KissMeData/094280/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	200200	408290080	12420	12420	12420	12420	3
3	20240806	200100	408290080	12420	12420	12420	12420	0
4	20240806	200000	408290080	12420	12420	12420	12420	0
5	20240806	195900	408290080	12420	12420	12420	12420	0
6	20240806	195800	408290080	12420	12420	12420	12420	0
7	20240806	195700	408290080	12420	12420	12420	12420	0
8	20240806	195600	408290080	12420	12420	12420	12420	0
9	20240806	195500	408290080	12420	12420	12420	12420	0
10	20240806	195400	408290080	12420	12420	12420	12420	0
11	20240806	195300	408290080	12420	12420	12420	12420	0
12	20240806	195200	408290080	12420	12420	12420	12420	0
13	20240806	195100	408290080	12420	12420	12420	12420	0
14	20240806	195000	408290080	12420	12420	12420	12420	0
15	20240806	194900	408290080	12420	12420	12420	12420	0
16	20240806	194800	408290080	12420	12420	12420	12420	0
17	20240806	194700	408290080	12420	12420	12420	12420	0
18	20240806	194600	408290080	12420	12420	12420	12420	0
19	20240806	194500	408290080	12420	12420	12420	12420	0
20	20240806	194400	408290080	12420	12420	12420	12420	0
21	20240806	194300	408290080	12420	12420	12420	12420	0
22	20240806	194200	408290080	12420	12420	12420	12420	0
23	20240806	194100	408290080	12420	12420	12420	12420	0
24	20240806	194000	408290080	12420	12420	12420	12420	0
25	20240806	193900	408290080	12420	12420	12420	12420	0
26	20240806	193800	408290080	12420	12420	12420	12420	0
27	20240806	193700	408290080	12420	12420	12420	12420	0
28	20240806	193600	408290080	12420	12420	12420	12420	0
29	20240806	193500	408290080	12420	12420	12420	12420	0
30	20240806	193400	408290080	12420	12420	12420	12420	0
31	20240806	193300	408290080	12420	12420	12420	12420	0
32	20240806	193200	408290080	12420	12420	12420	12420	3
33	20240806	193100	408290080	12420	12420	12420	12420	0
34	20240806	193000	408290080	12420	12420	12420	12420	0
35	20240806	192900	408290080	12420	12420	12420	12420	0
36	20240806	192800	408290080	12420	12420	12420	12420	0
37	20240806	192700	408290080	12420	12420	12420	12420	0
38	20240806	192600	408290080	12420	12420	12420	12420	0
39	20240806	192500	408290080	12420	12420	12420	12420	0
40	20240806	192400	408290080	12420	12420	12420	12420	0
41	20240806	192300	408290080	12420	12420	12420	12420	0
42	20240806	192200	408290080	12420	12420	12420	12420	0
43	20240806	192100	408290080	12420	12420	12420	12420	0
44	20240806	192000	408290080	12420	12420	12420	12420	0
45	20240806	191900	408290080	12420	12420	12420	12420	0
46	20240806	191800	408290080	12420	12420	12420	12420	0
47	20240806	191700	408290080	12420	12420	12420	12420	0
48	20240806	191600	408290080	12420	12420	12420	12420	0
49	20240806	191500	408290080	12420	12420	12420	12420	0
50	20240806	191400	408290080	12420	12420	12420	12420	0
51	20240806	191300	408290080	12420	12420	12420	12420	0
52	20240806	191200	408290080	12420	12420	12420	12420	0
53	20240806	191100	408290080	12420	12420	12420	12420	0
54	20240806	191000	408290080	12420	12420	12420	12420	0
55	20240806	190900	408290080	12420	12420	12420	12420	0
56	20240806	190800	408290080	12420	12420	12420	12420	0
57	20240806	190700	408290080	12420	12420	12420	12420	0
58	20240806	190600	408290080	12420	12420	12420	12420	0
59	20240806	190500	408290080	12420	12420	12420	12420	0
60	20240806	190400	408290080	12420	12420	12420	12420	0
61	20240806	190300	408290080	12420	12420	12420	12420	0
62	20240806	190200	408290080	12420	12420	12420	12420	3
63	20240806	190100	408290080	12420	12420	12420	12420	0
64	20240806	190000	408290080	12420	12420	12420	12420	0
65	20240806	185900	408290080	12420	12420	12420	12420	0
66	20240806	185800	408290080	12420	12420	12420	12420	0
67	20240806	185700	408290080	12420	12420	12420	12420	0
68	20240806	185600	408290080	12420	12420	12420	12420	0
69	20240806	185500	408290080	12420	12420	12420	12420	0
70	20240806	185400	408290080	12420	12420	12420	12420	0
71	20240806	185300	408290080	12420	12420	12420	12420	0
72	20240806	185200	408290080	12420	12420	12420	12420	0
73	20240806	185100	408290080	12420	12420	12420	12420	0
74	20240806	185000	408290080	12420	12420	12420	12420	0
75	20240806	184900	408290080	12420	12420	12420	12420	0
76	20240806	184800	408290080	12420	12420	12420	12420	0
77	20240806	184700	408290080	12420	12420	12420	12420	0
78	20240806	184600	408290080	12420	12420	12420	12420	0
79	20240806	184500	408290080	12420	12420	12420	12420	0
80	20240806	184400	408290080	12420	12420	12420	12420	0
81	20240806	184300	408290080	12420	12420	12420	12420	0
82	20240806	184200	408290080	12420	12420	12420	12420	0
83	20240806	184100	408290080	12420	12420	12420	12420	0
84	20240806	184000	408290080	12420	12420	12420	12420	0
85	20240806	183900	408290080	12420	12420	12420	12420	0
86	20240806	183800	408290080	12420	12420	12420	12420	0
87	20240806	183700	408290080	12420	12420	12420	12420	0
88	20240806	183600	408290080	12420	12420	12420	12420	0
89	20240806	183500	408290080	12420	12420	12420	12420	0
90	20240806	183400	408290080	12420	12420	12420	12420	0
91	20240806	183300	408290080	12420	12420	12420	12420	0
92	20240806	183200	408290080	12420	12420	12420	12420	3
93	20240806	183100	408290080	12420	12420	12420	12420	0
94	20240806	183000	408290080	12420	12420	12420	12420	0
95	20240806	182900	408290080	12420	12420	12420	12420	0
96	20240806	182800	408290080	12420	12420	12420	12420	0
97	20240806	182700	408290080	12420	12420	12420	12420	0
98	20240806	182600	408290080	12420	12420	12420	12420	0
99	20240806	182500	408290080	12420	12420	12420	12420	0
100	20240806	182400	408290080	12420	12420	12420	12420	0
101	20240806	182300	408290080	12420	12420	12420	12420	0
102	20240806	182200	408290080	12420	12420	12420	12420	0
103	20240806	182100	408290080	12420	12420	12420	12420	0
104	20240806	182000	408290080	12420	12420	12420	12420	0
105	20240806	181900	408290080	12420	12420	12420	12420	0
106	20240806	181800	408290080	12420	12420	12420	12420	0
107	20240806	181700	408290080	12420	12420	12420	12420	0
108	20240806	181600	408290080	12420	12420	12420	12420	0
109	20240806	181500	408290080	12420	12420	12420	12420	0
110	20240806	181400	408290080	12420	12420	12420	12420	0
111	20240806	181300	408290080	12420	12420	12420	12420	0
112	20240806	181200	408290080	12420	12420	12420	12420	0
113	20240806	181100	408290080	12420	12420	12420	12420	0
114	20240806	181000	408290080	12420	12420	12420	12420	0
115	20240806	180900	408290080	12420	12420	12420	12420	0
116	20240806	180800	408290080	12420	12420	12420	12420	0
117	20240806	180700	408290080	12420	12420	12420	12420	0
118	20240806	180600	408290080	12420	12420	12420	12420	0
119	20240806	180500	408290080	12420	12420	12420	12420	0
120	20240806	180400	408290080	12420	12420	12420	12420	0
121	20240806	180300	408290080	12420	12420	12420	12420	0
122	20240806	180200	408290080	12420	12420	12420	12420	3
123	20240806	180100	408290080	12420	12420	12420	12420	0
124	20240806	180000	408290080	12420	12420	12420	12420	0
125	20240806	175900	408290080	12420	12420	12420	12420	0
126	20240806	175800	408290080	12420	12420	12420	12420	0
127	20240806	175700	408290080	12420	12420	12420	12420	0
128	20240806	175600	408290080	12420	12420	12420	12420	0
129	20240806	175500	408290080	12420	12420	12420	12420	0
130	20240806	175400	408290080	12420	12420	12420	12420	0
131	20240806	175300	408290080	12420	12420	12420	12420	0
132	20240806	175200	408290080	12420	12420	12420	12420	0
133	20240806	175100	408290080	12420	12420	12420	12420	0
134	20240806	175000	408290080	12420	12420	12420	12420	0
135	20240806	174900	408290080	12420	12420	12420	12420	0
136	20240806	174800	408290080	12420	12420	12420	12420	0
137	20240806	174700	408290080	12420	12420	12420	12420	0
138	20240806	174600	408290080	12420	12420	12420	12420	0
139	20240806	174500	408290080	12420	12420	12420	12420	0
140	20240806	174400	408290080	12420	12420	12420	12420	0
141	20240806	174300	408290080	12420	12420	12420	12420	0
142	20240806	174200	408290080	12420	12420	12420	12420	0
143	20240806	174100	408290080	12420	12420	12420	12420	0
144	20240806	174000	408290080	12420	12420	12420	12420	0
145	20240806	173900	408290080	12420	12420	12420	12420	0
146	20240806	173800	408290080	12420	12420	12420	12420	0
147	20240806	173700	408290080	12420	12420	12420	12420	0
148	20240806	173600	408290080	12420	12420	12420	12420	0
149	20240806	173500	408290080	12420	12420	12420	12420	0
150	20240806	173400	408290080	12420	12420	12420	12420	0
151	20240806	173300	408290080	12420	12420	12420	12420	0
152	20240806	173200	408290080	12420	12420	12420	12420	3
153	20240806	173100	408290080	12420	12420	12420	12420	0
154	20240806	173000	408290080	12420	12420	12420	12420	0
155	20240806	172900	408290080	12420	12420	12420	12420	0
156	20240806	172800	408290080	12420	12420	12420	12420	0
157	20240806	172700	408290080	12420	12420	12420	12420	0
158	20240806	172600	408290080	12420	12420	12420	12420	0
159	20240806	172500	408290080	12420	12420	12420	12420	0
160	20240806	172400	408290080	12420	12420	12420	12420	0
161	20240806	172300	408290080	12420	12420	12420	12420	0
162	20240806	172200	408290080	12420	12420	12420	12420	0
163	20240806	172100	408290080	12420	12420	12420	12420	0
164	20240806	172000	408290080	12420	12420	12420	12420	0
165	20240806	171900	408290080	12420	12420	12420	12420	0
166	20240806	171800	408290080	12420	12420	12420	12420	0
167	20240806	171700	408290080	12420	12420	12420	12420	0
168	20240806	171600	408290080	12420	12420	12420	12420	0
169	20240806	171500	408290080	12420	12420	12420	12420	0
170	20240806	171400	408290080	12420	12420	12420	12420	0
171	20240806	171300	408290080	12420	12420	12420	12420	0
172	20240806	171200	408290080	12420	12420	12420	12420	0
173	20240806	171100	408290080	12420	12420	12420	12420	0
174	20240806	171000	408290080	12420	12420	12420	12420	0
175	20240806	170900	408290080	12420	12420	12420	12420	0
176	20240806	170800	408290080	12420	12420	12420	12420	0
177	20240806	170700	408290080	12420	12420	12420	12420	0
178	20240806	170600	408290080	12420	12420	12420	12420	0
179	20240806	170500	408290080	12420	12420	12420	12420	0
180	20240806	170400	408290080	12420	12420	12420	12420	0
181	20240806	170300	408290080	12420	12420	12420	12420	0
182	20240806	170200	408290080	12420	12420	12420	12420	3
183	20240806	170100	408290080	12420	12420	12420	12420	0
184	20240806	170000	408290080	12420	12420	12420	12420	0
185	20240806	165900	408290080	12420	12420	12420	12420	0
186	20240806	165800	408290080	12420	12420	12420	12420	0
187	20240806	165700	408290080	12420	12420	12420	12420	0
188	20240806	165600	408290080	12420	12420	12420	12420	0
189	20240806	165500	408290080	12420	12420	12420	12420	0
190	20240806	165400	408290080	12420	12420	12420	12420	0
191	20240806	165300	408290080	12420	12420	12420	12420	0
192	20240806	165200	408290080	12420	12420	12420	12420	0
193	20240806	165100	408290080	12420	12420	12420	12420	0
194	20240806	165000	408290080	12420	12420	12420	12420	0
195	20240806	164900	408290080	12420	12420	12420	12420	0
196	20240806	164800	408290080	12420	12420	12420	12420	0
197	20240806	164700	408290080	12420	12420	12420	12420	0
198	20240806	164600	408290080	12420	12420	12420	12420	0
199	20240806	164500	408290080	12420	12420	12420	12420	0
200	20240806	164400	408290080	12420	12420	12420	12420	0
201	20240806	164300	408290080	12420	12420	12420	12420	0
202	20240806	164200	408290080	12420	12420	12420	12420	0
203	20240806	164100	408290080	12420	12420	12420	12420	0
204	20240806	164000	408290080	12420	12420	12420	12420	0
205	20240806	163900	408290080	12420	12420	12420	12420	0
206	20240806	163800	408290080	12420	12420	12420	12420	0
207	20240806	163700	408290080	12420	12420	12420	12420	0
208	20240806	163600	408290080	12420	12420	12420	12420	0
209	20240806	163500	408290080	12420	12420	12420	12420	0
210	20240806	163400	408290080	12420	12420	12420	12420	0
211	20240806	163300	408290080	12420	12420	12420	12420	0
212	20240806	163200	408290080	12420	12420	12420	12420	3
213	20240806	163100	408290080	12420	12420	12420	12420	0
214	20240806	163000	408290080	12420	12420	12420	12420	0
215	20240806	162900	408290080	12420	12420	12420	12420	0
216	20240806	162800	408290080	12420	12420	12420	12420	0
217	20240806	162700	408290080	12420	12420	12420	12420	0
218	20240806	162600	408290080	12420	12420	12420	12420	0
219	20240806	162500	408290080	12420	12420	12420	12420	0
220	20240806	162400	408290080	12420	12420	12420	12420	0
221	20240806	162300	408290080	12420	12420	12420	12420	0
222	20240806	162200	408290080	12420	12420	12420	12420	0
223	20240806	162100	408290080	12420	12420	12420	12420	0
224	20240806	162000	408290080	12420	12420	12420	12420	0
225	20240806	161900	408290080	12420	12420	12420	12420	0
226	20240806	161800	408290080	12420	12420	12420	12420	0
227	20240806	161700	408290080	12420	12420	12420	12420	0
228	20240806	161600	408290080	12420	12420	12420	12420	0
229	20240806	161500	408290080	12420	12420	12420	12420	0
230	20240806	161400	408290080	12420	12420	12420	12420	0
231	20240806	161300	408290080	12420	12420	12420	12420	0
232	20240806	161200	408290080	12420	12420	12420	12420	0
233	20240806	161100	408290080	12420	12420	12420	12420	0
234	20240806	161000	408290080	12420	12420	12420	12420	0
235	20240806	160900	408290080	12420	12420	12420	12420	0
236	20240806	160800	408290080	12420	12420	12420	12420	0
237	20240806	160700	408290080	12420	12420	12420	12420	0
238	20240806	160600	408290080	12420	12420	12420	12420	0
239	20240806	160500	408290080	12420	12420	12420	12420	0
240	20240806	160400	408290080	12420	12420	12420	12420	0
241	20240806	160300	408290080	12420	12420	12420	12420	0
242	20240806	160200	408290080	12420	12420	12420	12420	3
243	20240806	160100	408290080	12420	12420	12420	12420	0
244	20240806	160000	408290080	12420	12420	12420	12420	0
245	20240806	155900	408290080	12420	12420	12420	12420	0
246	20240806	155800	408290080	12420	12420	12420	12420	0
247	20240806	155700	408290080	12420	12420	12420	12420	0
248	20240806	155600	408290080	12420	12420	12420	12420	0
249	20240806	155500	408290080	12420	12420	12420	12420	0
250	20240806	155400	408290080	12420	12420	12420	12420	0
251	20240806	155300	408290080	12420	12420	12420	12420	0
252	20240806	155200	408290080	12420	12420	12420	12420	0
253	20240806	155100	408290080	12420	12420	12420	12420	0
254	20240806	155000	408290080	12420	12420	12420	12420	0
255	20240806	154900	408290080	12420	12420	12420	12420	0
256	20240806	154800	408290080	12420	12420	12420	12420	0
257	20240806	154700	408290080	12420	12420	12420	12420	0
258	20240806	154600	408290080	12420	12420	12420	12420	0
259	20240806	154500	408290080	12420	12420	12420	12420	0
260	20240806	154400	408290080	12420	12420	12420	12420	0
261	20240806	154300	408290080	12420	12420	12420	12420	0
262	20240806	154200	408290080	12420	12420	12420	12420	0
263	20240806	154100	408290080	12420	12420	12420	12420	0
264	20240806	154000	408290080	12420	12420	12420	12420	0
265	20240806	153900	408290080	12420	12420	12420	12420	0
266	20240806	153800	408290080	12420	12420	12420	12420	0
267	20240806	153700	408290080	12420	12420	12420	12420	0
268	20240806	153600	408290080	12420	12420	12420	12420	0
269	20240806	153500	408290080	12420	12420	12420	12420	0
270	20240806	153400	408290080	12420	12420	12420	12420	0
271	20240806	153300	408290080	12420	12420	12420	12420	0
272	20240806	153200	408290080	12420	12420	12420	12420	3
273	20240806	153100	408290080	12420	12420	12420	12420	0
274	20240806	153000	408290080	12420	12420	12420	12420	3
275	20240806	152900	408252820	12380	12380	12380	12380	0
276	20240806	152800	408252820	12380	12380	12380	12380	0
277	20240806	152700	408252820	12380	12380	12380	12380	0
278	20240806	152600	408252820	12380	12380	12380	12380	0
279	20240806	152500	408252820	12380	12380	12380	12380	0
280	20240806	152400	408252820	12380	12380	12380	12380	0
281	20240806	152300	408252820	12380	12380	12380	12380	0
282	20240806	152200	408252820	12380	12380	12380	12380	0
283	20240806	152100	408252820	12380	12380	12380	12380	0
284	20240806	152000	408252820	12380	12380	12380	12380	0
285	20240806	151900	408252820	12380	12410	12410	12380	49
286	20240806	151800	407646040	12400	12430	12430	12400	17
287	20240806	151700	407434870	12420	12420	12420	12420	11
288	20240806	151600	407298250	12410	12420	12420	12410	16
289	20240806	151500	407099540	12410	12420	12420	12400	70
290	20240806	151400	406231350	12430	12430	12430	12430	16
291	20240806	151300	406032470	12430	12440	12440	12430	36
292	20240806	151200	405584920	12440	12440	12440	12440	47
293	20240806	151100	405000240	12440	12430	12440	12430	8
294	20240806	151000	404900780	12430	12440	12450	12430	36
295	20240806	150900	404452930	12450	12450	12450	12450	4
296	20240806	150800	404403130	12430	12430	12450	12430	15
297	20240806	150700	404216590	12450	12440	12450	12440	16
298	20240806	150600	404017500	12410	12440	12450	12410	17
299	20240806	150500	403806040	12410	12450	12450	12410	15
300	20240806	150400	403619460	12450	12450	12450	12450	22
301	20240806	150300	403345560	12450	12430	12450	12430	14
302	20240806	150200	403171380	12430	12420	12440	12400	25
303	20240806	150100	402860980	12410	12440	12440	12400	189
304	20240806	150000	400515800	12440	12440	12440	12430	21
305	20240806	145900	400254570	12440	12430	12440	12430	9
306	20240806	145800	400142660	12430	12440	12440	12430	19
307	20240806	145700	399906370	12440	12430	12440	12430	120
308	20240806	145600	398414690	12430	12420	12430	12420	12
309	20240806	145500	398265600	12410	12420	12420	12410	16
310	20240806	145400	398066890	12420	12430	12430	12420	6
311	20240806	145300	397992330	12420	12410	12420	12410	28
312	20240806	145200	397644690	12410	12410	12420	12410	15
313	20240806	145100	397458450	12420	12400	12420	12400	23
314	20240806	145000	397173000	12410	12410	12420	12400	28
315	20240806	144900	396825740	12420	12420	12420	12400	18
316	20240806	144800	396602200	12420	12420	12420	12420	19
317	20240806	144700	396366220	12420	12420	12420	12420	21
318	20240806	144600	396105400	12420	12420	12420	12420	21
319	20240806	144500	395844580	12420	12410	12420	12410	4
320	20240806	144400	395794910	12420	12400	12420	12400	13
321	20240806	144300	395633580	12410	12390	12410	12390	35
322	20240806	144200	395199910	12390	12390	12390	12390	23
323	20240806	144100	394914940	12390	12390	12390	12390	10
324	20240806	144000	394791040	12390	12390	12390	12380	38
325	20240806	143900	394320310	12390	12400	12400	12390	27
326	20240806	143800	393985580	12390	12400	12400	12390	24
327	20240806	143700	393688040	12390	12390	12390	12390	11
328	20240806	143600	393551750	12400	12400	12400	12400	22
329	20240806	143500	393278950	12390	12400	12400	12390	28
330	20240806	143400	392931970	12400	12400	12400	12400	15
331	20240806	143300	392745970	12400	12390	12400	12390	302
332	20240806	143200	389002960	12390	12380	12390	12380	80
333	20240806	143100	388012340	12370	12380	12380	12370	19
334	20240806	143000	387777140	12380	12380	12380	12380	21
335	20240806	142900	387517160	12380	12380	12380	12380	22
336	20240806	142800	387244800	12380	12380	12380	12380	15
337	20240806	142700	387059100	12370	12370	12380	12370	29
338	20240806	142600	386700360	12370	12370	12370	12370	13
339	20240806	142500	386539550	12370	12370	12370	12370	10
340	20240806	142400	386415850	12370	12370	12370	12370	18
341	20240806	142300	386193190	12370	12370	12370	12370	19
342	20240806	142200	385958160	12360	12360	12360	12360	13
343	20240806	142100	385797480	12360	12360	12360	12360	10
344	20240806	142000	385673880	12360	12360	12360	12360	26
345	20240806	141900	385352520	12360	12350	12360	12350	28
346	20240806	141800	385006650	12340	12350	12350	12340	18
347	20240806	141700	384784360	12350	12350	12350	12350	12
348	20240806	141600	384636160	12350	12350	12350	12350	23
349	20240806	141500	384352110	12350	12350	12350	12350	14
350	20240806	141400	384179210	12350	12340	12350	12340	14
351	20240806	141300	384006320	12350	12340	12350	12340	17
352	20240806	141200	383796520	12350	12350	12350	12340	22
353	20240806	141100	383525020	12340	12340	12340	12340	19
354	20240806	141000	383290560	12340	12340	12340	12340	22
355	20240806	140900	383019080	12340	12340	12340	12340	16
356	20240806	140800	382821640	12340	12340	12340	12340	4
357	20240806	140700	382772280	12320	12320	12330	12320	16
358	20240806	140600	382575140	12320	12340	12350	12320	28
359	20240806	140500	382229810	12350	12340	12350	12340	64
360	20240806	140400	381439450	12350	12340	12350	12340	206
361	20240806	140300	378895700	12330	12320	12330	12320	58
362	20240806	140200	378181110	12320	12320	12320	12320	45
363	20240806	140100	377626710	12320	12330	12330	12320	212
364	20240806	140000	375014810	12330	12330	12330	12330	4
365	20240806	135900	374965490	12320	12340	12350	12320	113
366	20240806	135800	373573140	12340	12340	12350	12340	12
367	20240806	135700	373425040	12350	12340	12350	12340	7
368	20240806	135600	373338640	12350	12350	12350	12340	12
369	20240806	135500	373190470	12350	12350	12350	12350	6
370	20240806	135400	373116370	12350	12350	12350	12340	20
371	20240806	135300	372869470	12350	12350	12350	12350	0
372	20240806	135200	372869470	12350	12340	12350	12340	6
373	20240806	135100	372795390	12350	12340	12350	12340	6
374	20240806	135000	372721340	12330	12340	12350	12330	12
375	20240806	134900	372573280	12350	12350	12350	12350	8
376	20240806	134800	372474480	12350	12350	12350	12350	9
377	20240806	134700	372363330	12350	12350	12350	12350	6
378	20240806	134600	372289230	12350	12350	12350	12350	9
379	20240806	134500	372178080	12350	12350	12350	12350	7
380	20240806	134400	372091630	12350	12350	12350	12350	10
381	20240806	134300	371968130	12340	12340	12340	12340	1
382	20240806	134200	371955790	12340	12340	12340	12340	4
383	20240806	134100	371906430	12330	12330	12330	12330	16
384	20240806	134000	371709150	12330	12330	12330	12330	7
385	20240806	133900	371622840	12330	12330	12330	12330	21
386	20240806	133800	371363910	12340	12340	12340	12340	7
387	20240806	133700	371277530	12340	12350	12350	12340	13
388	20240806	133600	371117070	12340	12340	12340	12340	1
389	20240806	133500	371104730	12350	12350	12350	12310	403
390	20240806	133400	366137810	12350	12350	12350	12350	5
391	20240806	133300	366076060	12350	12350	12350	12350	5
392	20240806	133200	366014310	12350	12350	12350	12350	6
393	20240806	133100	365940210	12350	12350	12350	12350	7
394	20240806	133000	365853760	12350	12350	12350	12350	5
395	20240806	132900	365792010	12360	12370	12370	12350	29
396	20240806	132800	365433580	12370	12370	12370	12370	5
397	20240806	132700	365371730	12370	12370	12370	12370	7
398	20240806	132600	365285140	12370	12370	12370	12370	13
399	20240806	132500	365124330	12360	12360	12360	12360	1
400	20240806	132400	365111970	12370	12360	12370	12360	15
401	20240806	132300	364926560	12360	12360	12360	12360	2
402	20240806	132200	364901840	12360	12360	12360	12360	4
403	20240806	132100	364852400	12360	12360	12360	12360	2
404	20240806	132000	364827680	12360	12360	12360	12360	4
405	20240806	131900	364778240	12360	12360	12360	12360	0
406	20240806	131800	364778240	12360	12360	12360	12350	157
407	20240806	131700	362838140	12360	12360	12360	12360	1
408	20240806	131600	362825780	12360	12350	12360	12350	671
409	20240806	131500	354538910	12350	12350	12350	12350	0
410	20240806	131400	354538910	12350	12350	12350	12350	2
411	20240806	131300	354514210	12350	12340	12350	12340	11
412	20240806	131200	354378430	12350	12350	12350	12350	3
413	20240806	131100	354341380	12350	12350	12350	12350	4
414	20240806	131000	354291980	12350	12350	12350	12350	1
415	20240806	130900	354279630	12350	12340	12350	12340	588
416	20240806	130800	347023630	12340	12340	12340	12340	5
417	20240806	130700	346961930	12340	12330	12340	12330	4
418	20240806	130600	346912580	12330	12330	12330	12330	3
419	20240806	130500	346875590	12340	12340	12340	12340	16
420	20240806	130400	346678150	12340	12340	12340	12340	5
421	20240806	130300	346616450	12340	12340	12340	12340	6
422	20240806	130200	346542410	12340	12340	12340	12340	2
423	20240806	130100	346517730	12330	12330	12330	12330	8
424	20240806	130000	346419090	12330	12330	12330	12330	9
425	20240806	125900	346308120	12330	12330	12330	12330	0
426	20240806	125800	346308120	12330	12330	12330	12330	19
427	20240806	125700	346073850	12330	12330	12330	12330	0
428	20240806	125600	346073850	12330	12330	12330	12330	23
429	20240806	125500	345790260	12320	12320	12320	12320	0
430	20240806	125400	345790260	12320	12320	12320	12320	6
431	20240806	125300	345716340	12310	12320	12320	12310	36
432	20240806	125200	345273140	12320	12320	12320	12320	19
433	20240806	125100	345039060	12320	12320	12320	12320	4
434	20240806	125000	344989780	12330	12330	12330	12330	12
435	20240806	124900	344841820	12330	12330	12330	12330	5
436	20240806	124800	344780170	12330	12330	12330	12330	0
437	20240806	124700	344780170	12330	12330	12330	12330	6
438	20240806	124600	344706190	12320	12320	12320	12320	0
439	20240806	124500	344706190	12320	12320	12320	12320	7
440	20240806	124400	344619950	12310	12320	12320	12310	10
441	20240806	124300	344496840	12320	12320	12320	12320	10
442	20240806	124200	344373640	12320	12320	12320	12320	12
443	20240806	124100	344225800	12330	12340	12340	12330	23
444	20240806	124000	343942000	12340	12340	12340	12340	10
445	20240806	123900	343818600	12340	12340	12340	12340	8
446	20240806	123800	343719880	12340	12330	12340	12330	14
447	20240806	123700	343547160	12340	12340	12340	12330	10
448	20240806	123600	343423770	12340	12340	12340	12340	6
449	20240806	123500	343349730	12340	12340	12340	12340	7
450	20240806	123400	343263350	12340	12330	12340	12330	8
451	20240806	123300	343164690	12340	12340	12340	12340	4
452	20240806	123200	343115330	12340	12340	12340	12340	73
453	20240806	123100	342214510	12330	12330	12340	12330	3
454	20240806	123000	342177510	12340	12320	12340	12320	97
455	20240806	122900	340982450	12320	12320	12320	12320	0
456	20240806	122800	340982450	12320	12310	12320	12310	5
457	20240806	122700	340920860	12320	12300	12320	12300	370
458	20240806	122600	336364080	12290	12270	12290	12270	117
459	20240806	122500	334926250	12260	12260	12260	12260	3
460	20240806	122400	334889470	12270	12270	12270	12240	2176
461	20240806	122300	308249250	12270	12260	12270	12260	323
462	20240806	122200	304289260	12260	12280	12290	12240	1284
463	20240806	122100	288535580	12280	12280	12280	12280	2
464	20240806	122000	288511020	12270	12270	12270	12240	746
465	20240806	121900	279372500	12280	12320	12320	12280	350
466	20240806	121800	275074070	12320	12320	12320	12320	3
467	20240806	121700	275037110	12320	12320	12320	12320	8
468	20240806	121600	274938550	12320	12330	12330	12310	248
469	20240806	121500	271883160	12330	12330	12330	12330	0
470	20240806	121400	271883160	12330	12340	12340	12330	38
471	20240806	121300	271414600	12340	12340	12340	12340	7
472	20240806	121200	271328220	12330	12330	12330	12330	0
473	20240806	121100	271328220	12330	12330	12330	12330	58
474	20240806	121000	270613080	12330	12330	12330	12330	8
475	20240806	120900	270514440	12330	12330	12330	12330	4
476	20240806	120800	270465120	12330	12330	12330	12330	3
477	20240806	120700	270428130	12330	12330	12330	12330	4
478	20240806	120600	270378810	12330	12330	12330	12330	4
479	20240806	120500	270329490	12320	12310	12320	12310	5
480	20240806	120400	270267930	12310	12310	12310	12310	4
481	20240806	120300	270218690	12320	12290	12330	12290	4
482	20240806	120200	270169450	12320	12280	12320	12280	8
483	20240806	120100	270071170	12280	12280	12280	12280	2
484	20240806	120000	270046610	12280	12280	12280	12280	8
485	20240806	115900	269948370	12280	12270	12280	12270	5
486	20240806	115800	269886980	12280	12270	12280	12270	27
487	20240806	115700	269555470	12260	12310	12310	12260	65
488	20240806	115600	268758210	12300	12330	12330	12300	17
489	20240806	115500	268548770	12330	12330	12330	12330	6
490	20240806	115400	268474790	12330	12330	12330	12330	6
491	20240806	115300	268400810	12330	12330	12330	12330	5
492	20240806	115200	268339160	12330	12330	12330	12330	8
493	20240806	115100	268240520	12330	12330	12330	12330	8
494	20240806	115000	268141880	12330	12330	12330	12330	4
495	20240806	114900	268092560	12320	12330	12330	12320	89
496	20240806	114800	266995950	12330	12330	12330	12330	4
497	20240806	114700	266946630	12330	12300	12330	12300	319
498	20240806	114600	263022870	12300	12300	12300	12300	3
499	20240806	114500	262985970	12300	12300	12300	12300	11
500	20240806	114400	262850670	12290	12290	12290	12290	8
501	20240806	114300	262752350	12300	12300	12300	12300	28
502	20240806	114200	262407950	12300	12300	12300	12300	112
503	20240806	114100	261030350	12300	12300	12300	12300	9
504	20240806	114000	260919650	12300	12300	12300	12300	4
505	20240806	113900	260870450	12300	12300	12300	12300	2
506	20240806	113800	260845850	12300	12300	12300	12300	28
507	20240806	113700	260501450	12300	12300	12300	12300	4
508	20240806	113600	260452250	12300	12300	12300	12300	6
509	20240806	113500	260378450	12300	12300	12300	12300	4
510	20240806	113400	260329250	12300	12300	12300	12300	13
511	20240806	113300	260169350	12300	12310	12310	12300	127
512	20240806	113200	258607230	12320	12300	12320	12300	6
513	20240806	113100	258533330	12330	12330	12330	12330	0
514	20240806	113000	258533330	12330	12280	12330	12260	1346
515	20240806	112900	242022500	12330	12290	12330	12270	1014
516	20240806	112800	229556510	12300	12300	12300	12300	5
517	20240806	112700	229495010	12300	12300	12300	12300	4
518	20240806	112600	229445810	12300	12300	12300	12300	5
519	20240806	112500	229384310	12300	12300	12300	12300	7
520	20240806	112400	229298210	12300	12300	12300	12300	4
521	20240806	112300	229249010	12300	12300	12300	12300	9
522	20240806	112200	229138310	12300	12300	12300	12300	0
523	20240806	112100	229138310	12300	12300	12300	12300	10
524	20240806	112000	229015310	12300	12340	12340	12300	460
525	20240806	111900	223355260	12340	12340	12340	12340	8
526	20240806	111800	223256540	12340	12340	12340	12340	20
527	20240806	111700	223009740	12340	12340	12340	12340	4
528	20240806	111600	222960380	12340	12340	12340	12340	8
529	20240806	111500	222861660	12340	12330	12340	12330	18
530	20240806	111400	222639710	12330	12330	12330	12330	1
531	20240806	111300	222627380	12320	12320	12320	12320	4
532	20240806	111200	222578100	12320	12310	12320	12310	10
533	20240806	111100	222454950	12310	12310	12310	12310	1
534	20240806	111000	222442640	12310	12310	12310	12310	10
535	20240806	110900	222319540	12310	12310	12310	12310	5
536	20240806	110800	222257990	12320	12300	12320	12300	204
537	20240806	110700	219748730	12300	12320	12330	12290	91
538	20240806	110600	218629340	12330	12330	12330	12330	16
539	20240806	110500	218432060	12330	12320	12330	12320	6
540	20240806	110400	218358090	12330	12310	12330	12310	56
541	20240806	110300	217667860	12340	12340	12340	12340	52
542	20240806	110200	217026180	12340	12340	12340	12340	10
543	20240806	110100	216902780	12340	12340	12340	12340	5
544	20240806	110000	216841080	12340	12350	12350	12340	4
545	20240806	105900	216791710	12350	12350	12350	12350	10
546	20240806	105800	216668210	12350	12350	12350	12350	4
547	20240806	105700	216618810	12350	12350	12350	12350	7
548	20240806	105600	216532360	12350	12330	12350	12330	3
549	20240806	105500	216495340	12340	12340	12350	12340	8
550	20240806	105400	216396610	12340	12340	12350	12340	6
551	20240806	105300	216322550	12340	12330	12340	12330	9
552	20240806	105200	216211500	12330	12320	12330	12320	11
553	20240806	105100	216075940	12320	12320	12320	12310	9
554	20240806	105000	215965070	12340	12340	12340	12340	7
555	20240806	104900	215878690	12340	12340	12340	12340	4
556	20240806	104800	215829330	12340	12320	12340	12320	254
557	20240806	104700	212700030	12310	12340	12350	12310	291
558	20240806	104600	209117410	12340	12340	12340	12340	1
559	20240806	104500	209105070	12290	12290	12290	12290	182
560	20240806	104400	206868290	12290	12290	12290	12260	5
561	20240806	104300	206806890	12260	12270	12290	12230	508
562	20240806	104200	200576690	12280	12340	12340	12270	889
563	20240806	104100	189651730	12300	12340	12350	12290	928
564	20240806	104000	178232080	12340	12350	12350	12340	12
565	20240806	103900	178083900	12350	12350	12350	12350	28
566	20240806	103800	177738100	12350	12340	12350	12340	3
567	20240806	103700	177701060	12340	12340	12350	12340	7
568	20240806	103600	177614670	12340	12330	12350	12330	59
569	20240806	103500	176886600	12350	12340	12350	12330	15
570	20240806	103400	176701590	12340	12340	12350	12330	1092
571	20240806	103300	163237000	12340	12350	12360	12340	20
572	20240806	103200	162990130	12360	12370	12370	12350	18
573	20240806	103100	162767640	12390	12380	12390	12370	52
574	20240806	103000	162124280	12390	12380	12390	12380	22
575	20240806	102900	161851850	12380	12390	12390	12380	11
576	20240806	102800	161715570	12390	12400	12400	12390	9
577	20240806	102700	161604000	12400	12400	12400	12400	4
578	20240806	102600	161554400	12400	12400	12400	12390	96
579	20240806	102500	160364690	12390	12370	12390	12370	845
580	20240806	102400	149903380	12380	12380	12380	12380	0
581	20240806	102300	149903380	12380	12380	12380	12380	9
582	20240806	102200	149791960	12370	12380	12380	12370	5
583	20240806	102100	149730070	12370	12370	12380	12370	109
584	20240806	102000	148381730	12370	12370	12370	12370	5
585	20240806	101900	148319880	12370	12370	12380	12370	11
586	20240806	101800	148183790	12380	12320	12380	12320	191
587	20240806	101700	145825000	12310	12330	12350	12310	319
588	20240806	101600	141894450	12330	12340	12340	12330	58
589	20240806	101500	141178980	12340	12340	12340	12340	11
590	20240806	101400	141043240	12350	12350	12360	12350	47
591	20240806	101300	140462730	12370	12370	12370	12340	178
592	20240806	101200	138265510	12360	12380	12380	12360	24
593	20240806	101100	137968770	12400	12400	12400	12390	13
594	20240806	101000	137807630	12400	12400	12400	12400	39
595	20240806	100900	137324030	12400	12400	12400	12400	4
596	20240806	100800	137274430	12400	12410	12410	12400	502
597	20240806	100700	131044710	12410	12420	12420	12410	2
598	20240806	100600	131019880	12430	12430	12430	12430	6
599	20240806	100500	130945300	12430	12440	12440	12430	101
600	20240806	100400	129689840	12440	12420	12440	12420	11
601	20240806	100300	129553030	12440	12440	12440	12400	1022
602	20240806	100200	116865010	12440	12440	12440	12440	1
603	20240806	100100	116852570	12440	12440	12440	12440	12
604	20240806	100000	116703290	12430	12440	12440	12430	71
605	20240806	095900	115820700	12440	12440	12440	12440	48
606	20240806	095800	115223580	12440	12440	12440	12440	5
607	20240806	095700	115161380	12440	12440	12440	12440	11
608	20240806	095600	115024540	12440	12420	12440	12420	116
609	20240806	095500	113582630	12420	12430	12430	12420	121
610	20240806	095400	112078650	12420	12390	12430	12390	756
611	20240806	095300	102705920	12390	12390	12390	12380	9
612	20240806	095200	102594430	12390	12390	12390	12390	26
613	20240806	095100	102272290	12380	12380	12380	12380	0
614	20240806	095000	102272290	12380	12380	12380	12380	11
615	20240806	094900	102136110	12380	12380	12380	12380	5
616	20240806	094800	102074210	12390	12370	12390	12370	250
617	20240806	094700	98980390	12360	12360	12370	12360	13
618	20240806	094600	98819700	12360	12340	12360	12340	85
619	20240806	094500	97769130	12340	12340	12360	12340	227
620	20240806	094400	94967620	12330	12310	12360	12310	211
621	20240806	094300	92367040	12370	12390	12390	12280	1336
622	20240806	094200	75853590	12390	12390	12390	12390	0
623	20240806	094100	75853590	12390	12380	12390	12380	7
624	20240806	094000	75766910	12380	12380	12380	12380	10
625	20240806	093900	75643110	12380	12380	12380	12380	3
626	20240806	093800	75605970	12390	12380	12390	12380	19
627	20240806	093700	75370730	12400	12400	12400	12390	8
628	20240806	093600	75271570	12400	12390	12400	12390	6
629	20240806	093500	75197200	12400	12380	12400	12380	65
630	20240806	093400	74391870	12380	12380	12380	12380	0
631	20240806	093300	74391870	12380	12380	12380	12380	14
632	20240806	093200	74218550	12380	12370	12380	12370	8
633	20240806	093100	74119560	12390	12390	12390	12390	8
634	20240806	093000	74020440	12390	12390	12390	12390	6
635	20240806	092900	73946100	12380	12380	12380	12380	1
636	20240806	092800	73933720	12390	12380	12390	12380	37
637	20240806	092700	73475330	12390	12370	12390	12370	54
638	20240806	092600	72806720	12360	12370	12380	12360	26
639	20240806	092500	72485260	12360	12350	12360	12350	282
640	20240806	092400	69002540	12350	12340	12350	12340	3
641	20240806	092300	68965500	12340	12340	12350	12340	41
642	20240806	092200	68459550	12340	12340	12340	12340	4
643	20240806	092100	68410190	12340	12310	12340	12310	388
644	20240806	092000	63626510	12310	12310	12310	12270	572
645	20240806	091900	56602410	12310	12310	12320	12310	52
646	20240806	091800	55962220	12310	12300	12310	12300	4
647	20240806	091700	55913000	12310	12290	12310	12290	152
648	20240806	091600	54044890	12290	12290	12290	12270	7
649	20240806	091500	53958880	12290	12280	12290	12280	106
650	20240806	091400	52657160	12270	12270	12280	12270	176
651	20240806	091300	50496140	12270	12250	12270	12250	698
652	20240806	091200	41931720	12250	12200	12250	12200	422
653	20240806	091100	36766110	12100	12200	12200	12100	44
654	20240806	091000	36233310	12100	12190	12210	12100	669
655	20240806	090900	28113710	12210	12220	12220	12210	58
656	20240806	090800	27405480	12220	12210	12220	12180	141
657	20240806	090700	25687130	12210	12220	12240	12210	233
658	20240806	090600	22840220	12210	12210	12210	12210	0
659	20240806	090500	22840220	12210	12290	12290	12210	292
660	20240806	090400	19259530	12310	12310	12310	12310	109
661	20240806	090300	17917740	12310	12300	12310	12300	258
662	20240806	090200	14744310	12350	12300	12350	12300	466
663	20240806	090100	9003010	12300	12250	12300	12250	81
664	20240806	090000	8009960	12250	12110	12250	12110	661