KissMeData/442900/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	213300	72669890	9780	9780	9780	9780	504
3	20240806	213200	72669890	9780	9780	9780	9780	0
4	20240806	213100	72669890	9780	9780	9780	9780	0
5	20240806	213000	72669890	9780	9780	9780	9780	0
6	20240806	212900	72669890	9780	9780	9780	9780	0
7	20240806	212800	72669890	9780	9780	9780	9780	0
8	20240806	212700	72669890	9780	9780	9780	9780	0
9	20240806	212600	72669890	9780	9780	9780	9780	0
10	20240806	212500	72669890	9780	9780	9780	9780	0
11	20240806	212400	72669890	9780	9780	9780	9780	0
12	20240806	212300	72669890	9780	9780	9780	9780	0
13	20240806	212200	72669890	9780	9780	9780	9780	0
14	20240806	212100	72669890	9780	9780	9780	9780	0
15	20240806	212000	72669890	9780	9780	9780	9780	0
16	20240806	211900	72669890	9780	9780	9780	9780	0
17	20240806	211800	72669890	9780	9780	9780	9780	0
18	20240806	211700	72669890	9780	9780	9780	9780	0
19	20240806	211600	72669890	9780	9780	9780	9780	0
20	20240806	211500	72669890	9780	9780	9780	9780	0
21	20240806	211400	72669890	9780	9780	9780	9780	0
22	20240806	211300	72669890	9780	9780	9780	9780	0
23	20240806	211200	72669890	9780	9780	9780	9780	0
24	20240806	211100	72669890	9780	9780	9780	9780	0
25	20240806	211000	72669890	9780	9780	9780	9780	0
26	20240806	210900	72669890	9780	9780	9780	9780	0
27	20240806	210800	72669890	9780	9780	9780	9780	0
28	20240806	210700	72669890	9780	9780	9780	9780	0
29	20240806	210600	72669890	9780	9780	9780	9780	0
30	20240806	210500	72669890	9780	9780	9780	9780	0
31	20240806	210400	72669890	9780	9780	9780	9780	0
32	20240806	210300	72669890	9780	9780	9780	9780	504
33	20240806	210200	72669890	9780	9780	9780	9780	0
34	20240806	210100	72669890	9780	9780	9780	9780	0
35	20240806	210000	72669890	9780	9780	9780	9780	0
36	20240806	205900	72669890	9780	9780	9780	9780	0
37	20240806	205800	72669890	9780	9780	9780	9780	0
38	20240806	205700	72669890	9780	9780	9780	9780	0
39	20240806	205600	72669890	9780	9780	9780	9780	0
40	20240806	205500	72669890	9780	9780	9780	9780	0
41	20240806	205400	72669890	9780	9780	9780	9780	0
42	20240806	205300	72669890	9780	9780	9780	9780	0
43	20240806	205200	72669890	9780	9780	9780	9780	0
44	20240806	205100	72669890	9780	9780	9780	9780	0
45	20240806	205000	72669890	9780	9780	9780	9780	0
46	20240806	204900	72669890	9780	9780	9780	9780	0
47	20240806	204800	72669890	9780	9780	9780	9780	0
48	20240806	204700	72669890	9780	9780	9780	9780	0
49	20240806	204600	72669890	9780	9780	9780	9780	0
50	20240806	204500	72669890	9780	9780	9780	9780	0
51	20240806	204400	72669890	9780	9780	9780	9780	0
52	20240806	204300	72669890	9780	9780	9780	9780	0
53	20240806	204200	72669890	9780	9780	9780	9780	0
54	20240806	204100	72669890	9780	9780	9780	9780	0
55	20240806	204000	72669890	9780	9780	9780	9780	0
56	20240806	203900	72669890	9780	9780	9780	9780	0
57	20240806	203800	72669890	9780	9780	9780	9780	0
58	20240806	203700	72669890	9780	9780	9780	9780	0
59	20240806	203600	72669890	9780	9780	9780	9780	0
60	20240806	203500	72669890	9780	9780	9780	9780	0
61	20240806	203400	72669890	9780	9780	9780	9780	0
62	20240806	203300	72669890	9780	9780	9780	9780	504
63	20240806	203200	72669890	9780	9780	9780	9780	0
64	20240806	203100	72669890	9780	9780	9780	9780	0
65	20240806	203000	72669890	9780	9780	9780	9780	0
66	20240806	202900	72669890	9780	9780	9780	9780	0
67	20240806	202800	72669890	9780	9780	9780	9780	0
68	20240806	202700	72669890	9780	9780	9780	9780	0
69	20240806	202600	72669890	9780	9780	9780	9780	0
70	20240806	202500	72669890	9780	9780	9780	9780	0
71	20240806	202400	72669890	9780	9780	9780	9780	0
72	20240806	202300	72669890	9780	9780	9780	9780	0
73	20240806	202200	72669890	9780	9780	9780	9780	0
74	20240806	202100	72669890	9780	9780	9780	9780	0
75	20240806	202000	72669890	9780	9780	9780	9780	0
76	20240806	201900	72669890	9780	9780	9780	9780	0
77	20240806	201800	72669890	9780	9780	9780	9780	0
78	20240806	201700	72669890	9780	9780	9780	9780	0
79	20240806	201600	72669890	9780	9780	9780	9780	0
80	20240806	201500	72669890	9780	9780	9780	9780	0
81	20240806	201400	72669890	9780	9780	9780	9780	0
82	20240806	201300	72669890	9780	9780	9780	9780	0
83	20240806	201200	72669890	9780	9780	9780	9780	0
84	20240806	201100	72669890	9780	9780	9780	9780	0
85	20240806	201000	72669890	9780	9780	9780	9780	0
86	20240806	200900	72669890	9780	9780	9780	9780	0
87	20240806	200800	72669890	9780	9780	9780	9780	0
88	20240806	200700	72669890	9780	9780	9780	9780	0
89	20240806	200600	72669890	9780	9780	9780	9780	0
90	20240806	200500	72669890	9780	9780	9780	9780	0
91	20240806	200400	72669890	9780	9780	9780	9780	0
92	20240806	200300	72669890	9780	9780	9780	9780	504
93	20240806	200200	72669890	9780	9780	9780	9780	0
94	20240806	200100	72669890	9780	9780	9780	9780	0
95	20240806	200000	72669890	9780	9780	9780	9780	0
96	20240806	195900	72669890	9780	9780	9780	9780	0
97	20240806	195800	72669890	9780	9780	9780	9780	0
98	20240806	195700	72669890	9780	9780	9780	9780	0
99	20240806	195600	72669890	9780	9780	9780	9780	0
100	20240806	195500	72669890	9780	9780	9780	9780	0
101	20240806	195400	72669890	9780	9780	9780	9780	0
102	20240806	195300	72669890	9780	9780	9780	9780	0
103	20240806	195200	72669890	9780	9780	9780	9780	0
104	20240806	195100	72669890	9780	9780	9780	9780	0
105	20240806	195000	72669890	9780	9780	9780	9780	0
106	20240806	194900	72669890	9780	9780	9780	9780	0
107	20240806	194800	72669890	9780	9780	9780	9780	0
108	20240806	194700	72669890	9780	9780	9780	9780	0
109	20240806	194600	72669890	9780	9780	9780	9780	0
110	20240806	194500	72669890	9780	9780	9780	9780	0
111	20240806	194400	72669890	9780	9780	9780	9780	0
112	20240806	194300	72669890	9780	9780	9780	9780	0
113	20240806	194200	72669890	9780	9780	9780	9780	0
114	20240806	194100	72669890	9780	9780	9780	9780	0
115	20240806	194000	72669890	9780	9780	9780	9780	0
116	20240806	193900	72669890	9780	9780	9780	9780	0
117	20240806	193800	72669890	9780	9780	9780	9780	0
118	20240806	193700	72669890	9780	9780	9780	9780	0
119	20240806	193600	72669890	9780	9780	9780	9780	0
120	20240806	193500	72669890	9780	9780	9780	9780	0
121	20240806	193400	72669890	9780	9780	9780	9780	0
122	20240806	193300	72669890	9780	9780	9780	9780	504
123	20240806	193200	72669890	9780	9780	9780	9780	0
124	20240806	193100	72669890	9780	9780	9780	9780	0
125	20240806	193000	72669890	9780	9780	9780	9780	0
126	20240806	192900	72669890	9780	9780	9780	9780	0
127	20240806	192800	72669890	9780	9780	9780	9780	0
128	20240806	192700	72669890	9780	9780	9780	9780	0
129	20240806	192600	72669890	9780	9780	9780	9780	0
130	20240806	192500	72669890	9780	9780	9780	9780	0
131	20240806	192400	72669890	9780	9780	9780	9780	0
132	20240806	192300	72669890	9780	9780	9780	9780	0
133	20240806	192200	72669890	9780	9780	9780	9780	0
134	20240806	192100	72669890	9780	9780	9780	9780	0
135	20240806	192000	72669890	9780	9780	9780	9780	0
136	20240806	191900	72669890	9780	9780	9780	9780	0
137	20240806	191800	72669890	9780	9780	9780	9780	0
138	20240806	191700	72669890	9780	9780	9780	9780	0
139	20240806	191600	72669890	9780	9780	9780	9780	0
140	20240806	191500	72669890	9780	9780	9780	9780	0
141	20240806	191400	72669890	9780	9780	9780	9780	0
142	20240806	191300	72669890	9780	9780	9780	9780	0
143	20240806	191200	72669890	9780	9780	9780	9780	0
144	20240806	191100	72669890	9780	9780	9780	9780	0
145	20240806	191000	72669890	9780	9780	9780	9780	0
146	20240806	190900	72669890	9780	9780	9780	9780	0
147	20240806	190800	72669890	9780	9780	9780	9780	0
148	20240806	190700	72669890	9780	9780	9780	9780	0
149	20240806	190600	72669890	9780	9780	9780	9780	0
150	20240806	190500	72669890	9780	9780	9780	9780	0
151	20240806	190400	72669890	9780	9780	9780	9780	0
152	20240806	190300	72669890	9780	9780	9780	9780	504
153	20240806	190200	72669890	9780	9780	9780	9780	0
154	20240806	190100	72669890	9780	9780	9780	9780	0
155	20240806	190000	72669890	9780	9780	9780	9780	0
156	20240806	185900	72669890	9780	9780	9780	9780	0
157	20240806	185800	72669890	9780	9780	9780	9780	0
158	20240806	185700	72669890	9780	9780	9780	9780	0
159	20240806	185600	72669890	9780	9780	9780	9780	0
160	20240806	185500	72669890	9780	9780	9780	9780	0
161	20240806	185400	72669890	9780	9780	9780	9780	0
162	20240806	185300	72669890	9780	9780	9780	9780	0
163	20240806	185200	72669890	9780	9780	9780	9780	0
164	20240806	185100	72669890	9780	9780	9780	9780	0
165	20240806	185000	72669890	9780	9780	9780	9780	0
166	20240806	184900	72669890	9780	9780	9780	9780	0
167	20240806	184800	72669890	9780	9780	9780	9780	0
168	20240806	184700	72669890	9780	9780	9780	9780	0
169	20240806	184600	72669890	9780	9780	9780	9780	0
170	20240806	184500	72669890	9780	9780	9780	9780	0
171	20240806	184400	72669890	9780	9780	9780	9780	0
172	20240806	184300	72669890	9780	9780	9780	9780	0
173	20240806	184200	72669890	9780	9780	9780	9780	0
174	20240806	184100	72669890	9780	9780	9780	9780	0
175	20240806	184000	72669890	9780	9780	9780	9780	0
176	20240806	183900	72669890	9780	9780	9780	9780	0
177	20240806	183800	72669890	9780	9780	9780	9780	0
178	20240806	183700	72669890	9780	9780	9780	9780	0
179	20240806	183600	72669890	9780	9780	9780	9780	0
180	20240806	183500	72669890	9780	9780	9780	9780	0
181	20240806	183400	72669890	9780	9780	9780	9780	0
182	20240806	183300	72669890	9780	9780	9780	9780	504
183	20240806	183200	72669890	9780	9780	9780	9780	0
184	20240806	183100	72669890	9780	9780	9780	9780	0
185	20240806	183000	72669890	9780	9780	9780	9780	0
186	20240806	182900	72669890	9780	9780	9780	9780	0
187	20240806	182800	72669890	9780	9780	9780	9780	0
188	20240806	182700	72669890	9780	9780	9780	9780	0
189	20240806	182600	72669890	9780	9780	9780	9780	0
190	20240806	182500	72669890	9780	9780	9780	9780	0
191	20240806	182400	72669890	9780	9780	9780	9780	0
192	20240806	182300	72669890	9780	9780	9780	9780	0
193	20240806	182200	72669890	9780	9780	9780	9780	0
194	20240806	182100	72669890	9780	9780	9780	9780	0
195	20240806	182000	72669890	9780	9780	9780	9780	0
196	20240806	181900	72669890	9780	9780	9780	9780	0
197	20240806	181800	72669890	9780	9780	9780	9780	0
198	20240806	181700	72669890	9780	9780	9780	9780	0
199	20240806	181600	72669890	9780	9780	9780	9780	0
200	20240806	181500	72669890	9780	9780	9780	9780	0
201	20240806	181400	72669890	9780	9780	9780	9780	0
202	20240806	181300	72669890	9780	9780	9780	9780	0
203	20240806	181200	72669890	9780	9780	9780	9780	0
204	20240806	181100	72669890	9780	9780	9780	9780	0
205	20240806	181000	72669890	9780	9780	9780	9780	0
206	20240806	180900	72669890	9780	9780	9780	9780	0
207	20240806	180800	72669890	9780	9780	9780	9780	0
208	20240806	180700	72669890	9780	9780	9780	9780	0
209	20240806	180600	72669890	9780	9780	9780	9780	0
210	20240806	180500	72669890	9780	9780	9780	9780	0
211	20240806	180400	72669890	9780	9780	9780	9780	0
212	20240806	180300	72669890	9780	9780	9780	9780	504
213	20240806	180200	72669890	9780	9780	9780	9780	0
214	20240806	180100	72669890	9780	9780	9780	9780	0
215	20240806	180000	72669890	9780	9780	9780	9780	0
216	20240806	175900	72669890	9780	9780	9780	9780	0
217	20240806	175800	72669890	9780	9780	9780	9780	0
218	20240806	175700	72669890	9780	9780	9780	9780	0
219	20240806	175600	72669890	9780	9780	9780	9780	0
220	20240806	175500	72669890	9780	9780	9780	9780	0
221	20240806	175400	72669890	9780	9780	9780	9780	0
222	20240806	175300	72669890	9780	9780	9780	9780	0
223	20240806	175200	72669890	9780	9780	9780	9780	0
224	20240806	175100	72669890	9780	9780	9780	9780	0
225	20240806	175000	72669890	9780	9780	9780	9780	0
226	20240806	174900	72669890	9780	9780	9780	9780	0
227	20240806	174800	72669890	9780	9780	9780	9780	0
228	20240806	174700	72669890	9780	9780	9780	9780	0
229	20240806	174600	72669890	9780	9780	9780	9780	0
230	20240806	174500	72669890	9780	9780	9780	9780	0
231	20240806	174400	72669890	9780	9780	9780	9780	0
232	20240806	174300	72669890	9780	9780	9780	9780	0
233	20240806	174200	72669890	9780	9780	9780	9780	0
234	20240806	174100	72669890	9780	9780	9780	9780	0
235	20240806	174000	72669890	9780	9780	9780	9780	0
236	20240806	173900	72669890	9780	9780	9780	9780	0
237	20240806	173800	72669890	9780	9780	9780	9780	0
238	20240806	173700	72669890	9780	9780	9780	9780	0
239	20240806	173600	72669890	9780	9780	9780	9780	0
240	20240806	173500	72669890	9780	9780	9780	9780	0
241	20240806	173400	72669890	9780	9780	9780	9780	0
242	20240806	173300	72669890	9780	9780	9780	9780	504
243	20240806	173200	72669890	9780	9780	9780	9780	0
244	20240806	173100	72669890	9780	9780	9780	9780	0
245	20240806	173000	72669890	9780	9780	9780	9780	0
246	20240806	172900	72669890	9780	9780	9780	9780	0
247	20240806	172800	72669890	9780	9780	9780	9780	0
248	20240806	172700	72669890	9780	9780	9780	9780	0
249	20240806	172600	72669890	9780	9780	9780	9780	0
250	20240806	172500	72669890	9780	9780	9780	9780	0
251	20240806	172400	72669890	9780	9780	9780	9780	0
252	20240806	172300	72669890	9780	9780	9780	9780	0
253	20240806	172200	72669890	9780	9780	9780	9780	0
254	20240806	172100	72669890	9780	9780	9780	9780	0
255	20240806	172000	72669890	9780	9780	9780	9780	0
256	20240806	171900	72669890	9780	9780	9780	9780	0
257	20240806	171800	72669890	9780	9780	9780	9780	0
258	20240806	171700	72669890	9780	9780	9780	9780	0
259	20240806	171600	72669890	9780	9780	9780	9780	0
260	20240806	171500	72669890	9780	9780	9780	9780	0
261	20240806	171400	72669890	9780	9780	9780	9780	0
262	20240806	171300	72669890	9780	9780	9780	9780	0
263	20240806	171200	72669890	9780	9780	9780	9780	0
264	20240806	171100	72669890	9780	9780	9780	9780	0
265	20240806	171000	72669890	9780	9780	9780	9780	0
266	20240806	170900	72669890	9780	9780	9780	9780	0
267	20240806	170800	72669890	9780	9780	9780	9780	0
268	20240806	170700	72669890	9780	9780	9780	9780	0
269	20240806	170600	72669890	9780	9780	9780	9780	0
270	20240806	170500	72669890	9780	9780	9780	9780	0
271	20240806	170400	72669890	9780	9780	9780	9780	0
272	20240806	170300	72669890	9780	9780	9780	9780	504
273	20240806	170200	72669890	9780	9780	9780	9780	0
274	20240806	170100	72669890	9780	9780	9780	9780	0
275	20240806	170000	72669890	9780	9780	9780	9780	0
276	20240806	165900	72669890	9780	9780	9780	9780	0
277	20240806	165800	72669890	9780	9780	9780	9780	0
278	20240806	165700	72669890	9780	9780	9780	9780	0
279	20240806	165600	72669890	9780	9780	9780	9780	0
280	20240806	165500	72669890	9780	9780	9780	9780	0
281	20240806	165400	72669890	9780	9780	9780	9780	0
282	20240806	165300	72669890	9780	9780	9780	9780	0
283	20240806	165200	72669890	9780	9780	9780	9780	0
284	20240806	165100	72669890	9780	9780	9780	9780	0
285	20240806	165000	72669890	9780	9780	9780	9780	0
286	20240806	164900	72669890	9780	9780	9780	9780	0
287	20240806	164800	72669890	9780	9780	9780	9780	0
288	20240806	164700	72669890	9780	9780	9780	9780	0
289	20240806	164600	72669890	9780	9780	9780	9780	0
290	20240806	164500	72669890	9780	9780	9780	9780	0
291	20240806	164400	72669890	9780	9780	9780	9780	0
292	20240806	164300	72669890	9780	9780	9780	9780	0
293	20240806	164200	72669890	9780	9780	9780	9780	0
294	20240806	164100	72669890	9780	9780	9780	9780	0
295	20240806	164000	72669890	9780	9780	9780	9780	0
296	20240806	163900	72669890	9780	9780	9780	9780	0
297	20240806	163800	72669890	9780	9780	9780	9780	0
298	20240806	163700	72669890	9780	9780	9780	9780	0
299	20240806	163600	72669890	9780	9780	9780	9780	0
300	20240806	163500	72669890	9780	9780	9780	9780	0
301	20240806	163400	72669890	9780	9780	9780	9780	0
302	20240806	163300	72669890	9780	9780	9780	9780	504
303	20240806	163200	72669890	9780	9780	9780	9780	0
304	20240806	163100	72669890	9780	9780	9780	9780	0
305	20240806	163000	72669890	9780	9780	9780	9780	0
306	20240806	162900	72669890	9780	9780	9780	9780	0
307	20240806	162800	72669890	9780	9780	9780	9780	0
308	20240806	162700	72669890	9780	9780	9780	9780	0
309	20240806	162600	72669890	9780	9780	9780	9780	0
310	20240806	162500	72669890	9780	9780	9780	9780	0
311	20240806	162400	72669890	9780	9780	9780	9780	0
312	20240806	162300	72669890	9780	9780	9780	9780	0
313	20240806	162200	72669890	9780	9780	9780	9780	0
314	20240806	162100	72669890	9780	9780	9780	9780	0
315	20240806	162000	72669890	9780	9780	9780	9780	0
316	20240806	161900	72669890	9780	9780	9780	9780	0
317	20240806	161800	72669890	9780	9780	9780	9780	0
318	20240806	161700	72669890	9780	9780	9780	9780	0
319	20240806	161600	72669890	9780	9780	9780	9780	0
320	20240806	161500	72669890	9780	9780	9780	9780	0
321	20240806	161400	72669890	9780	9780	9780	9780	0
322	20240806	161300	72669890	9780	9780	9780	9780	0
323	20240806	161200	72669890	9780	9780	9780	9780	0
324	20240806	161100	72669890	9780	9780	9780	9780	0
325	20240806	161000	72669890	9780	9780	9780	9780	0
326	20240806	160900	72669890	9780	9780	9780	9780	0
327	20240806	160800	72669890	9780	9780	9780	9780	0
328	20240806	160700	72669890	9780	9780	9780	9780	0
329	20240806	160600	72669890	9780	9780	9780	9780	0
330	20240806	160500	72669890	9780	9780	9780	9780	0
331	20240806	160400	72669890	9780	9780	9780	9780	0
332	20240806	160300	72669890	9780	9780	9780	9780	504
333	20240806	160200	72669890	9780	9780	9780	9780	0
334	20240806	160100	72669890	9780	9780	9780	9780	0
335	20240806	160000	72669890	9780	9780	9780	9780	0
336	20240806	155900	72669890	9780	9780	9780	9780	0
337	20240806	155800	72669890	9780	9780	9780	9780	0
338	20240806	155700	72669890	9780	9780	9780	9780	0
339	20240806	155600	72669890	9780	9780	9780	9780	0
340	20240806	155500	72669890	9780	9780	9780	9780	0
341	20240806	155400	72669890	9780	9780	9780	9780	0
342	20240806	155300	72669890	9780	9780	9780	9780	0
343	20240806	155200	72669890	9780	9780	9780	9780	0
344	20240806	155100	72669890	9780	9780	9780	9780	0
345	20240806	155000	72669890	9780	9780	9780	9780	0
346	20240806	154900	72669890	9780	9780	9780	9780	0
347	20240806	154800	72669890	9780	9780	9780	9780	0
348	20240806	154700	72669890	9780	9780	9780	9780	0
349	20240806	154600	72669890	9780	9780	9780	9780	0
350	20240806	154500	72669890	9780	9780	9780	9780	0
351	20240806	154400	72669890	9780	9780	9780	9780	0
352	20240806	154300	72669890	9780	9780	9780	9780	0
353	20240806	154200	72669890	9780	9780	9780	9780	0
354	20240806	154100	72669890	9780	9780	9780	9780	0
355	20240806	154000	72669890	9780	9780	9780	9780	0
356	20240806	153900	72669890	9780	9780	9780	9780	0
357	20240806	153800	72669890	9780	9780	9780	9780	0
358	20240806	153700	72669890	9780	9780	9780	9780	0
359	20240806	153600	72669890	9780	9780	9780	9780	0
360	20240806	153500	72669890	9780	9780	9780	9780	0
361	20240806	153400	72669890	9780	9780	9780	9780	0
362	20240806	153300	72669890	9780	9780	9780	9780	504
363	20240806	153200	72669890	9780	9780	9780	9780	0
364	20240806	153100	72669890	9780	9780	9780	9780	0
365	20240806	153000	72669890	9780	9780	9780	9780	504
366	20240806	152900	67740770	9790	9790	9790	9790	0
367	20240806	152800	67740770	9790	9790	9790	9790	0
368	20240806	152700	67740770	9790	9790	9790	9790	0
369	20240806	152600	67740770	9790	9790	9790	9790	0
370	20240806	152500	67740770	9790	9790	9790	9790	0
371	20240806	152400	67740770	9790	9790	9790	9790	0
372	20240806	152300	67740770	9790	9790	9790	9790	0
373	20240806	152200	67740770	9790	9790	9790	9790	0
374	20240806	152100	67740770	9790	9790	9790	9790	0
375	20240806	152000	67740770	9790	9790	9790	9790	0
376	20240806	151900	67740770	9790	9790	9790	9780	51
377	20240806	151800	67241970	9780	9790	9790	9780	16
378	20240806	151700	67085460	9780	9780	9780	9780	0
379	20240806	151600	67085460	9780	9780	9780	9780	0
380	20240806	151500	67085460	9780	9780	9780	9780	0
381	20240806	151400	67085460	9780	9780	9780	9780	0
382	20240806	151300	67085460	9780	9780	9780	9780	0
383	20240806	151200	67085460	9780	9780	9780	9780	0
384	20240806	151100	67085460	9780	9780	9780	9780	0
385	20240806	151000	67085460	9780	9780	9780	9780	0
386	20240806	150900	67085460	9780	9780	9780	9780	1
387	20240806	150800	67075680	9780	9780	9780	9780	0
388	20240806	150700	67075680	9780	9780	9780	9780	0
389	20240806	150600	67075680	9780	9780	9780	9780	0
390	20240806	150500	67075680	9780	9780	9780	9780	0
391	20240806	150400	67075680	9780	9780	9780	9780	0
392	20240806	150300	67075680	9780	9780	9780	9780	0
393	20240806	150200	67075680	9780	9780	9780	9780	0
394	20240806	150100	67075680	9780	9780	9780	9780	0
395	20240806	150000	67075680	9780	9780	9780	9780	0
396	20240806	145900	67075680	9780	9780	9780	9780	0
397	20240806	145800	67075680	9780	9780	9780	9780	0
398	20240806	145700	67075680	9780	9780	9780	9780	0
399	20240806	145600	67075680	9780	9780	9780	9780	0
400	20240806	145500	67075680	9780	9780	9780	9780	0
401	20240806	145400	67075680	9780	9780	9780	9780	0
402	20240806	145300	67075680	9780	9780	9780	9780	0
403	20240806	145200	67075680	9780	9780	9780	9780	0
404	20240806	145100	67075680	9780	9780	9780	9780	0
405	20240806	145000	67075680	9780	9780	9780	9780	0
406	20240806	144900	67075680	9780	9790	9790	9780	103
407	20240806	144800	66067320	9780	9780	9780	9780	0
408	20240806	144700	66067320	9780	9780	9780	9780	0
409	20240806	144600	66067320	9780	9780	9780	9780	0
410	20240806	144500	66067320	9780	9780	9780	9780	0
411	20240806	144400	66067320	9780	9780	9780	9780	0
412	20240806	144300	66067320	9780	9780	9780	9780	0
413	20240806	144200	66067320	9780	9780	9780	9780	0
414	20240806	144100	66067320	9780	9780	9780	9780	0
415	20240806	144000	66067320	9780	9780	9780	9780	0
416	20240806	143900	66067320	9780	9780	9780	9780	0
417	20240806	143800	66067320	9780	9780	9780	9780	1
418	20240806	143700	66057540	9780	9780	9780	9780	0
419	20240806	143600	66057540	9780	9780	9780	9780	0
420	20240806	143500	66057540	9780	9780	9780	9780	0
421	20240806	143400	66057540	9780	9780	9780	9780	0
422	20240806	143300	66057540	9780	9780	9780	9780	0
423	20240806	143200	66057540	9780	9780	9780	9780	0
424	20240806	143100	66057540	9780	9780	9780	9780	0
425	20240806	143000	66057540	9780	9780	9780	9780	0
426	20240806	142900	66057540	9780	9780	9780	9780	0
427	20240806	142800	66057540	9780	9780	9780	9780	0
428	20240806	142700	66057540	9780	9780	9780	9780	0
429	20240806	142600	66057540	9780	9780	9780	9780	0
430	20240806	142500	66057540	9780	9780	9780	9780	1
431	20240806	142400	66047760	9780	9780	9780	9780	0
432	20240806	142300	66047760	9780	9780	9780	9780	1
433	20240806	142200	66037980	9780	9780	9780	9780	0
434	20240806	142100	66037980	9780	9780	9780	9780	0
435	20240806	142000	66037980	9780	9790	9790	9780	6
436	20240806	141900	65979290	9780	9780	9780	9780	0
437	20240806	141800	65979290	9780	9780	9780	9780	24
438	20240806	141700	65744570	9780	9780	9780	9780	0
439	20240806	141600	65744570	9780	9780	9780	9780	0
440	20240806	141500	65744570	9780	9780	9780	9780	124
441	20240806	141400	64531850	9770	9770	9770	9770	0
442	20240806	141300	64531850	9770	9770	9770	9770	119
443	20240806	141200	63369220	9770	9770	9770	9770	0
444	20240806	141100	63369220	9770	9770	9770	9770	0
445	20240806	141000	63369220	9770	9780	9780	9770	122
446	20240806	140900	62176280	9770	9770	9770	9770	0
447	20240806	140800	62176280	9770	9770	9770	9770	14
448	20240806	140700	62039500	9780	9780	9780	9780	0
449	20240806	140600	62039500	9780	9780	9780	9780	66
450	20240806	140500	61394020	9780	9780	9780	9780	0
451	20240806	140400	61394020	9780	9780	9780	9780	1400
452	20240806	140300	47702020	9780	9780	9780	9780	0
453	20240806	140200	47702020	9780	9780	9780	9780	0
454	20240806	140100	47702020	9780	9780	9780	9780	0
455	20240806	140000	47702020	9780	9780	9780	9780	0
456	20240806	135900	47702020	9780	9780	9780	9780	0
457	20240806	135800	47702020	9780	9780	9780	9780	0
458	20240806	135700	47702020	9780	9780	9780	9780	0
459	20240806	135600	47702020	9780	9780	9780	9780	0
460	20240806	135500	47702020	9780	9780	9780	9780	0
461	20240806	135400	47702020	9780	9780	9780	9780	0
462	20240806	135300	47702020	9780	9780	9780	9780	0
463	20240806	135200	47702020	9780	9780	9780	9780	0
464	20240806	135100	47702020	9780	9780	9780	9780	0
465	20240806	135000	47702020	9780	9780	9780	9780	0
466	20240806	134900	47702020	9780	9780	9780	9780	0
467	20240806	134800	47702020	9780	9780	9780	9780	0
468	20240806	134700	47702020	9780	9780	9780	9780	0
469	20240806	134600	47702020	9780	9780	9780	9780	0
470	20240806	134500	47702020	9780	9780	9780	9780	0
471	20240806	134400	47702020	9780	9780	9780	9780	0
472	20240806	134300	47702020	9780	9780	9780	9780	0
473	20240806	134200	47702020	9780	9780	9780	9780	0
474	20240806	134100	47702020	9780	9780	9780	9780	0
475	20240806	134000	47702020	9780	9780	9780	9780	0
476	20240806	133900	47702020	9780	9780	9780	9780	0
477	20240806	133800	47702020	9780	9780	9780	9780	0
478	20240806	133700	47702020	9780	9780	9780	9780	0
479	20240806	133600	47702020	9780	9780	9780	9780	0
480	20240806	133500	47702020	9780	9780	9780	9780	0
481	20240806	133400	47702020	9780	9780	9780	9780	0
482	20240806	133300	47702020	9780	9780	9780	9780	0
483	20240806	133200	47702020	9780	9780	9780	9780	0
484	20240806	133100	47702020	9780	9780	9780	9780	0
485	20240806	133000	47702020	9780	9780	9780	9780	0
486	20240806	132900	47702020	9780	9780	9780	9780	0
487	20240806	132800	47702020	9780	9780	9780	9780	0
488	20240806	132700	47702020	9780	9780	9780	9780	0
489	20240806	132600	47702020	9780	9780	9780	9780	0
490	20240806	132500	47702020	9780	9780	9780	9780	0
491	20240806	132400	47702020	9780	9780	9780	9780	0
492	20240806	132300	47702020	9780	9780	9780	9780	0
493	20240806	132200	47702020	9780	9780	9780	9780	0
494	20240806	132100	47702020	9780	9780	9780	9780	0
495	20240806	132000	47702020	9780	9780	9780	9780	0
496	20240806	131900	47702020	9780	9780	9780	9780	0
497	20240806	131800	47702020	9780	9780	9780	9780	0
498	20240806	131700	47702020	9780	9780	9780	9780	0
499	20240806	131600	47702020	9780	9780	9780	9780	0
500	20240806	131500	47702020	9780	9780	9780	9780	0
501	20240806	131400	47702020	9780	9780	9780	9780	0
502	20240806	131300	47702020	9780	9780	9780	9780	0
503	20240806	131200	47702020	9780	9780	9780	9780	0
504	20240806	131100	47702020	9780	9780	9780	9780	0
505	20240806	131000	47702020	9780	9780	9780	9780	0
506	20240806	130900	47702020	9780	9780	9780	9780	0
507	20240806	130800	47702020	9780	9780	9780	9780	0
508	20240806	130700	47702020	9780	9780	9780	9780	0
509	20240806	130600	47702020	9780	9780	9780	9780	0
510	20240806	130500	47702020	9780	9780	9780	9780	0
511	20240806	130400	47702020	9780	9780	9780	9780	0
512	20240806	130300	47702020	9780	9780	9780	9780	0
513	20240806	130200	47702020	9780	9780	9780	9780	0
514	20240806	130100	47702020	9780	9780	9780	9780	0
515	20240806	130000	47702020	9780	9780	9780	9780	0
516	20240806	125900	47702020	9780	9780	9780	9780	0
517	20240806	125800	47702020	9780	9780	9780	9780	0
518	20240806	125700	47702020	9780	9780	9780	9780	0
519	20240806	125600	47702020	9780	9780	9780	9780	0
520	20240806	125500	47702020	9780	9780	9780	9780	0
521	20240806	125400	47702020	9780	9780	9780	9780	0
522	20240806	125300	47702020	9780	9780	9780	9780	0
523	20240806	125200	47702020	9780	9780	9780	9780	0
524	20240806	125100	47702020	9780	9780	9780	9780	0
525	20240806	125000	47702020	9780	9780	9780	9780	0
526	20240806	124900	47702020	9780	9780	9780	9780	0
527	20240806	124800	47702020	9780	9780	9780	9780	0
528	20240806	124700	47702020	9780	9780	9780	9780	0
529	20240806	124600	47702020	9780	9780	9780	9780	0
530	20240806	124500	47702020	9780	9780	9780	9780	0
531	20240806	124400	47702020	9780	9780	9780	9780	0
532	20240806	124300	47702020	9780	9780	9780	9780	0
533	20240806	124200	47702020	9780	9780	9780	9780	0
534	20240806	124100	47702020	9780	9780	9780	9780	0
535	20240806	124000	47702020	9780	9780	9780	9780	0
536	20240806	123900	47702020	9780	9780	9780	9780	0
537	20240806	123800	47702020	9780	9780	9780	9780	0
538	20240806	123700	47702020	9780	9780	9780	9780	0
539	20240806	123600	47702020	9780	9780	9780	9780	0
540	20240806	123500	47702020	9780	9780	9780	9780	0
541	20240806	123400	47702020	9780	9780	9780	9780	0
542	20240806	123300	47702020	9780	9780	9780	9780	0
543	20240806	123200	47702020	9780	9780	9780	9780	0
544	20240806	123100	47702020	9780	9780	9780	9780	0
545	20240806	123000	47702020	9780	9780	9780	9780	4
546	20240806	122900	47662900	9780	9780	9780	9780	0
547	20240806	122800	47662900	9780	9780	9780	9780	17
548	20240806	122700	47496640	9780	9780	9780	9780	0
549	20240806	122600	47496640	9780	9780	9780	9780	0
550	20240806	122500	47496640	9780	9780	9780	9780	86
551	20240806	122400	46655560	9780	9780	9780	9780	0
552	20240806	122300	46655560	9780	9770	9780	9770	430
553	20240806	122200	42450170	9770	9770	9770	9770	0
554	20240806	122100	42450170	9770	9770	9770	9770	6
555	20240806	122000	42391550	9770	9770	9770	9770	0
556	20240806	121900	42391550	9770	9770	9770	9770	0
557	20240806	121800	42391550	9770	9770	9770	9770	1
558	20240806	121700	42381780	9770	9770	9770	9770	0
559	20240806	121600	42381780	9770	9770	9770	9770	0
560	20240806	121500	42381780	9770	9770	9770	9770	3
561	20240806	121400	42352470	9770	9770	9770	9770	0
562	20240806	121300	42352470	9770	9770	9770	9770	14
563	20240806	121200	42215690	9780	9780	9780	9780	0
564	20240806	121100	42215690	9780	9780	9780	9780	71
565	20240806	121000	41521310	9770	9770	9770	9770	0
566	20240806	120900	41521310	9770	9770	9770	9770	0
567	20240806	120800	41521310	9770	9770	9770	9770	0
568	20240806	120700	41521310	9770	9770	9770	9770	0
569	20240806	120600	41521310	9770	9770	9770	9770	2
570	20240806	120500	41501770	9770	9770	9770	9770	0
571	20240806	120400	41501770	9770	9770	9770	9770	0
572	20240806	120300	41501770	9770	9770	9770	9770	7
573	20240806	120200	41433380	9770	9770	9770	9770	0
574	20240806	120100	41433380	9770	9770	9770	9770	35
575	20240806	120000	41091430	9770	9770	9770	9770	0
576	20240806	115900	41091430	9770	9770	9770	9770	0
577	20240806	115800	41091430	9770	9770	9770	9770	178
578	20240806	115700	39352370	9770	9770	9770	9770	0
579	20240806	115600	39352370	9770	9770	9770	9770	2
580	20240806	115500	39332830	9780	9780	9780	9780	0
581	20240806	115400	39332830	9780	9780	9780	9780	0
582	20240806	115300	39332830	9780	9780	9780	9780	10
583	20240806	115200	39235030	9770	9770	9770	9770	0
584	20240806	115100	39235030	9770	9770	9770	9770	3
585	20240806	115000	39205720	9780	9780	9780	9780	0
586	20240806	114900	39205720	9780	9780	9780	9780	0
587	20240806	114800	39205720	9780	9780	9780	9780	11
588	20240806	114700	39098140	9780	9780	9780	9780	992
589	20240806	114600	29396380	9770	9770	9770	9770	0
590	20240806	114500	29396380	9770	9770	9770	9770	0
591	20240806	114400	29396380	9770	9770	9770	9770	0
592	20240806	114300	29396380	9770	9770	9770	9770	0
593	20240806	114200	29396380	9770	9770	9770	9770	0
594	20240806	114100	29396380	9770	9770	9770	9770	0
595	20240806	114000	29396380	9770	9770	9770	9770	0
596	20240806	113900	29396380	9770	9770	9770	9770	0
597	20240806	113800	29396380	9770	9770	9770	9770	0
598	20240806	113700	29396380	9770	9770	9770	9770	0
599	20240806	113600	29396380	9770	9770	9770	9770	0
600	20240806	113500	29396380	9770	9770	9770	9770	0
601	20240806	113400	29396380	9770	9770	9770	9770	0
602	20240806	113300	29396380	9770	9770	9770	9770	0
603	20240806	113200	29396380	9770	9770	9770	9770	0
604	20240806	113100	29396380	9770	9770	9770	9770	0
605	20240806	113000	29396380	9770	9770	9770	9770	0
606	20240806	112900	29396380	9770	9770	9770	9770	0
607	20240806	112800	29396380	9770	9770	9770	9770	0
608	20240806	112700	29396380	9770	9770	9770	9770	0
609	20240806	112600	29396380	9770	9770	9770	9770	1
610	20240806	112500	29386610	9770	9770	9770	9770	0
611	20240806	112400	29386610	9770	9770	9770	9770	2
612	20240806	112300	29367070	9770	9770	9770	9770	0
613	20240806	112200	29367070	9770	9770	9770	9770	0
614	20240806	112100	29367070	9770	9780	9780	9770	61
615	20240806	112000	28770590	9770	9770	9770	9770	0
616	20240806	111900	28770590	9770	9770	9770	9770	0
617	20240806	111800	28770590	9770	9770	9770	9770	0
618	20240806	111700	28770590	9770	9770	9770	9770	0
619	20240806	111600	28770590	9770	9770	9770	9770	0
620	20240806	111500	28770590	9770	9770	9770	9770	2
621	20240806	111400	28751050	9770	9770	9770	9770	1
622	20240806	111300	28741280	9770	9770	9770	9770	0
623	20240806	111200	28741280	9770	9770	9770	9770	1
624	20240806	111100	28731510	9770	9770	9770	9770	0
625	20240806	111000	28731510	9770	9770	9770	9770	0
626	20240806	110900	28731510	9770	9770	9770	9770	5
627	20240806	110800	28682660	9770	9770	9770	9770	0
628	20240806	110700	28682660	9770	9770	9770	9770	25
629	20240806	110600	28438410	9780	9780	9780	9780	100
630	20240806	110500	27460410	9770	9770	9770	9770	26
631	20240806	110400	27206390	9770	9770	9770	9770	0
632	20240806	110300	27206390	9770	9770	9770	9770	0
633	20240806	110200	27206390	9770	9770	9770	9770	2
634	20240806	110100	27186850	9770	9770	9770	9770	0
635	20240806	110000	27186850	9770	9770	9770	9770	0
636	20240806	105900	27186850	9770	9770	9770	9770	8
637	20240806	105800	27108690	9770	9770	9770	9770	0
638	20240806	105700	27108690	9770	9770	9770	9770	40
639	20240806	105600	26717890	9770	9770	9770	9770	114
640	20240806	105500	25604110	9770	9770	9770	9770	89
641	20240806	105400	24734580	9780	9780	9780	9780	1
642	20240806	105300	24724800	9770	9770	9770	9770	0
643	20240806	105200	24724800	9770	9770	9770	9770	1011
644	20240806	105100	14847330	9780	9780	9780	9780	4
645	20240806	105000	14808210	9780	9780	9780	9780	52
646	20240806	104900	14299650	9780	9780	9780	9780	0
647	20240806	104800	14299650	9780	9780	9780	9780	0
648	20240806	104700	14299650	9780	9770	9780	9770	59
649	20240806	104600	13723090	9770	9770	9770	9770	0
650	20240806	104500	13723090	9770	9770	9770	9770	0
651	20240806	104400	13723090	9770	9770	9770	9770	0
652	20240806	104300	13723090	9770	9770	9770	9770	0
653	20240806	104200	13723090	9770	9770	9770	9770	1
654	20240806	104100	13713320	9780	9780	9780	9780	0
655	20240806	104000	13713320	9780	9780	9780	9780	5
656	20240806	103900	13664420	9780	9780	9780	9780	240
657	20240806	103800	11317220	9780	9780	9780	9780	0
658	20240806	103700	11317220	9780	9780	9780	9780	15
659	20240806	103600	11170520	9790	9790	9790	9790	75
660	20240806	103500	10436270	9790	9790	9790	9790	0
661	20240806	103400	10436270	9790	9790	9790	9790	0
662	20240806	103300	10436270	9790	9790	9790	9790	0
663	20240806	103200	10436270	9790	9790	9790	9790	0
664	20240806	103100	10436270	9790	9790	9790	9790	0
665	20240806	103000	10436270	9790	9790	9790	9790	0
666	20240806	102900	10436270	9790	9790	9790	9790	0
667	20240806	102800	10436270	9790	9790	9790	9790	0
668	20240806	102700	10436270	9790	9790	9790	9790	0
669	20240806	102600	10436270	9790	9790	9790	9790	0
670	20240806	102500	10436270	9790	9790	9790	9790	0
671	20240806	102400	10436270	9790	9790	9790	9790	0
672	20240806	102300	10436270	9790	9790	9790	9790	0
673	20240806	102200	10436270	9790	9790	9790	9790	0
674	20240806	102100	10436270	9790	9790	9790	9790	0
675	20240806	102000	10436270	9790	9800	9800	9790	2
676	20240806	101900	10416680	9780	9780	9780	9780	0
677	20240806	101800	10416680	9780	9780	9780	9780	3
678	20240806	101700	10387340	9780	9780	9780	9780	1
679	20240806	101600	10377560	9780	9780	9780	9780	0
680	20240806	101500	10377560	9780	9780	9780	9780	2
681	20240806	101400	10358000	9780	9780	9780	9780	10
682	20240806	101300	10260200	9780	9780	9780	9780	0
683	20240806	101200	10260200	9780	9780	9780	9780	0
684	20240806	101100	10260200	9780	9780	9780	9780	0
685	20240806	101000	10260200	9780	9780	9780	9780	0
686	20240806	100900	10260200	9780	9780	9780	9780	0
687	20240806	100800	10260200	9780	9780	9780	9780	11
688	20240806	100700	10152620	9780	9780	9780	9780	0
689	20240806	100600	10152620	9780	9780	9780	9780	10
690	20240806	100500	10054820	9780	9780	9780	9780	0
691	20240806	100400	10054820	9780	9780	9780	9780	0
692	20240806	100300	10054820	9780	9780	9780	9780	0
693	20240806	100200	10054820	9780	9780	9780	9780	0
694	20240806	100100	10054820	9780	9780	9780	9780	0
695	20240806	100000	10054820	9780	9780	9780	9780	36
696	20240806	095900	9702740	9770	9770	9770	9770	0
697	20240806	095800	9702740	9770	9770	9770	9770	9
698	20240806	095700	9614810	9770	9770	9770	9770	0
699	20240806	095600	9614810	9770	9770	9770	9770	44
700	20240806	095500	9184930	9780	9780	9780	9780	1
701	20240806	095400	9175150	9780	9780	9780	9780	204
702	20240806	095300	7180030	9770	9770	9770	9770	16
703	20240806	095200	7023710	9770	9770	9770	9770	0
704	20240806	095100	7023710	9770	9770	9770	9770	83
705	20240806	095000	6212800	9780	9780	9780	9780	414
706	20240806	094900	2163880	9770	9770	9770	9770	0
707	20240806	094800	2163880	9770	9770	9770	9770	1
708	20240806	094700	2154110	9770	9770	9770	9770	0
709	20240806	094600	2154110	9770	9770	9770	9770	3
710	20240806	094500	2124800	9780	9780	9780	9780	13
711	20240806	094400	1997660	9790	9790	9790	9790	0
712	20240806	094300	1997660	9790	9790	9790	9790	0
713	20240806	094200	1997660	9790	9790	9790	9790	3
714	20240806	094100	1968290	9780	9780	9780	9780	0
715	20240806	094000	1968290	9780	9780	9780	9780	5
716	20240806	093900	1919390	9770	9770	9770	9770	7
717	20240806	093800	1851000	9770	9770	9770	9770	0
718	20240806	093700	1851000	9770	9770	9770	9770	0
719	20240806	093600	1851000	9770	9780	9780	9770	12
720	20240806	093500	1733750	9800	9800	9800	9800	0
721	20240806	093400	1733750	9800	9800	9800	9800	0
722	20240806	093300	1733750	9800	9800	9800	9800	0
723	20240806	093200	1733750	9800	9800	9800	9800	0
724	20240806	093100	1733750	9800	9800	9800	9800	0
725	20240806	093000	1733750	9800	9800	9800	9800	33
726	20240806	092900	1410350	9800	9810	9810	9800	6
727	20240806	092800	1351500	9800	9800	9800	9800	0
728	20240806	092700	1351500	9800	9800	9800	9800	0
729	20240806	092600	1351500	9800	9800	9800	9800	0
730	20240806	092500	1351500	9800	9800	9800	9800	0
731	20240806	092400	1351500	9800	9800	9800	9800	2
732	20240806	092300	1331900	9810	9810	9810	9810	10
733	20240806	092200	1233800	9800	9800	9800	9800	1
734	20240806	092100	1224000	9800	9800	9800	9800	0
735	20240806	092000	1224000	9800	9800	9800	9800	0
736	20240806	091900	1224000	9800	9800	9800	9800	4
737	20240806	091800	1184800	9800	9800	9800	9800	0
738	20240806	091700	1184800	9800	9800	9800	9800	20
739	20240806	091600	988800	9790	9790	9790	9790	0
740	20240806	091500	988800	9790	9790	9790	9790	100
741	20240806	091400	9800	9800	9800	9800	9800	0
742	20240806	091300	9800	9800	9800	9800	9800	0
743	20240806	091200	9800	9800	9800	9800	9800	0
744	20240806	091100	9800	9800	9800	9800	9800	0
745	20240806	091000	9800	9800	9800	9800	9800	0
746	20240806	090900	9800	9800	9800	9800	9800	0
747	20240806	090800	9800	9800	9800	9800	9800	0
748	20240806	090700	9800	9800	9800	9800	9800	0
749	20240806	090600	9800	9800	9800	9800	9800	0
750	20240806	090500	9800	9800	9800	9800	9800	0
751	20240806	090400	9800	9800	9800	9800	9800	0
752	20240806	090300	9800	9800	9800	9800	9800	0
753	20240806	090200	9800	9800	9800	9800	9800	0
754	20240806	090100	9800	9800	9800	9800	9800	0
755	20240806	090000	9800	9800	9800	9800	9800	1