KissMeData/403550/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	212600	193989890	18610	18610	18610	18610	59
3	20240806	212500	193989890	18610	18610	18610	18610	0
4	20240806	212400	193989890	18610	18610	18610	18610	0
5	20240806	212300	193989890	18610	18610	18610	18610	0
6	20240806	212200	193989890	18610	18610	18610	18610	0
7	20240806	212100	193989890	18610	18610	18610	18610	0
8	20240806	212000	193989890	18610	18610	18610	18610	0
9	20240806	211900	193989890	18610	18610	18610	18610	0
10	20240806	211800	193989890	18610	18610	18610	18610	0
11	20240806	211700	193989890	18610	18610	18610	18610	0
12	20240806	211600	193989890	18610	18610	18610	18610	0
13	20240806	211500	193989890	18610	18610	18610	18610	0
14	20240806	211400	193989890	18610	18610	18610	18610	0
15	20240806	211300	193989890	18610	18610	18610	18610	0
16	20240806	211200	193989890	18610	18610	18610	18610	0
17	20240806	211100	193989890	18610	18610	18610	18610	0
18	20240806	211000	193989890	18610	18610	18610	18610	0
19	20240806	210900	193989890	18610	18610	18610	18610	0
20	20240806	210800	193989890	18610	18610	18610	18610	0
21	20240806	210700	193989890	18610	18610	18610	18610	0
22	20240806	210600	193989890	18610	18610	18610	18610	0
23	20240806	210500	193989890	18610	18610	18610	18610	0
24	20240806	210400	193989890	18610	18610	18610	18610	0
25	20240806	210300	193989890	18610	18610	18610	18610	0
26	20240806	210200	193989890	18610	18610	18610	18610	0
27	20240806	210100	193989890	18610	18610	18610	18610	0
28	20240806	210000	193989890	18610	18610	18610	18610	0
29	20240806	205900	193989890	18610	18610	18610	18610	0
30	20240806	205800	193989890	18610	18610	18610	18610	0
31	20240806	205700	193989890	18610	18610	18610	18610	0
32	20240806	205600	193989890	18610	18610	18610	18610	59
33	20240806	205500	193989890	18610	18610	18610	18610	0
34	20240806	205400	193989890	18610	18610	18610	18610	0
35	20240806	205300	193989890	18610	18610	18610	18610	0
36	20240806	205200	193989890	18610	18610	18610	18610	0
37	20240806	205100	193989890	18610	18610	18610	18610	0
38	20240806	205000	193989890	18610	18610	18610	18610	0
39	20240806	204900	193989890	18610	18610	18610	18610	0
40	20240806	204800	193989890	18610	18610	18610	18610	0
41	20240806	204700	193989890	18610	18610	18610	18610	0
42	20240806	204600	193989890	18610	18610	18610	18610	0
43	20240806	204500	193989890	18610	18610	18610	18610	0
44	20240806	204400	193989890	18610	18610	18610	18610	0
45	20240806	204300	193989890	18610	18610	18610	18610	0
46	20240806	204200	193989890	18610	18610	18610	18610	0
47	20240806	204100	193989890	18610	18610	18610	18610	0
48	20240806	204000	193989890	18610	18610	18610	18610	0
49	20240806	203900	193989890	18610	18610	18610	18610	0
50	20240806	203800	193989890	18610	18610	18610	18610	0
51	20240806	203700	193989890	18610	18610	18610	18610	0
52	20240806	203600	193989890	18610	18610	18610	18610	0
53	20240806	203500	193989890	18610	18610	18610	18610	0
54	20240806	203400	193989890	18610	18610	18610	18610	0
55	20240806	203300	193989890	18610	18610	18610	18610	0
56	20240806	203200	193989890	18610	18610	18610	18610	0
57	20240806	203100	193989890	18610	18610	18610	18610	0
58	20240806	203000	193989890	18610	18610	18610	18610	0
59	20240806	202900	193989890	18610	18610	18610	18610	0
60	20240806	202800	193989890	18610	18610	18610	18610	0
61	20240806	202700	193989890	18610	18610	18610	18610	0
62	20240806	202600	193989890	18610	18610	18610	18610	59
63	20240806	202500	193989890	18610	18610	18610	18610	0
64	20240806	202400	193989890	18610	18610	18610	18610	0
65	20240806	202300	193989890	18610	18610	18610	18610	0
66	20240806	202200	193989890	18610	18610	18610	18610	0
67	20240806	202100	193989890	18610	18610	18610	18610	0
68	20240806	202000	193989890	18610	18610	18610	18610	0
69	20240806	201900	193989890	18610	18610	18610	18610	0
70	20240806	201800	193989890	18610	18610	18610	18610	0
71	20240806	201700	193989890	18610	18610	18610	18610	0
72	20240806	201600	193989890	18610	18610	18610	18610	0
73	20240806	201500	193989890	18610	18610	18610	18610	0
74	20240806	201400	193989890	18610	18610	18610	18610	0
75	20240806	201300	193989890	18610	18610	18610	18610	0
76	20240806	201200	193989890	18610	18610	18610	18610	0
77	20240806	201100	193989890	18610	18610	18610	18610	0
78	20240806	201000	193989890	18610	18610	18610	18610	0
79	20240806	200900	193989890	18610	18610	18610	18610	0
80	20240806	200800	193989890	18610	18610	18610	18610	0
81	20240806	200700	193989890	18610	18610	18610	18610	0
82	20240806	200600	193989890	18610	18610	18610	18610	0
83	20240806	200500	193989890	18610	18610	18610	18610	0
84	20240806	200400	193989890	18610	18610	18610	18610	0
85	20240806	200300	193989890	18610	18610	18610	18610	0
86	20240806	200200	193989890	18610	18610	18610	18610	0
87	20240806	200100	193989890	18610	18610	18610	18610	0
88	20240806	200000	193989890	18610	18610	18610	18610	0
89	20240806	195900	193989890	18610	18610	18610	18610	0
90	20240806	195800	193989890	18610	18610	18610	18610	0
91	20240806	195700	193989890	18610	18610	18610	18610	0
92	20240806	195600	193989890	18610	18610	18610	18610	59
93	20240806	195500	193989890	18610	18610	18610	18610	0
94	20240806	195400	193989890	18610	18610	18610	18610	0
95	20240806	195300	193989890	18610	18610	18610	18610	0
96	20240806	195200	193989890	18610	18610	18610	18610	0
97	20240806	195100	193989890	18610	18610	18610	18610	0
98	20240806	195000	193989890	18610	18610	18610	18610	0
99	20240806	194900	193989890	18610	18610	18610	18610	0
100	20240806	194800	193989890	18610	18610	18610	18610	0
101	20240806	194700	193989890	18610	18610	18610	18610	0
102	20240806	194600	193989890	18610	18610	18610	18610	0
103	20240806	194500	193989890	18610	18610	18610	18610	0
104	20240806	194400	193989890	18610	18610	18610	18610	0
105	20240806	194300	193989890	18610	18610	18610	18610	0
106	20240806	194200	193989890	18610	18610	18610	18610	0
107	20240806	194100	193989890	18610	18610	18610	18610	0
108	20240806	194000	193989890	18610	18610	18610	18610	0
109	20240806	193900	193989890	18610	18610	18610	18610	0
110	20240806	193800	193989890	18610	18610	18610	18610	0
111	20240806	193700	193989890	18610	18610	18610	18610	0
112	20240806	193600	193989890	18610	18610	18610	18610	0
113	20240806	193500	193989890	18610	18610	18610	18610	0
114	20240806	193400	193989890	18610	18610	18610	18610	0
115	20240806	193300	193989890	18610	18610	18610	18610	0
116	20240806	193200	193989890	18610	18610	18610	18610	0
117	20240806	193100	193989890	18610	18610	18610	18610	0
118	20240806	193000	193989890	18610	18610	18610	18610	0
119	20240806	192900	193989890	18610	18610	18610	18610	0
120	20240806	192800	193989890	18610	18610	18610	18610	0
121	20240806	192700	193989890	18610	18610	18610	18610	0
122	20240806	192600	193989890	18610	18610	18610	18610	59
123	20240806	192500	193989890	18610	18610	18610	18610	0
124	20240806	192400	193989890	18610	18610	18610	18610	0
125	20240806	192300	193989890	18610	18610	18610	18610	0
126	20240806	192200	193989890	18610	18610	18610	18610	0
127	20240806	192100	193989890	18610	18610	18610	18610	0
128	20240806	192000	193989890	18610	18610	18610	18610	0
129	20240806	191900	193989890	18610	18610	18610	18610	0
130	20240806	191800	193989890	18610	18610	18610	18610	0
131	20240806	191700	193989890	18610	18610	18610	18610	0
132	20240806	191600	193989890	18610	18610	18610	18610	0
133	20240806	191500	193989890	18610	18610	18610	18610	0
134	20240806	191400	193989890	18610	18610	18610	18610	0
135	20240806	191300	193989890	18610	18610	18610	18610	0
136	20240806	191200	193989890	18610	18610	18610	18610	0
137	20240806	191100	193989890	18610	18610	18610	18610	0
138	20240806	191000	193989890	18610	18610	18610	18610	0
139	20240806	190900	193989890	18610	18610	18610	18610	0
140	20240806	190800	193989890	18610	18610	18610	18610	0
141	20240806	190700	193989890	18610	18610	18610	18610	0
142	20240806	190600	193989890	18610	18610	18610	18610	0
143	20240806	190500	193989890	18610	18610	18610	18610	0
144	20240806	190400	193989890	18610	18610	18610	18610	0
145	20240806	190300	193989890	18610	18610	18610	18610	0
146	20240806	190200	193989890	18610	18610	18610	18610	0
147	20240806	190100	193989890	18610	18610	18610	18610	0
148	20240806	190000	193989890	18610	18610	18610	18610	0
149	20240806	185900	193989890	18610	18610	18610	18610	0
150	20240806	185800	193989890	18610	18610	18610	18610	0
151	20240806	185700	193989890	18610	18610	18610	18610	0
152	20240806	185600	193989890	18610	18610	18610	18610	59
153	20240806	185500	193989890	18610	18610	18610	18610	0
154	20240806	185400	193989890	18610	18610	18610	18610	0
155	20240806	185300	193989890	18610	18610	18610	18610	0
156	20240806	185200	193989890	18610	18610	18610	18610	0
157	20240806	185100	193989890	18610	18610	18610	18610	0
158	20240806	185000	193989890	18610	18610	18610	18610	0
159	20240806	184900	193989890	18610	18610	18610	18610	0
160	20240806	184800	193989890	18610	18610	18610	18610	0
161	20240806	184700	193989890	18610	18610	18610	18610	0
162	20240806	184600	193989890	18610	18610	18610	18610	0
163	20240806	184500	193989890	18610	18610	18610	18610	0
164	20240806	184400	193989890	18610	18610	18610	18610	0
165	20240806	184300	193989890	18610	18610	18610	18610	0
166	20240806	184200	193989890	18610	18610	18610	18610	0
167	20240806	184100	193989890	18610	18610	18610	18610	0
168	20240806	184000	193989890	18610	18610	18610	18610	0
169	20240806	183900	193989890	18610	18610	18610	18610	0
170	20240806	183800	193989890	18610	18610	18610	18610	0
171	20240806	183700	193989890	18610	18610	18610	18610	0
172	20240806	183600	193989890	18610	18610	18610	18610	0
173	20240806	183500	193989890	18610	18610	18610	18610	0
174	20240806	183400	193989890	18610	18610	18610	18610	0
175	20240806	183300	193989890	18610	18610	18610	18610	0
176	20240806	183200	193989890	18610	18610	18610	18610	0
177	20240806	183100	193989890	18610	18610	18610	18610	0
178	20240806	183000	193989890	18610	18610	18610	18610	0
179	20240806	182900	193989890	18610	18610	18610	18610	0
180	20240806	182800	193989890	18610	18610	18610	18610	0
181	20240806	182700	193989890	18610	18610	18610	18610	0
182	20240806	182600	193989890	18610	18610	18610	18610	59
183	20240806	182500	193989890	18610	18610	18610	18610	0
184	20240806	182400	193989890	18610	18610	18610	18610	0
185	20240806	182300	193989890	18610	18610	18610	18610	0
186	20240806	182200	193989890	18610	18610	18610	18610	0
187	20240806	182100	193989890	18610	18610	18610	18610	0
188	20240806	182000	193989890	18610	18610	18610	18610	0
189	20240806	181900	193989890	18610	18610	18610	18610	0
190	20240806	181800	193989890	18610	18610	18610	18610	0
191	20240806	181700	193989890	18610	18610	18610	18610	0
192	20240806	181600	193989890	18610	18610	18610	18610	0
193	20240806	181500	193989890	18610	18610	18610	18610	0
194	20240806	181400	193989890	18610	18610	18610	18610	0
195	20240806	181300	193989890	18610	18610	18610	18610	0
196	20240806	181200	193989890	18610	18610	18610	18610	0
197	20240806	181100	193989890	18610	18610	18610	18610	0
198	20240806	181000	193989890	18610	18610	18610	18610	0
199	20240806	180900	193989890	18610	18610	18610	18610	0
200	20240806	180800	193989890	18610	18610	18610	18610	0
201	20240806	180700	193989890	18610	18610	18610	18610	0
202	20240806	180600	193989890	18610	18610	18610	18610	0
203	20240806	180500	193989890	18610	18610	18610	18610	0
204	20240806	180400	193989890	18610	18610	18610	18610	0
205	20240806	180300	193989890	18610	18610	18610	18610	0
206	20240806	180200	193989890	18610	18610	18610	18610	0
207	20240806	180100	193989890	18610	18610	18610	18610	0
208	20240806	180000	193989890	18610	18610	18610	18610	0
209	20240806	175900	193989890	18610	18610	18610	18610	0
210	20240806	175800	193989890	18610	18610	18610	18610	0
211	20240806	175700	193989890	18610	18610	18610	18610	0
212	20240806	175600	193989890	18610	18610	18610	18610	59
213	20240806	175500	193989890	18610	18610	18610	18610	0
214	20240806	175400	193989890	18610	18610	18610	18610	0
215	20240806	175300	193989890	18610	18610	18610	18610	0
216	20240806	175200	193989890	18610	18610	18610	18610	0
217	20240806	175100	193989890	18610	18610	18610	18610	0
218	20240806	175000	193989890	18610	18610	18610	18610	0
219	20240806	174900	193989890	18610	18610	18610	18610	0
220	20240806	174800	193989890	18610	18610	18610	18610	0
221	20240806	174700	193989890	18610	18610	18610	18610	0
222	20240806	174600	193989890	18610	18610	18610	18610	0
223	20240806	174500	193989890	18610	18610	18610	18610	0
224	20240806	174400	193989890	18610	18610	18610	18610	0
225	20240806	174300	193989890	18610	18610	18610	18610	0
226	20240806	174200	193989890	18610	18610	18610	18610	0
227	20240806	174100	193989890	18610	18610	18610	18610	0
228	20240806	174000	193989890	18610	18610	18610	18610	0
229	20240806	173900	193989890	18610	18610	18610	18610	0
230	20240806	173800	193989890	18610	18610	18610	18610	0
231	20240806	173700	193989890	18610	18610	18610	18610	0
232	20240806	173600	193989890	18610	18610	18610	18610	0
233	20240806	173500	193989890	18610	18610	18610	18610	0
234	20240806	173400	193989890	18610	18610	18610	18610	0
235	20240806	173300	193989890	18610	18610	18610	18610	0
236	20240806	173200	193989890	18610	18610	18610	18610	0
237	20240806	173100	193989890	18610	18610	18610	18610	0
238	20240806	173000	193989890	18610	18610	18610	18610	0
239	20240806	172900	193989890	18610	18610	18610	18610	0
240	20240806	172800	193989890	18610	18610	18610	18610	0
241	20240806	172700	193989890	18610	18610	18610	18610	0
242	20240806	172600	193989890	18610	18610	18610	18610	59
243	20240806	172500	193989890	18610	18610	18610	18610	0
244	20240806	172400	193989890	18610	18610	18610	18610	0
245	20240806	172300	193989890	18610	18610	18610	18610	0
246	20240806	172200	193989890	18610	18610	18610	18610	0
247	20240806	172100	193989890	18610	18610	18610	18610	0
248	20240806	172000	193989890	18610	18610	18610	18610	0
249	20240806	171900	193989890	18610	18610	18610	18610	0
250	20240806	171800	193989890	18610	18610	18610	18610	0
251	20240806	171700	193989890	18610	18610	18610	18610	0
252	20240806	171600	193989890	18610	18610	18610	18610	0
253	20240806	171500	193989890	18610	18610	18610	18610	0
254	20240806	171400	193989890	18610	18610	18610	18610	0
255	20240806	171300	193989890	18610	18610	18610	18610	0
256	20240806	171200	193989890	18610	18610	18610	18610	0
257	20240806	171100	193989890	18610	18610	18610	18610	0
258	20240806	171000	193989890	18610	18610	18610	18610	0
259	20240806	170900	193989890	18610	18610	18610	18610	0
260	20240806	170800	193989890	18610	18610	18610	18610	0
261	20240806	170700	193989890	18610	18610	18610	18610	0
262	20240806	170600	193989890	18610	18610	18610	18610	0
263	20240806	170500	193989890	18610	18610	18610	18610	0
264	20240806	170400	193989890	18610	18610	18610	18610	0
265	20240806	170300	193989890	18610	18610	18610	18610	0
266	20240806	170200	193989890	18610	18610	18610	18610	0
267	20240806	170100	193989890	18610	18610	18610	18610	0
268	20240806	170000	193989890	18610	18610	18610	18610	0
269	20240806	165900	193989890	18610	18610	18610	18610	0
270	20240806	165800	193989890	18610	18610	18610	18610	0
271	20240806	165700	193989890	18610	18610	18610	18610	0
272	20240806	165600	193989890	18610	18610	18610	18610	59
273	20240806	165500	193989890	18610	18610	18610	18610	0
274	20240806	165400	193989890	18610	18610	18610	18610	0
275	20240806	165300	193989890	18610	18610	18610	18610	0
276	20240806	165200	193989890	18610	18610	18610	18610	0
277	20240806	165100	193989890	18610	18610	18610	18610	0
278	20240806	165000	193989890	18610	18610	18610	18610	0
279	20240806	164900	193989890	18610	18610	18610	18610	0
280	20240806	164800	193989890	18610	18610	18610	18610	0
281	20240806	164700	193989890	18610	18610	18610	18610	0
282	20240806	164600	193989890	18610	18610	18610	18610	0
283	20240806	164500	193989890	18610	18610	18610	18610	0
284	20240806	164400	193989890	18610	18610	18610	18610	0
285	20240806	164300	193989890	18610	18610	18610	18610	0
286	20240806	164200	193989890	18610	18610	18610	18610	0
287	20240806	164100	193989890	18610	18610	18610	18610	0
288	20240806	164000	193989890	18610	18610	18610	18610	0
289	20240806	163900	193989890	18610	18610	18610	18610	0
290	20240806	163800	193989890	18610	18610	18610	18610	0
291	20240806	163700	193989890	18610	18610	18610	18610	0
292	20240806	163600	193989890	18610	18610	18610	18610	0
293	20240806	163500	193989890	18610	18610	18610	18610	0
294	20240806	163400	193989890	18610	18610	18610	18610	0
295	20240806	163300	193989890	18610	18610	18610	18610	0
296	20240806	163200	193989890	18610	18610	18610	18610	0
297	20240806	163100	193989890	18610	18610	18610	18610	0
298	20240806	163000	193989890	18610	18610	18610	18610	0
299	20240806	162900	193989890	18610	18610	18610	18610	0
300	20240806	162800	193989890	18610	18610	18610	18610	0
301	20240806	162700	193989890	18610	18610	18610	18610	0
302	20240806	162600	193989890	18610	18610	18610	18610	59
303	20240806	162500	193989890	18610	18610	18610	18610	0
304	20240806	162400	193989890	18610	18610	18610	18610	0
305	20240806	162300	193989890	18610	18610	18610	18610	0
306	20240806	162200	193989890	18610	18610	18610	18610	0
307	20240806	162100	193989890	18610	18610	18610	18610	0
308	20240806	162000	193989890	18610	18610	18610	18610	0
309	20240806	161900	193989890	18610	18610	18610	18610	0
310	20240806	161800	193989890	18610	18610	18610	18610	0
311	20240806	161700	193989890	18610	18610	18610	18610	0
312	20240806	161600	193989890	18610	18610	18610	18610	0
313	20240806	161500	193989890	18610	18610	18610	18610	0
314	20240806	161400	193989890	18610	18610	18610	18610	0
315	20240806	161300	193989890	18610	18610	18610	18610	0
316	20240806	161200	193989890	18610	18610	18610	18610	0
317	20240806	161100	193989890	18610	18610	18610	18610	0
318	20240806	161000	193989890	18610	18610	18610	18610	0
319	20240806	160900	193989890	18610	18610	18610	18610	0
320	20240806	160800	193989890	18610	18610	18610	18610	0
321	20240806	160700	193989890	18610	18610	18610	18610	0
322	20240806	160600	193989890	18610	18610	18610	18610	0
323	20240806	160500	193989890	18610	18610	18610	18610	0
324	20240806	160400	193989890	18610	18610	18610	18610	0
325	20240806	160300	193989890	18610	18610	18610	18610	0
326	20240806	160200	193989890	18610	18610	18610	18610	0
327	20240806	160100	193989890	18610	18610	18610	18610	0
328	20240806	160000	193989890	18610	18610	18610	18610	0
329	20240806	155900	193989890	18610	18610	18610	18610	0
330	20240806	155800	193989890	18610	18610	18610	18610	0
331	20240806	155700	193989890	18610	18610	18610	18610	0
332	20240806	155600	193989890	18610	18610	18610	18610	59
333	20240806	155500	193989890	18610	18610	18610	18610	0
334	20240806	155400	193989890	18610	18610	18610	18610	0
335	20240806	155300	193989890	18610	18610	18610	18610	0
336	20240806	155200	193989890	18610	18610	18610	18610	0
337	20240806	155100	193989890	18610	18610	18610	18610	0
338	20240806	155000	193989890	18610	18610	18610	18610	0
339	20240806	154900	193989890	18610	18610	18610	18610	0
340	20240806	154800	193989890	18610	18610	18610	18610	0
341	20240806	154700	193989890	18610	18610	18610	18610	0
342	20240806	154600	193989890	18610	18610	18610	18610	0
343	20240806	154500	193989890	18610	18610	18610	18610	0
344	20240806	154400	193989890	18610	18610	18610	18610	0
345	20240806	154300	193989890	18610	18610	18610	18610	0
346	20240806	154200	193989890	18610	18610	18610	18610	0
347	20240806	154100	193989890	18610	18610	18610	18610	0
348	20240806	154000	193989890	18610	18610	18610	18610	0
349	20240806	153900	193989890	18610	18610	18610	18610	0
350	20240806	153800	193989890	18610	18610	18610	18610	0
351	20240806	153700	193989890	18610	18610	18610	18610	0
352	20240806	153600	193989890	18610	18610	18610	18610	0
353	20240806	153500	193989890	18610	18610	18610	18610	0
354	20240806	153400	193989890	18610	18610	18610	18610	0
355	20240806	153300	193989890	18610	18610	18610	18610	0
356	20240806	153200	193989890	18610	18610	18610	18610	0
357	20240806	153100	193989890	18610	18610	18610	18610	0
358	20240806	153000	193989890	18610	18610	18610	18610	59
359	20240806	152900	192891900	18750	18750	18750	18750	0
360	20240806	152800	192891900	18750	18750	18750	18750	0
361	20240806	152700	192891900	18750	18750	18750	18750	0
362	20240806	152600	192891900	18750	18750	18750	18750	0
363	20240806	152500	192891900	18750	18750	18750	18750	0
364	20240806	152400	192891900	18750	18750	18750	18750	0
365	20240806	152300	192891900	18750	18750	18750	18750	0
366	20240806	152200	192891900	18750	18750	18750	18750	0
367	20240806	152100	192891900	18750	18750	18750	18750	0
368	20240806	152000	192891900	18750	18750	18750	18750	0
369	20240806	151900	192891900	18750	18540	18760	18520	1090
370	20240806	151800	172480830	18560	18560	18560	18560	0
371	20240806	151700	172480830	18560	18560	18560	18560	0
372	20240806	151600	172480830	18560	18560	18560	18560	0
373	20240806	151500	172480830	18560	18560	18560	18560	0
374	20240806	151400	172480830	18560	18560	18560	18560	0
375	20240806	151300	172480830	18560	18560	18560	18560	0
376	20240806	151200	172480830	18560	18560	18560	18560	0
377	20240806	151100	172480830	18560	18560	18560	18560	0
378	20240806	151000	172480830	18560	18560	18560	18560	40
379	20240806	150900	171738430	18570	18570	18570	18570	20
380	20240806	150800	171367030	18560	18560	18560	18560	50
381	20240806	150700	170439030	18750	18620	18750	18620	500
382	20240806	150600	161086610	18530	18530	18530	18530	0
383	20240806	150500	161086610	18530	18530	18530	18530	0
384	20240806	150400	161086610	18530	18530	18530	18530	0
385	20240806	150300	161086610	18530	18530	18530	18530	0
386	20240806	150200	161086610	18530	18530	18530	18530	0
387	20240806	150100	161086610	18530	18530	18530	18530	0
388	20240806	150000	161086610	18530	18530	18530	18530	7
389	20240806	145900	160956900	18550	18550	18550	18550	0
390	20240806	145800	160956900	18550	18550	18550	18550	18
391	20240806	145700	160623000	18550	18550	18550	18550	0
392	20240806	145600	160623000	18550	18550	18550	18550	0
393	20240806	145500	160623000	18550	18550	18550	18550	15
394	20240806	145400	160344750	18550	18550	18550	18550	0
395	20240806	145300	160344750	18550	18550	18550	18550	0
396	20240806	145200	160344750	18550	18550	18550	18550	0
397	20240806	145100	160344750	18550	18550	18550	18550	0
398	20240806	145000	160344750	18550	18550	18550	18550	0
399	20240806	144900	160344750	18550	18550	18550	18550	0
400	20240806	144800	160344750	18550	18550	18550	18550	0
401	20240806	144700	160344750	18550	18550	18550	18550	0
402	20240806	144600	160344750	18550	18550	18550	18550	0
403	20240806	144500	160344750	18550	18550	18550	18550	0
404	20240806	144400	160344750	18550	18550	18550	18550	0
405	20240806	144300	160344750	18550	18550	18550	18550	0
406	20240806	144200	160344750	18550	18550	18550	18550	0
407	20240806	144100	160344750	18550	18550	18550	18550	0
408	20240806	144000	160344750	18550	18550	18550	18550	0
409	20240806	143900	160344750	18550	18550	18550	18550	0
410	20240806	143800	160344750	18550	18550	18550	18550	0
411	20240806	143700	160344750	18550	18540	18550	18540	31
412	20240806	143600	159769720	18540	18540	18540	18540	0
413	20240806	143500	159769720	18540	18540	18540	18540	0
414	20240806	143400	159769720	18540	18540	18540	18540	0
415	20240806	143300	159769720	18540	18540	18540	18540	0
416	20240806	143200	159769720	18540	18540	18540	18540	0
417	20240806	143100	159769720	18540	18540	18540	18540	0
418	20240806	143000	159769720	18540	18540	18540	18540	31
419	20240806	142900	159194980	18550	18550	18550	18550	0
420	20240806	142800	159194980	18550	18550	18550	18550	0
421	20240806	142700	159194980	18550	18550	18550	18550	0
422	20240806	142600	159194980	18550	18550	18550	18550	0
423	20240806	142500	159194980	18550	18550	18550	18550	0
424	20240806	142400	159194980	18550	18550	18550	18550	6
425	20240806	142300	159083680	18550	18550	18550	18550	0
426	20240806	142200	159083680	18550	18550	18550	18550	0
427	20240806	142100	159083680	18550	18550	18550	18550	0
428	20240806	142000	159083680	18550	18550	18550	18550	0
429	20240806	141900	159083680	18550	18550	18550	18550	0
430	20240806	141800	159083680	18550	18550	18550	18550	0
431	20240806	141700	159083680	18550	18550	18550	18550	0
432	20240806	141600	159083680	18550	18550	18550	18550	0
433	20240806	141500	159083680	18550	18550	18550	18550	0
434	20240806	141400	159083680	18550	18550	18550	18550	0
435	20240806	141300	159083680	18550	18550	18550	18550	0
436	20240806	141200	159083680	18550	18550	18550	18550	0
437	20240806	141100	159083680	18550	18550	18550	18550	0
438	20240806	141000	159083680	18550	18550	18550	18550	0
439	20240806	140900	159083680	18550	18550	18550	18550	0
440	20240806	140800	159083680	18550	18550	18550	18550	0
441	20240806	140700	159083680	18550	18550	18550	18550	0
442	20240806	140600	159083680	18550	18550	18550	18550	0
443	20240806	140500	159083680	18550	18550	18550	18550	0
444	20240806	140400	159083680	18550	18550	18550	18550	0
445	20240806	140300	159083680	18550	18550	18550	18550	0
446	20240806	140200	159083680	18550	18550	18550	18550	0
447	20240806	140100	159083680	18550	18550	18550	18550	0
448	20240806	140000	159083680	18550	18550	18550	18550	0
449	20240806	135900	159083680	18550	18550	18550	18550	10
450	20240806	135800	158898180	18550	18550	18550	18550	0
451	20240806	135700	158898180	18550	18550	18550	18550	0
452	20240806	135600	158898180	18550	18550	18550	18550	0
453	20240806	135500	158898180	18550	18550	18550	18550	0
454	20240806	135400	158898180	18550	18550	18550	18550	0
455	20240806	135300	158898180	18550	18550	18550	18550	0
456	20240806	135200	158898180	18550	18550	18550	18550	0
457	20240806	135100	158898180	18550	18550	18550	18550	0
458	20240806	135000	158898180	18550	18550	18550	18550	0
459	20240806	134900	158898180	18550	18550	18550	18550	0
460	20240806	134800	158898180	18550	18550	18550	18550	0
461	20240806	134700	158898180	18550	18550	18550	18550	0
462	20240806	134600	158898180	18550	18550	18550	18550	0
463	20240806	134500	158898180	18550	18550	18550	18550	0
464	20240806	134400	158898180	18550	18550	18550	18550	0
465	20240806	134300	158898180	18550	18550	18550	18550	0
466	20240806	134200	158898180	18550	18550	18550	18550	0
467	20240806	134100	158898180	18550	18550	18550	18550	0
468	20240806	134000	158898180	18550	18550	18550	18550	0
469	20240806	133900	158898180	18550	18550	18550	18550	0
470	20240806	133800	158898180	18550	18550	18550	18550	0
471	20240806	133700	158898180	18550	18550	18550	18550	3
472	20240806	133600	158842530	18540	18540	18540	18540	0
473	20240806	133500	158842530	18540	18540	18540	18540	0
474	20240806	133400	158842530	18540	18540	18540	18540	0
475	20240806	133300	158842530	18540	18540	18540	18540	0
476	20240806	133200	158842530	18540	18540	18540	18540	1
477	20240806	133100	158823990	18580	18580	18580	18580	0
478	20240806	133000	158823990	18580	18580	18580	18580	0
479	20240806	132900	158823990	18580	18580	18580	18580	0
480	20240806	132800	158823990	18580	18580	18580	18580	0
481	20240806	132700	158823990	18580	18580	18580	18580	0
482	20240806	132600	158823990	18580	18580	18580	18580	0
483	20240806	132500	158823990	18580	18580	18580	18580	0
484	20240806	132400	158823990	18580	18580	18580	18580	0
485	20240806	132300	158823990	18580	18580	18580	18580	0
486	20240806	132200	158823990	18580	18580	18580	18580	0
487	20240806	132100	158823990	18580	18580	18580	18580	0
488	20240806	132000	158823990	18580	18580	18580	18580	0
489	20240806	131900	158823990	18580	18580	18580	18580	13
490	20240806	131800	158582450	18640	18590	18640	18590	406
491	20240806	131700	151026730	18580	18580	18580	18580	0
492	20240806	131600	151026730	18580	18580	18580	18580	1
493	20240806	131500	151008150	18580	18580	18580	18580	0
494	20240806	131400	151008150	18580	18580	18580	18580	0
495	20240806	131300	151008150	18580	18580	18580	18580	0
496	20240806	131200	151008150	18580	18580	18580	18580	0
497	20240806	131100	151008150	18580	18520	18590	18430	269
498	20240806	131000	146030940	18580	18580	18580	18580	0
499	20240806	130900	146030940	18580	18580	18580	18580	1
500	20240806	130800	146012360	18580	18530	18580	18520	220
501	20240806	130700	141936660	18580	18580	18580	18580	0
502	20240806	130600	141936660	18580	18580	18580	18580	0
503	20240806	130500	141936660	18580	18580	18580	18580	1
504	20240806	130400	141918080	18580	18580	18580	18580	0
505	20240806	130300	141918080	18580	18580	18580	18580	0
506	20240806	130200	141918080	18580	18580	18580	18580	0
507	20240806	130100	141918080	18580	18580	18580	18580	0
508	20240806	130000	141918080	18580	18580	18580	18580	1
509	20240806	125900	141899500	18580	18580	18580	18580	0
510	20240806	125800	141899500	18580	18580	18580	18580	0
511	20240806	125700	141899500	18580	18580	18580	18580	4
512	20240806	125600	141825180	18540	18540	18540	18540	0
513	20240806	125500	141825180	18540	18540	18540	18540	0
514	20240806	125400	141825180	18540	18540	18540	18540	0
515	20240806	125300	141825180	18540	18540	18540	18540	0
516	20240806	125200	141825180	18540	18540	18540	18540	0
517	20240806	125100	141825180	18540	18540	18540	18540	0
518	20240806	125000	141825180	18540	18540	18540	18540	0
519	20240806	124900	141825180	18540	18540	18540	18540	0
520	20240806	124800	141825180	18540	18540	18540	18540	0
521	20240806	124700	141825180	18540	18580	18580	18540	30
522	20240806	124600	141267880	18570	18570	18570	18570	26
523	20240806	124500	140785060	18570	18570	18570	18570	0
524	20240806	124400	140785060	18570	18570	18570	18570	1
525	20240806	124300	140766490	18570	18570	18570	18570	0
526	20240806	124200	140766490	18570	18570	18570	18570	1
527	20240806	124100	140747920	18570	18570	18570	18570	0
528	20240806	124000	140747920	18570	18570	18570	18570	0
529	20240806	123900	140747920	18570	18570	18570	18570	1
530	20240806	123800	140729350	18570	18570	18570	18570	0
531	20240806	123700	140729350	18570	18570	18570	18570	0
532	20240806	123600	140729350	18570	18570	18570	18570	1
533	20240806	123500	140710780	18570	18570	18570	18570	0
534	20240806	123400	140710780	18570	18570	18570	18570	0
535	20240806	123300	140710780	18570	18570	18570	18570	13
536	20240806	123200	140469370	18570	18570	18570	18570	12
537	20240806	123100	140246530	18570	18570	18570	18570	1
538	20240806	123000	140227960	18570	18570	18570	18570	0
539	20240806	122900	140227960	18570	18570	18570	18570	0
540	20240806	122800	140227960	18570	18570	18570	18570	1
541	20240806	122700	140209390	18570	18570	18570	18570	0
542	20240806	122600	140209390	18570	18570	18570	18570	0
543	20240806	122500	140209390	18570	18570	18570	18570	1
544	20240806	122400	140190820	18570	18570	18570	18570	0
545	20240806	122300	140190820	18570	18570	18570	18570	0
546	20240806	122200	140190820	18570	18570	18570	18570	1
547	20240806	122100	140172250	18570	18570	18570	18570	0
548	20240806	122000	140172250	18570	18570	18570	18570	1
549	20240806	121900	140153680	18570	18570	18570	18570	0
550	20240806	121800	140153680	18570	18570	18570	18570	1
551	20240806	121700	140135110	18560	18560	18560	18560	0
552	20240806	121600	140135110	18560	18560	18560	18560	0
553	20240806	121500	140135110	18560	18560	18560	18560	0
554	20240806	121400	140135110	18560	18560	18560	18560	1
555	20240806	121300	140116550	18560	18560	18560	18560	3
556	20240806	121200	140060870	18570	18570	18570	18570	0
557	20240806	121100	140060870	18570	18570	18570	18570	0
558	20240806	121000	140060870	18570	18570	18570	18570	0
559	20240806	120900	140060870	18570	18570	18570	18570	0
560	20240806	120800	140060870	18570	18570	18570	18570	1
561	20240806	120700	140042300	18530	18530	18530	18530	0
562	20240806	120600	140042300	18530	18530	18530	18530	0
563	20240806	120500	140042300	18530	18530	18530	18530	0
564	20240806	120400	140042300	18530	18530	18530	18530	0
565	20240806	120300	140042300	18530	18530	18530	18530	0
566	20240806	120200	140042300	18530	18530	18530	18530	0
567	20240806	120100	140042300	18530	18530	18530	18530	0
568	20240806	120000	140042300	18530	18550	18550	18530	3
569	20240806	115900	139986680	18550	18550	18550	18550	0
570	20240806	115800	139986680	18550	18550	18550	18550	0
571	20240806	115700	139986680	18550	18560	18560	18550	2
572	20240806	115600	139949570	18590	18590	18590	18590	0
573	20240806	115500	139949570	18590	18590	18590	18590	0
574	20240806	115400	139949570	18590	18590	18590	18590	0
575	20240806	115300	139949570	18590	18590	18590	18590	0
576	20240806	115200	139949570	18590	18590	18590	18590	1
577	20240806	115100	139930980	18590	18590	18590	18590	0
578	20240806	115000	139930980	18590	18590	18590	18590	0
579	20240806	114900	139930980	18590	18590	18590	18590	0
580	20240806	114800	139930980	18590	18590	18590	18590	7
581	20240806	114700	139800850	18590	18590	18590	18590	0
582	20240806	114600	139800850	18590	18590	18590	18590	0
583	20240806	114500	139800850	18590	18590	18590	18590	1
584	20240806	114400	139782260	18590	18590	18590	18590	0
585	20240806	114300	139782260	18590	18590	18590	18590	0
586	20240806	114200	139782260	18590	18590	18590	18590	0
587	20240806	114100	139782260	18590	18590	18590	18590	1
588	20240806	114000	139763670	18590	18590	18590	18590	0
589	20240806	113900	139763670	18590	18590	18590	18590	0
590	20240806	113800	139763670	18590	18590	18590	18590	0
591	20240806	113700	139763670	18590	18590	18590	18590	1
592	20240806	113600	139745080	18580	18580	18580	18580	0
593	20240806	113500	139745080	18580	18580	18580	18580	6
594	20240806	113400	139633600	18590	18590	18590	18590	1
595	20240806	113300	139615010	18590	18590	18590	18590	0
596	20240806	113200	139615010	18590	18590	18590	18590	0
597	20240806	113100	139615010	18590	18590	18590	18590	0
598	20240806	113000	139615010	18590	18590	18590	18590	1
599	20240806	112900	139596420	18590	18590	18590	18590	0
600	20240806	112800	139596420	18590	18590	18590	18590	0
601	20240806	112700	139596420	18590	18590	18590	18590	1
602	20240806	112600	139577830	18590	18590	18590	18590	1
603	20240806	112500	139559240	18640	18640	18640	18640	0
604	20240806	112400	139559240	18640	18640	18640	18640	0
605	20240806	112300	139559240	18640	18640	18640	18640	0
606	20240806	112200	139559240	18640	18640	18640	18640	0
607	20240806	112100	139559240	18640	18640	18640	18640	0
608	20240806	112000	139559240	18640	18640	18640	18640	0
609	20240806	111900	139559240	18640	18640	18640	18640	0
610	20240806	111800	139559240	18640	18640	18640	18640	0
611	20240806	111700	139559240	18640	18640	18640	18640	0
612	20240806	111600	139559240	18640	18640	18640	18640	0
613	20240806	111500	139559240	18640	18640	18640	18640	0
614	20240806	111400	139559240	18640	18640	18640	18640	0
615	20240806	111300	139559240	18640	18640	18640	18640	0
616	20240806	111200	139559240	18640	18640	18640	18640	0
617	20240806	111100	139559240	18640	18640	18640	18640	0
618	20240806	111000	139559240	18640	18640	18640	18640	0
619	20240806	110900	139559240	18640	18640	18640	18640	0
620	20240806	110800	139559240	18640	18640	18640	18640	4
621	20240806	110700	139484680	18640	18640	18640	18640	2
622	20240806	110600	139447400	18620	18620	18620	18620	0
623	20240806	110500	139447400	18620	18620	18620	18620	4
624	20240806	110400	139372920	18520	18520	18520	18520	0
625	20240806	110300	139372920	18520	18520	18520	18520	0
626	20240806	110200	139372920	18520	18520	18520	18520	0
627	20240806	110100	139372920	18520	18520	18520	18520	0
628	20240806	110000	139372920	18520	18520	18520	18520	0
629	20240806	105900	139372920	18520	18520	18520	18520	0
630	20240806	105800	139372920	18520	18520	18520	18520	0
631	20240806	105700	139372920	18520	18520	18520	18520	0
632	20240806	105600	139372920	18520	18520	18520	18520	0
633	20240806	105500	139372920	18520	18520	18520	18520	0
634	20240806	105400	139372920	18520	18520	18520	18520	0
635	20240806	105300	139372920	18520	18520	18520	18520	0
636	20240806	105200	139372920	18520	18520	18520	18520	0
637	20240806	105100	139372920	18520	18520	18520	18520	0
638	20240806	105000	139372920	18520	18530	18530	18520	60
639	20240806	104900	138261710	18510	18550	18550	18510	6
640	20240806	104800	138150610	18570	18570	18570	18570	0
641	20240806	104700	138150610	18570	18570	18570	18570	5
642	20240806	104600	138057760	18560	18560	18560	18560	80
643	20240806	104500	136572960	18840	18840	18840	18840	0
644	20240806	104400	136572960	18840	18810	18840	18810	500
645	20240806	104300	127155380	18510	18540	18820	18510	508
646	20240806	104200	117618700	18540	18540	18540	18540	100
647	20240806	104100	115764700	18550	18580	18580	18550	291
648	20240806	104000	110365140	18590	18640	18640	18590	2
649	20240806	103900	110327910	18640	18640	18640	18640	3
650	20240806	103800	110271990	18590	18600	18600	18590	22
651	20240806	103700	109862990	18610	18660	18660	18610	3
652	20240806	103600	109807060	18600	18600	18600	18600	0
653	20240806	103500	109807060	18600	18600	18600	18600	0
654	20240806	103400	109807060	18600	18610	18610	18600	10
655	20240806	103300	109621050	18610	18610	18610	18610	1
656	20240806	103200	109602440	18610	18680	18680	18600	78
657	20240806	103100	108147530	18680	18720	18720	18680	2
658	20240806	103000	108110130	18720	18690	18720	18680	6
659	20240806	102900	107998000	18710	18750	18750	18710	14
660	20240806	102800	107735560	18740	18740	18740	18740	0
661	20240806	102700	107735560	18740	18740	18740	18740	0
662	20240806	102600	107735560	18740	18740	18740	18740	1
663	20240806	102500	107716820	18680	18680	18680	18680	0
664	20240806	102400	107716820	18680	18680	18680	18680	0
665	20240806	102300	107716820	18680	18680	18680	18680	0
666	20240806	102200	107716820	18680	18680	18680	18680	0
667	20240806	102100	107716820	18680	18680	18680	18680	0
668	20240806	102000	107716820	18680	18680	18680	18680	0
669	20240806	101900	107716820	18680	18680	18680	18680	0
670	20240806	101800	107716820	18680	18680	18680	18680	0
671	20240806	101700	107716820	18680	18680	18680	18680	0
672	20240806	101600	107716820	18680	18680	18680	18680	0
673	20240806	101500	107716820	18680	18680	18680	18680	1
674	20240806	101400	107698140	18680	18680	18680	18680	1
675	20240806	101300	107679460	18730	18730	18730	18730	0
676	20240806	101200	107679460	18730	18740	18740	18730	15
677	20240806	101100	107398460	18740	18740	18740	18740	0
678	20240806	101000	107398460	18740	18740	18740	18740	0
679	20240806	100900	107398460	18740	18740	18740	18740	12
680	20240806	100800	107173580	18740	18740	18740	18740	0
681	20240806	100700	107173580	18740	18740	18740	18740	0
682	20240806	100600	107173580	18740	18740	18740	18740	7
683	20240806	100500	107042400	18740	18740	18740	18740	0
684	20240806	100400	107042400	18740	18740	18740	18740	30
685	20240806	100300	106480200	18850	18850	18850	18850	15
686	20240806	100200	106197450	18850	18850	18850	18850	0
687	20240806	100100	106197450	18850	18850	18850	18850	0
688	20240806	100000	106197450	18850	18850	18850	18850	0
689	20240806	095900	106197450	18850	18850	18850	18850	0
690	20240806	095800	106197450	18850	18850	18850	18850	0
691	20240806	095700	106197450	18850	18850	18850	18850	467
692	20240806	095600	97394500	18950	18770	18950	18770	1512
693	20240806	095500	68896820	18770	18740	18770	18740	535
694	20240806	095400	58868820	18670	18670	18670	18670	0
695	20240806	095300	58868820	18670	18670	18670	18670	0
696	20240806	095200	58868820	18670	18670	18670	18670	0
697	20240806	095100	58868820	18670	18670	18670	18670	0
698	20240806	095000	58868820	18670	18670	18670	18670	0
699	20240806	094900	58868820	18670	18670	18670	18670	0
700	20240806	094800	58868820	18670	18670	18670	18670	0
701	20240806	094700	58868820	18670	18670	18670	18670	0
702	20240806	094600	58868820	18670	18670	18670	18670	0
703	20240806	094500	58868820	18670	18670	18670	18670	0
704	20240806	094400	58868820	18670	18680	18680	18670	12
705	20240806	094300	58644710	18640	18640	18640	18640	0
706	20240806	094200	58644710	18640	18640	18640	18640	0
707	20240806	094100	58644710	18640	18640	18640	18640	0
708	20240806	094000	58644710	18640	18700	18740	18640	277
709	20240806	093900	53470810	18700	18630	18700	18630	56
710	20240806	093800	52426690	18720	18720	18720	18720	0
711	20240806	093700	52426690	18720	18720	18720	18720	0
712	20240806	093600	52426690	18720	18720	18720	18720	1
713	20240806	093500	52407970	18750	18750	18750	18750	0
714	20240806	093400	52407970	18750	18750	18750	18750	0
715	20240806	093300	52407970	18750	18750	18750	18750	0
716	20240806	093200	52407970	18750	18680	18750	18680	280
717	20240806	093100	47160770	18680	18660	18680	18660	69
718	20240806	093000	45872640	18650	18630	18650	18630	44
719	20240806	092900	45052760	18530	18510	18530	18510	5
720	20240806	092800	44960130	18620	18620	18620	18620	0
721	20240806	092700	44960130	18620	18620	18620	18620	19
722	20240806	092600	44606350	18650	18650	18650	18650	94
723	20240806	092500	42853250	18600	18600	18600	18600	0
724	20240806	092400	42853250	18600	18600	18600	18600	0
725	20240806	092300	42853250	18600	18370	18600	18370	73
726	20240806	092200	41504650	18350	18350	18350	18350	56
727	20240806	092100	40477050	18350	18350	18350	18350	25
728	20240806	092000	40018300	18340	18340	18340	18340	0
729	20240806	091900	40018300	18340	18340	18340	18340	0
730	20240806	091800	40018300	18340	18340	18340	18340	3
731	20240806	091700	39963280	18520	18350	18520	18330	165
732	20240806	091600	36929450	18320	18320	18320	18320	0
733	20240806	091500	36929450	18320	18340	18340	18320	52
734	20240806	091400	35976760	18750	18750	18750	18750	0
735	20240806	091300	35976760	18750	18750	18750	18750	0
736	20240806	091200	35976760	18750	18750	18750	18750	0
737	20240806	091100	35976760	18750	18750	18750	18750	0
738	20240806	091000	35976760	18750	18750	18750	18750	0
739	20240806	090900	35976760	18750	18750	18750	18750	0
740	20240806	090800	35976760	18750	18750	18750	18750	509
741	20240806	090700	26433010	18270	18270	18270	18270	0
742	20240806	090600	26433010	18270	18260	18270	18260	15
743	20240806	090500	26159040	18220	18220	18220	18220	3
744	20240806	090400	26104380	18170	18830	18830	18170	43
745	20240806	090300	25316920	18830	18830	18830	18830	6
746	20240806	090200	25203940	18840	18840	18840	18840	0
747	20240806	090100	25203940	18840	18840	18870	18840	651
748	20240806	090000	12936090	18840	18040	18840	18040	694