	151400	5347905	4950	4950	4950	4950	0
299	20240813	151300	5347905	4950	4950	4950	4950	35
300	20240813	151200	5174655	4950	4950	4950	4950	0
301	20240813	151100	5174655	4950	4950	4950	4950	25
302	20240813	151000	5050905	4950	4950	4950	4950	25
303	20240813	150900	4927155	4950	4950	4950	4950	0
304	20240813	150800	4927155	4950	4950	4950	4950	0
305	20240813	150700	4927155	4950	4950	4950	4950	16
306	20240813	150600	4847955	4950	4950	4950	4950	0
307	20240813	150500	4847955	4950	4950	4950	4950	0
308	20240813	150400	4847955	4950	4950	4950	4950	0
309	20240813	150300	4847955	4950	4950	4950	4950	0
310	20240813	150200	4847955	4950	4950	4950	4950	0
311	20240813	150100	4847955	4950	4950	4950	4950	0
312	20240813	150000	4847955	4950	4950	4950	4950	0
313	20240813	145900	4847955	4950	4950	4950	4950	0
314	20240813	145800	4847955	4950	4950	4950	4950	0
315	20240813	145700	4847955	4950	4950	4950	4950	0
316	20240813	145600	4847955	4950	4950	4950	4950	0
317	20240813	145500	4847955	4950	4950	4950	4950	0
318	20240813	145400	4847955	4950	4950	4950	4950	0
319	20240813	145300	4847955	4950	4950	4950	4950	0
320	20240813	145200	4847955	4950	4950	4950	4950	0
321	20240813	145100	4847955	4950	4950	4950	4950	0
322	20240813	145000	4847955	4950	4950	4950	4950	0
323	20240813	144900	4847955	4950	4950	4950	4950	0
324	20240813	144800	4847955	4950	4950	4950	4950	0
325	20240813	144700	4847955	4950	4950	4950	4950	0
326	20240813	144600	4847955	4950	4950	4950	4950	0
327	20240813	144500	4847955	4950	4950	4950	4950	0
328	20240813	144400	4847955	4950	4950	4950	4950	0
329	20240813	144300	4847955	4950	4950	4950	4950	0
330	20240813	144200	4847955	4950	4950	4950	4950	0
331	20240813	144100	4847955	4950	4950	4950	4950	0
332	20240813	144000	4847955	4950	4950	4950	4950	0
333	20240813	143900	4847955	4950	4950	4950	4950	0
334	20240813	143800	4847955	4950	4950	4950	4950	0
335	20240813	143700	4847955	4950	4950	4950	4950	0
336	20240813	143600	4847955	4950	4950	4950	4950	0
337	20240813	143500	4847955	4950	4950	4950	4950	0
338	20240813	143400	4847955	4950	4950	4950	4950	0
339	20240813	143300	4847955	4950	4950	4950	4950	0
340	20240813	143200	4847955	4950	4950	4950	4950	0
341	20240813	143100	4847955	4950	4950	4950	4950	0
342	20240813	143000	4847955	4950	4950	4950	4950	2
343	20240813	142900	4838055	4925	4925	4925	4925	1
344	20240813	142800	4833130	4945	4945	4945	4945	0
345	20240813	142700	4833130	4945	4945	4945	4945	0
346	20240813	142600	4833130	4945	4945	4945	4945	0
347	20240813	142500	4833130	4945	4945	4945	4945	0
348	20240813	142400	4833130	4945	4945	4945	4945	0
349	20240813	142300	4833130	4945	4945	4945	4945	0
350	20240813	142200	4833130	4945	4945	4945	4945	1
351	20240813	142100	4828185	4950	4950	4950	4950	0
352	20240813	142000	4828185	4950	4950	4950	4950	0
353	20240813	141900	4828185	4950	4950	4950	4950	0
354	20240813	141800	4828185	4950	4950	4950	4950	0
355	20240813	141700	4828185	4950	4950	4950	4950	0
356	20240813	141600	4828185	4950	4950	4950	4950	0
357	20240813	141500	4828185	4950	4950	4950	4950	0
358	20240813	141400	4828185	4950	4950	4950	4950	0
359	20240813	141300	4828185	4950	4950	4950	4950	0
360	20240813	141200	4828185	4950	4950	4950	4950	0
361	20240813	141100	4828185	4950	4950	4950	4950	0
362	20240813	141000	4828185	4950	4950	4950	4950	0
363	20240813	140900	4828185	4950	4950	4950	4950	0
364	20240813	140800	4828185	4950	4950	4950	4950	0
365	20240813	140700	4828185	4950	4950	4950	4950	0
366	20240813	140600	4828185	4950	4950	4950	4950	0
367	20240813	140500	4828185	4950	4950	4950	4950	0
368	20240813	140400	4828185	4950	4950	4950	4950	0
369	20240813	140300	4828185	4950	4950	4950	4950	0
370	20240813	140200	4828185	4950	4950	4950	4950	0
371	20240813	140100	4828185	4950	4950	4950	4950	22
372	20240813	140000	4719285	4975	4975	4975	4975	0
373	20240813	135900	4719285	4975	4975	4975	4975	0
374	20240813	135800	4719285	4975	4975	4975	4975	0
375	20240813	135700	4719285	4975	4975	4975	4975	0
376	20240813	135600	4719285	4975	4975	4975	4975	0
377	20240813	135500	4719285	4975	4975	4975	4975	0
378	20240813	135400	4719285	4975	4975	4975	4975	0
379	20240813	135300	4719285	4975	4975	4975	4975	0
380	20240813	135200	4719285	4975	4975	4975	4975	0
381	20240813	135100	4719285	4975	4975	4975	4975	0
382	20240813	135000	4719285	4975	4975	4975	4975	0
383	20240813	134900	4719285	4975	4970	4975	4970	5
384	20240813	134800	4694430	4975	4975	4975	4975	0
385	20240813	134700	4694430	4975	4975	4975	4975	0
386	20240813	134600	4694430	4975	4975	4975	4975	0
387	20240813	134500	4694430	4975	4975	4975	4975	0
388	20240813	134400	4694430	4975	4975	4975	4975	0
389	20240813	134300	4694430	4975	4975	4975	4975	0
390	20240813	134200	4694430	4975	4975	4975	4975	0
391	20240813	134100	4694430	4975	4975	4975	4975	0
392	20240813	134000	4694430	4975	4975	4975	4975	0
393	20240813	133900	4694430	4975	4975	4975	4975	0
394	20240813	133800	4694430	4975	4975	4975	4975	0
395	20240813	133700	4694430	4975	4975	4975	4975	0
396	20240813	133600	4694430	4975	4975	4975	4975	0
397	20240813	133500	4694430	4975	4975	4975	4975	0
398	20240813	133400	4694430	4975	4975	4975	4975	0
399	20240813	133300	4694430	4975	4975	4975	4975	0
400	20240813	133200	4694430	4975	4975	4975	4975	0
401	20240813	133100	4694430	4975	4975	4975	4975	0
402	20240813	133000	4694430	4975	4975	4975	4975	0
403	20240813	132900	4694430	4975	4975	4975	4975	0
404	20240813	132800	4694430	4975	4975	4975	4975	0
405	20240813	132700	4694430	4975	4975	4975	4975	0
406	20240813	132600	4694430	4975	4975	4975	4975	0
407	20240813	132500	4694430	4975	4975	4975	4975	0
408	20240813	132400	4694430	4975	4975	4975	4975	0
409	20240813	132300	4694430	4975	4975	4975	4975	0
410	20240813	132200	4694430	4975	4975	4975	4975	0
411	20240813	132100	4694430	4975	4975	4975	4975	0
412	20240813	132000	4694430	4975	4975	4975	4975	0
413	20240813	131900	4694430	4975	4975	4975	4975	0
414	20240813	131800	4694430	4975	4975	4975	4975	0
415	20240813	131700	4694430	4975	4975	4975	4975	0
416	20240813	131600	4694430	4975	4975	4975	4975	0
417	20240813	131500	4694430	4975	4975	4975	4975	0
418	20240813	131400	4694430	4975	4975	4975	4975	0
419	20240813	131300	4694430	4975	4975	4975	4975	0
420	20240813	131200	4694430	4975	4975	4975	4975	0
421	20240813	131100	4694430	4975	4975	4975	4975	0
422	20240813	131000	4694430	4975	4975	4975	4975	0
423	20240813	130900	4694430	4975	4975	4975	4975	0
424	20240813	130800	4694430	4975	4975	4975	4975	0
425	20240813	130700	4694430	4975	4975	4975	4975	0
426	20240813	130600	4694430	4975	4975	4975	4975	0
427	20240813	130500	4694430	4975	4975	4975	4975	0
428	20240813	130400	4694430	4975	4975	4975	4975	0
429	20240813	130300	4694430	4975	4975	4975	4975	0
430	20240813	130200	4694430	4975	4975	4975	4975	0
431	20240813	130100	4694430	4975	4975	4975	4975	0
432	20240813	130000	4694430	4975	4975	4975	4975	0
433	20240813	125900	4694430	4975	4975	4975	4975	0
434	20240813	125800	4694430	4975	4975	4975	4975	0
435	20240813	125700	4694430	4975	4975	4975	4975	0
436	20240813	125600	4694430	4975	4975	4975	4975	0
437	20240813	125500	4694430	4975	4975	4975	4975	0
438	20240813	125400	4694430	4975	4975	4975	4975	0
439	20240813	125300	4694430	4975	4975	4975	4975	0
440	20240813	125200	4694430	4975	4975	4975	4975	14
441	20240813	125100	4624780	4975	4975	4975	4975	0
442	20240813	125000	4624780	4975	4975	4975	4975	0
443	20240813	124900	4624780	4975	4975	4975	4975	0
444	20240813	124800	4624780	4975	4975	4975	4975	0
445	20240813	124700	4624780	4975	4975	4975	4975	11
446	20240813	124600	4570055	4975	4975	4975	4975	0
447	20240813	124500	4570055	4975	4975	4975	4975	0
448	20240813	124400	4570055	4975	4975	4975	4975	0
449	20240813	124300	4570055	4975	4975	4975	4975	0
450	20240813	124200	4570055	4975	4975	4975	4975	0
451	20240813	124100	4570055	4975	4975	4975	4975	0
452	20240813	124000	4570055	4975	4975	4975	4975	0
453	20240813	123900	4570055	4975	4975	4975	4975	0
454	20240813	123800	4570055	4975	4975	4975	4975	0
455	20240813	123700	4570055	4975	4975	4975	4975	0
456	20240813	123600	4570055	4975	4975	4975	4975	0
457	20240813	123500	4570055	4975	4975	4975	4975	0
458	20240813	123400	4570055	4975	4975	4975	4975	0
459	20240813	123300	4570055	4975	4975	4975	4975	0
460	20240813	123200	4570055	4975	4975	4975	4975	0
461	20240813	123100	4570055	4975	4975	4975	4975	0
462	20240813	123000	4570055	4975	4975	4975	4975	0
463	20240813	122900	4570055	4975	4975	4975	4975	0
464	20240813	122800	4570055	4975	4975	4975	4975	0
465	20240813	122700	4570055	4975	4975	4975	4975	0
466	20240813	122600	4570055	4975	4975	4975	4975	0
467	20240813	122500	4570055	4975	4975	4975	4975	0
468	20240813	122400	4570055	4975	4975	4975	4975	0
469	20240813	122300	4570055	4975	4975	4975	4975	0
470	20240813	122200	4570055	4975	4975	4975	4975	0
471	20240813	122100	4570055	4975	4975	4975	4975	0
472	20240813	122000	4570055	4975	4975	4975	4975	0
473	20240813	121900	4570055	4975	4975	4975	4975	0
474	20240813	121800	4570055	4975	4975	4975	4975	0
475	20240813	121700	4570055	4975	4975	4975	4975	0
476	20240813	121600	4570055	4975	4975	4975	4975	0
477	20240813	121500	4570055	4975	4975	4975	4975	0
478	20240813	121400	4570055	4975	4975	4975	4975	0
479	20240813	121300	4570055	4975	4975	4975	4975	0
480	20240813	121200	4570055	4975	4975	4975	4975	0
481	20240813	121100	4570055	4975	4975	4975	4975	0
482	20240813	121000	4570055	4975	4975	4975	4975	0
483	20240813	120900	4570055	4975	4975	4975	4975	0
484	20240813	120800	4570055	4975	4975	4975	4975	0
485	20240813	120700	4570055	4975	4975	4975	4975	2
486	20240813	120600	4560105	4895	4895	4895	4895	0
487	20240813	120500	4560105	4895	4895	4895	4895	0
488	20240813	120400	4560105	4895	4895	4895	4895	0
489	20240813	120300	4560105	4895	4925	4925	4895	350
490	20240813	120200	2842550	4985	4985	4985	4985	0
491	20240813	120100	2842550	4985	4985	4985	4985	0
492	20240813	120000	2842550	4985	4985	4985	4985	0
493	20240813	115900	2842550	4985	4985	4985	4985	0
494	20240813	115800	2842550	4985	4985	4985	4985	0
495	20240813	115700	2842550	4985	4985	4985	4985	0
496	20240813	115600	2842550	4985	4985	4985	4985	0
497	20240813	115500	2842550	4985	4950	4985	4950	24
498	20240813	115400	2723715	4950	4950	4950	4950	0
499	20240813	115300	2723715	4950	4950	4950	4950	0
500	20240813	115200	2723715	4950	4950	4950	4950	0
501	20240813	115100	2723715	4950	4950	4950	4950	0
502	20240813	115000	2723715	4950	4950	4950	4950	0
503	20240813	114900	2723715	4950	4955	4955	4950	47
504	20240813	114800	2490985	4985	4985	4985	4985	0
505	20240813	114700	2490985	4985	4985	4985	4985	0
506	20240813	114600	2490985	4985	4985	4985	4985	0
507	20240813	114500	2490985	4985	4985	4985	4985	0
508	20240813	114400	2490985	4985	4985	4985	4985	0
509	20240813	114300	2490985	4985	4985	4985	4985	0
510	20240813	114200	2490985	4985	4985	4985	4985	0
511	20240813	114100	2490985	4985	4985	4985	4985	0
512	20240813	114000	2490985	4985	4985	4985	4985	0
513	20240813	113900	2490985	4985	4985	4985	4985	0
514	20240813	113800	2490985	4985	4985	4985	4985	0
515	20240813	113700	2490985	4985	4985	4985	4985	0
516	20240813	113600	2490985	4985	4985	4985	4985	0
517	20240813	113500	2490985	4985	4985	4985	4985	0
518	20240813	113400	2490985	4985	4985	4985	4985	0
519	20240813	113300	2490985	4985	4985	4985	4985	0
520	20240813	113200	2490985	4985	4985	4985	4985	0
521	20240813	113100	2490985	4985	4985	4985	4985	0
522	20240813	113000	2490985	4985	4985	4985	4985	0
523	20240813	112900	2490985	4985	4985	4985	4985	0
524	20240813	112800	2490985	4985	4985	4985	4985	0
525	20240813	112700	2490985	4985	4985	4985	4985	0
526	20240813	112600	2490985	4985	4985	4985	4985	0
527	20240813	112500	2490985	4985	4985	4985	4985	0
528	20240813	112400	2490985	4985	4985	4985	4985	0
529	20240813	112300	2490985	4985	4985	4985	4985	0
530	20240813	112200	2490985	4985	4985	4985	4985	0
531	20240813	112100	2490985	4985	4985	4985	4985	0
532	20240813	112000	2490985	4985	4985	4985	4985	0
533	20240813	111900	2490985	4985	4985	4985	4985	0
534	20240813	111800	2490985	4985	4985	4985	4985	0
535	20240813	111700	2490985	4985	4985	4985	4985	0
536	20240813	111600	2490985	4985	4985	4985	4985	0
537	20240813	111500	2490985	4985	4985	4985	4985	0
538	20240813	111400	2490985	4985	4985	4985	4985	0
539	20240813	111300	2490985	4985	4985	4985	4985	0
540	20240813	111200	2490985	4985	4985	4985	4985	0
541	20240813	111100	2490985	4985	4985	4985	4985	0
542	20240813	111000	2490985	4985	4985	4985	4985	0
543	20240813	110900	2490985	4985	4985	4985	4985	0
544	20240813	110800	2490985	4985	4985	4985	4985	0
545	20240813	110700	2490985	4985	4985	4985	4985	0
546	20240813	110600	2490985	4985	4985	4985	4985	0
547	20240813	110500	2490985	4985	4985	4985	4985	0
548	20240813	110400	2490985	4985	4985	4985	4985	0
549	20240813	110300	2490985	4985	4985	4985	4985	0
550	20240813	110200	2490985	4985	4985	4985	4985	0
551	20240813	110100	2490985	4985	4985	4985	4985	0
552	20240813	110000	2490985	4985	4985	4985	4985	0
553	20240813	105900	2490985	4985	4985	4985	4985	0
554	20240813	105800	2490985	4985	4985	4985	4985	0
555	20240813	105700	2490985	4985	4985	4985	4985	0
556	20240813	105600	2490985	4985	4985	4985	4985	0
557	20240813	105500	2490985	4985	4985	4985	4985	0
558	20240813	105400	2490985	4985	4985	4985	4985	0
559	20240813	105300	2490985	4985	4985	4985	4985	0
560	20240813	105200	2490985	4985	4985	4985	4985	0
561	20240813	105100	2490985	4985	4985	4985	4985	0
562	20240813	105000	2490985	4985	4985	4985	4985	0
563	20240813	104900	2490985	4985	4985	4985	4985	0
564	20240813	104800	2490985	4985	4985	4985	4985	0
565	20240813	104700	2490985	4985	4985	4985	4985	0
566	20240813	104600	2490985	4985	4985	4985	4985	0
567	20240813	104500	2490985	4985	4985	4985	4985	0
568	20240813	104400	2490985	4985	4985	4985	4985	0
569	20240813	104300	2490985	4985	4985	4985	4985	0
570	20240813	104200	2490985	4985	4985	4985	4985	0
571	20240813	104100	2490985	4985	4985	4985	4985	0
572	20240813	104000	2490985	4985	4985	4985	4985	0
573	20240813	103900	2490985	4985	4985	4985	4985	0
574	20240813	103800	2490985	4985	4985	4985	4985	0
575	20240813	103700	2490985	4985	4985	4985	4985	0
576	20240813	103600	2490985	4985	4985	4985	4985	0
577	20240813	103500	2490985	4985	4985	4985	4985	0
578	20240813	103400	2490985	4985	4985	4985	4985	0
579	20240813	103300	2490985	4985	4985	4985	4985	0
580	20240813	103200	2490985	4985	4985	4985	4985	0
581	20240813	103100	2490985	4985	4985	4985	4985	0
582	20240813	103000	2490985	4985	4985	4985	4985	0
583	20240813	102900	2490985	4985	4985	4985	4985	0
584	20240813	102800	2490985	4985	4985	4985	4985	0
585	20240813	102700	2490985	4985	4985	4985	4985	0
586	20240813	102600	2490985	4985	4985	4985	4985	0
587	20240813	102500	2490985	4985	4985	4985	4985	0
588	20240813	102400	2490985	4985	4985	4985	4985	11
589	20240813	102300	2436150	4960	4960	4960	4960	0
590	20240813	102200	2436150	4960	4960	4960	4960	0
591	20240813	102100	2436150	4960	4960	4960	4960	0
592	20240813	102000	2436150	4960	4970	4985	4960	21
593	20240813	101900	2331800	4970	4970	4970	4970	0
594	20240813	101800	2331800	4970	4970	4970	4970	0
595	20240813	101700	2331800	4970	4970	4970	4970	0
596	20240813	101600	2331800	4970	4970	4970	4970	0
597	20240813	101500	2331800	4970	4970	4970	4970	0
598	20240813	101400	2331800	4970	4970	4970	4970	0
599	20240813	101300	2331800	4970	4970	4970	4970	0
600	20240813	101200	2331800	4970	4970	4970	4970	0
601	20240813	101100	2331800	4970	4970	4970	4970	0
602	20240813	101000	2331800	4970	4970	4970	4970	0
603	20240813	100900	2331800	4970	4970	4970	4970	0
604	20240813	100800	2331800	4970	4970	4970	4970	0
605	20240813	100700	2331800	4970	4970	4970	4970	0
606	20240813	100600	2331800	4970	4970	4970	4970	0
607	20240813	100500	2331800	4970	4970	4970	4970	0
608	20240813	100400	2331800	4970	4950	4970	4950	207
609	20240813	100300	1307010	4970	4970	4970	4970	0
610	20240813	100200	1307010	4970	4970	4970	4970	0
611	20240813	100100	1307010	4970	4970	4970	4970	0
612	20240813	100000	1307010	4970	4970	4970	4970	0
613	20240813	095900	1307010	4970	4970	4970	4970	0
614	20240813	095800	1307010	4970	4970	4970	4970	0
615	20240813	095700	1307010	4970	4970	4970	4970	0
616	20240813	095600	1307010	4970	4970	4970	4970	0
617	20240813	095500	1307010	4970	4970	4970	4970	0
618	20240813	095400	1307010	4970	4970	4970	4970	0
619	20240813	095300	1307010	4970	4970	4970	4970	0
620	20240813	095200	1307010	4970	4970	4970	4970	2
621	20240813	095100	1297070	4970	4980	4980	4970	77
622	20240813	095000	914360	4985	4985	4985	4985	1
623	20240813	094900	909375	4985	4985	4985	4985	18
624	20240813	094800	819645	4985	4985	4985	4985	0
625	20240813	094700	819645	4985	4985	4985	4985	0
626	20240813	094600	819645	4985	4985	4985	4985	43
627	20240813	094500	605290	5020	5020	5020	5020	0
628	20240813	094400	605290	5020	5020	5020	5020	0
629	20240813	094300	605290	5020	5000	5020	5000	9
630	20240813	094200	560270	5000	5010	5010	5000	102
631	20240813	094100	50250	5040	5040	5040	5040	0
632	20240813	094000	50250	5040	5040	5040	5040	0
633	20240813	093900	50250	5040	5040	5040	5040	0
634	20240813	093800	50250	5040	5040	5040	5040	0
635	20240813	093700	50250	5040	5040	5040	5040	0
636	20240813	093600	50250	5040	5040	5040	5040	0
637	20240813	093500	50250	5040	5040	5040	5040	0
638	20240813	093400	50250	5040	5040	5040	5040	0
639	20240813	093300	50250	5040	5040	5040	5040	0
640	20240813	093200	50250	5040	5040	5040	5040	0
641	20240813	093100	50250	5040	5040	5040	5040	0
642	20240813	093000	50250	5040	5040	5040	5040	0
643	20240813	092900	50250	5040	5040	5040	5040	0
644	20240813	092800	50250	5040	5040	5040	5040	0
645	20240813	092700	50250	5040	5040	5040	5040	0
646	20240813	092600	50250	5040	5040	5040	5040	0
647	20240813	092500	50250	5040	5040	5040	5040	0
648	20240813	092400	50250	5040	5040	5040	5040	0
649	20240813	092300	50250	5040	5040	5040	5040	0
650	20240813	092200	50250	5040	5040	5040	5040	0
651	20240813	092100	50250	5040	5040	5040	5040	0
652	20240813	092000	50250	5040	5040	5040	5040	0
653	20240813	091900	50250	5040	5040	5040	5040	0
654	20240813	091800	50250	5040	5040	5040	5040	0
655	20240813	091700	50250	5040	5040	5040	5040	0
656	20240813	091600	50250	5040	5040	5040	5040	0
657	20240813	091500	50250	5040	5040	5040	5040	0
658	20240813	091400	50250	5040	5040	5040	5040	0
659	20240813	091300	50250	5040	5040	5040	5040	0
660	20240813	091200	50250	5040	5040	5040	5040	0
661	20240813	091100	50250	5040	5040	5040	5040	0
662	20240813	091000	50250	5040	5040	5040	5040	0
663	20240813	090900	50250	5040	5040	5040	5040	0
664	20240813	090800	50250	5040	5040	5040	5040	0
665	20240813	090700	50250	5040	5040	5040	5040	0
666	20240813	090600	50250	5040	5040	5040	5040	0
667	20240813	090500	50250	5040	5040	5040	5040	0
668	20240813	090400	50250	5040	5040	5040	5040	0
669	20240813	090300	50250	5040	5040	5040	5040	0
670	20240813	090200	50250	5040	5040	5040	5040	0
671	20240813	090100	50250	5040	5040	5040	5040	0
672	20240813	090000	50250	5040	5010	5040	5010	10