KissMeData/215480/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	203900	60200475	2920	2920	2920	2920	592
3	20240806	203800	60200475	2920	2920	2920	2920	0
4	20240806	203700	60200475	2920	2920	2920	2920	0
5	20240806	203600	60200475	2920	2920	2920	2920	0
6	20240806	203500	60200475	2920	2920	2920	2920	0
7	20240806	203400	60200475	2920	2920	2920	2920	0
8	20240806	203300	60200475	2920	2920	2920	2920	0
9	20240806	203200	60200475	2920	2920	2920	2920	0
10	20240806	203100	60200475	2920	2920	2920	2920	0
11	20240806	203000	60200475	2920	2920	2920	2920	0
12	20240806	202900	60200475	2920	2920	2920	2920	0
13	20240806	202800	60200475	2920	2920	2920	2920	0
14	20240806	202700	60200475	2920	2920	2920	2920	0
15	20240806	202600	60200475	2920	2920	2920	2920	0
16	20240806	202500	60200475	2920	2920	2920	2920	0
17	20240806	202400	60200475	2920	2920	2920	2920	0
18	20240806	202300	60200475	2920	2920	2920	2920	0
19	20240806	202200	60200475	2920	2920	2920	2920	0
20	20240806	202100	60200475	2920	2920	2920	2920	0
21	20240806	202000	60200475	2920	2920	2920	2920	0
22	20240806	201900	60200475	2920	2920	2920	2920	0
23	20240806	201800	60200475	2920	2920	2920	2920	0
24	20240806	201700	60200475	2920	2920	2920	2920	0
25	20240806	201600	60200475	2920	2920	2920	2920	0
26	20240806	201500	60200475	2920	2920	2920	2920	0
27	20240806	201400	60200475	2920	2920	2920	2920	0
28	20240806	201300	60200475	2920	2920	2920	2920	0
29	20240806	201200	60200475	2920	2920	2920	2920	0
30	20240806	201100	60200475	2920	2920	2920	2920	0
31	20240806	201000	60200475	2920	2920	2920	2920	0
32	20240806	200900	60200475	2920	2920	2920	2920	592
33	20240806	200800	60200475	2920	2920	2920	2920	0
34	20240806	200700	60200475	2920	2920	2920	2920	0
35	20240806	200600	60200475	2920	2920	2920	2920	0
36	20240806	200500	60200475	2920	2920	2920	2920	0
37	20240806	200400	60200475	2920	2920	2920	2920	0
38	20240806	200300	60200475	2920	2920	2920	2920	0
39	20240806	200200	60200475	2920	2920	2920	2920	0
40	20240806	200100	60200475	2920	2920	2920	2920	0
41	20240806	200000	60200475	2920	2920	2920	2920	0
42	20240806	195900	60200475	2920	2920	2920	2920	0
43	20240806	195800	60200475	2920	2920	2920	2920	0
44	20240806	195700	60200475	2920	2920	2920	2920	0
45	20240806	195600	60200475	2920	2920	2920	2920	0
46	20240806	195500	60200475	2920	2920	2920	2920	0
47	20240806	195400	60200475	2920	2920	2920	2920	0
48	20240806	195300	60200475	2920	2920	2920	2920	0
49	20240806	195200	60200475	2920	2920	2920	2920	0
50	20240806	195100	60200475	2920	2920	2920	2920	0
51	20240806	195000	60200475	2920	2920	2920	2920	0
52	20240806	194900	60200475	2920	2920	2920	2920	0
53	20240806	194800	60200475	2920	2920	2920	2920	0
54	20240806	194700	60200475	2920	2920	2920	2920	0
55	20240806	194600	60200475	2920	2920	2920	2920	0
56	20240806	194500	60200475	2920	2920	2920	2920	0
57	20240806	194400	60200475	2920	2920	2920	2920	0
58	20240806	194300	60200475	2920	2920	2920	2920	0
59	20240806	194200	60200475	2920	2920	2920	2920	0
60	20240806	194100	60200475	2920	2920	2920	2920	0
61	20240806	194000	60200475	2920	2920	2920	2920	0
62	20240806	193900	60200475	2920	2920	2920	2920	592
63	20240806	193800	60200475	2920	2920	2920	2920	0
64	20240806	193700	60200475	2920	2920	2920	2920	0
65	20240806	193600	60200475	2920	2920	2920	2920	0
66	20240806	193500	60200475	2920	2920	2920	2920	0
67	20240806	193400	60200475	2920	2920	2920	2920	0
68	20240806	193300	60200475	2920	2920	2920	2920	0
69	20240806	193200	60200475	2920	2920	2920	2920	0
70	20240806	193100	60200475	2920	2920	2920	2920	0
71	20240806	193000	60200475	2920	2920	2920	2920	0
72	20240806	192900	60200475	2920	2920	2920	2920	0
73	20240806	192800	60200475	2920	2920	2920	2920	0
74	20240806	192700	60200475	2920	2920	2920	2920	0
75	20240806	192600	60200475	2920	2920	2920	2920	0
76	20240806	192500	60200475	2920	2920	2920	2920	0
77	20240806	192400	60200475	2920	2920	2920	2920	0
78	20240806	192300	60200475	2920	2920	2920	2920	0
79	20240806	192200	60200475	2920	2920	2920	2920	0
80	20240806	192100	60200475	2920	2920	2920	2920	0
81	20240806	192000	60200475	2920	2920	2920	2920	0
82	20240806	191900	60200475	2920	2920	2920	2920	0
83	20240806	191800	60200475	2920	2920	2920	2920	0
84	20240806	191700	60200475	2920	2920	2920	2920	0
85	20240806	191600	60200475	2920	2920	2920	2920	0
86	20240806	191500	60200475	2920	2920	2920	2920	0
87	20240806	191400	60200475	2920	2920	2920	2920	0
88	20240806	191300	60200475	2920	2920	2920	2920	0
89	20240806	191200	60200475	2920	2920	2920	2920	0
90	20240806	191100	60200475	2920	2920	2920	2920	0
91	20240806	191000	60200475	2920	2920	2920	2920	0
92	20240806	190900	60200475	2920	2920	2920	2920	592
93	20240806	190800	60200475	2920	2920	2920	2920	0
94	20240806	190700	60200475	2920	2920	2920	2920	0
95	20240806	190600	60200475	2920	2920	2920	2920	0
96	20240806	190500	60200475	2920	2920	2920	2920	0
97	20240806	190400	60200475	2920	2920	2920	2920	0
98	20240806	190300	60200475	2920	2920	2920	2920	0
99	20240806	190200	60200475	2920	2920	2920	2920	0
100	20240806	190100	60200475	2920	2920	2920	2920	0
101	20240806	190000	60200475	2920	2920	2920	2920	0
102	20240806	185900	60200475	2920	2920	2920	2920	0
103	20240806	185800	60200475	2920	2920	2920	2920	0
104	20240806	185700	60200475	2920	2920	2920	2920	0
105	20240806	185600	60200475	2920	2920	2920	2920	0
106	20240806	185500	60200475	2920	2920	2920	2920	0
107	20240806	185400	60200475	2920	2920	2920	2920	0
108	20240806	185300	60200475	2920	2920	2920	2920	0
109	20240806	185200	60200475	2920	2920	2920	2920	0
110	20240806	185100	60200475	2920	2920	2920	2920	0
111	20240806	185000	60200475	2920	2920	2920	2920	0
112	20240806	184900	60200475	2920	2920	2920	2920	0
113	20240806	184800	60200475	2920	2920	2920	2920	0
114	20240806	184700	60200475	2920	2920	2920	2920	0
115	20240806	184600	60200475	2920	2920	2920	2920	0
116	20240806	184500	60200475	2920	2920	2920	2920	0
117	20240806	184400	60200475	2920	2920	2920	2920	0
118	20240806	184300	60200475	2920	2920	2920	2920	0
119	20240806	184200	60200475	2920	2920	2920	2920	0
120	20240806	184100	60200475	2920	2920	2920	2920	0
121	20240806	184000	60200475	2920	2920	2920	2920	0
122	20240806	183900	60200475	2920	2920	2920	2920	592
123	20240806	183800	60200475	2920	2920	2920	2920	0
124	20240806	183700	60200475	2920	2920	2920	2920	0
125	20240806	183600	60200475	2920	2920	2920	2920	0
126	20240806	183500	60200475	2920	2920	2920	2920	0
127	20240806	183400	60200475	2920	2920	2920	2920	0
128	20240806	183300	60200475	2920	2920	2920	2920	0
129	20240806	183200	60200475	2920	2920	2920	2920	0
130	20240806	183100	60200475	2920	2920	2920	2920	0
131	20240806	183000	60200475	2920	2920	2920	2920	0
132	20240806	182900	60200475	2920	2920	2920	2920	0
133	20240806	182800	60200475	2920	2920	2920	2920	0
134	20240806	182700	60200475	2920	2920	2920	2920	0
135	20240806	182600	60200475	2920	2920	2920	2920	0
136	20240806	182500	60200475	2920	2920	2920	2920	0
137	20240806	182400	60200475	2920	2920	2920	2920	0
138	20240806	182300	60200475	2920	2920	2920	2920	0
139	20240806	182200	60200475	2920	2920	2920	2920	0
140	20240806	182100	60200475	2920	2920	2920	2920	0
141	20240806	182000	60200475	2920	2920	2920	2920	0
142	20240806	181900	60200475	2920	2920	2920	2920	0
143	20240806	181800	60200475	2920	2920	2920	2920	0
144	20240806	181700	60200475	2920	2920	2920	2920	0
145	20240806	181600	60200475	2920	2920	2920	2920	0
146	20240806	181500	60200475	2920	2920	2920	2920	0
147	20240806	181400	60200475	2920	2920	2920	2920	0
148	20240806	181300	60200475	2920	2920	2920	2920	0
149	20240806	181200	60200475	2920	2920	2920	2920	0
150	20240806	181100	60200475	2920	2920	2920	2920	0
151	20240806	181000	60200475	2920	2920	2920	2920	0
152	20240806	180900	60200475	2920	2920	2920	2920	592
153	20240806	180800	60200475	2920	2920	2920	2920	0
154	20240806	180700	60200475	2920	2920	2920	2920	0
155	20240806	180600	60200475	2920	2920	2920	2920	0
156	20240806	180500	60200475	2920	2920	2920	2920	0
157	20240806	180400	60200475	2920	2920	2920	2920	0
158	20240806	180300	60200475	2920	2920	2920	2920	0
159	20240806	180200	60200475	2920	2920	2920	2920	0
160	20240806	180100	60200475	2920	2920	2920	2920	0
161	20240806	180000	60200475	2920	2920	2920	2920	0
162	20240806	175900	60200475	2920	2920	2920	2920	0
163	20240806	175800	60200475	2920	2920	2920	2920	0
164	20240806	175700	60200475	2920	2920	2920	2920	0
165	20240806	175600	60200475	2920	2920	2920	2920	0
166	20240806	175500	60200475	2920	2920	2920	2920	0
167	20240806	175400	60200475	2920	2920	2920	2920	0
168	20240806	175300	60200475	2920	2920	2920	2920	0
169	20240806	175200	60200475	2920	2920	2920	2920	0
170	20240806	175100	60200475	2920	2920	2920	2920	0
171	20240806	175000	60200475	2920	2920	2920	2920	0
172	20240806	174900	60200475	2920	2920	2920	2920	0
173	20240806	174800	60200475	2920	2920	2920	2920	0
174	20240806	174700	60200475	2920	2920	2920	2920	0
175	20240806	174600	60200475	2920	2920	2920	2920	0
176	20240806	174500	60200475	2920	2920	2920	2920	0
177	20240806	174400	60200475	2920	2920	2920	2920	0
178	20240806	174300	60200475	2920	2920	2920	2920	0
179	20240806	174200	60200475	2920	2920	2920	2920	0
180	20240806	174100	60200475	2920	2920	2920	2920	0
181	20240806	174000	60200475	2920	2920	2920	2920	0
182	20240806	173900	60200475	2920	2920	2920	2920	592
183	20240806	173800	60200475	2920	2920	2920	2920	0
184	20240806	173700	60200475	2920	2920	2920	2920	0
185	20240806	173600	60200475	2920	2920	2920	2920	0
186	20240806	173500	60200475	2920	2920	2920	2920	0
187	20240806	173400	60200475	2920	2920	2920	2920	0
188	20240806	173300	60200475	2920	2920	2920	2920	0
189	20240806	173200	60200475	2920	2920	2920	2920	0
190	20240806	173100	60200475	2920	2920	2920	2920	0
191	20240806	173000	60200475	2920	2920	2920	2920	0
192	20240806	172900	60200475	2920	2920	2920	2920	0
193	20240806	172800	60200475	2920	2920	2920	2920	0
194	20240806	172700	60200475	2920	2920	2920	2920	0
195	20240806	172600	60200475	2920	2920	2920	2920	0
196	20240806	172500	60200475	2920	2920	2920	2920	0
197	20240806	172400	60200475	2920	2920	2920	2920	0
198	20240806	172300	60200475	2920	2920	2920	2920	0
199	20240806	172200	60200475	2920	2920	2920	2920	0
200	20240806	172100	60200475	2920	2920	2920	2920	0
201	20240806	172000	60200475	2920	2920	2920	2920	0
202	20240806	171900	60200475	2920	2920	2920	2920	0
203	20240806	171800	60200475	2920	2920	2920	2920	0
204	20240806	171700	60200475	2920	2920	2920	2920	0
205	20240806	171600	60200475	2920	2920	2920	2920	0
206	20240806	171500	60200475	2920	2920	2920	2920	0
207	20240806	171400	60200475	2920	2920	2920	2920	0
208	20240806	171300	60200475	2920	2920	2920	2920	0
209	20240806	171200	60200475	2920	2920	2920	2920	0
210	20240806	171100	60200475	2920	2920	2920	2920	0
211	20240806	171000	60200475	2920	2920	2920	2920	0
212	20240806	170900	60200475	2920	2920	2920	2920	592
213	20240806	170800	60200475	2920	2920	2920	2920	0
214	20240806	170700	60200475	2920	2920	2920	2920	0
215	20240806	170600	60200475	2920	2920	2920	2920	0
216	20240806	170500	60200475	2920	2920	2920	2920	0
217	20240806	170400	60200475	2920	2920	2920	2920	0
218	20240806	170300	60200475	2920	2920	2920	2920	0
219	20240806	170200	60200475	2920	2920	2920	2920	0
220	20240806	170100	60200475	2920	2920	2920	2920	0
221	20240806	170000	60200475	2920	2920	2920	2920	0
222	20240806	165900	60200475	2920	2920	2920	2920	0
223	20240806	165800	60200475	2920	2920	2920	2920	0
224	20240806	165700	60200475	2920	2920	2920	2920	0
225	20240806	165600	60200475	2920	2920	2920	2920	0
226	20240806	165500	60200475	2920	2920	2920	2920	0
227	20240806	165400	60200475	2920	2920	2920	2920	0
228	20240806	165300	60200475	2920	2920	2920	2920	0
229	20240806	165200	60200475	2920	2920	2920	2920	0
230	20240806	165100	60200475	2920	2920	2920	2920	0
231	20240806	165000	60200475	2920	2920	2920	2920	0
232	20240806	164900	60200475	2920	2920	2920	2920	0
233	20240806	164800	60200475	2920	2920	2920	2920	0
234	20240806	164700	60200475	2920	2920	2920	2920	0
235	20240806	164600	60200475	2920	2920	2920	2920	0
236	20240806	164500	60200475	2920	2920	2920	2920	0
237	20240806	164400	60200475	2920	2920	2920	2920	0
238	20240806	164300	60200475	2920	2920	2920	2920	0
239	20240806	164200	60200475	2920	2920	2920	2920	0
240	20240806	164100	60200475	2920	2920	2920	2920	0
241	20240806	164000	60200475	2920	2920	2920	2920	0
242	20240806	163900	60200475	2920	2920	2920	2920	592
243	20240806	163800	60200475	2920	2920	2920	2920	0
244	20240806	163700	60200475	2920	2920	2920	2920	0
245	20240806	163600	60200475	2920	2920	2920	2920	0
246	20240806	163500	60200475	2920	2920	2920	2920	0
247	20240806	163400	60200475	2920	2920	2920	2920	0
248	20240806	163300	60200475	2920	2920	2920	2920	0
249	20240806	163200	60200475	2920	2920	2920	2920	0
250	20240806	163100	60200475	2920	2920	2920	2920	0
251	20240806	163000	60200475	2920	2920	2920	2920	0
252	20240806	162900	60200475	2920	2920	2920	2920	0
253	20240806	162800	60200475	2920	2920	2920	2920	0
254	20240806	162700	60200475	2920	2920	2920	2920	0
255	20240806	162600	60200475	2920	2920	2920	2920	0
256	20240806	162500	60200475	2920	2920	2920	2920	0
257	20240806	162400	60200475	2920	2920	2920	2920	0
258	20240806	162300	60200475	2920	2920	2920	2920	0
259	20240806	162200	60200475	2920	2920	2920	2920	0
260	20240806	162100	60200475	2920	2920	2920	2920	0
261	20240806	162000	60200475	2920	2920	2920	2920	0
262	20240806	161900	60200475	2920	2920	2920	2920	0
263	20240806	161800	60200475	2920	2920	2920	2920	0
264	20240806	161700	60200475	2920	2920	2920	2920	0
265	20240806	161600	60200475	2920	2920	2920	2920	0
266	20240806	161500	60200475	2920	2920	2920	2920	0
267	20240806	161400	60200475	2920	2920	2920	2920	0
268	20240806	161300	60200475	2920	2920	2920	2920	0
269	20240806	161200	60200475	2920	2920	2920	2920	0
270	20240806	161100	60200475	2920	2920	2920	2920	0
271	20240806	161000	60200475	2920	2920	2920	2920	0
272	20240806	160900	60200475	2920	2920	2920	2920	592
273	20240806	160800	60200475	2920	2920	2920	2920	0
274	20240806	160700	60200475	2920	2920	2920	2920	0
275	20240806	160600	60200475	2920	2920	2920	2920	0
276	20240806	160500	60200475	2920	2920	2920	2920	0
277	20240806	160400	60200475	2920	2920	2920	2920	0
278	20240806	160300	60200475	2920	2920	2920	2920	0
279	20240806	160200	60200475	2920	2920	2920	2920	0
280	20240806	160100	60200475	2920	2920	2920	2920	0
281	20240806	160000	60200475	2920	2920	2920	2920	0
282	20240806	155900	60200475	2920	2920	2920	2920	0
283	20240806	155800	60200475	2920	2920	2920	2920	0
284	20240806	155700	60200475	2920	2920	2920	2920	0
285	20240806	155600	60200475	2920	2920	2920	2920	0
286	20240806	155500	60200475	2920	2920	2920	2920	0
287	20240806	155400	60200475	2920	2920	2920	2920	0
288	20240806	155300	60200475	2920	2920	2920	2920	0
289	20240806	155200	60200475	2920	2920	2920	2920	0
290	20240806	155100	60200475	2920	2920	2920	2920	0
291	20240806	155000	60200475	2920	2920	2920	2920	0
292	20240806	154900	60200475	2920	2920	2920	2920	0
293	20240806	154800	60200475	2920	2920	2920	2920	0
294	20240806	154700	60200475	2920	2920	2920	2920	0
295	20240806	154600	60200475	2920	2920	2920	2920	0
296	20240806	154500	60200475	2920	2920	2920	2920	0
297	20240806	154400	60200475	2920	2920	2920	2920	0
298	20240806	154300	60200475	2920	2920	2920	2920	0
299	20240806	154200	60200475	2920	2920	2920	2920	0
300	20240806	154100	60200475	2920	2920	2920	2920	0
301	20240806	154000	60200475	2920	2920	2920	2920	0
302	20240806	153900	60200475	2920	2920	2920	2920	592
303	20240806	153800	60200475	2920	2920	2920	2920	0
304	20240806	153700	60200475	2920	2920	2920	2920	0
305	20240806	153600	60200475	2920	2920	2920	2920	0
306	20240806	153500	60200475	2920	2920	2920	2920	0
307	20240806	153400	60200475	2920	2920	2920	2920	0
308	20240806	153300	60200475	2920	2920	2920	2920	0
309	20240806	153200	60200475	2920	2920	2920	2920	0
310	20240806	153100	60200475	2920	2920	2920	2920	0
311	20240806	153000	60200475	2920	2920	2920	2920	592
312	20240806	152900	58471835	2925	2925	2925	2925	0
313	20240806	152800	58471835	2925	2925	2925	2925	0
314	20240806	152700	58471835	2925	2925	2925	2925	0
315	20240806	152600	58471835	2925	2925	2925	2925	0
316	20240806	152500	58471835	2925	2925	2925	2925	0
317	20240806	152400	58471835	2925	2925	2925	2925	0
318	20240806	152300	58471835	2925	2925	2925	2925	0
319	20240806	152200	58471835	2925	2925	2925	2925	0
320	20240806	152100	58471835	2925	2925	2925	2925	0
321	20240806	152000	58471835	2925	2925	2925	2925	0
322	20240806	151900	58471835	2925	2925	2925	2925	0
323	20240806	151800	58471835	2925	2925	2925	2925	22
324	20240806	151700	58407485	2940	2940	2940	2940	0
325	20240806	151600	58407485	2940	2940	2940	2940	0
326	20240806	151500	58407485	2940	2940	2940	2940	0
327	20240806	151400	58407485	2940	2940	2940	2940	0
328	20240806	151300	58407485	2940	2940	2940	2940	0
329	20240806	151200	58407485	2940	2940	2940	2940	0
330	20240806	151100	58407485	2940	2940	2940	2940	0
331	20240806	151000	58407485	2940	2940	2940	2940	20
332	20240806	150900	58348685	2940	2940	2940	2940	0
333	20240806	150800	58348685	2940	2940	2940	2940	0
334	20240806	150700	58348685	2940	2940	2940	2940	0
335	20240806	150600	58348685	2940	2940	2940	2940	0
336	20240806	150500	58348685	2940	2940	2940	2940	72
337	20240806	150400	58137005	2940	2940	2940	2940	0
338	20240806	150300	58137005	2940	2940	2940	2940	0
339	20240806	150200	58137005	2940	2940	2940	2940	0
340	20240806	150100	58137005	2940	2940	2940	2940	0
341	20240806	150000	58137005	2940	2940	2940	2940	2000
342	20240806	145900	52257005	2925	2925	2925	2925	0
343	20240806	145800	52257005	2925	2925	2925	2925	0
344	20240806	145700	52257005	2925	2925	2925	2925	0
345	20240806	145600	52257005	2925	2925	2925	2925	8
346	20240806	145500	52233605	2925	2925	2925	2925	274
347	20240806	145400	51432155	2925	2925	2925	2925	0
348	20240806	145300	51432155	2925	2925	2925	2925	43
349	20240806	145200	51306380	2940	2940	2940	2940	0
350	20240806	145100	51306380	2940	2940	2940	2940	0
351	20240806	145000	51306380	2940	2940	2940	2940	0
352	20240806	144900	51306380	2940	2940	2940	2940	0
353	20240806	144800	51306380	2940	2940	2940	2940	0
354	20240806	144700	51306380	2940	2940	2940	2940	3300
355	20240806	144600	41604380	2930	2930	2930	2930	0
356	20240806	144500	41604380	2930	2930	2930	2930	40
357	20240806	144400	41487180	2940	2940	2940	2940	0
358	20240806	144300	41487180	2940	2940	2940	2940	2
359	20240806	144200	41481300	2940	2940	2940	2940	0
360	20240806	144100	41481300	2940	2940	2940	2940	0
361	20240806	144000	41481300	2940	2940	2940	2940	0
362	20240806	143900	41481300	2940	2940	2940	2940	0
363	20240806	143800	41481300	2940	2940	2940	2940	0
364	20240806	143700	41481300	2940	2940	2940	2940	0
365	20240806	143600	41481300	2940	2940	2940	2940	0
366	20240806	143500	41481300	2940	2940	2940	2940	0
367	20240806	143400	41481300	2940	2940	2940	2940	0
368	20240806	143300	41481300	2940	2940	2940	2940	0
369	20240806	143200	41481300	2940	2940	2940	2940	0
370	20240806	143100	41481300	2940	2940	2940	2940	0
371	20240806	143000	41481300	2940	2940	2940	2940	0
372	20240806	142900	41481300	2940	2940	2940	2940	0
373	20240806	142800	41481300	2940	2940	2940	2940	0
374	20240806	142700	41481300	2940	2940	2940	2940	0
375	20240806	142600	41481300	2940	2940	2940	2940	0
376	20240806	142500	41481300	2940	2940	2940	2940	0
377	20240806	142400	41481300	2940	2940	2940	2940	0
378	20240806	142300	41481300	2940	2940	2940	2940	0
379	20240806	142200	41481300	2940	2940	2940	2940	0
380	20240806	142100	41481300	2940	2940	2940	2940	0
381	20240806	142000	41481300	2940	2940	2940	2940	169
382	20240806	141900	40984440	2940	2940	2940	2940	0
383	20240806	141800	40984440	2940	2940	2940	2940	0
384	20240806	141700	40984440	2940	2940	2940	2940	0
385	20240806	141600	40984440	2940	2940	2940	2940	0
386	20240806	141500	40984440	2940	2940	2940	2940	0
387	20240806	141400	40984440	2940	2940	2940	2940	0
388	20240806	141300	40984440	2940	2940	2940	2940	0
389	20240806	141200	40984440	2940	2940	2940	2940	1
390	20240806	141100	40981500	2945	2945	2945	2945	0
391	20240806	141000	40981500	2945	2945	2945	2945	0
392	20240806	140900	40981500	2945	2945	2945	2945	0
393	20240806	140800	40981500	2945	2945	2945	2945	0
394	20240806	140700	40981500	2945	2945	2945	2945	19
395	20240806	140600	40925545	2945	2945	2945	2945	0
396	20240806	140500	40925545	2945	2945	2945	2945	0
397	20240806	140400	40925545	2945	2945	2945	2945	0
398	20240806	140300	40925545	2945	2940	2945	2940	2
399	20240806	140200	40919660	2920	2920	2920	2920	0
400	20240806	140100	40919660	2920	2920	2920	2920	0
401	20240806	140000	40919660	2920	2935	2935	2920	16
402	20240806	135900	40872910	2945	2945	2945	2945	7
403	20240806	135800	40852295	2935	2935	2935	2935	0
404	20240806	135700	40852295	2935	2935	2935	2935	168
405	20240806	135600	40359215	2925	2925	2925	2925	0
406	20240806	135500	40359215	2925	2925	2925	2925	0
407	20240806	135400	40359215	2925	2925	2925	2925	0
408	20240806	135300	40359215	2925	2925	2925	2925	0
409	20240806	135200	40359215	2925	2925	2925	2925	0
410	20240806	135100	40359215	2925	2925	2925	2925	0
411	20240806	135000	40359215	2925	2925	2925	2925	0
412	20240806	134900	40359215	2925	2925	2925	2925	100
413	20240806	134800	40066715	2935	2935	2935	2935	0
414	20240806	134700	40066715	2935	2935	2935	2935	0
415	20240806	134600	40066715	2935	2935	2935	2935	0
416	20240806	134500	40066715	2935	2935	2935	2935	0
417	20240806	134400	40066715	2935	2935	2935	2935	10
418	20240806	134300	40037365	2945	2945	2945	2945	0
419	20240806	134200	40037365	2945	2945	2945	2945	0
420	20240806	134100	40037365	2945	2945	2945	2945	0
421	20240806	134000	40037365	2945	2945	2945	2945	0
422	20240806	133900	40037365	2945	2945	2945	2945	0
423	20240806	133800	40037365	2945	2945	2945	2945	0
424	20240806	133700	40037365	2945	2945	2945	2945	17
425	20240806	133600	39987300	2940	2940	2940	2940	0
426	20240806	133500	39987300	2940	2940	2940	2940	0
427	20240806	133400	39987300	2940	2940	2940	2940	0
428	20240806	133300	39987300	2940	2940	2940	2940	0
429	20240806	133200	39987300	2940	2940	2940	2940	0
430	20240806	133100	39987300	2940	2940	2940	2940	0
431	20240806	133000	39987300	2940	2940	2940	2940	0
432	20240806	132900	39987300	2940	2940	2940	2940	20
433	20240806	132800	39928500	2945	2945	2945	2945	0
434	20240806	132700	39928500	2945	2945	2945	2945	0
435	20240806	132600	39928500	2945	2945	2945	2945	0
436	20240806	132500	39928500	2945	2945	2945	2945	0
437	20240806	132400	39928500	2945	2945	2945	2945	0
438	20240806	132300	39928500	2945	2945	2945	2945	0
439	20240806	132200	39928500	2945	2945	2945	2945	0
440	20240806	132100	39928500	2945	2945	2945	2945	300
441	20240806	132000	39045000	2945	2945	2945	2945	0
442	20240806	131900	39045000	2945	2945	2945	2945	256
443	20240806	131800	38291080	2935	2935	2935	2935	0
444	20240806	131700	38291080	2935	2935	2935	2935	20
445	20240806	131600	38232380	2935	2935	2935	2935	0
446	20240806	131500	38232380	2935	2935	2935	2935	0
447	20240806	131400	38232380	2935	2935	2935	2935	0
448	20240806	131300	38232380	2935	2935	2935	2935	0
449	20240806	131200	38232380	2935	2935	2935	2935	0
450	20240806	131100	38232380	2935	2935	2935	2935	0
451	20240806	131000	38232380	2935	2935	2935	2935	0
452	20240806	130900	38232380	2935	2935	2935	2935	0
453	20240806	130800	38232380	2935	2935	2935	2935	0
454	20240806	130700	38232380	2935	2935	2935	2935	0
455	20240806	130600	38232380	2935	2935	2935	2935	0
456	20240806	130500	38232380	2935	2935	2935	2935	175
457	20240806	130400	37718755	2945	2945	2945	2945	500
458	20240806	130300	36246255	2945	2945	2945	2945	0
459	20240806	130200	36246255	2945	2945	2945	2945	0
460	20240806	130100	36246255	2945	2945	2945	2945	0
461	20240806	130000	36246255	2945	2945	2945	2945	0
462	20240806	125900	36246255	2945	2945	2945	2945	0
463	20240806	125800	36246255	2945	2945	2945	2945	0
464	20240806	125700	36246255	2945	2945	2945	2945	0
465	20240806	125600	36246255	2945	2945	2945	2945	0
466	20240806	125500	36246255	2945	2945	2945	2945	0
467	20240806	125400	36246255	2945	2945	2945	2945	0
468	20240806	125300	36246255	2945	2945	2945	2945	0
469	20240806	125200	36246255	2945	2935	2945	2935	459
470	20240806	125100	34895215	2920	2920	2920	2920	0
471	20240806	125000	34895215	2920	2920	2920	2920	0
472	20240806	124900	34895215	2920	2920	2920	2920	0
473	20240806	124800	34895215	2920	2920	2920	2920	0
474	20240806	124700	34895215	2920	2920	2920	2920	0
475	20240806	124600	34895215	2920	2920	2920	2920	0
476	20240806	124500	34895215	2920	2920	2920	2920	0
477	20240806	124400	34895215	2920	2920	2920	2920	0
478	20240806	124300	34895215	2920	2920	2920	2920	0
479	20240806	124200	34895215	2920	2920	2920	2920	0
480	20240806	124100	34895215	2920	2920	2920	2920	0
481	20240806	124000	34895215	2920	2920	2920	2920	0
482	20240806	123900	34895215	2920	2920	2920	2920	0
483	20240806	123800	34895215	2920	2920	2920	2920	20
484	20240806	123700	34836815	2920	2920	2920	2920	0
485	20240806	123600	34836815	2920	2920	2920	2920	0
486	20240806	123500	34836815	2920	2920	2920	2920	0
487	20240806	123400	34836815	2920	2920	2920	2920	0
488	20240806	123300	34836815	2920	2920	2920	2920	0
489	20240806	123200	34836815	2920	2920	2920	2920	0
490	20240806	123100	34836815	2920	2920	2920	2920	0
491	20240806	123000	34836815	2920	2920	2920	2920	0
492	20240806	122900	34836815	2920	2920	2920	2920	0
493	20240806	122800	34836815	2920	2920	2920	2920	0
494	20240806	122700	34836815	2920	2920	2920	2920	0
495	20240806	122600	34836815	2920	2920	2920	2920	0
496	20240806	122500	34836815	2920	2920	2920	2920	0
497	20240806	122400	34836815	2920	2920	2920	2920	0
498	20240806	122300	34836815	2920	2920	2920	2920	0
499	20240806	122200	34836815	2920	2920	2920	2920	0
500	20240806	122100	34836815	2920	2920	2920	2920	0
501	20240806	122000	34836815	2920	2920	2920	2920	0
502	20240806	121900	34836815	2920	2920	2920	2920	0
503	20240806	121800	34836815	2920	2920	2920	2920	8
504	20240806	121700	34813455	2910	2910	2910	2910	0
505	20240806	121600	34813455	2910	2910	2910	2910	0
506	20240806	121500	34813455	2910	2910	2910	2910	0
507	20240806	121400	34813455	2910	2910	2910	2910	0
508	20240806	121300	34813455	2910	2910	2910	2910	0
509	20240806	121200	34813455	2910	2910	2910	2910	0
510	20240806	121100	34813455	2910	2910	2910	2910	0
511	20240806	121000	34813455	2910	2910	2910	2910	0
512	20240806	120900	34813455	2910	2910	2910	2910	0
513	20240806	120800	34813455	2910	2910	2910	2910	0
514	20240806	120700	34813455	2910	2910	2910	2910	0
515	20240806	120600	34813455	2910	2910	2910	2910	0
516	20240806	120500	34813455	2910	2910	2910	2910	0
517	20240806	120400	34813455	2910	2910	2910	2910	0
518	20240806	120300	34813455	2910	2910	2910	2910	0
519	20240806	120200	34813455	2910	2910	2910	2910	0
520	20240806	120100	34813455	2910	2910	2910	2910	0
521	20240806	120000	34813455	2910	2910	2910	2910	11
522	20240806	115900	34781445	2910	2910	2910	2910	0
523	20240806	115800	34781445	2910	2910	2910	2910	0
524	20240806	115700	34781445	2910	2910	2910	2910	0
525	20240806	115600	34781445	2910	2910	2910	2910	0
526	20240806	115500	34781445	2910	2910	2910	2910	0
527	20240806	115400	34781445	2910	2910	2910	2910	0
528	20240806	115300	34781445	2910	2910	2910	2910	0
529	20240806	115200	34781445	2910	2910	2910	2910	0
530	20240806	115100	34781445	2910	2910	2910	2910	0
531	20240806	115000	34781445	2910	2910	2910	2910	0
532	20240806	114900	34781445	2910	2910	2910	2910	0
533	20240806	114800	34781445	2910	2910	2910	2910	0
534	20240806	114700	34781445	2910	2910	2910	2910	0
535	20240806	114600	34781445	2910	2910	2910	2910	0
536	20240806	114500	34781445	2910	2910	2910	2910	0
537	20240806	114400	34781445	2910	2910	2910	2910	0
538	20240806	114300	34781445	2910	2910	2910	2910	0
539	20240806	114200	34781445	2910	2915	2915	2910	650
540	20240806	114100	32887445	2920	2920	2920	2920	0
541	20240806	114000	32887445	2920	2920	2920	2920	1
542	20240806	113900	32884525	2920	2920	2920	2920	0
543	20240806	113800	32884525	2920	2920	2920	2920	0
544	20240806	113700	32884525	2920	2920	2920	2920	0
545	20240806	113600	32884525	2920	2920	2920	2920	0
546	20240806	113500	32884525	2920	2920	2920	2920	0
547	20240806	113400	32884525	2920	2920	2920	2920	7
548	20240806	113300	32864085	2920	2920	2920	2920	0
549	20240806	113200	32864085	2920	2920	2920	2920	0
550	20240806	113100	32864085	2920	2920	2920	2920	0
551	20240806	113000	32864085	2920	2920	2920	2920	0
552	20240806	112900	32864085	2920	2920	2920	2920	0
553	20240806	112800	32864085	2920	2920	2920	2920	4
554	20240806	112700	32852405	2905	2905	2905	2905	0
555	20240806	112600	32852405	2905	2905	2905	2905	0
556	20240806	112500	32852405	2905	2905	2905	2905	0
557	20240806	112400	32852405	2905	2905	2905	2905	0
558	20240806	112300	32852405	2905	2905	2905	2905	0
559	20240806	112200	32852405	2905	2905	2905	2905	0
560	20240806	112100	32852405	2905	2905	2905	2905	0
561	20240806	112000	32852405	2905	2905	2905	2905	0
562	20240806	111900	32852405	2905	2905	2905	2905	0
563	20240806	111800	32852405	2905	2905	2905	2905	0
564	20240806	111700	32852405	2905	2905	2905	2905	0
565	20240806	111600	32852405	2905	2905	2905	2905	0
566	20240806	111500	32852405	2905	2905	2905	2905	0
567	20240806	111400	32852405	2905	2905	2905	2905	0
568	20240806	111300	32852405	2905	2905	2905	2905	0
569	20240806	111200	32852405	2905	2905	2905	2905	0
570	20240806	111100	32852405	2905	2905	2905	2905	0
571	20240806	111000	32852405	2905	2905	2905	2905	0
572	20240806	110900	32852405	2905	2905	2905	2905	0
573	20240806	110800	32852405	2905	2905	2905	2905	0
574	20240806	110700	32852405	2905	2905	2905	2905	0
575	20240806	110600	32852405	2905	2905	2905	2905	0
576	20240806	110500	32852405	2905	2905	2905	2905	0
577	20240806	110400	32852405	2905	2905	2905	2905	0
578	20240806	110300	32852405	2905	2905	2905	2905	29
579	20240806	110200	32768160	2910	2915	2915	2910	353
580	20240806	110100	31740420	2920	2920	2920	2920	0
581	20240806	110000	31740420	2920	2920	2920	2920	538
582	20240806	105900	30169460	2920	2920	2920	2920	0
583	20240806	105800	30169460	2920	2920	2920	2920	0
584	20240806	105700	30169460	2920	2920	2920	2920	0
585	20240806	105600	30169460	2920	2920	2920	2920	86
586	20240806	105500	29918340	2925	2925	2925	2925	33
587	20240806	105400	29821815	2925	2925	2925	2925	0
588	20240806	105300	29821815	2925	2925	2925	2925	0
589	20240806	105200	29821815	2925	2925	2925	2925	0
590	20240806	105100	29821815	2925	2925	2925	2925	25
591	20240806	105000	29748690	2925	2925	2925	2925	0
592	20240806	104900	29748690	2925	2925	2925	2925	165
593	20240806	104800	29266065	2925	2925	2925	2925	0
594	20240806	104700	29266065	2925	2925	2925	2925	0
595	20240806	104600	29266065	2925	2925	2925	2925	0
596	20240806	104500	29266065	2925	2925	2925	2925	43
597	20240806	104400	29140290	2925	2925	2925	2925	0
598	20240806	104300	29140290	2925	2925	2925	2925	46
599	20240806	104200	29005740	2930	2930	2930	2930	0
600	20240806	104100	29005740	2930	2930	2930	2930	38
601	20240806	104000	28894400	2930	2930	2930	2930	0
602	20240806	103900	28894400	2930	2930	2930	2930	0
603	20240806	103800	28894400	2930	2935	2935	2930	544
604	20240806	103700	27299970	2945	2945	2945	2945	0
605	20240806	103600	27299970	2945	2945	2945	2945	0
606	20240806	103500	27299970	2945	2945	2945	2945	0
607	20240806	103400	27299970	2945	2945	2945	2945	0
608	20240806	103300	27299970	2945	2945	2945	2945	0
609	20240806	103200	27299970	2945	2945	2945	2945	0
610	20240806	103100	27299970	2945	2945	2945	2945	0
611	20240806	103000	27299970	2945	2945	2945	2945	0
612	20240806	102900	27299970	2945	2945	2945	2945	50
613	20240806	102800	27152720	2940	2940	2940	2940	0
614	20240806	102700	27152720	2940	2940	2940	2940	0
615	20240806	102600	27152720	2940	2940	2940	2940	172
616	20240806	102500	26647040	2945	2945	2945	2945	0
617	20240806	102400	26647040	2945	2945	2945	2945	0
618	20240806	102300	26647040	2945	2945	2945	2945	0
619	20240806	102200	26647040	2945	2945	2945	2945	0
620	20240806	102100	26647040	2945	2945	2945	2945	0
621	20240806	102000	26647040	2945	2945	2945	2945	0
622	20240806	101900	26647040	2945	2945	2945	2945	0
623	20240806	101800	26647040	2945	2945	2945	2945	253
624	20240806	101700	25901955	2955	2955	2955	2955	0
625	20240806	101600	25901955	2955	2955	2955	2955	0
626	20240806	101500	25901955	2955	2955	2955	2955	0
627	20240806	101400	25901955	2955	2955	2955	2955	0
628	20240806	101300	25901955	2955	2955	2955	2955	0
629	20240806	101200	25901955	2955	2955	2955	2955	0
630	20240806	101100	25901955	2955	2955	2955	2955	0
631	20240806	101000	25901955	2955	2955	2955	2955	0
632	20240806	100900	25901955	2955	2955	2955	2955	0
633	20240806	100800	25901955	2955	2955	2955	2955	0
634	20240806	100700	25901955	2955	2955	2955	2955	0
635	20240806	100600	25901955	2955	2955	2955	2955	135
636	20240806	100500	25503030	2955	2955	2955	2955	0
637	20240806	100400	25503030	2955	2955	2955	2955	170
638	20240806	100300	25000680	2955	2955	2955	2955	0
639	20240806	100200	25000680	2955	2955	2955	2955	41
640	20240806	100100	24879525	2950	2950	2950	2950	0
641	20240806	100000	24879525	2950	2950	2950	2950	28
642	20240806	095900	24796925	2955	2950	2955	2950	320
643	20240806	095800	23852875	2950	2950	2950	2950	0
644	20240806	095700	23852875	2950	2950	2950	2950	0
645	20240806	095600	23852875	2950	2950	2950	2950	0
646	20240806	095500	23852875	2950	2950	2950	2950	81
647	20240806	095400	23613925	2950	2950	2950	2950	1
648	20240806	095300	23610975	2945	2945	2945	2945	0
649	20240806	095200	23610975	2945	2945	2945	2945	87
650	20240806	095100	23354760	2945	2945	2945	2945	294
651	20240806	095000	22488930	2945	2945	2945	2945	0
652	20240806	094900	22488930	2945	2945	2945	2945	70
653	20240806	094800	22282780	2920	2920	2920	2920	0
654	20240806	094700	22282780	2920	2920	2920	2920	0
655	20240806	094600	22282780	2920	2920	2920	2920	0
656	20240806	094500	22282780	2920	2920	2920	2920	0
657	20240806	094400	22282780	2920	2920	2920	2920	0
658	20240806	094300	22282780	2920	2930	2930	2920	285
659	20240806	094200	21450280	2935	2935	2935	2935	91
660	20240806	094100	21183195	2940	2940	2940	2940	0
661	20240806	094000	21183195	2940	2940	2940	2940	624
662	20240806	093900	19348635	2940	2940	2940	2940	0
663	20240806	093800	19348635	2940	2940	2940	2940	0
664	20240806	093700	19348635	2940	2940	2940	2940	91
665	20240806	093600	19081095	2950	2950	2950	2950	20
666	20240806	093500	19022095	2955	2955	2955	2955	0
667	20240806	093400	19022095	2955	2955	2955	2955	0
668	20240806	093300	19022095	2955	2955	2955	2955	0
669	20240806	093200	19022095	2955	2955	2955	2955	0
670	20240806	093100	19022095	2955	2955	2955	2955	0
671	20240806	093000	19022095	2955	2955	2955	2955	0
672	20240806	092900	19022095	2955	2950	2955	2950	295
673	20240806	092800	18150470	2950	2950	2950	2950	20
674	20240806	092700	18091470	2950	2950	2950	2950	0
675	20240806	092600	18091470	2950	2950	2950	2950	170
676	20240806	092500	17589970	2950	2950	2950	2950	40
677	20240806	092400	17471970	2950	2950	2950	2950	40
678	20240806	092300	17353970	2945	2950	2950	2945	77
679	20240806	092200	17127040	2955	2980	2980	2955	1390
680	20240806	092100	12998655	2970	2970	2970	2970	0
681	20240806	092000	12998655	2970	2970	2970	2970	0
682	20240806	091900	12998655	2970	2970	2970	2970	358
683	20240806	091800	11935395	2970	2970	2970	2970	0
684	20240806	091700	11935395	2970	2970	2970	2970	23
685	20240806	091600	11867085	2970	2970	2970	2970	874
686	20240806	091500	9271305	2980	2975	2980	2975	2
687	20240806	091400	9265350	2970	2970	2970	2970	101
688	20240806	091300	8965380	2940	2940	2940	2940	0
689	20240806	091200	8965380	2940	2945	2955	2940	180
690	20240806	091100	8436140	2975	2980	2980	2915	88
691	20240806	091000	8174050	2985	2985	2985	2985	73
692	20240806	090900	7956145	2985	2985	2985	2985	1
693	20240806	090800	7953160	2985	2985	3015	2900	165
694	20240806	090700	7461015	2990	3005	3005	2990	4
695	20240806	090600	7449025	3035	3035	3035	3035	0
696	20240806	090500	7449025	3035	3035	3035	3035	29
697	20240806	090400	7361010	2870	2870	2870	2870	0
698	20240806	090300	7361010	2870	2870	2870	2870	0
699	20240806	090200	7361010	2870	2885	3040	2870	795
700	20240806	090100	5028835	2880	2865	2880	2850	99
701	20240806	090000	4745250	2850	2850	2850	2850	1665