KissMeData/024090/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	190700	195493480	11600	11600	11600	11600	4
3	20240806	190600	195493480	11600	11600	11600	11600	0
4	20240806	190500	195493480	11600	11600	11600	11600	0
5	20240806	190400	195493480	11600	11600	11600	11600	0
6	20240806	190300	195493480	11600	11600	11600	11600	0
7	20240806	190200	195493480	11600	11600	11600	11600	0
8	20240806	190100	195493480	11600	11600	11600	11600	0
9	20240806	190000	195493480	11600	11600	11600	11600	0
10	20240806	185900	195493480	11600	11600	11600	11600	0
11	20240806	185800	195493480	11600	11600	11600	11600	0
12	20240806	185700	195493480	11600	11600	11600	11600	0
13	20240806	185600	195493480	11600	11600	11600	11600	0
14	20240806	185500	195493480	11600	11600	11600	11600	0
15	20240806	185400	195493480	11600	11600	11600	11600	0
16	20240806	185300	195493480	11600	11600	11600	11600	0
17	20240806	185200	195493480	11600	11600	11600	11600	0
18	20240806	185100	195493480	11600	11600	11600	11600	0
19	20240806	185000	195493480	11600	11600	11600	11600	0
20	20240806	184900	195493480	11600	11600	11600	11600	0
21	20240806	184800	195493480	11600	11600	11600	11600	0
22	20240806	184700	195493480	11600	11600	11600	11600	0
23	20240806	184600	195493480	11600	11600	11600	11600	0
24	20240806	184500	195493480	11600	11600	11600	11600	0
25	20240806	184400	195493480	11600	11600	11600	11600	0
26	20240806	184300	195493480	11600	11600	11600	11600	0
27	20240806	184200	195493480	11600	11600	11600	11600	0
28	20240806	184100	195493480	11600	11600	11600	11600	0
29	20240806	184000	195493480	11600	11600	11600	11600	0
30	20240806	183900	195493480	11600	11600	11600	11600	0
31	20240806	183800	195493480	11600	11600	11600	11600	0
32	20240806	183700	195493480	11600	11600	11600	11600	4
33	20240806	183600	195493480	11600	11600	11600	11600	0
34	20240806	183500	195493480	11600	11600	11600	11600	0
35	20240806	183400	195493480	11600	11600	11600	11600	0
36	20240806	183300	195493480	11600	11600	11600	11600	0
37	20240806	183200	195493480	11600	11600	11600	11600	0
38	20240806	183100	195493480	11600	11600	11600	11600	0
39	20240806	183000	195493480	11600	11600	11600	11600	0
40	20240806	182900	195493480	11600	11600	11600	11600	0
41	20240806	182800	195493480	11600	11600	11600	11600	0
42	20240806	182700	195493480	11600	11600	11600	11600	0
43	20240806	182600	195493480	11600	11600	11600	11600	0
44	20240806	182500	195493480	11600	11600	11600	11600	0
45	20240806	182400	195493480	11600	11600	11600	11600	0
46	20240806	182300	195493480	11600	11600	11600	11600	0
47	20240806	182200	195493480	11600	11600	11600	11600	0
48	20240806	182100	195493480	11600	11600	11600	11600	0
49	20240806	182000	195493480	11600	11600	11600	11600	0
50	20240806	181900	195493480	11600	11600	11600	11600	0
51	20240806	181800	195493480	11600	11600	11600	11600	0
52	20240806	181700	195493480	11600	11600	11600	11600	0
53	20240806	181600	195493480	11600	11600	11600	11600	0
54	20240806	181500	195493480	11600	11600	11600	11600	0
55	20240806	181400	195493480	11600	11600	11600	11600	0
56	20240806	181300	195493480	11600	11600	11600	11600	0
57	20240806	181200	195493480	11600	11600	11600	11600	0
58	20240806	181100	195493480	11600	11600	11600	11600	0
59	20240806	181000	195493480	11600	11600	11600	11600	0
60	20240806	180900	195493480	11600	11600	11600	11600	0
61	20240806	180800	195493480	11600	11600	11600	11600	0
62	20240806	180700	195493480	11600	11600	11600	11600	4
63	20240806	180600	195493480	11600	11600	11600	11600	0
64	20240806	180500	195493480	11600	11600	11600	11600	0
65	20240806	180400	195493480	11600	11600	11600	11600	0
66	20240806	180300	195493480	11600	11600	11600	11600	0
67	20240806	180200	195493480	11600	11600	11600	11600	0
68	20240806	180100	195493480	11600	11600	11600	11600	0
69	20240806	180000	195493480	11600	11600	11600	11600	0
70	20240806	175900	195493480	11600	11600	11600	11600	0
71	20240806	175800	195493480	11600	11600	11600	11600	0
72	20240806	175700	195493480	11600	11600	11600	11600	0
73	20240806	175600	195493480	11600	11600	11600	11600	0
74	20240806	175500	195493480	11600	11600	11600	11600	0
75	20240806	175400	195493480	11600	11600	11600	11600	0
76	20240806	175300	195493480	11600	11600	11600	11600	0
77	20240806	175200	195493480	11600	11600	11600	11600	0
78	20240806	175100	195493480	11600	11600	11600	11600	0
79	20240806	175000	195493480	11600	11600	11600	11600	0
80	20240806	174900	195493480	11600	11600	11600	11600	0
81	20240806	174800	195493480	11600	11600	11600	11600	0
82	20240806	174700	195493480	11600	11600	11600	11600	0
83	20240806	174600	195493480	11600	11600	11600	11600	0
84	20240806	174500	195493480	11600	11600	11600	11600	0
85	20240806	174400	195493480	11600	11600	11600	11600	0
86	20240806	174300	195493480	11600	11600	11600	11600	0
87	20240806	174200	195493480	11600	11600	11600	11600	0
88	20240806	174100	195493480	11600	11600	11600	11600	0
89	20240806	174000	195493480	11600	11600	11600	11600	0
90	20240806	173900	195493480	11600	11600	11600	11600	0
91	20240806	173800	195493480	11600	11600	11600	11600	0
92	20240806	173700	195493480	11600	11600	11600	11600	4
93	20240806	173600	195493480	11600	11600	11600	11600	0
94	20240806	173500	195493480	11600	11600	11600	11600	0
95	20240806	173400	195493480	11600	11600	11600	11600	0
96	20240806	173300	195493480	11600	11600	11600	11600	0
97	20240806	173200	195493480	11600	11600	11600	11600	0
98	20240806	173100	195493480	11600	11600	11600	11600	0
99	20240806	173000	195493480	11600	11600	11600	11600	0
100	20240806	172900	195493480	11600	11600	11600	11600	0
101	20240806	172800	195493480	11600	11600	11600	11600	0
102	20240806	172700	195493480	11600	11600	11600	11600	0
103	20240806	172600	195493480	11600	11600	11600	11600	0
104	20240806	172500	195493480	11600	11600	11600	11600	0
105	20240806	172400	195493480	11600	11600	11600	11600	0
106	20240806	172300	195493480	11600	11600	11600	11600	0
107	20240806	172200	195493480	11600	11600	11600	11600	0
108	20240806	172100	195493480	11600	11600	11600	11600	0
109	20240806	172000	195493480	11600	11600	11600	11600	0
110	20240806	171900	195493480	11600	11600	11600	11600	0
111	20240806	171800	195493480	11600	11600	11600	11600	0
112	20240806	171700	195493480	11600	11600	11600	11600	0
113	20240806	171600	195493480	11600	11600	11600	11600	0
114	20240806	171500	195493480	11600	11600	11600	11600	0
115	20240806	171400	195493480	11600	11600	11600	11600	0
116	20240806	171300	195493480	11600	11600	11600	11600	0
117	20240806	171200	195493480	11600	11600	11600	11600	0
118	20240806	171100	195493480	11600	11600	11600	11600	0
119	20240806	171000	195493480	11600	11600	11600	11600	0
120	20240806	170900	195493480	11600	11600	11600	11600	0
121	20240806	170800	195493480	11600	11600	11600	11600	0
122	20240806	170700	195493480	11600	11600	11600	11600	4
123	20240806	170600	195493480	11600	11600	11600	11600	0
124	20240806	170500	195493480	11600	11600	11600	11600	0
125	20240806	170400	195493480	11600	11600	11600	11600	0
126	20240806	170300	195493480	11600	11600	11600	11600	0
127	20240806	170200	195493480	11600	11600	11600	11600	0
128	20240806	170100	195493480	11600	11600	11600	11600	0
129	20240806	170000	195493480	11600	11600	11600	11600	0
130	20240806	165900	195493480	11600	11600	11600	11600	0
131	20240806	165800	195493480	11600	11600	11600	11600	0
132	20240806	165700	195493480	11600	11600	11600	11600	0
133	20240806	165600	195493480	11600	11600	11600	11600	0
134	20240806	165500	195493480	11600	11600	11600	11600	0
135	20240806	165400	195493480	11600	11600	11600	11600	0
136	20240806	165300	195493480	11600	11600	11600	11600	0
137	20240806	165200	195493480	11600	11600	11600	11600	0
138	20240806	165100	195493480	11600	11600	11600	11600	0
139	20240806	165000	195493480	11600	11600	11600	11600	0
140	20240806	164900	195493480	11600	11600	11600	11600	0
141	20240806	164800	195493480	11600	11600	11600	11600	0
142	20240806	164700	195493480	11600	11600	11600	11600	0
143	20240806	164600	195493480	11600	11600	11600	11600	0
144	20240806	164500	195493480	11600	11600	11600	11600	0
145	20240806	164400	195493480	11600	11600	11600	11600	0
146	20240806	164300	195493480	11600	11600	11600	11600	0
147	20240806	164200	195493480	11600	11600	11600	11600	0
148	20240806	164100	195493480	11600	11600	11600	11600	0
149	20240806	164000	195493480	11600	11600	11600	11600	0
150	20240806	163900	195493480	11600	11600	11600	11600	0
151	20240806	163800	195493480	11600	11600	11600	11600	0
152	20240806	163700	195493480	11600	11600	11600	11600	4
153	20240806	163600	195493480	11600	11600	11600	11600	0
154	20240806	163500	195493480	11600	11600	11600	11600	0
155	20240806	163400	195493480	11600	11600	11600	11600	0
156	20240806	163300	195493480	11600	11600	11600	11600	0
157	20240806	163200	195493480	11600	11600	11600	11600	0
158	20240806	163100	195493480	11600	11600	11600	11600	0
159	20240806	163000	195493480	11600	11600	11600	11600	0
160	20240806	162900	195493480	11600	11600	11600	11600	0
161	20240806	162800	195493480	11600	11600	11600	11600	0
162	20240806	162700	195493480	11600	11600	11600	11600	0
163	20240806	162600	195493480	11600	11600	11600	11600	0
164	20240806	162500	195493480	11600	11600	11600	11600	0
165	20240806	162400	195493480	11600	11600	11600	11600	0
166	20240806	162300	195493480	11600	11600	11600	11600	0
167	20240806	162200	195493480	11600	11600	11600	11600	0
168	20240806	162100	195493480	11600	11600	11600	11600	0
169	20240806	162000	195493480	11600	11600	11600	11600	0
170	20240806	161900	195493480	11600	11600	11600	11600	0
171	20240806	161800	195493480	11600	11600	11600	11600	0
172	20240806	161700	195493480	11600	11600	11600	11600	0
173	20240806	161600	195493480	11600	11600	11600	11600	0
174	20240806	161500	195493480	11600	11600	11600	11600	0
175	20240806	161400	195493480	11600	11600	11600	11600	0
176	20240806	161300	195493480	11600	11600	11600	11600	0
177	20240806	161200	195493480	11600	11600	11600	11600	0
178	20240806	161100	195493480	11600	11600	11600	11600	0
179	20240806	161000	195493480	11600	11600	11600	11600	0
180	20240806	160900	195493480	11600	11600	11600	11600	0
181	20240806	160800	195493480	11600	11600	11600	11600	0
182	20240806	160700	195493480	11600	11600	11600	11600	4
183	20240806	160600	195493480	11600	11600	11600	11600	0
184	20240806	160500	195493480	11600	11600	11600	11600	0
185	20240806	160400	195493480	11600	11600	11600	11600	0
186	20240806	160300	195493480	11600	11600	11600	11600	0
187	20240806	160200	195493480	11600	11600	11600	11600	0
188	20240806	160100	195493480	11600	11600	11600	11600	0
189	20240806	160000	195493480	11600	11600	11600	11600	0
190	20240806	155900	195493480	11600	11600	11600	11600	0
191	20240806	155800	195493480	11600	11600	11600	11600	0
192	20240806	155700	195493480	11600	11600	11600	11600	0
193	20240806	155600	195493480	11600	11600	11600	11600	0
194	20240806	155500	195493480	11600	11600	11600	11600	0
195	20240806	155400	195493480	11600	11600	11600	11600	0
196	20240806	155300	195493480	11600	11600	11600	11600	0
197	20240806	155200	195493480	11600	11600	11600	11600	0
198	20240806	155100	195493480	11600	11600	11600	11600	0
199	20240806	155000	195493480	11600	11600	11600	11600	0
200	20240806	154900	195493480	11600	11600	11600	11600	0
201	20240806	154800	195493480	11600	11600	11600	11600	0
202	20240806	154700	195493480	11600	11600	11600	11600	0
203	20240806	154600	195493480	11600	11600	11600	11600	0
204	20240806	154500	195493480	11600	11600	11600	11600	0
205	20240806	154400	195493480	11600	11600	11600	11600	0
206	20240806	154300	195493480	11600	11600	11600	11600	0
207	20240806	154200	195493480	11600	11600	11600	11600	0
208	20240806	154100	195493480	11600	11600	11600	11600	0
209	20240806	154000	195493480	11600	11600	11600	11600	0
210	20240806	153900	195493480	11600	11600	11600	11600	0
211	20240806	153800	195493480	11600	11600	11600	11600	0
212	20240806	153700	195493480	11600	11600	11600	11600	4
213	20240806	153600	195493480	11600	11600	11600	11600	0
214	20240806	153500	195493480	11600	11600	11600	11600	0
215	20240806	153400	195493480	11600	11600	11600	11600	0
216	20240806	153300	195493480	11600	11600	11600	11600	0
217	20240806	153200	195493480	11600	11600	11600	11600	0
218	20240806	153100	195493480	11600	11600	11600	11600	0
219	20240806	153000	195493480	11600	11600	11600	11600	4
220	20240806	152900	195447080	11610	11610	11610	11610	0
221	20240806	152800	195447080	11610	11610	11610	11610	0
222	20240806	152700	195447080	11610	11610	11610	11610	0
223	20240806	152600	195447080	11610	11610	11610	11610	0
224	20240806	152500	195447080	11610	11610	11610	11610	0
225	20240806	152400	195447080	11610	11610	11610	11610	0
226	20240806	152300	195447080	11610	11610	11610	11610	0
227	20240806	152200	195447080	11610	11610	11610	11610	0
228	20240806	152100	195447080	11610	11610	11610	11610	0
229	20240806	152000	195447080	11610	11610	11610	11610	0
230	20240806	151900	195447080	11610	11610	11610	11610	20
231	20240806	151800	195214880	11600	11600	11600	11600	0
232	20240806	151700	195214880	11600	11600	11600	11600	0
233	20240806	151600	195214880	11600	11600	11600	11600	0
234	20240806	151500	195214880	11600	11600	11600	11600	0
235	20240806	151400	195214880	11600	11600	11600	11600	0
236	20240806	151300	195214880	11600	11600	11600	11600	0
237	20240806	151200	195214880	11600	11600	11600	11600	0
238	20240806	151100	195214880	11600	11600	11600	11600	0
239	20240806	151000	195214880	11600	11600	11600	11600	0
240	20240806	150900	195214880	11600	11600	11600	11600	0
241	20240806	150800	195214880	11600	11600	11600	11600	0
242	20240806	150700	195214880	11600	11600	11600	11600	0
243	20240806	150600	195214880	11600	11600	11600	11600	0
244	20240806	150500	195214880	11600	11600	11600	11600	0
245	20240806	150400	195214880	11600	11600	11600	11600	0
246	20240806	150300	195214880	11600	11600	11600	11600	0
247	20240806	150200	195214880	11600	11600	11600	11600	0
248	20240806	150100	195214880	11600	11600	11600	11600	1444
249	20240806	150000	178464480	11620	11620	11620	11620	0
250	20240806	145900	178464480	11620	11620	11620	11620	1
251	20240806	145800	178452860	11620	11620	11620	11620	0
252	20240806	145700	178452860	11620	11620	11620	11620	21
253	20240806	145600	178208840	11600	11600	11600	11600	106
254	20240806	145500	176979240	11610	11610	11610	11610	3
255	20240806	145400	176944410	11600	11600	11600	11600	0
256	20240806	145300	176944410	11600	11600	11600	11600	10
257	20240806	145200	176828410	11600	11600	11600	11600	0
258	20240806	145100	176828410	11600	11600	11600	11600	0
259	20240806	145000	176828410	11600	11600	11600	11600	2
260	20240806	144900	176805210	11600	11600	11600	11600	0
261	20240806	144800	176805210	11600	11600	11600	11600	127
262	20240806	144700	175332010	11610	11610	11610	11610	0
263	20240806	144600	175332010	11610	11610	11610	11610	0
264	20240806	144500	175332010	11610	11610	11610	11610	0
265	20240806	144400	175332010	11610	11610	11610	11610	0
266	20240806	144300	175332010	11610	11600	11610	11600	442
267	20240806	144200	170204700	11610	11610	11610	11610	0
268	20240806	144100	170204700	11610	11610	11610	11610	0
269	20240806	144000	170204700	11610	11610	11610	11610	0
270	20240806	143900	170204700	11610	11610	11610	11610	0
271	20240806	143800	170204700	11610	11610	11610	11610	0
272	20240806	143700	170204700	11610	11600	11610	11600	882
273	20240806	143600	159973300	11610	11610	11610	11610	0
274	20240806	143500	159973300	11610	11610	11610	11610	0
275	20240806	143400	159973300	11610	11610	11610	11610	0
276	20240806	143300	159973300	11610	11610	11610	11610	1
277	20240806	143200	159961690	11620	11620	11620	11620	0
278	20240806	143100	159961690	11620	11620	11620	11620	0
279	20240806	143000	159961690	11620	11620	11620	11620	0
280	20240806	142900	159961690	11620	11620	11620	11620	0
281	20240806	142800	159961690	11620	11620	11620	11620	0
282	20240806	142700	159961690	11620	11620	11620	11620	0
283	20240806	142600	159961690	11620	11620	11620	11620	0
284	20240806	142500	159961690	11620	11620	11620	11620	0
285	20240806	142400	159961690	11620	11620	11620	11620	0
286	20240806	142300	159961690	11620	11620	11620	11620	0
287	20240806	142200	159961690	11620	11620	11620	11620	0
288	20240806	142100	159961690	11620	11620	11620	11620	0
289	20240806	142000	159961690	11620	11620	11620	11620	0
290	20240806	141900	159961690	11620	11620	11620	11620	0
291	20240806	141800	159961690	11620	11620	11620	11620	0
292	20240806	141700	159961690	11620	11620	11620	11620	0
293	20240806	141600	159961690	11620	11620	11620	11620	0
294	20240806	141500	159961690	11620	11620	11620	11620	0
295	20240806	141400	159961690	11620	11620	11620	11620	0
296	20240806	141300	159961690	11620	11620	11620	11620	0
297	20240806	141200	159961690	11620	11620	11620	11620	0
298	20240806	141100	159961690	11620	11620	11620	11620	0
299	20240806	141000	159961690	11620	11620	11620	11620	0
300	20240806	140900	159961690	11620	11620	11620	11620	0
301	20240806	140800	159961690	11620	11620	11620	11620	0
302	20240806	140700	159961690	11620	11620	11620	11620	0
303	20240806	140600	159961690	11620	11620	11620	11620	0
304	20240806	140500	159961690	11620	11620	11620	11620	2
305	20240806	140400	159938450	11620	11620	11620	11620	0
306	20240806	140300	159938450	11620	11620	11620	11620	0
307	20240806	140200	159938450	11620	11620	11620	11620	0
308	20240806	140100	159938450	11620	11620	11620	11620	0
309	20240806	140000	159938450	11620	11620	11620	11620	0
310	20240806	135900	159938450	11620	11620	11620	11620	0
311	20240806	135800	159938450	11620	11620	11620	11620	0
312	20240806	135700	159938450	11620	11620	11620	11620	0
313	20240806	135600	159938450	11620	11620	11620	11620	0
314	20240806	135500	159938450	11620	11620	11620	11620	0
315	20240806	135400	159938450	11620	11620	11620	11620	0
316	20240806	135300	159938450	11620	11630	11630	11620	93
317	20240806	135200	158856960	11620	11620	11620	11620	0
318	20240806	135100	158856960	11620	11620	11620	11620	0
319	20240806	135000	158856960	11620	11620	11620	11620	0
320	20240806	134900	158856960	11620	11620	11620	11620	0
321	20240806	134800	158856960	11620	11620	11620	11620	0
322	20240806	134700	158856960	11620	11620	11620	11620	0
323	20240806	134600	158856960	11620	11620	11620	11620	0
324	20240806	134500	158856960	11620	11620	11620	11620	0
325	20240806	134400	158856960	11620	11620	11620	11620	0
326	20240806	134300	158856960	11620	11620	11620	11620	0
327	20240806	134200	158856960	11620	11620	11620	11620	0
328	20240806	134100	158856960	11620	11620	11620	11620	0
329	20240806	134000	158856960	11620	11620	11620	11620	0
330	20240806	133900	158856960	11620	11620	11620	11620	0
331	20240806	133800	158856960	11620	11620	11620	11620	0
332	20240806	133700	158856960	11620	11620	11620	11620	0
333	20240806	133600	158856960	11620	11620	11620	11620	0
334	20240806	133500	158856960	11620	11620	11620	11620	0
335	20240806	133400	158856960	11620	11620	11620	11620	0
336	20240806	133300	158856960	11620	11620	11620	11620	0
337	20240806	133200	158856960	11620	11620	11620	11620	0
338	20240806	133100	158856960	11620	11620	11620	11620	0
339	20240806	133000	158856960	11620	11620	11620	11620	0
340	20240806	132900	158856960	11620	11620	11620	11620	0
341	20240806	132800	158856960	11620	11620	11620	11620	0
342	20240806	132700	158856960	11620	11620	11620	11620	10
343	20240806	132600	158740760	11620	11620	11620	11620	0
344	20240806	132500	158740760	11620	11620	11620	11620	0
345	20240806	132400	158740760	11620	11620	11620	11620	0
346	20240806	132300	158740760	11620	11620	11620	11620	0
347	20240806	132200	158740760	11620	11620	11620	11620	13
348	20240806	132100	158589700	11550	11550	11550	11550	0
349	20240806	132000	158589700	11550	11550	11550	11550	0
350	20240806	131900	158589700	11550	11580	11580	11550	100
351	20240806	131800	157432360	11620	11620	11620	11620	0
352	20240806	131700	157432360	11620	11620	11620	11620	0
353	20240806	131600	157432360	11620	11620	11620	11620	0
354	20240806	131500	157432360	11620	11620	11620	11620	0
355	20240806	131400	157432360	11620	11620	11620	11620	0
356	20240806	131300	157432360	11620	11620	11620	11620	0
357	20240806	131200	157432360	11620	11620	11620	11620	0
358	20240806	131100	157432360	11620	11620	11620	11620	0
359	20240806	131000	157432360	11620	11620	11620	11620	0
360	20240806	130900	157432360	11620	11620	11620	11620	0
361	20240806	130800	157432360	11620	11620	11620	11620	0
362	20240806	130700	157432360	11620	11620	11620	11620	0
363	20240806	130600	157432360	11620	11620	11620	11620	0
364	20240806	130500	157432360	11620	11620	11620	11620	0
365	20240806	130400	157432360	11620	11620	11620	11620	0
366	20240806	130300	157432360	11620	11620	11620	11620	0
367	20240806	130200	157432360	11620	11620	11620	11620	0
368	20240806	130100	157432360	11620	11620	11620	11620	0
369	20240806	130000	157432360	11620	11620	11620	11620	1
370	20240806	125900	157420740	11620	11620	11620	11620	0
371	20240806	125800	157420740	11620	11620	11620	11620	0
372	20240806	125700	157420740	11620	11620	11620	11620	0
373	20240806	125600	157420740	11620	11620	11620	11620	21
374	20240806	125500	157176720	11620	11620	11620	11620	0
375	20240806	125400	157176720	11620	11620	11620	11620	26
376	20240806	125300	156874600	11620	11620	11620	11620	0
377	20240806	125200	156874600	11620	11620	11620	11620	0
378	20240806	125100	156874600	11620	11620	11620	11620	0
379	20240806	125000	156874600	11620	11620	11620	11620	1
380	20240806	124900	156862980	11620	11620	11620	11620	0
381	20240806	124800	156862980	11620	11620	11620	11620	0
382	20240806	124700	156862980	11620	11620	11620	11620	0
383	20240806	124600	156862980	11620	11620	11620	11620	0
384	20240806	124500	156862980	11620	11620	11620	11620	0
385	20240806	124400	156862980	11620	11620	11620	11620	0
386	20240806	124300	156862980	11620	11620	11620	11620	0
387	20240806	124200	156862980	11620	11620	11620	11620	1
388	20240806	124100	156851360	11580	11580	11580	11580	0
389	20240806	124000	156851360	11580	11580	11580	11580	0
390	20240806	123900	156851360	11580	11580	11580	11580	0
391	20240806	123800	156851360	11580	11580	11580	11580	0
392	20240806	123700	156851360	11580	11580	11580	11580	0
393	20240806	123600	156851360	11580	11580	11580	11580	0
394	20240806	123500	156851360	11580	11580	11580	11580	0
395	20240806	123400	156851360	11580	11580	11580	11580	0
396	20240806	123300	156851360	11580	11580	11580	11580	0
397	20240806	123200	156851360	11580	11580	11580	11580	0
398	20240806	123100	156851360	11580	11580	11580	11580	0
399	20240806	123000	156851360	11580	11580	11580	11580	0
400	20240806	122900	156851360	11580	11580	11580	11580	0
401	20240806	122800	156851360	11580	11580	11580	11580	0
402	20240806	122700	156851360	11580	11580	11580	11580	0
403	20240806	122600	156851360	11580	11580	11580	11580	0
404	20240806	122500	156851360	11580	11580	11580	11580	0
405	20240806	122400	156851360	11580	11580	11580	11580	0
406	20240806	122300	156851360	11580	11580	11580	11580	0
407	20240806	122200	156851360	11580	11580	11580	11580	0
408	20240806	122100	156851360	11580	11580	11580	11580	0
409	20240806	122000	156851360	11580	11580	11580	11580	0
410	20240806	121900	156851360	11580	11580	11580	11580	0
411	20240806	121800	156851360	11580	11580	11580	11580	0
412	20240806	121700	156851360	11580	11580	11580	11580	1
413	20240806	121600	156839780	11590	11600	11600	11590	2
414	20240806	121500	156816590	11590	11590	11590	11590	0
415	20240806	121400	156816590	11590	11590	11590	11590	0
416	20240806	121300	156816590	11590	11590	11590	11590	0
417	20240806	121200	156816590	11590	11590	11590	11590	0
418	20240806	121100	156816590	11590	11590	11590	11590	0
419	20240806	121000	156816590	11590	11590	11590	11590	0
420	20240806	120900	156816590	11590	11590	11590	11590	0
421	20240806	120800	156816590	11590	11590	11590	11590	0
422	20240806	120700	156816590	11590	11590	11590	11590	0
423	20240806	120600	156816590	11590	11590	11590	11590	0
424	20240806	120500	156816590	11590	11590	11590	11590	0
425	20240806	120400	156816590	11590	11590	11590	11590	0
426	20240806	120300	156816590	11590	11590	11590	11590	0
427	20240806	120200	156816590	11590	11590	11590	11590	0
428	20240806	120100	156816590	11590	11590	11590	11590	0
429	20240806	120000	156816590	11590	11590	11590	11590	0
430	20240806	115900	156816590	11590	11590	11590	11590	1
431	20240806	115800	156805000	11620	11620	11620	11620	0
432	20240806	115700	156805000	11620	11620	11620	11620	0
433	20240806	115600	156805000	11620	11620	11620	11620	0
434	20240806	115500	156805000	11620	11580	11620	11580	2879
435	20240806	115400	123456010	11610	11580	11610	11580	473
436	20240806	115300	117977380	11610	11610	11610	11610	0
437	20240806	115200	117977380	11610	11610	11610	11610	0
438	20240806	115100	117977380	11610	11610	11610	11610	0
439	20240806	115000	117977380	11610	11610	11610	11610	0
440	20240806	114900	117977380	11610	11610	11610	11610	0
441	20240806	114800	117977380	11610	11610	11610	11610	3
442	20240806	114700	117942550	11610	11610	11610	11610	0
443	20240806	114600	117942550	11610	11610	11610	11610	0
444	20240806	114500	117942550	11610	11610	11610	11610	0
445	20240806	114400	117942550	11610	11610	11610	11610	0
446	20240806	114300	117942550	11610	11610	11610	11610	0
447	20240806	114200	117942550	11610	11610	11610	11610	0
448	20240806	114100	117942550	11610	11610	11610	11610	0
449	20240806	114000	117942550	11610	11610	11610	11610	0
450	20240806	113900	117942550	11610	11610	11610	11610	0
451	20240806	113800	117942550	11610	11610	11610	11610	0
452	20240806	113700	117942550	11610	11610	11610	11610	0
453	20240806	113600	117942550	11610	11610	11610	11610	0
454	20240806	113500	117942550	11610	11610	11610	11610	1
455	20240806	113400	117930940	11580	11580	11580	11580	0
456	20240806	113300	117930940	11580	11580	11580	11580	0
457	20240806	113200	117930940	11580	11580	11580	11580	0
458	20240806	113100	117930940	11580	11580	11580	11580	0
459	20240806	113000	117930940	11580	11580	11580	11580	1
460	20240806	112900	117919360	11550	11550	11550	11550	0
461	20240806	112800	117919360	11550	11550	11550	11550	0
462	20240806	112700	117919360	11550	11550	11550	11550	0
463	20240806	112600	117919360	11550	11550	11550	11550	0
464	20240806	112500	117919360	11550	11550	11550	11550	0
465	20240806	112400	117919360	11550	11550	11550	11550	0
466	20240806	112300	117919360	11550	11550	11550	11550	0
467	20240806	112200	117919360	11550	11550	11550	11550	0
468	20240806	112100	117919360	11550	11550	11550	11550	0
469	20240806	112000	117919360	11550	11550	11550	11550	0
470	20240806	111900	117919360	11550	11550	11550	11550	0
471	20240806	111800	117919360	11550	11550	11550	11550	0
472	20240806	111700	117919360	11550	11550	11550	11550	84
473	20240806	111600	116949160	11550	11590	11590	11550	427
474	20240806	111500	112015610	11580	11580	11580	11580	0
475	20240806	111400	112015610	11580	11580	11580	11580	0
476	20240806	111300	112015610	11580	11580	11580	11580	0
477	20240806	111200	112015610	11580	11580	11580	11580	0
478	20240806	111100	112015610	11580	11580	11580	11580	0
479	20240806	111000	112015610	11580	11580	11580	11580	0
480	20240806	110900	112015610	11580	11580	11580	11580	0
481	20240806	110800	112015610	11580	11580	11580	11580	0
482	20240806	110700	112015610	11580	11580	11580	11580	0
483	20240806	110600	112015610	11580	11580	11580	11580	0
484	20240806	110500	112015610	11580	11590	11590	11580	3
485	20240806	110400	111980860	11590	11600	11600	11590	8
486	20240806	110300	111888100	11620	11590	11620	11590	27
487	20240806	110200	111574630	11590	11590	11610	11590	14
488	20240806	110100	111412230	11610	11590	11610	11590	27
489	20240806	110000	111099040	11610	11590	11610	11590	29
490	20240806	105900	110762630	11610	11590	11610	11590	21
491	20240806	105800	110519020	11590	11610	11610	11590	18
492	20240806	105700	110310300	11590	11580	11610	11580	6
493	20240806	105600	110240740	11580	11580	11580	11580	0
494	20240806	105500	110240740	11580	11580	11580	11580	1
495	20240806	105400	110229160	11610	11610	11610	11610	0
496	20240806	105300	110229160	11610	11580	11610	11580	12
497	20240806	105200	110089990	11580	11580	11610	11580	16
498	20240806	105100	109904500	11620	11610	11620	11560	15
499	20240806	105000	109730600	11560	11560	11560	11560	0
500	20240806	104900	109730600	11560	11570	11570	11550	503
501	20240806	104800	103916650	11630	11580	11630	11550	4013
502	20240806	104700	57564930	11580	11580	11580	11580	1
503	20240806	104600	57553350	11620	11620	11620	11570	35
504	20240806	104500	57147450	11570	11610	11620	11570	31
505	20240806	104400	56787780	11630	11570	11630	11570	34
506	20240806	104300	56392660	11560	11560	11560	11560	0
507	20240806	104200	56392660	11560	11560	11560	11560	193
508	20240806	104100	54161580	11570	11570	11570	11570	278
509	20240806	104000	50945120	11580	11580	11580	11580	22
510	20240806	103900	50690360	11600	11590	11600	11590	2
511	20240806	103800	50667170	11640	11640	11640	11640	0
512	20240806	103700	50667170	11640	11640	11640	11640	0
513	20240806	103600	50667170	11640	11640	11640	11640	0
514	20240806	103500	50667170	11640	11640	11640	11640	0
515	20240806	103400	50667170	11640	11640	11640	11640	0
516	20240806	103300	50667170	11640	11580	11640	11580	4
517	20240806	103200	50620790	11580	11590	11590	11580	76
518	20240806	103100	49740700	11650	11680	11680	11600	32
519	20240806	103000	49367880	11610	11630	11630	11610	3
520	20240806	102900	49333020	11680	11680	11680	11680	0
521	20240806	102800	49333020	11680	11670	11680	11670	86
522	20240806	102700	48328820	11640	11640	11640	11640	0
523	20240806	102600	48328820	11640	11640	11640	11640	0
524	20240806	102500	48328820	11640	11640	11640	11640	0
525	20240806	102400	48328820	11640	11640	11640	11640	5
526	20240806	102300	48270620	11640	11640	11640	11640	1
527	20240806	102200	48258980	11670	11670	11670	11670	0
528	20240806	102100	48258980	11670	11670	11670	11670	0
529	20240806	102000	48258980	11670	11670	11670	11670	0
530	20240806	101900	48258980	11670	11670	11670	11670	0
531	20240806	101800	48258980	11670	11670	11670	11670	0
532	20240806	101700	48258980	11670	11670	11670	11670	0
533	20240806	101600	48258980	11670	11670	11670	11670	0
534	20240806	101500	48258980	11670	11670	11670	11670	0
535	20240806	101400	48258980	11670	11670	11670	11670	0
536	20240806	101300	48258980	11670	11670	11670	11670	0
537	20240806	101200	48258980	11670	11670	11670	11670	0
538	20240806	101100	48258980	11670	11670	11670	11670	1
539	20240806	101000	48247310	11680	11680	11680	11680	0
540	20240806	100900	48247310	11680	11680	11680	11680	0
541	20240806	100800	48247310	11680	11680	11680	11680	0
542	20240806	100700	48247310	11680	11680	11680	11680	1
543	20240806	100600	48235630	11600	11600	11600	11600	0
544	20240806	100500	48235630	11600	11600	11600	11600	0
545	20240806	100400	48235630	11600	11600	11600	11600	0
546	20240806	100300	48235630	11600	11600	11600	11600	0
547	20240806	100200	48235630	11600	11600	11600	11600	0
548	20240806	100100	48235630	11600	11600	11600	11600	0
549	20240806	100000	48235630	11600	11600	11600	11580	17
550	20240806	095900	48038490	11590	11590	11590	11590	0
551	20240806	095800	48038490	11590	11590	11590	11590	0
552	20240806	095700	48038490	11590	11590	11590	11590	0
553	20240806	095600	48038490	11590	11590	11590	11590	0
554	20240806	095500	48038490	11590	11590	11590	11590	0
555	20240806	095400	48038490	11590	11590	11590	11590	0
556	20240806	095300	48038490	11590	11560	11590	11560	358
557	20240806	095200	43899980	11550	11550	11550	11550	0
558	20240806	095100	43899980	11550	11550	11550	11550	0
559	20240806	095000	43899980	11550	11560	11560	11550	226
560	20240806	094900	41287490	11560	11550	11560	11550	132
561	20240806	094800	39762760	11550	11550	11550	11550	4
562	20240806	094700	39716560	11550	11550	11550	11550	1
563	20240806	094600	39705010	11540	11540	11540	11540	1
564	20240806	094500	39693470	11550	11550	11550	11550	0
565	20240806	094400	39693470	11550	11550	11550	11550	0
566	20240806	094300	39693470	11550	11550	11550	11550	0
567	20240806	094200	39693470	11550	11550	11550	11550	0
568	20240806	094100	39693470	11550	11550	11550	11550	0
569	20240806	094000	39693470	11550	11550	11550	11550	0
570	20240806	093900	39693470	11550	11550	11550	11550	0
571	20240806	093800	39693470	11550	11550	11550	11550	0
572	20240806	093700	39693470	11550	11550	11550	11550	0
573	20240806	093600	39693470	11550	11530	11550	11500	201
574	20240806	093500	37380810	11530	11530	11530	11530	0
575	20240806	093400	37380810	11530	11530	11530	11530	21
576	20240806	093300	37138680	11540	11540	11540	11540	0
577	20240806	093200	37138680	11540	11540	11540	11540	0
578	20240806	093100	37138680	11540	11540	11540	11540	18
579	20240806	093000	36930960	11540	11540	11540	11540	1
580	20240806	092900	36919420	11500	11500	11500	11500	0
581	20240806	092800	36919420	11500	11500	11500	11500	0
582	20240806	092700	36919420	11500	11500	11500	11500	0
583	20240806	092600	36919420	11500	11500	11500	11500	1662
584	20240806	092500	17806420	11500	11500	11500	11500	1
585	20240806	092400	17794920	11490	11490	11490	11490	2
586	20240806	092300	17771940	11500	11490	11500	11490	2
587	20240806	092200	17748950	11490	11490	11490	11490	1
588	20240806	092100	17737460	11460	11460	11460	11460	0
589	20240806	092000	17737460	11460	11460	11460	11460	8
590	20240806	091900	17645780	11450	11450	11450	11450	0
591	20240806	091800	17645780	11450	11500	11500	11450	47
592	20240806	091700	17106650	11500	11510	11510	11500	22
593	20240806	091600	16853570	11520	11520	11520	11520	79
594	20240806	091500	15943490	11520	11520	11520	11520	1
595	20240806	091400	15931970	11510	11510	11510	11510	2
596	20240806	091300	15908950	11520	11520	11520	11520	13
597	20240806	091200	15759190	11480	11480	11480	11480	0
598	20240806	091100	15759190	11480	11520	11520	11470	146
599	20240806	091000	14083430	11490	11500	11500	11490	290
600	20240806	090900	10748630	11500	11530	11530	11500	60
601	20240806	090800	10058330	11550	11550	11550	11550	0
602	20240806	090700	10058330	11550	11540	11550	11510	25
603	20240806	090600	9770120	11550	11560	11560	11550	86
604	20240806	090500	8776010	11560	11560	11560	11560	50
605	20240806	090400	8198010	11550	11550	11550	11550	30
606	20240806	090300	7851510	11530	11530	11530	11530	14
607	20240806	090200	7690090	11590	11590	11590	11590	0
608	20240806	090100	7690090	11590	11590	11590	11590	1
609	20240806	090000	7678500	11400	11400	11590	11400	653