KissMeData/406820/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	212600	963591350	15920	15920	15920	15920	1393
3	20240806	212500	963591350	15920	15920	15920	15920	0
4	20240806	212400	963591350	15920	15920	15920	15920	0
5	20240806	212300	963591350	15920	15920	15920	15920	0
6	20240806	212200	963591350	15920	15920	15920	15920	0
7	20240806	212100	963591350	15920	15920	15920	15920	0
8	20240806	212000	963591350	15920	15920	15920	15920	0
9	20240806	211900	963591350	15920	15920	15920	15920	0
10	20240806	211800	963591350	15920	15920	15920	15920	0
11	20240806	211700	963591350	15920	15920	15920	15920	0
12	20240806	211600	963591350	15920	15920	15920	15920	0
13	20240806	211500	963591350	15920	15920	15920	15920	0
14	20240806	211400	963591350	15920	15920	15920	15920	0
15	20240806	211300	963591350	15920	15920	15920	15920	0
16	20240806	211200	963591350	15920	15920	15920	15920	0
17	20240806	211100	963591350	15920	15920	15920	15920	0
18	20240806	211000	963591350	15920	15920	15920	15920	0
19	20240806	210900	963591350	15920	15920	15920	15920	0
20	20240806	210800	963591350	15920	15920	15920	15920	0
21	20240806	210700	963591350	15920	15920	15920	15920	0
22	20240806	210600	963591350	15920	15920	15920	15920	0
23	20240806	210500	963591350	15920	15920	15920	15920	0
24	20240806	210400	963591350	15920	15920	15920	15920	0
25	20240806	210300	963591350	15920	15920	15920	15920	0
26	20240806	210200	963591350	15920	15920	15920	15920	0
27	20240806	210100	963591350	15920	15920	15920	15920	0
28	20240806	210000	963591350	15920	15920	15920	15920	0
29	20240806	205900	963591350	15920	15920	15920	15920	0
30	20240806	205800	963591350	15920	15920	15920	15920	0
31	20240806	205700	963591350	15920	15920	15920	15920	0
32	20240806	205600	963591350	15920	15920	15920	15920	1393
33	20240806	205500	963591350	15920	15920	15920	15920	0
34	20240806	205400	963591350	15920	15920	15920	15920	0
35	20240806	205300	963591350	15920	15920	15920	15920	0
36	20240806	205200	963591350	15920	15920	15920	15920	0
37	20240806	205100	963591350	15920	15920	15920	15920	0
38	20240806	205000	963591350	15920	15920	15920	15920	0
39	20240806	204900	963591350	15920	15920	15920	15920	0
40	20240806	204800	963591350	15920	15920	15920	15920	0
41	20240806	204700	963591350	15920	15920	15920	15920	0
42	20240806	204600	963591350	15920	15920	15920	15920	0
43	20240806	204500	963591350	15920	15920	15920	15920	0
44	20240806	204400	963591350	15920	15920	15920	15920	0
45	20240806	204300	963591350	15920	15920	15920	15920	0
46	20240806	204200	963591350	15920	15920	15920	15920	0
47	20240806	204100	963591350	15920	15920	15920	15920	0
48	20240806	204000	963591350	15920	15920	15920	15920	0
49	20240806	203900	963591350	15920	15920	15920	15920	0
50	20240806	203800	963591350	15920	15920	15920	15920	0
51	20240806	203700	963591350	15920	15920	15920	15920	0
52	20240806	203600	963591350	15920	15920	15920	15920	0
53	20240806	203500	963591350	15920	15920	15920	15920	0
54	20240806	203400	963591350	15920	15920	15920	15920	0
55	20240806	203300	963591350	15920	15920	15920	15920	0
56	20240806	203200	963591350	15920	15920	15920	15920	0
57	20240806	203100	963591350	15920	15920	15920	15920	0
58	20240806	203000	963591350	15920	15920	15920	15920	0
59	20240806	202900	963591350	15920	15920	15920	15920	0
60	20240806	202800	963591350	15920	15920	15920	15920	0
61	20240806	202700	963591350	15920	15920	15920	15920	0
62	20240806	202600	963591350	15920	15920	15920	15920	1393
63	20240806	202500	963591350	15920	15920	15920	15920	0
64	20240806	202400	963591350	15920	15920	15920	15920	0
65	20240806	202300	963591350	15920	15920	15920	15920	0
66	20240806	202200	963591350	15920	15920	15920	15920	0
67	20240806	202100	963591350	15920	15920	15920	15920	0
68	20240806	202000	963591350	15920	15920	15920	15920	0
69	20240806	201900	963591350	15920	15920	15920	15920	0
70	20240806	201800	963591350	15920	15920	15920	15920	0
71	20240806	201700	963591350	15920	15920	15920	15920	0
72	20240806	201600	963591350	15920	15920	15920	15920	0
73	20240806	201500	963591350	15920	15920	15920	15920	0
74	20240806	201400	963591350	15920	15920	15920	15920	0
75	20240806	201300	963591350	15920	15920	15920	15920	0
76	20240806	201200	963591350	15920	15920	15920	15920	0
77	20240806	201100	963591350	15920	15920	15920	15920	0
78	20240806	201000	963591350	15920	15920	15920	15920	0
79	20240806	200900	963591350	15920	15920	15920	15920	0
80	20240806	200800	963591350	15920	15920	15920	15920	0
81	20240806	200700	963591350	15920	15920	15920	15920	0
82	20240806	200600	963591350	15920	15920	15920	15920	0
83	20240806	200500	963591350	15920	15920	15920	15920	0
84	20240806	200400	963591350	15920	15920	15920	15920	0
85	20240806	200300	963591350	15920	15920	15920	15920	0
86	20240806	200200	963591350	15920	15920	15920	15920	0
87	20240806	200100	963591350	15920	15920	15920	15920	0
88	20240806	200000	963591350	15920	15920	15920	15920	0
89	20240806	195900	963591350	15920	15920	15920	15920	0
90	20240806	195800	963591350	15920	15920	15920	15920	0
91	20240806	195700	963591350	15920	15920	15920	15920	0
92	20240806	195600	963591350	15920	15920	15920	15920	1393
93	20240806	195500	963591350	15920	15920	15920	15920	0
94	20240806	195400	963591350	15920	15920	15920	15920	0
95	20240806	195300	963591350	15920	15920	15920	15920	0
96	20240806	195200	963591350	15920	15920	15920	15920	0
97	20240806	195100	963591350	15920	15920	15920	15920	0
98	20240806	195000	963591350	15920	15920	15920	15920	0
99	20240806	194900	963591350	15920	15920	15920	15920	0
100	20240806	194800	963591350	15920	15920	15920	15920	0
101	20240806	194700	963591350	15920	15920	15920	15920	0
102	20240806	194600	963591350	15920	15920	15920	15920	0
103	20240806	194500	963591350	15920	15920	15920	15920	0
104	20240806	194400	963591350	15920	15920	15920	15920	0
105	20240806	194300	963591350	15920	15920	15920	15920	0
106	20240806	194200	963591350	15920	15920	15920	15920	0
107	20240806	194100	963591350	15920	15920	15920	15920	0
108	20240806	194000	963591350	15920	15920	15920	15920	0
109	20240806	193900	963591350	15920	15920	15920	15920	0
110	20240806	193800	963591350	15920	15920	15920	15920	0
111	20240806	193700	963591350	15920	15920	15920	15920	0
112	20240806	193600	963591350	15920	15920	15920	15920	0
113	20240806	193500	963591350	15920	15920	15920	15920	0
114	20240806	193400	963591350	15920	15920	15920	15920	0
115	20240806	193300	963591350	15920	15920	15920	15920	0
116	20240806	193200	963591350	15920	15920	15920	15920	0
117	20240806	193100	963591350	15920	15920	15920	15920	0
118	20240806	193000	963591350	15920	15920	15920	15920	0
119	20240806	192900	963591350	15920	15920	15920	15920	0
120	20240806	192800	963591350	15920	15920	15920	15920	0
121	20240806	192700	963591350	15920	15920	15920	15920	0
122	20240806	192600	963591350	15920	15920	15920	15920	1393
123	20240806	192500	963591350	15920	15920	15920	15920	0
124	20240806	192400	963591350	15920	15920	15920	15920	0
125	20240806	192300	963591350	15920	15920	15920	15920	0
126	20240806	192200	963591350	15920	15920	15920	15920	0
127	20240806	192100	963591350	15920	15920	15920	15920	0
128	20240806	192000	963591350	15920	15920	15920	15920	0
129	20240806	191900	963591350	15920	15920	15920	15920	0
130	20240806	191800	963591350	15920	15920	15920	15920	0
131	20240806	191700	963591350	15920	15920	15920	15920	0
132	20240806	191600	963591350	15920	15920	15920	15920	0
133	20240806	191500	963591350	15920	15920	15920	15920	0
134	20240806	191400	963591350	15920	15920	15920	15920	0
135	20240806	191300	963591350	15920	15920	15920	15920	0
136	20240806	191200	963591350	15920	15920	15920	15920	0
137	20240806	191100	963591350	15920	15920	15920	15920	0
138	20240806	191000	963591350	15920	15920	15920	15920	0
139	20240806	190900	963591350	15920	15920	15920	15920	0
140	20240806	190800	963591350	15920	15920	15920	15920	0
141	20240806	190700	963591350	15920	15920	15920	15920	0
142	20240806	190600	963591350	15920	15920	15920	15920	0
143	20240806	190500	963591350	15920	15920	15920	15920	0
144	20240806	190400	963591350	15920	15920	15920	15920	0
145	20240806	190300	963591350	15920	15920	15920	15920	0
146	20240806	190200	963591350	15920	15920	15920	15920	0
147	20240806	190100	963591350	15920	15920	15920	15920	0
148	20240806	190000	963591350	15920	15920	15920	15920	0
149	20240806	185900	963591350	15920	15920	15920	15920	0
150	20240806	185800	963591350	15920	15920	15920	15920	0
151	20240806	185700	963591350	15920	15920	15920	15920	0
152	20240806	185600	963591350	15920	15920	15920	15920	1393
153	20240806	185500	963591350	15920	15920	15920	15920	0
154	20240806	185400	963591350	15920	15920	15920	15920	0
155	20240806	185300	963591350	15920	15920	15920	15920	0
156	20240806	185200	963591350	15920	15920	15920	15920	0
157	20240806	185100	963591350	15920	15920	15920	15920	0
158	20240806	185000	963591350	15920	15920	15920	15920	0
159	20240806	184900	963591350	15920	15920	15920	15920	0
160	20240806	184800	963591350	15920	15920	15920	15920	0
161	20240806	184700	963591350	15920	15920	15920	15920	0
162	20240806	184600	963591350	15920	15920	15920	15920	0
163	20240806	184500	963591350	15920	15920	15920	15920	0
164	20240806	184400	963591350	15920	15920	15920	15920	0
165	20240806	184300	963591350	15920	15920	15920	15920	0
166	20240806	184200	963591350	15920	15920	15920	15920	0
167	20240806	184100	963591350	15920	15920	15920	15920	0
168	20240806	184000	963591350	15920	15920	15920	15920	0
169	20240806	183900	963591350	15920	15920	15920	15920	0
170	20240806	183800	963591350	15920	15920	15920	15920	0
171	20240806	183700	963591350	15920	15920	15920	15920	0
172	20240806	183600	963591350	15920	15920	15920	15920	0
173	20240806	183500	963591350	15920	15920	15920	15920	0
174	20240806	183400	963591350	15920	15920	15920	15920	0
175	20240806	183300	963591350	15920	15920	15920	15920	0
176	20240806	183200	963591350	15920	15920	15920	15920	0
177	20240806	183100	963591350	15920	15920	15920	15920	0
178	20240806	183000	963591350	15920	15920	15920	15920	0
179	20240806	182900	963591350	15920	15920	15920	15920	0
180	20240806	182800	963591350	15920	15920	15920	15920	0
181	20240806	182700	963591350	15920	15920	15920	15920	0
182	20240806	182600	963591350	15920	15920	15920	15920	1393
183	20240806	182500	963591350	15920	15920	15920	15920	0
184	20240806	182400	963591350	15920	15920	15920	15920	0
185	20240806	182300	963591350	15920	15920	15920	15920	0
186	20240806	182200	963591350	15920	15920	15920	15920	0
187	20240806	182100	963591350	15920	15920	15920	15920	0
188	20240806	182000	963591350	15920	15920	15920	15920	0
189	20240806	181900	963591350	15920	15920	15920	15920	0
190	20240806	181800	963591350	15920	15920	15920	15920	0
191	20240806	181700	963591350	15920	15920	15920	15920	0
192	20240806	181600	963591350	15920	15920	15920	15920	0
193	20240806	181500	963591350	15920	15920	15920	15920	0
194	20240806	181400	963591350	15920	15920	15920	15920	0
195	20240806	181300	963591350	15920	15920	15920	15920	0
196	20240806	181200	963591350	15920	15920	15920	15920	0
197	20240806	181100	963591350	15920	15920	15920	15920	0
198	20240806	181000	963591350	15920	15920	15920	15920	0
199	20240806	180900	963591350	15920	15920	15920	15920	0
200	20240806	180800	963591350	15920	15920	15920	15920	0
201	20240806	180700	963591350	15920	15920	15920	15920	0
202	20240806	180600	963591350	15920	15920	15920	15920	0
203	20240806	180500	963591350	15920	15920	15920	15920	0
204	20240806	180400	963591350	15920	15920	15920	15920	0
205	20240806	180300	963591350	15920	15920	15920	15920	0
206	20240806	180200	963591350	15920	15920	15920	15920	0
207	20240806	180100	963591350	15920	15920	15920	15920	0
208	20240806	180000	963591350	15920	15920	15920	15920	0
209	20240806	175900	963591350	15920	15920	15920	15920	0
210	20240806	175800	963591350	15920	15920	15920	15920	0
211	20240806	175700	963591350	15920	15920	15920	15920	0
212	20240806	175600	963591350	15920	15920	15920	15920	1393
213	20240806	175500	963591350	15920	15920	15920	15920	0
214	20240806	175400	963591350	15920	15920	15920	15920	0
215	20240806	175300	963591350	15920	15920	15920	15920	0
216	20240806	175200	963591350	15920	15920	15920	15920	0
217	20240806	175100	963591350	15920	15920	15920	15920	0
218	20240806	175000	963591350	15920	15920	15920	15920	0
219	20240806	174900	963591350	15920	15920	15920	15920	0
220	20240806	174800	963591350	15920	15920	15920	15920	0
221	20240806	174700	963591350	15920	15920	15920	15920	0
222	20240806	174600	963591350	15920	15920	15920	15920	0
223	20240806	174500	963591350	15920	15920	15920	15920	0
224	20240806	174400	963591350	15920	15920	15920	15920	0
225	20240806	174300	963591350	15920	15920	15920	15920	0
226	20240806	174200	963591350	15920	15920	15920	15920	0
227	20240806	174100	963591350	15920	15920	15920	15920	0
228	20240806	174000	963591350	15920	15920	15920	15920	0
229	20240806	173900	963591350	15920	15920	15920	15920	0
230	20240806	173800	963591350	15920	15920	15920	15920	0
231	20240806	173700	963591350	15920	15920	15920	15920	0
232	20240806	173600	963591350	15920	15920	15920	15920	0
233	20240806	173500	963591350	15920	15920	15920	15920	0
234	20240806	173400	963591350	15920	15920	15920	15920	0
235	20240806	173300	963591350	15920	15920	15920	15920	0
236	20240806	173200	963591350	15920	15920	15920	15920	0
237	20240806	173100	963591350	15920	15920	15920	15920	0
238	20240806	173000	963591350	15920	15920	15920	15920	0
239	20240806	172900	963591350	15920	15920	15920	15920	0
240	20240806	172800	963591350	15920	15920	15920	15920	0
241	20240806	172700	963591350	15920	15920	15920	15920	0
242	20240806	172600	963591350	15920	15920	15920	15920	1393
243	20240806	172500	963591350	15920	15920	15920	15920	0
244	20240806	172400	963591350	15920	15920	15920	15920	0
245	20240806	172300	963591350	15920	15920	15920	15920	0
246	20240806	172200	963591350	15920	15920	15920	15920	0
247	20240806	172100	963591350	15920	15920	15920	15920	0
248	20240806	172000	963591350	15920	15920	15920	15920	0
249	20240806	171900	963591350	15920	15920	15920	15920	0
250	20240806	171800	963591350	15920	15920	15920	15920	0
251	20240806	171700	963591350	15920	15920	15920	15920	0
252	20240806	171600	963591350	15920	15920	15920	15920	0
253	20240806	171500	963591350	15920	15920	15920	15920	0
254	20240806	171400	963591350	15920	15920	15920	15920	0
255	20240806	171300	963591350	15920	15920	15920	15920	0
256	20240806	171200	963591350	15920	15920	15920	15920	0
257	20240806	171100	963591350	15920	15920	15920	15920	0
258	20240806	171000	963591350	15920	15920	15920	15920	0
259	20240806	170900	963591350	15920	15920	15920	15920	0
260	20240806	170800	963591350	15920	15920	15920	15920	0
261	20240806	170700	963591350	15920	15920	15920	15920	0
262	20240806	170600	963591350	15920	15920	15920	15920	0
263	20240806	170500	963591350	15920	15920	15920	15920	0
264	20240806	170400	963591350	15920	15920	15920	15920	0
265	20240806	170300	963591350	15920	15920	15920	15920	0
266	20240806	170200	963591350	15920	15920	15920	15920	0
267	20240806	170100	963591350	15920	15920	15920	15920	0
268	20240806	170000	963591350	15920	15920	15920	15920	0
269	20240806	165900	963591350	15920	15920	15920	15920	0
270	20240806	165800	963591350	15920	15920	15920	15920	0
271	20240806	165700	963591350	15920	15920	15920	15920	0
272	20240806	165600	963591350	15920	15920	15920	15920	1393
273	20240806	165500	963591350	15920	15920	15920	15920	0
274	20240806	165400	963591350	15920	15920	15920	15920	0
275	20240806	165300	963591350	15920	15920	15920	15920	0
276	20240806	165200	963591350	15920	15920	15920	15920	0
277	20240806	165100	963591350	15920	15920	15920	15920	0
278	20240806	165000	963591350	15920	15920	15920	15920	0
279	20240806	164900	963591350	15920	15920	15920	15920	0
280	20240806	164800	963591350	15920	15920	15920	15920	0
281	20240806	164700	963591350	15920	15920	15920	15920	0
282	20240806	164600	963591350	15920	15920	15920	15920	0
283	20240806	164500	963591350	15920	15920	15920	15920	0
284	20240806	164400	963591350	15920	15920	15920	15920	0
285	20240806	164300	963591350	15920	15920	15920	15920	0
286	20240806	164200	963591350	15920	15920	15920	15920	0
287	20240806	164100	963591350	15920	15920	15920	15920	0
288	20240806	164000	963591350	15920	15920	15920	15920	0
289	20240806	163900	963591350	15920	15920	15920	15920	0
290	20240806	163800	963591350	15920	15920	15920	15920	0
291	20240806	163700	963591350	15920	15920	15920	15920	0
292	20240806	163600	963591350	15920	15920	15920	15920	0
293	20240806	163500	963591350	15920	15920	15920	15920	0
294	20240806	163400	963591350	15920	15920	15920	15920	0
295	20240806	163300	963591350	15920	15920	15920	15920	0
296	20240806	163200	963591350	15920	15920	15920	15920	0
297	20240806	163100	963591350	15920	15920	15920	15920	0
298	20240806	163000	963591350	15920	15920	15920	15920	0
299	20240806	162900	963591350	15920	15920	15920	15920	0
300	20240806	162800	963591350	15920	15920	15920	15920	0
301	20240806	162700	963591350	15920	15920	15920	15920	0
302	20240806	162600	963591350	15920	15920	15920	15920	1393
303	20240806	162500	963591350	15920	15920	15920	15920	0
304	20240806	162400	963591350	15920	15920	15920	15920	0
305	20240806	162300	963591350	15920	15920	15920	15920	0
306	20240806	162200	963591350	15920	15920	15920	15920	0
307	20240806	162100	963591350	15920	15920	15920	15920	0
308	20240806	162000	963591350	15920	15920	15920	15920	0
309	20240806	161900	963591350	15920	15920	15920	15920	0
310	20240806	161800	963591350	15920	15920	15920	15920	0
311	20240806	161700	963591350	15920	15920	15920	15920	0
312	20240806	161600	963591350	15920	15920	15920	15920	0
313	20240806	161500	963591350	15920	15920	15920	15920	0
314	20240806	161400	963591350	15920	15920	15920	15920	0
315	20240806	161300	963591350	15920	15920	15920	15920	0
316	20240806	161200	963591350	15920	15920	15920	15920	0
317	20240806	161100	963591350	15920	15920	15920	15920	0
318	20240806	161000	963591350	15920	15920	15920	15920	0
319	20240806	160900	963591350	15920	15920	15920	15920	0
320	20240806	160800	963591350	15920	15920	15920	15920	0
321	20240806	160700	963591350	15920	15920	15920	15920	0
322	20240806	160600	963591350	15920	15920	15920	15920	0
323	20240806	160500	963591350	15920	15920	15920	15920	0
324	20240806	160400	963591350	15920	15920	15920	15920	0
325	20240806	160300	963591350	15920	15920	15920	15920	0
326	20240806	160200	963591350	15920	15920	15920	15920	0
327	20240806	160100	963591350	15920	15920	15920	15920	0
328	20240806	160000	963591350	15920	15920	15920	15920	0
329	20240806	155900	963591350	15920	15920	15920	15920	0
330	20240806	155800	963591350	15920	15920	15920	15920	0
331	20240806	155700	963591350	15920	15920	15920	15920	0
332	20240806	155600	963591350	15920	15920	15920	15920	1393
333	20240806	155500	963591350	15920	15920	15920	15920	0
334	20240806	155400	963591350	15920	15920	15920	15920	0
335	20240806	155300	963591350	15920	15920	15920	15920	0
336	20240806	155200	963591350	15920	15920	15920	15920	0
337	20240806	155100	963591350	15920	15920	15920	15920	0
338	20240806	155000	963591350	15920	15920	15920	15920	0
339	20240806	154900	963591350	15920	15920	15920	15920	0
340	20240806	154800	963591350	15920	15920	15920	15920	0
341	20240806	154700	963591350	15920	15920	15920	15920	0
342	20240806	154600	963591350	15920	15920	15920	15920	0
343	20240806	154500	963591350	15920	15920	15920	15920	0
344	20240806	154400	963591350	15920	15920	15920	15920	0
345	20240806	154300	963591350	15920	15920	15920	15920	0
346	20240806	154200	963591350	15920	15920	15920	15920	0
347	20240806	154100	963591350	15920	15920	15920	15920	0
348	20240806	154000	963591350	15920	15920	15920	15920	0
349	20240806	153900	963591350	15920	15920	15920	15920	0
350	20240806	153800	963591350	15920	15920	15920	15920	0
351	20240806	153700	963591350	15920	15920	15920	15920	0
352	20240806	153600	963591350	15920	15920	15920	15920	0
353	20240806	153500	963591350	15920	15920	15920	15920	0
354	20240806	153400	963591350	15920	15920	15920	15920	0
355	20240806	153300	963591350	15920	15920	15920	15920	0
356	20240806	153200	963591350	15920	15920	15920	15920	0
357	20240806	153100	963591350	15920	15920	15920	15920	0
358	20240806	153000	963591350	15920	15920	15920	15920	1393
359	20240806	152900	941414790	16050	16050	16050	16050	0
360	20240806	152800	941414790	16050	16050	16050	16050	0
361	20240806	152700	941414790	16050	16050	16050	16050	0
362	20240806	152600	941414790	16050	16050	16050	16050	0
363	20240806	152500	941414790	16050	16050	16050	16050	0
364	20240806	152400	941414790	16050	16050	16050	16050	0
365	20240806	152300	941414790	16050	16050	16050	16050	0
366	20240806	152200	941414790	16050	16050	16050	16050	0
367	20240806	152100	941414790	16050	16050	16050	16050	0
368	20240806	152000	941414790	16050	16050	16050	16050	0
369	20240806	151900	941414790	16050	16080	16080	15990	24
370	20240806	151800	941030720	16040	16040	16040	16040	67
371	20240806	151700	939956040	16040	16040	16040	16040	7
372	20240806	151600	939843760	16040	16030	16040	16030	40
373	20240806	151500	939202210	16030	16020	16030	16020	43
374	20240806	151400	938512960	15960	15960	15960	15960	41
375	20240806	151300	937858600	16020	15960	16020	15960	33
376	20240806	151200	937331740	16030	16030	16030	16030	0
377	20240806	151100	937331740	16030	16030	16030	16030	8
378	20240806	151000	937203500	16030	16030	16030	16030	68
379	20240806	150900	936113460	16020	16020	16020	16020	0
380	20240806	150800	936113460	16020	16020	16020	16020	0
381	20240806	150700	936113460	16020	16020	16020	16020	3
382	20240806	150600	936065400	15940	15940	15940	15940	1
383	20240806	150500	936049460	15930	15940	15940	15920	105
384	20240806	150400	934376400	15930	15980	15980	15930	100
385	20240806	150300	932782730	16030	16030	16030	16030	0
386	20240806	150200	932782730	16030	16030	16030	16030	0
387	20240806	150100	932782730	16030	16030	16030	16030	2
388	20240806	150000	932750670	16040	16040	16040	16040	0
389	20240806	145900	932750670	16040	16040	16040	16040	0
390	20240806	145800	932750670	16040	16040	16040	16040	1
391	20240806	145700	932734630	15920	15920	15920	15920	0
392	20240806	145600	932734630	15920	15920	15920	15920	0
393	20240806	145500	932734630	15920	15920	15920	15920	0
394	20240806	145400	932734630	15920	15920	15920	15920	0
395	20240806	145300	932734630	15920	16000	16000	15920	100
396	20240806	145200	931140460	16000	16000	16000	16000	0
397	20240806	145100	931140460	16000	16000	16000	16000	9
398	20240806	145000	930996460	16000	16000	16000	16000	0
399	20240806	144900	930996460	16000	16000	16000	16000	0
400	20240806	144800	930996460	16000	16000	16000	16000	0
401	20240806	144700	930996460	16000	16000	16000	16000	1
402	20240806	144600	930980460	16000	16000	16000	16000	2
403	20240806	144500	930948460	15990	15950	15990	15950	38
404	20240806	144400	930342040	15990	16000	16000	15990	16
405	20240806	144300	930086090	16000	16000	16000	16000	0
406	20240806	144200	930086090	16000	16000	16000	16000	45
407	20240806	144100	929366090	16000	16000	16000	16000	0
408	20240806	144000	929366090	16000	16000	16000	16000	1
409	20240806	143900	929350090	16040	16040	16040	16040	0
410	20240806	143800	929350090	16040	16040	16040	16040	0
411	20240806	143700	929350090	16040	16040	16040	16040	0
412	20240806	143600	929350090	16040	16040	16040	16040	0
413	20240806	143500	929350090	16040	16000	16040	16000	1059
414	20240806	143400	912405930	16000	16000	16000	16000	0
415	20240806	143300	912405930	16000	15990	16000	15990	32
416	20240806	143200	911894240	15990	15920	15990	15920	310
417	20240806	143100	906958970	15920	15920	15920	15920	100
418	20240806	143000	905366970	15920	15920	15920	15920	0
419	20240806	142900	905366970	15920	15920	15920	15920	9
420	20240806	142800	905223690	15910	15910	15910	15910	0
421	20240806	142700	905223690	15910	15910	15910	15910	0
422	20240806	142600	905223690	15910	15910	15910	15910	1
423	20240806	142500	905207780	15900	15900	15900	15900	17
424	20240806	142400	904937480	15860	15960	15960	15860	295
425	20240806	142300	900247080	15950	15950	15950	15950	55
426	20240806	142200	899369830	15940	15940	15940	15940	0
427	20240806	142100	899369830	15940	15940	15940	15940	0
428	20240806	142000	899369830	15940	15940	15940	15940	0
429	20240806	141900	899369830	15940	15940	15940	15940	0
430	20240806	141800	899369830	15940	15940	15940	15940	0
431	20240806	141700	899369830	15940	15940	15940	15940	395
432	20240806	141600	893073530	15950	15950	15950	15950	0
433	20240806	141500	893073530	15950	15940	15950	15940	21
434	20240806	141400	892738590	15950	15950	15950	15950	0
435	20240806	141300	892738590	15950	15950	15950	15950	13
436	20240806	141200	892531240	15950	15950	15950	15950	16
437	20240806	141100	892276040	15930	15930	15930	15930	0
438	20240806	141000	892276040	15930	15920	15930	15920	45
439	20240806	140900	891559310	15910	15930	15930	15910	126
440	20240806	140800	889553340	15930	15930	15930	15930	0
441	20240806	140700	889553340	15930	15930	15930	15930	0
442	20240806	140600	889553340	15930	15930	15930	15930	10
443	20240806	140500	889394040	15930	15950	15950	15930	360
444	20240806	140400	883658760	15960	15960	15960	15960	0
445	20240806	140300	883658760	15960	15960	15960	15960	23
446	20240806	140200	883291680	15960	15970	15970	15960	93
447	20240806	140100	881806890	15960	15970	15970	15960	285
448	20240806	140000	877255530	15970	16000	16000	15970	1011
449	20240806	135900	861094110	16000	16010	16010	16000	70
450	20240806	135800	859973600	16050	16050	16050	16050	0
451	20240806	135700	859973600	16050	16050	16050	16050	0
452	20240806	135600	859973600	16050	16050	16050	16050	0
453	20240806	135500	859973600	16050	16050	16050	16050	0
454	20240806	135400	859973600	16050	16050	16050	16050	0
455	20240806	135300	859973600	16050	16050	16050	16050	0
456	20240806	135200	859973600	16050	16050	16050	16050	0
457	20240806	135100	859973600	16050	16050	16050	16050	0
458	20240806	135000	859973600	16050	16050	16050	16050	0
459	20240806	134900	859973600	16050	16050	16050	16050	0
460	20240806	134800	859973600	16050	16050	16050	16050	9
461	20240806	134700	859829150	16050	16050	16050	16050	0
462	20240806	134600	859829150	16050	16050	16050	16050	0
463	20240806	134500	859829150	16050	16050	16050	16050	0
464	20240806	134400	859829150	16050	16050	16050	16050	1
465	20240806	134300	859813100	16050	16050	16050	16050	15
466	20240806	134200	859572350	16060	16060	16060	16060	1
467	20240806	134100	859556290	16000	16000	16000	16000	0
468	20240806	134000	859556290	16000	16000	16000	16000	83
469	20240806	133900	858228290	16000	16000	16000	16000	15
470	20240806	133800	857988290	16070	16070	16070	16070	39
471	20240806	133700	857361560	16070	16070	16070	16070	41
472	20240806	133600	856702690	16070	16070	16070	16070	1
473	20240806	133500	856686620	16000	16030	16030	16000	7
474	20240806	133400	856574560	16040	16040	16040	16040	0
475	20240806	133300	856574560	16040	16040	16040	16040	73
476	20240806	133200	855403640	16050	16080	16080	16050	4
477	20240806	133100	855339380	16090	16090	16090	16090	1
478	20240806	133000	855323290	16030	16030	16030	16030	0
479	20240806	132900	855323290	16030	16040	16040	16030	43
480	20240806	132800	854633750	16090	16090	16090	16090	93
481	20240806	132700	853137380	16110	16110	16110	16110	0
482	20240806	132600	853137380	16110	16110	16110	16110	0
483	20240806	132500	853137380	16110	16120	16120	16110	5
484	20240806	132400	853056820	16120	16120	16120	16120	0
485	20240806	132300	853056820	16120	16130	16130	16120	170
486	20240806	132200	850316220	16130	16140	16140	16130	62
487	20240806	132100	849315750	16180	16180	16180	16180	3
488	20240806	132000	849267210	16210	16210	16210	16210	0
489	20240806	131900	849267210	16210	16210	16210	16210	0
490	20240806	131800	849267210	16210	16210	16210	16210	0
491	20240806	131700	849267210	16210	16210	16210	16210	0
492	20240806	131600	849267210	16210	16210	16210	16210	1
493	20240806	131500	849251000	16130	16130	16130	16130	0
494	20240806	131400	849251000	16130	16130	16130	16130	0
495	20240806	131300	849251000	16130	16130	16130	16130	0
496	20240806	131200	849251000	16130	16130	16130	16130	0
497	20240806	131100	849251000	16130	16140	16140	16130	75
498	20240806	131000	848041170	16290	16180	16290	16180	179
499	20240806	130900	845135770	16140	16150	16150	16140	77
500	20240806	130800	843892980	16140	16140	16140	16140	0
501	20240806	130700	843892980	16140	16150	16150	16140	50
502	20240806	130600	843085970	16140	16170	16180	16140	8
503	20240806	130500	842956620	16180	16180	16180	16180	6
504	20240806	130400	842859540	16180	16180	16180	16180	1
505	20240806	130300	842843360	16140	16170	16170	16140	11
506	20240806	130200	842665790	16190	16190	16190	16190	1
507	20240806	130100	842649600	16120	16120	16120	16120	0
508	20240806	130000	842649600	16120	16120	16120	16120	0
509	20240806	125900	842649600	16120	16230	16250	16120	2082
510	20240806	125800	808819420	16230	16190	16230	16190	195
511	20240806	125700	805660130	16170	16060	16170	16060	837
512	20240806	125600	792181350	16060	16060	16060	16060	10
513	20240806	125500	792020750	16060	16060	16060	16060	1
514	20240806	125400	792004690	16040	16060	16060	16040	566
515	20240806	125300	782924770	16060	16070	16070	16060	40
516	20240806	125200	782282030	16080	16080	16080	16080	1
517	20240806	125100	782265950	16120	16120	16120	16120	5
518	20240806	125000	782185350	16120	16090	16120	16090	32
519	20240806	124900	781669960	16090	16090	16090	16080	272
520	20240806	124800	777294950	16080	16020	16080	16020	179
521	20240806	124700	774425080	16020	15980	16020	15980	26
522	20240806	124600	774009010	15980	15980	15980	15980	15
523	20240806	124500	773769310	15980	15970	15980	15970	142
524	20240806	124400	771501330	15970	15970	15970	15970	2
525	20240806	124300	771469390	15970	15970	15970	15970	0
526	20240806	124200	771469390	15970	15970	15970	15970	0
527	20240806	124100	771469390	15970	15970	15970	15970	0
528	20240806	124000	771469390	15970	15970	15970	15970	4
529	20240806	123900	771405510	15970	15970	15970	15970	76
530	20240806	123800	770191790	15970	15970	15970	15970	0
531	20240806	123700	770191790	15970	15970	15970	15970	0
532	20240806	123600	770191790	15970	15970	15970	15970	0
533	20240806	123500	770191790	15970	15970	15970	15970	0
534	20240806	123400	770191790	15970	15970	15970	15970	0
535	20240806	123300	770191790	15970	15960	15970	15930	213
536	20240806	123200	766794310	15960	15960	15960	15960	12
537	20240806	123100	766602790	15970	15970	15970	15970	0
538	20240806	123000	766602790	15970	15970	15970	15970	0
539	20240806	122900	766602790	15970	15970	15970	15970	2
540	20240806	122800	766570850	15980	15980	15980	15980	1
541	20240806	122700	766554870	15910	15910	15910	15910	0
542	20240806	122600	766554870	15910	15900	15910	15900	146
543	20240806	122500	764233410	15900	15900	15900	15900	4
544	20240806	122400	764169810	15860	15900	15900	15860	34
545	20240806	122300	763630410	15900	15840	15900	15840	352
546	20240806	122200	758047070	15840	15840	15840	15840	10
547	20240806	122100	757888670	15850	15850	15850	15850	0
548	20240806	122000	757888670	15850	15850	15850	15850	0
549	20240806	121900	757888670	15850	15850	15850	15850	0
550	20240806	121800	757888670	15850	15850	15850	15850	0
551	20240806	121700	757888670	15850	15830	15850	15830	26
552	20240806	121600	757477030	15830	15830	15830	15830	1
553	20240806	121500	757461200	15780	15780	15780	15780	0
554	20240806	121400	757461200	15780	15830	15830	15780	11
555	20240806	121300	757287400	15830	15830	15830	15830	6
556	20240806	121200	757192420	15830	15830	15830	15830	3
557	20240806	121100	757144930	15830	15830	15830	15830	5
558	20240806	121000	757065780	15830	15830	15830	15830	1
559	20240806	120900	757049950	15820	15820	15820	15820	0
560	20240806	120800	757049950	15820	15820	15820	15820	0
561	20240806	120700	757049950	15820	15810	15820	15810	333
562	20240806	120600	751784510	15770	15770	15770	15770	0
563	20240806	120500	751784510	15770	15770	15770	15770	0
564	20240806	120400	751784510	15770	15770	15770	15770	0
565	20240806	120300	751784510	15770	15770	15770	15770	0
566	20240806	120200	751784510	15770	15770	15770	15770	145
567	20240806	120100	749497860	15770	15770	15770	15770	50
568	20240806	120000	748709360	15780	15820	15820	15780	98
569	20240806	115900	747160580	15840	15840	15840	15840	30
570	20240806	115800	746685380	15850	15850	15850	15850	0
571	20240806	115700	746685380	15850	15850	15850	15850	0
572	20240806	115600	746685380	15850	15850	15850	15850	101
573	20240806	115500	745084530	15820	15820	15820	15820	0
574	20240806	115400	745084530	15820	15820	15820	15820	0
575	20240806	115300	745084530	15820	15820	15820	15820	0
576	20240806	115200	745084530	15820	15830	15830	15820	80
577	20240806	115100	743818490	15910	15910	15910	15910	8
578	20240806	115000	743691210	15910	15910	15910	15910	1
579	20240806	114900	743675300	15940	15930	15940	15930	59
580	20240806	114800	742735000	15920	15920	15920	15920	0
581	20240806	114700	742735000	15920	15920	15920	15920	0
582	20240806	114600	742735000	15920	15920	15920	15920	0
583	20240806	114500	742735000	15920	15920	15920	15920	1
584	20240806	114400	742719080	15930	15930	15930	15930	0
585	20240806	114300	742719080	15930	15930	15930	15930	37
586	20240806	114200	742129670	15930	15930	15930	15930	0
587	20240806	114100	742129670	15930	15930	15930	15930	88
588	20240806	114000	740727830	15930	15930	15930	15930	1
589	20240806	113900	740711900	15930	15930	15930	15930	1
590	20240806	113800	740695970	15920	15870	15930	15870	52
591	20240806	113700	739868170	15930	15930	15930	15930	0
592	20240806	113600	739868170	15930	15930	15930	15930	0
593	20240806	113500	739868170	15930	15930	15930	15930	0
594	20240806	113400	739868170	15930	15940	15940	15930	6
595	20240806	113300	739772570	15940	15930	15940	15930	519
596	20240806	113200	731503840	15920	15920	15920	15920	0
597	20240806	113100	731503840	15920	15900	15920	15900	202
598	20240806	113000	728290620	15870	15900	15900	15870	47
599	20240806	112900	727544290	15900	15900	15900	15900	3
600	20240806	112800	727496590	15920	15920	15920	15920	2
601	20240806	112700	727464750	15870	15870	15870	15870	30
602	20240806	112600	726988650	15870	15850	15870	15850	141
603	20240806	112500	724752180	15790	15790	15790	15790	0
604	20240806	112400	724752180	15790	15790	15850	15790	42
605	20240806	112300	724088940	15870	15860	15870	15860	116
606	20240806	112200	722248710	15850	15850	15850	15850	98
607	20240806	112100	720695410	15850	15850	15850	15850	0
608	20240806	112000	720695410	15850	15850	15850	15850	64
609	20240806	111900	719681010	15850	15850	15850	15850	0
610	20240806	111800	719681010	15850	15850	15850	15850	10
611	20240806	111700	719522510	15820	15820	15820	15820	51
612	20240806	111600	718715690	15800	15780	15820	15780	47
613	20240806	111500	717972750	15780	15780	15780	15780	1
614	20240806	111400	717956970	15780	15780	15780	15780	2
615	20240806	111300	717925410	15700	15700	15700	15690	106
616	20240806	111200	716261230	15820	15820	15820	15820	1
617	20240806	111100	716245410	15760	15760	15760	15760	0
618	20240806	111000	716245410	15760	15760	15760	15760	0
619	20240806	110900	716245410	15760	15760	15760	15760	67
620	20240806	110800	715189490	15760	15870	15870	15760	1041
621	20240806	110700	698722480	15860	15850	15860	15850	75
622	20240806	110600	697532990	15850	15850	15850	15850	10
623	20240806	110500	697374490	15860	15850	15860	15850	29
624	20240806	110400	696914830	15850	15850	15850	15850	0
625	20240806	110300	696914830	15850	15810	15850	15790	455
626	20240806	110200	689714770	15780	15780	15780	15780	14
627	20240806	110100	689493850	15780	15800	15800	15780	49
628	20240806	110000	688720470	15800	15780	15800	15780	127
629	20240806	105900	686715450	15780	15800	15800	15780	16
630	20240806	105800	686462950	15800	15770	15800	15770	66
631	20240806	105700	685420820	15770	15760	15770	15760	17
632	20240806	105600	685152890	15770	15770	15770	15770	96
633	20240806	105500	683638970	15790	15790	15790	15790	0
634	20240806	105400	683638970	15790	15660	15790	15650	102
635	20240806	105300	682042040	15660	15820	15820	15650	110
636	20240806	105200	680306300	15820	15820	15820	15820	1
637	20240806	105100	680290480	15860	15860	15860	15860	5
638	20240806	105000	680211180	15810	15810	15810	15810	0
639	20240806	104900	680211180	15810	15770	15810	15620	337
640	20240806	104800	674892490	15770	15590	15770	15590	136
641	20240806	104700	672750910	15590	15590	15590	15590	0
642	20240806	104600	672750910	15590	15590	15590	15590	2
643	20240806	104500	672719730	15680	15680	15680	15680	10
644	20240806	104400	672562930	15570	15490	15570	15490	559
645	20240806	104300	663890060	15500	15500	15500	15500	0
646	20240806	104200	663890060	15500	15510	15510	15500	33
647	20240806	104100	663378540	15510	15570	15570	15510	1245
648	20240806	104000	644018660	15570	15660	15660	15570	1585
649	20240806	103900	619247620	15660	15680	15680	15660	214
650	20240806	103800	615892340	15690	15690	15690	15690	0
651	20240806	103700	615892340	15690	15690	15690	15690	0
652	20240806	103600	615892340	15690	15680	15690	15680	357
653	20240806	103500	610294030	15680	15670	15680	15670	101
654	20240806	103400	608710360	15780	15780	15780	15780	0
655	20240806	103300	608710360	15780	15780	15780	15780	7
656	20240806	103200	608599900	15650	15650	15650	15650	272
657	20240806	103100	604343100	15810	15660	15810	15650	105
658	20240806	103000	602698880	15890	15890	15890	15890	0
659	20240806	102900	602698880	15890	15640	15890	15630	31
660	20240806	102800	602213890	15610	15810	15810	15610	1098
661	20240806	102700	584911170	15810	15810	15810	15810	2
662	20240806	102600	584879550	15810	15810	15810	15810	6
663	20240806	102500	584784690	15800	15850	15850	15800	495
664	20240806	102400	576956600	15850	15860	15860	15850	593
665	20240806	102300	567551760	15970	15970	15970	15970	0
666	20240806	102200	567551760	15970	15860	15970	15860	65
667	20240806	102100	566520750	15860	15850	15860	15850	101
668	20240806	102000	564919890	15870	15900	15900	15870	388
669	20240806	101900	558760250	15900	16040	16040	15900	448
670	20240806	101800	551602920	16000	16030	16030	16000	581
671	20240806	101700	542290600	16030	16040	16040	16030	562
672	20240806	101600	533280740	16040	16040	16040	16040	101
673	20240806	101500	531660700	16100	16100	16100	16100	2
674	20240806	101400	531628500	16100	16100	16150	16100	195
675	20240806	101300	528488950	16100	16100	16100	16100	281
676	20240806	101200	523964850	16100	16150	16150	16100	77
677	20240806	101100	522725050	16160	16160	16160	16160	0
678	20240806	101000	522725050	16160	16160	16160	16160	15
679	20240806	100900	522482650	16160	16130	16160	16130	202
680	20240806	100800	519223330	16140	16040	16140	16010	298
681	20240806	100700	514444010	16050	16050	16050	16050	31
682	20240806	100600	513946460	16170	16170	16170	16170	0
683	20240806	100500	513946460	16170	16070	16170	16070	443
684	20240806	100400	506807450	16170	16080	16170	16040	402
685	20240806	100300	500351110	16090	16090	16090	16090	15
686	20240806	100200	500109760	16170	16170	16170	16170	200
687	20240806	100100	496875760	16130	16160	16160	16130	329
688	20240806	100000	491562700	16240	16240	16240	16240	0
689	20240806	095900	491562700	16240	16150	16250	16150	161
690	20240806	095800	488962000	16150	16180	16180	16150	119
691	20240806	095700	487038750	16230	16230	16230	16230	1
692	20240806	095600	487022520	16250	16180	16250	16180	3
693	20240806	095500	486973910	16170	16210	16210	16170	164
694	20240806	095400	484317730	16210	16210	16210	16210	12
695	20240806	095300	484123210	16210	16220	16220	16210	16
696	20240806	095200	483863830	16320	16320	16320	16320	11
697	20240806	095100	483684310	16340	16340	16340	16340	0
698	20240806	095000	483684310	16340	16340	16340	16210	6
699	20240806	094900	483586400	16340	16280	16350	16280	141
700	20240806	094800	481289450	16270	16160	16270	16160	211
701	20240806	094700	477864880	16230	16220	16240	16220	51
702	20240806	094600	477036890	16240	16170	16240	16160	5
703	20240806	094500	476955990	16250	16160	16250	16160	6
704	20240806	094400	476858590	16250	16270	16270	16200	3
705	20240806	094300	476809870	16150	16120	16360	16110	243
706	20240806	094200	472889690	16270	16190	16270	16120	279
707	20240806	094100	468364110	16190	16190	16190	16190	11
708	20240806	094000	468186020	16220	16220	16230	16070	295
709	20240806	093900	463432660	16210	16170	16230	16060	178
710	20240806	093800	460560800	16190	16330	16390	16160	1049
711	20240806	093700	443480940	16350	16460	16460	16350	448
712	20240806	093600	436114670	16460	16460	16460	16460	0
713	20240806	093500	436114670	16460	16380	16460	16380	215
714	20240806	093400	432586090	16380	16250	16380	16250	1013
715	20240806	093300	416073150	16250	16130	16250	16040	2145
716	20240806	093200	381423380	16120	16090	16120	16090	210
717	20240806	093100	378042280	16090	16120	16120	16090	169
718	20240806	093000	375319800	16130	16100	16130	16100	681
719	20240806	092900	364353000	15960	16050	16050	15960	1254
720	20240806	092800	344284700	16060	16050	16170	16050	359
721	20240806	092700	338496010	16150	16150	16150	16150	5
722	20240806	092600	338415260	16150	16040	16150	16040	1165
723	20240806	092500	319648880	16000	15960	16000	15960	697
724	20240806	092400	308507580	15980	15990	15990	15980	51
725	20240806	092300	307692590	15850	16000	16000	15850	6
726	20240806	092200	307597340	15870	16060	16060	15850	766
727	20240806	092100	295382300	16060	15830	16060	15830	971
728	20240806	092000	279948960	15830	15880	15880	15830	29
729	20240806	091900	279488690	15900	15990	16000	15890	342
730	20240806	091800	274041850	15990	15900	16060	15880	721
731	20240806	091700	262574050	15920	15610	15920	15610	791
732	20240806	091600	250096710	15720	15650	15720	15650	2207
733	20240806	091500	215484100	15650	15650	15660	15540	413
734	20240806	091400	209019650	15660	15620	15660	15620	371
735	20240806	091300	203220590	15620	15620	15620	15620	53
736	20240806	091200	202392730	15500	15550	15650	15500	1079
737	20240806	091100	185553780	15550	15010	15550	15010	719
738	20240806	091000	174614000	15010	15070	15070	15010	181
739	20240806	090900	171897070	15000	14970	15000	14970	789
740	20240806	090800	160067880	14990	15120	15230	14990	1016
741	20240806	090700	144753090	15150	15480	15480	15120	967
742	20240806	090600	129975940	15510	15730	15730	15510	1162
743	20240806	090500	111810400	15720	15590	15870	15510	410
744	20240806	090400	105375270	15700	15700	15700	15560	337
745	20240806	090300	100088430	15660	15570	15700	15550	591
746	20240806	090200	90861000	15480	15480	15580	15480	1056
747	20240806	090100	74495170	15480	15100	15520	15100	145
748	20240806	090000	72261990	15100	14970	15900	14970	4532