KissMeData/246710/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	204900	345327010	5880	5880	5880	5880	315
3	20240806	204800	345327010	5880	5880	5880	5880	0
4	20240806	204700	345327010	5880	5880	5880	5880	0
5	20240806	204600	345327010	5880	5880	5880	5880	0
6	20240806	204500	345327010	5880	5880	5880	5880	0
7	20240806	204400	345327010	5880	5880	5880	5880	0
8	20240806	204300	345327010	5880	5880	5880	5880	0
9	20240806	204200	345327010	5880	5880	5880	5880	0
10	20240806	204100	345327010	5880	5880	5880	5880	0
11	20240806	204000	345327010	5880	5880	5880	5880	0
12	20240806	203900	345327010	5880	5880	5880	5880	0
13	20240806	203800	345327010	5880	5880	5880	5880	0
14	20240806	203700	345327010	5880	5880	5880	5880	0
15	20240806	203600	345327010	5880	5880	5880	5880	0
16	20240806	203500	345327010	5880	5880	5880	5880	0
17	20240806	203400	345327010	5880	5880	5880	5880	0
18	20240806	203300	345327010	5880	5880	5880	5880	0
19	20240806	203200	345327010	5880	5880	5880	5880	0
20	20240806	203100	345327010	5880	5880	5880	5880	0
21	20240806	203000	345327010	5880	5880	5880	5880	0
22	20240806	202900	345327010	5880	5880	5880	5880	0
23	20240806	202800	345327010	5880	5880	5880	5880	0
24	20240806	202700	345327010	5880	5880	5880	5880	0
25	20240806	202600	345327010	5880	5880	5880	5880	0
26	20240806	202500	345327010	5880	5880	5880	5880	0
27	20240806	202400	345327010	5880	5880	5880	5880	0
28	20240806	202300	345327010	5880	5880	5880	5880	0
29	20240806	202200	345327010	5880	5880	5880	5880	0
30	20240806	202100	345327010	5880	5880	5880	5880	0
31	20240806	202000	345327010	5880	5880	5880	5880	0
32	20240806	201900	345327010	5880	5880	5880	5880	315
33	20240806	201800	345327010	5880	5880	5880	5880	0
34	20240806	201700	345327010	5880	5880	5880	5880	0
35	20240806	201600	345327010	5880	5880	5880	5880	0
36	20240806	201500	345327010	5880	5880	5880	5880	0
37	20240806	201400	345327010	5880	5880	5880	5880	0
38	20240806	201300	345327010	5880	5880	5880	5880	0
39	20240806	201200	345327010	5880	5880	5880	5880	0
40	20240806	201100	345327010	5880	5880	5880	5880	0
41	20240806	201000	345327010	5880	5880	5880	5880	0
42	20240806	200900	345327010	5880	5880	5880	5880	0
43	20240806	200800	345327010	5880	5880	5880	5880	0
44	20240806	200700	345327010	5880	5880	5880	5880	0
45	20240806	200600	345327010	5880	5880	5880	5880	0
46	20240806	200500	345327010	5880	5880	5880	5880	0
47	20240806	200400	345327010	5880	5880	5880	5880	0
48	20240806	200300	345327010	5880	5880	5880	5880	0
49	20240806	200200	345327010	5880	5880	5880	5880	0
50	20240806	200100	345327010	5880	5880	5880	5880	0
51	20240806	200000	345327010	5880	5880	5880	5880	0
52	20240806	195900	345327010	5880	5880	5880	5880	0
53	20240806	195800	345327010	5880	5880	5880	5880	0
54	20240806	195700	345327010	5880	5880	5880	5880	0
55	20240806	195600	345327010	5880	5880	5880	5880	0
56	20240806	195500	345327010	5880	5880	5880	5880	0
57	20240806	195400	345327010	5880	5880	5880	5880	0
58	20240806	195300	345327010	5880	5880	5880	5880	0
59	20240806	195200	345327010	5880	5880	5880	5880	0
60	20240806	195100	345327010	5880	5880	5880	5880	0
61	20240806	195000	345327010	5880	5880	5880	5880	0
62	20240806	194900	345327010	5880	5880	5880	5880	315
63	20240806	194800	345327010	5880	5880	5880	5880	0
64	20240806	194700	345327010	5880	5880	5880	5880	0
65	20240806	194600	345327010	5880	5880	5880	5880	0
66	20240806	194500	345327010	5880	5880	5880	5880	0
67	20240806	194400	345327010	5880	5880	5880	5880	0
68	20240806	194300	345327010	5880	5880	5880	5880	0
69	20240806	194200	345327010	5880	5880	5880	5880	0
70	20240806	194100	345327010	5880	5880	5880	5880	0
71	20240806	194000	345327010	5880	5880	5880	5880	0
72	20240806	193900	345327010	5880	5880	5880	5880	0
73	20240806	193800	345327010	5880	5880	5880	5880	0
74	20240806	193700	345327010	5880	5880	5880	5880	0
75	20240806	193600	345327010	5880	5880	5880	5880	0
76	20240806	193500	345327010	5880	5880	5880	5880	0
77	20240806	193400	345327010	5880	5880	5880	5880	0
78	20240806	193300	345327010	5880	5880	5880	5880	0
79	20240806	193200	345327010	5880	5880	5880	5880	0
80	20240806	193100	345327010	5880	5880	5880	5880	0
81	20240806	193000	345327010	5880	5880	5880	5880	0
82	20240806	192900	345327010	5880	5880	5880	5880	0
83	20240806	192800	345327010	5880	5880	5880	5880	0
84	20240806	192700	345327010	5880	5880	5880	5880	0
85	20240806	192600	345327010	5880	5880	5880	5880	0
86	20240806	192500	345327010	5880	5880	5880	5880	0
87	20240806	192400	345327010	5880	5880	5880	5880	0
88	20240806	192300	345327010	5880	5880	5880	5880	0
89	20240806	192200	345327010	5880	5880	5880	5880	0
90	20240806	192100	345327010	5880	5880	5880	5880	0
91	20240806	192000	345327010	5880	5880	5880	5880	0
92	20240806	191900	345327010	5880	5880	5880	5880	315
93	20240806	191800	345327010	5880	5880	5880	5880	0
94	20240806	191700	345327010	5880	5880	5880	5880	0
95	20240806	191600	345327010	5880	5880	5880	5880	0
96	20240806	191500	345327010	5880	5880	5880	5880	0
97	20240806	191400	345327010	5880	5880	5880	5880	0
98	20240806	191300	345327010	5880	5880	5880	5880	0
99	20240806	191200	345327010	5880	5880	5880	5880	0
100	20240806	191100	345327010	5880	5880	5880	5880	0
101	20240806	191000	345327010	5880	5880	5880	5880	0
102	20240806	190900	345327010	5880	5880	5880	5880	0
103	20240806	190800	345327010	5880	5880	5880	5880	0
104	20240806	190700	345327010	5880	5880	5880	5880	0
105	20240806	190600	345327010	5880	5880	5880	5880	0
106	20240806	190500	345327010	5880	5880	5880	5880	0
107	20240806	190400	345327010	5880	5880	5880	5880	0
108	20240806	190300	345327010	5880	5880	5880	5880	0
109	20240806	190200	345327010	5880	5880	5880	5880	0
110	20240806	190100	345327010	5880	5880	5880	5880	0
111	20240806	190000	345327010	5880	5880	5880	5880	0
112	20240806	185900	345327010	5880	5880	5880	5880	0
113	20240806	185800	345327010	5880	5880	5880	5880	0
114	20240806	185700	345327010	5880	5880	5880	5880	0
115	20240806	185600	345327010	5880	5880	5880	5880	0
116	20240806	185500	345327010	5880	5880	5880	5880	0
117	20240806	185400	345327010	5880	5880	5880	5880	0
118	20240806	185300	345327010	5880	5880	5880	5880	0
119	20240806	185200	345327010	5880	5880	5880	5880	0
120	20240806	185100	345327010	5880	5880	5880	5880	0
121	20240806	185000	345327010	5880	5880	5880	5880	0
122	20240806	184900	345327010	5880	5880	5880	5880	315
123	20240806	184800	345327010	5880	5880	5880	5880	0
124	20240806	184700	345327010	5880	5880	5880	5880	0
125	20240806	184600	345327010	5880	5880	5880	5880	0
126	20240806	184500	345327010	5880	5880	5880	5880	0
127	20240806	184400	345327010	5880	5880	5880	5880	0
128	20240806	184300	345327010	5880	5880	5880	5880	0
129	20240806	184200	345327010	5880	5880	5880	5880	0
130	20240806	184100	345327010	5880	5880	5880	5880	0
131	20240806	184000	345327010	5880	5880	5880	5880	0
132	20240806	183900	345327010	5880	5880	5880	5880	0
133	20240806	183800	345327010	5880	5880	5880	5880	0
134	20240806	183700	345327010	5880	5880	5880	5880	0
135	20240806	183600	345327010	5880	5880	5880	5880	0
136	20240806	183500	345327010	5880	5880	5880	5880	0
137	20240806	183400	345327010	5880	5880	5880	5880	0
138	20240806	183300	345327010	5880	5880	5880	5880	0
139	20240806	183200	345327010	5880	5880	5880	5880	0
140	20240806	183100	345327010	5880	5880	5880	5880	0
141	20240806	183000	345327010	5880	5880	5880	5880	0
142	20240806	182900	345327010	5880	5880	5880	5880	0
143	20240806	182800	345327010	5880	5880	5880	5880	0
144	20240806	182700	345327010	5880	5880	5880	5880	0
145	20240806	182600	345327010	5880	5880	5880	5880	0
146	20240806	182500	345327010	5880	5880	5880	5880	0
147	20240806	182400	345327010	5880	5880	5880	5880	0
148	20240806	182300	345327010	5880	5880	5880	5880	0
149	20240806	182200	345327010	5880	5880	5880	5880	0
150	20240806	182100	345327010	5880	5880	5880	5880	0
151	20240806	182000	345327010	5880	5880	5880	5880	0
152	20240806	181900	345327010	5880	5880	5880	5880	315
153	20240806	181800	345327010	5880	5880	5880	5880	0
154	20240806	181700	345327010	5880	5880	5880	5880	0
155	20240806	181600	345327010	5880	5880	5880	5880	0
156	20240806	181500	345327010	5880	5880	5880	5880	0
157	20240806	181400	345327010	5880	5880	5880	5880	0
158	20240806	181300	345327010	5880	5880	5880	5880	0
159	20240806	181200	345327010	5880	5880	5880	5880	0
160	20240806	181100	345327010	5880	5880	5880	5880	0
161	20240806	181000	345327010	5880	5880	5880	5880	0
162	20240806	180900	345327010	5880	5880	5880	5880	0
163	20240806	180800	345327010	5880	5880	5880	5880	0
164	20240806	180700	345327010	5880	5880	5880	5880	0
165	20240806	180600	345327010	5880	5880	5880	5880	0
166	20240806	180500	345327010	5880	5880	5880	5880	0
167	20240806	180400	345327010	5880	5880	5880	5880	0
168	20240806	180300	345327010	5880	5880	5880	5880	0
169	20240806	180200	345327010	5880	5880	5880	5880	0
170	20240806	180100	345327010	5880	5880	5880	5880	0
171	20240806	180000	345327010	5880	5880	5880	5880	0
172	20240806	175900	345327010	5880	5880	5880	5880	0
173	20240806	175800	345327010	5880	5880	5880	5880	0
174	20240806	175700	345327010	5880	5880	5880	5880	0
175	20240806	175600	345327010	5880	5880	5880	5880	0
176	20240806	175500	345327010	5880	5880	5880	5880	0
177	20240806	175400	345327010	5880	5880	5880	5880	0
178	20240806	175300	345327010	5880	5880	5880	5880	0
179	20240806	175200	345327010	5880	5880	5880	5880	0
180	20240806	175100	345327010	5880	5880	5880	5880	0
181	20240806	175000	345327010	5880	5880	5880	5880	0
182	20240806	174900	345327010	5880	5880	5880	5880	315
183	20240806	174800	345327010	5880	5880	5880	5880	0
184	20240806	174700	345327010	5880	5880	5880	5880	0
185	20240806	174600	345327010	5880	5880	5880	5880	0
186	20240806	174500	345327010	5880	5880	5880	5880	0
187	20240806	174400	345327010	5880	5880	5880	5880	0
188	20240806	174300	345327010	5880	5880	5880	5880	0
189	20240806	174200	345327010	5880	5880	5880	5880	0
190	20240806	174100	345327010	5880	5880	5880	5880	0
191	20240806	174000	345327010	5880	5880	5880	5880	0
192	20240806	173900	345327010	5880	5880	5880	5880	0
193	20240806	173800	345327010	5880	5880	5880	5880	0
194	20240806	173700	345327010	5880	5880	5880	5880	0
195	20240806	173600	345327010	5880	5880	5880	5880	0
196	20240806	173500	345327010	5880	5880	5880	5880	0
197	20240806	173400	345327010	5880	5880	5880	5880	0
198	20240806	173300	345327010	5880	5880	5880	5880	0
199	20240806	173200	345327010	5880	5880	5880	5880	0
200	20240806	173100	345327010	5880	5880	5880	5880	0
201	20240806	173000	345327010	5880	5880	5880	5880	0
202	20240806	172900	345327010	5880	5880	5880	5880	0
203	20240806	172800	345327010	5880	5880	5880	5880	0
204	20240806	172700	345327010	5880	5880	5880	5880	0
205	20240806	172600	345327010	5880	5880	5880	5880	0
206	20240806	172500	345327010	5880	5880	5880	5880	0
207	20240806	172400	345327010	5880	5880	5880	5880	0
208	20240806	172300	345327010	5880	5880	5880	5880	0
209	20240806	172200	345327010	5880	5880	5880	5880	0
210	20240806	172100	345327010	5880	5880	5880	5880	0
211	20240806	172000	345327010	5880	5880	5880	5880	0
212	20240806	171900	345327010	5880	5880	5880	5880	315
213	20240806	171800	345327010	5880	5880	5880	5880	0
214	20240806	171700	345327010	5880	5880	5880	5880	0
215	20240806	171600	345327010	5880	5880	5880	5880	0
216	20240806	171500	345327010	5880	5880	5880	5880	0
217	20240806	171400	345327010	5880	5880	5880	5880	0
218	20240806	171300	345327010	5880	5880	5880	5880	0
219	20240806	171200	345327010	5880	5880	5880	5880	0
220	20240806	171100	345327010	5880	5880	5880	5880	0
221	20240806	171000	345327010	5880	5880	5880	5880	0
222	20240806	170900	345327010	5880	5880	5880	5880	0
223	20240806	170800	345327010	5880	5880	5880	5880	0
224	20240806	170700	345327010	5880	5880	5880	5880	0
225	20240806	170600	345327010	5880	5880	5880	5880	0
226	20240806	170500	345327010	5880	5880	5880	5880	0
227	20240806	170400	345327010	5880	5880	5880	5880	0
228	20240806	170300	345327010	5880	5880	5880	5880	0
229	20240806	170200	345327010	5880	5880	5880	5880	0
230	20240806	170100	345327010	5880	5880	5880	5880	0
231	20240806	170000	345327010	5880	5880	5880	5880	0
232	20240806	165900	345327010	5880	5880	5880	5880	0
233	20240806	165800	345327010	5880	5880	5880	5880	0
234	20240806	165700	345327010	5880	5880	5880	5880	0
235	20240806	165600	345327010	5880	5880	5880	5880	0
236	20240806	165500	345327010	5880	5880	5880	5880	0
237	20240806	165400	345327010	5880	5880	5880	5880	0
238	20240806	165300	345327010	5880	5880	5880	5880	0
239	20240806	165200	345327010	5880	5880	5880	5880	0
240	20240806	165100	345327010	5880	5880	5880	5880	0
241	20240806	165000	345327010	5880	5880	5880	5880	0
242	20240806	164900	345327010	5880	5880	5880	5880	315
243	20240806	164800	345327010	5880	5880	5880	5880	0
244	20240806	164700	345327010	5880	5880	5880	5880	0
245	20240806	164600	345327010	5880	5880	5880	5880	0
246	20240806	164500	345327010	5880	5880	5880	5880	0
247	20240806	164400	345327010	5880	5880	5880	5880	0
248	20240806	164300	345327010	5880	5880	5880	5880	0
249	20240806	164200	345327010	5880	5880	5880	5880	0
250	20240806	164100	345327010	5880	5880	5880	5880	0
251	20240806	164000	345327010	5880	5880	5880	5880	0
252	20240806	163900	345327010	5880	5880	5880	5880	0
253	20240806	163800	345327010	5880	5880	5880	5880	0
254	20240806	163700	345327010	5880	5880	5880	5880	0
255	20240806	163600	345327010	5880	5880	5880	5880	0
256	20240806	163500	345327010	5880	5880	5880	5880	0
257	20240806	163400	345327010	5880	5880	5880	5880	0
258	20240806	163300	345327010	5880	5880	5880	5880	0
259	20240806	163200	345327010	5880	5880	5880	5880	0
260	20240806	163100	345327010	5880	5880	5880	5880	0
261	20240806	163000	345327010	5880	5880	5880	5880	0
262	20240806	162900	345327010	5880	5880	5880	5880	0
263	20240806	162800	345327010	5880	5880	5880	5880	0
264	20240806	162700	345327010	5880	5880	5880	5880	0
265	20240806	162600	345327010	5880	5880	5880	5880	0
266	20240806	162500	345327010	5880	5880	5880	5880	0
267	20240806	162400	345327010	5880	5880	5880	5880	0
268	20240806	162300	345327010	5880	5880	5880	5880	0
269	20240806	162200	345327010	5880	5880	5880	5880	0
270	20240806	162100	345327010	5880	5880	5880	5880	0
271	20240806	162000	345327010	5880	5880	5880	5880	0
272	20240806	161900	345327010	5880	5880	5880	5880	315
273	20240806	161800	345327010	5880	5880	5880	5880	0
274	20240806	161700	345327010	5880	5880	5880	5880	0
275	20240806	161600	345327010	5880	5880	5880	5880	0
276	20240806	161500	345327010	5880	5880	5880	5880	0
277	20240806	161400	345327010	5880	5880	5880	5880	0
278	20240806	161300	345327010	5880	5880	5880	5880	0
279	20240806	161200	345327010	5880	5880	5880	5880	0
280	20240806	161100	345327010	5880	5880	5880	5880	0
281	20240806	161000	345327010	5880	5880	5880	5880	0
282	20240806	160900	345327010	5880	5880	5880	5880	0
283	20240806	160800	345327010	5880	5880	5880	5880	0
284	20240806	160700	345327010	5880	5880	5880	5880	0
285	20240806	160600	345327010	5880	5880	5880	5880	0
286	20240806	160500	345327010	5880	5880	5880	5880	0
287	20240806	160400	345327010	5880	5880	5880	5880	0
288	20240806	160300	345327010	5880	5880	5880	5880	0
289	20240806	160200	345327010	5880	5880	5880	5880	0
290	20240806	160100	345327010	5880	5880	5880	5880	0
291	20240806	160000	345327010	5880	5880	5880	5880	0
292	20240806	155900	345327010	5880	5880	5880	5880	0
293	20240806	155800	345327010	5880	5880	5880	5880	0
294	20240806	155700	345327010	5880	5880	5880	5880	0
295	20240806	155600	345327010	5880	5880	5880	5880	0
296	20240806	155500	345327010	5880	5880	5880	5880	0
297	20240806	155400	345327010	5880	5880	5880	5880	0
298	20240806	155300	345327010	5880	5880	5880	5880	0
299	20240806	155200	345327010	5880	5880	5880	5880	0
300	20240806	155100	345327010	5880	5880	5880	5880	0
301	20240806	155000	345327010	5880	5880	5880	5880	0
302	20240806	154900	345327010	5880	5880	5880	5880	315
303	20240806	154800	345327010	5880	5880	5880	5880	0
304	20240806	154700	345327010	5880	5880	5880	5880	0
305	20240806	154600	345327010	5880	5880	5880	5880	0
306	20240806	154500	345327010	5880	5880	5880	5880	0
307	20240806	154400	345327010	5880	5880	5880	5880	0
308	20240806	154300	345327010	5880	5880	5880	5880	0
309	20240806	154200	345327010	5880	5880	5880	5880	0
310	20240806	154100	345327010	5880	5880	5880	5880	0
311	20240806	154000	345327010	5880	5880	5880	5880	0
312	20240806	153900	345327010	5880	5880	5880	5880	0
313	20240806	153800	345327010	5880	5880	5880	5880	0
314	20240806	153700	345327010	5880	5880	5880	5880	0
315	20240806	153600	345327010	5880	5880	5880	5880	0
316	20240806	153500	345327010	5880	5880	5880	5880	0
317	20240806	153400	345327010	5880	5880	5880	5880	0
318	20240806	153300	345327010	5880	5880	5880	5880	0
319	20240806	153200	345327010	5880	5880	5880	5880	0
320	20240806	153100	345327010	5880	5880	5880	5880	0
321	20240806	153000	345327010	5880	5880	5880	5880	315
322	20240806	152900	343474810	5920	5920	5920	5920	0
323	20240806	152800	343474810	5920	5920	5920	5920	0
324	20240806	152700	343474810	5920	5920	5920	5920	0
325	20240806	152600	343474810	5920	5920	5920	5920	0
326	20240806	152500	343474810	5920	5920	5920	5920	0
327	20240806	152400	343474810	5920	5920	5920	5920	0
328	20240806	152300	343474810	5920	5920	5920	5920	0
329	20240806	152200	343474810	5920	5920	5920	5920	0
330	20240806	152100	343474810	5920	5920	5920	5920	0
331	20240806	152000	343474810	5920	5920	5920	5920	0
332	20240806	151900	343474810	5920	5920	5920	5920	1
333	20240806	151800	343468890	5880	5880	5880	5880	0
334	20240806	151700	343468890	5880	5880	5880	5880	0
335	20240806	151600	343468890	5880	5880	5880	5880	0
336	20240806	151500	343468890	5880	5880	5880	5880	0
337	20240806	151400	343468890	5880	5880	5880	5880	0
338	20240806	151300	343468890	5880	5880	5880	5880	0
339	20240806	151200	343468890	5880	5880	5880	5880	0
340	20240806	151100	343468890	5880	5880	5880	5880	0
341	20240806	151000	343468890	5880	5880	5880	5880	0
342	20240806	150900	343468890	5880	5880	5880	5880	100
343	20240806	150800	342880890	5920	5920	5920	5920	0
344	20240806	150700	342880890	5920	5920	5920	5920	0
345	20240806	150600	342880890	5920	5920	5920	5920	0
346	20240806	150500	342880890	5920	5920	5920	5920	4
347	20240806	150400	342857210	5920	5920	5920	5920	0
348	20240806	150300	342857210	5920	5920	5920	5920	0
349	20240806	150200	342857210	5920	5920	5920	5920	1
350	20240806	150100	342851290	5960	5960	5960	5960	0
351	20240806	150000	342851290	5960	5960	5960	5960	0
352	20240806	145900	342851290	5960	5960	5960	5960	0
353	20240806	145800	342851290	5960	5960	5960	5960	0
354	20240806	145700	342851290	5960	5960	5960	5960	0
355	20240806	145600	342851290	5960	5960	5960	5960	0
356	20240806	145500	342851290	5960	5960	5960	5960	0
357	20240806	145400	342851290	5960	5960	5960	5960	0
358	20240806	145300	342851290	5960	5960	5960	5960	0
359	20240806	145200	342851290	5960	5870	5960	5870	301
360	20240806	145100	341084330	5970	5970	5970	5970	1
361	20240806	145000	341078360	5910	5900	5910	5900	240
362	20240806	144900	339660360	5900	5910	5910	5810	444
363	20240806	144800	337047220	5920	5920	5920	5920	0
364	20240806	144700	337047220	5920	5920	5920	5920	1
365	20240806	144600	337041300	5910	5910	5910	5910	0
366	20240806	144500	337041300	5910	5910	5910	5910	0
367	20240806	144400	337041300	5910	5910	5910	5910	0
368	20240806	144300	337041300	5910	5910	5910	5910	0
369	20240806	144200	337041300	5910	5910	5910	5910	0
370	20240806	144100	337041300	5910	5930	5930	5910	300
371	20240806	144000	335265750	5950	5950	5950	5950	0
372	20240806	143900	335265750	5950	5950	5950	5950	11
373	20240806	143800	335200300	5980	5980	5980	5980	0
374	20240806	143700	335200300	5980	5980	5980	5980	0
375	20240806	143600	335200300	5980	5980	5980	5980	0
376	20240806	143500	335200300	5980	5980	5980	5980	0
377	20240806	143400	335200300	5980	5980	5980	5980	0
378	20240806	143300	335200300	5980	5980	5980	5980	0
379	20240806	143200	335200300	5980	5980	5980	5980	0
380	20240806	143100	335200300	5980	5980	5980	5980	0
381	20240806	143000	335200300	5980	5930	5980	5920	432
382	20240806	142900	332635000	5980	5980	5980	5970	323
383	20240806	142800	330704550	5980	5980	5980	5980	0
384	20240806	142700	330704550	5980	5970	5980	5970	500
385	20240806	142600	327718130	5960	5940	5960	5940	1727
386	20240806	142500	317441680	5940	5940	5940	5940	100
387	20240806	142400	316847680	5950	5950	5950	5950	0
388	20240806	142300	316847680	5950	5900	5950	5900	3358
389	20240806	142200	296944700	5910	5910	5910	5910	0
390	20240806	142100	296944700	5910	5910	5910	5910	12
391	20240806	142000	296873780	5910	5820	5910	5820	1682
392	20240806	141900	286985710	5830	5830	5830	5830	0
393	20240806	141800	286985710	5830	5830	5830	5830	0
394	20240806	141700	286985710	5830	5830	5830	5830	0
395	20240806	141600	286985710	5830	5830	5830	5830	0
396	20240806	141500	286985710	5830	5830	5830	5830	0
397	20240806	141400	286985710	5830	5830	5830	5830	0
398	20240806	141300	286985710	5830	5820	5830	5820	86
399	20240806	141200	286484540	5800	5800	5800	5800	0
400	20240806	141100	286484540	5800	5800	5800	5800	0
401	20240806	141000	286484540	5800	5800	5800	5800	0
402	20240806	140900	286484540	5800	5800	5800	5800	2
403	20240806	140800	286472940	5830	5830	5830	5830	0
404	20240806	140700	286472940	5830	5830	5830	5830	0
405	20240806	140600	286472940	5830	5830	5830	5830	1
406	20240806	140500	286467110	5800	5800	5800	5800	0
407	20240806	140400	286467110	5800	5800	5800	5800	0
408	20240806	140300	286467110	5800	5800	5800	5800	0
409	20240806	140200	286467110	5800	5800	5800	5800	0
410	20240806	140100	286467110	5800	5800	5800	5800	0
411	20240806	140000	286467110	5800	5800	5800	5800	0
412	20240806	135900	286467110	5800	5810	5810	5800	28
413	20240806	135800	286304610	5850	5850	5850	5850	0
414	20240806	135700	286304610	5850	5850	5850	5850	0
415	20240806	135600	286304610	5850	5850	5850	5850	1
416	20240806	135500	286298760	5840	5840	5840	5840	1
417	20240806	135400	286292920	5810	5810	5810	5810	0
418	20240806	135300	286292920	5810	5810	5810	5810	0
419	20240806	135200	286292920	5810	5810	5810	5810	10
420	20240806	135100	286234820	5810	5810	5810	5810	46
421	20240806	135000	285967560	5810	5810	5810	5810	0
422	20240806	134900	285967560	5810	5810	5810	5810	8
423	20240806	134800	285921080	5860	5860	5860	5860	0
424	20240806	134700	285921080	5860	5860	5860	5860	0
425	20240806	134600	285921080	5860	5850	5860	5850	20
426	20240806	134500	285803980	5860	5860	5860	5860	0
427	20240806	134400	285803980	5860	5860	5860	5860	0
428	20240806	134300	285803980	5860	5860	5860	5860	0
429	20240806	134200	285803980	5860	5860	5860	5860	0
430	20240806	134100	285803980	5860	5860	5860	5860	0
431	20240806	134000	285803980	5860	5860	5860	5860	0
432	20240806	133900	285803980	5860	5860	5860	5860	0
433	20240806	133800	285803980	5860	5860	5860	5860	0
434	20240806	133700	285803980	5860	5860	5860	5860	0
435	20240806	133600	285803980	5860	5860	5860	5860	0
436	20240806	133500	285803980	5860	5860	5860	5860	0
437	20240806	133400	285803980	5860	5860	5860	5860	0
438	20240806	133300	285803980	5860	5860	5860	5860	9
439	20240806	133200	285751240	5800	5800	5800	5800	0
440	20240806	133100	285751240	5800	5810	5810	5800	437
441	20240806	133000	283216450	5850	5850	5850	5850	0
442	20240806	132900	283216450	5850	5850	5850	5850	889
443	20240806	132800	278015800	5900	5900	5900	5900	0
444	20240806	132700	278015800	5900	5900	5900	5900	0
445	20240806	132600	278015800	5900	5900	5900	5900	0
446	20240806	132500	278015800	5900	5900	5900	5900	20
447	20240806	132400	277897800	5900	5900	5900	5900	0
448	20240806	132300	277897800	5900	5890	5900	5890	540
449	20240806	132200	274712190	5890	5890	5890	5890	0
450	20240806	132100	274712190	5890	5890	5890	5890	0
451	20240806	132000	274712190	5890	5890	5890	5890	0
452	20240806	131900	274712190	5890	5880	5890	5880	106
453	20240806	131800	274088900	5880	5880	5880	5880	0
454	20240806	131700	274088900	5880	5880	5880	5880	0
455	20240806	131600	274088900	5880	5880	5880	5880	0
456	20240806	131500	274088900	5880	5880	5880	5880	0
457	20240806	131400	274088900	5880	5880	5880	5880	0
458	20240806	131300	274088900	5880	5880	5880	5880	0
459	20240806	131200	274088900	5880	5880	5880	5880	3
460	20240806	131100	274071260	5880	5880	5880	5880	0
461	20240806	131000	274071260	5880	5880	5880	5880	5
462	20240806	130900	274041860	5870	5870	5880	5870	105
463	20240806	130800	273425260	5870	5870	5870	5870	0
464	20240806	130700	273425260	5870	5870	5870	5870	0
465	20240806	130600	273425260	5870	5860	5870	5860	300
466	20240806	130500	271664640	5850	5850	5850	5850	112
467	20240806	130400	271009440	5850	5850	5850	5850	0
468	20240806	130300	271009440	5850	5850	5850	5850	500
469	20240806	130200	268084440	5860	5860	5860	5860	0
470	20240806	130100	268084440	5860	5860	5860	5860	20
471	20240806	130000	267967240	5860	5860	5860	5860	0
472	20240806	125900	267967240	5860	5860	5860	5860	1
473	20240806	125800	267961380	5780	5780	5780	5780	0
474	20240806	125700	267961380	5780	5780	5780	5780	0
475	20240806	125600	267961380	5780	5780	5780	5780	3
476	20240806	125500	267944040	5780	5780	5780	5780	1
477	20240806	125400	267938260	5790	5800	5800	5790	13
478	20240806	125300	267862940	5870	5870	5870	5870	100
479	20240806	125200	267275940	5840	5840	5840	5840	0
480	20240806	125100	267275940	5840	5800	5840	5800	1458
481	20240806	125000	258814480	5790	5790	5790	5790	17
482	20240806	124900	258716050	5810	5810	5810	5810	0
483	20240806	124800	258716050	5810	5810	5810	5810	0
484	20240806	124700	258716050	5810	5810	5810	5810	3
485	20240806	124600	258698620	5810	5810	5810	5810	0
486	20240806	124500	258698620	5810	5810	5810	5810	0
487	20240806	124400	258698620	5810	5810	5810	5810	0
488	20240806	124300	258698620	5810	5810	5810	5810	0
489	20240806	124200	258698620	5810	5810	5810	5810	0
490	20240806	124100	258698620	5810	5810	5810	5810	20
491	20240806	124000	258582420	5810	5810	5810	5810	0
492	20240806	123900	258582420	5810	5810	5810	5810	0
493	20240806	123800	258582420	5810	5810	5810	5810	0
494	20240806	123700	258582420	5810	5810	5810	5810	5
495	20240806	123600	258553370	5810	5810	5810	5810	0
496	20240806	123500	258553370	5810	5810	5810	5810	5
497	20240806	123400	258524320	5810	5810	5810	5810	0
498	20240806	123300	258524320	5810	5810	5810	5810	0
499	20240806	123200	258524320	5810	5810	5810	5810	0
500	20240806	123100	258524320	5810	5810	5810	5810	0
501	20240806	123000	258524320	5810	5810	5810	5810	0
502	20240806	122900	258524320	5810	5810	5810	5810	0
503	20240806	122800	258524320	5810	5760	5810	5760	887
504	20240806	122700	253411100	5760	5760	5760	5760	0
505	20240806	122600	253411100	5760	5810	5810	5760	15
506	20240806	122500	253324450	5810	5810	5810	5810	0
507	20240806	122400	253324450	5810	5810	5810	5810	0
508	20240806	122300	253324450	5810	5810	5810	5810	0
509	20240806	122200	253324450	5810	5810	5810	5810	0
510	20240806	122100	253324450	5810	5810	5810	5810	0
511	20240806	122000	253324450	5810	5810	5810	5810	0
512	20240806	121900	253324450	5810	5810	5810	5810	0
513	20240806	121800	253324450	5810	5810	5810	5810	0
514	20240806	121700	253324450	5810	5810	5810	5810	0
515	20240806	121600	253324450	5810	5810	5810	5810	0
516	20240806	121500	253324450	5810	5810	5810	5810	0
517	20240806	121400	253324450	5810	5810	5810	5810	0
518	20240806	121300	253324450	5810	5810	5810	5810	0
519	20240806	121200	253324450	5810	5810	5810	5810	1
520	20240806	121100	253318640	5760	5760	5760	5760	0
521	20240806	121000	253318640	5760	5760	5760	5760	0
522	20240806	120900	253318640	5760	5760	5760	5760	40
523	20240806	120800	253088240	5760	5760	5760	5760	0
524	20240806	120700	253088240	5760	5760	5760	5760	0
525	20240806	120600	253088240	5760	5760	5760	5760	84
526	20240806	120500	252604400	5790	5790	5790	5790	0
527	20240806	120400	252604400	5790	5790	5790	5790	0
528	20240806	120300	252604400	5790	5790	5790	5790	0
529	20240806	120200	252604400	5790	5790	5790	5790	22
530	20240806	120100	252477020	5790	5830	5830	5790	244
531	20240806	120000	251063380	5850	5850	5850	5850	0
532	20240806	115900	251063380	5850	5850	5850	5850	0
533	20240806	115800	251063380	5850	5850	5850	5850	0
534	20240806	115700	251063380	5850	5850	5850	5850	0
535	20240806	115600	251063380	5850	5850	5850	5850	0
536	20240806	115500	251063380	5850	5850	5850	5850	0
537	20240806	115400	251063380	5850	5850	5850	5850	0
538	20240806	115300	251063380	5850	5850	5850	5850	0
539	20240806	115200	251063380	5850	5850	5850	5850	0
540	20240806	115100	251063380	5850	5850	5850	5850	0
541	20240806	115000	251063380	5850	5850	5850	5850	0
542	20240806	114900	251063380	5850	5850	5850	5850	0
543	20240806	114800	251063380	5850	5850	5850	5850	0
544	20240806	114700	251063380	5850	5850	5850	5850	0
545	20240806	114600	251063380	5850	5850	5850	5850	0
546	20240806	114500	251063380	5850	5850	5850	5850	0
547	20240806	114400	251063380	5850	5850	5850	5850	0
548	20240806	114300	251063380	5850	5850	5850	5850	0
549	20240806	114200	251063380	5850	5850	5850	5850	0
550	20240806	114100	251063380	5850	5850	5850	5850	1
551	20240806	114000	251057530	5750	5930	5930	5750	635
552	20240806	113900	247360590	5950	5810	5960	5810	7739
553	20240806	113800	202000260	5810	5800	5810	5800	131
554	20240806	113700	201240450	5790	5790	5790	5790	903
555	20240806	113600	196012080	5740	5740	5740	5740	100
556	20240806	113500	195438080	5740	5740	5740	5740	0
557	20240806	113400	195438080	5740	5740	5740	5740	0
558	20240806	113300	195438080	5740	5760	5760	5740	125
559	20240806	113200	194720040	5810	5810	5810	5810	0
560	20240806	113100	194720040	5810	5810	5810	5810	6
561	20240806	113000	194685180	5810	5810	5810	5810	0
562	20240806	112900	194685180	5810	5810	5810	5810	0
563	20240806	112800	194685180	5810	5810	5810	5810	1
564	20240806	112700	194679370	5760	5770	5770	5760	239
565	20240806	112600	193302190	5820	5820	5820	5820	12
566	20240806	112500	193232350	5830	5830	5830	5830	0
567	20240806	112400	193232350	5830	5830	5830	5830	0
568	20240806	112300	193232350	5830	5830	5830	5830	0
569	20240806	112200	193232350	5830	5830	5830	5830	0
570	20240806	112100	193232350	5830	5830	5830	5830	0
571	20240806	112000	193232350	5830	5830	5830	5830	0
572	20240806	111900	193232350	5830	5830	5830	5830	0
573	20240806	111800	193232350	5830	5830	5830	5830	125
574	20240806	111700	192503600	5830	5830	5830	5830	15
575	20240806	111600	192416150	5830	5830	5830	5830	0
576	20240806	111500	192416150	5830	5830	5830	5830	0
577	20240806	111400	192416150	5830	5830	5830	5830	0
578	20240806	111300	192416150	5830	5830	5830	5830	0
579	20240806	111200	192416150	5830	5830	5830	5830	0
580	20240806	111100	192416150	5830	5830	5830	5830	0
581	20240806	111000	192416150	5830	5830	5830	5830	1
582	20240806	110900	192410320	5770	5770	5770	5770	272
583	20240806	110800	190840880	5840	5840	5840	5840	0
584	20240806	110700	190840880	5840	5840	5840	5840	0
585	20240806	110600	190840880	5840	5840	5840	5840	1
586	20240806	110500	190835040	5750	5750	5750	5750	1
587	20240806	110400	190829290	5850	5850	5850	5850	0
588	20240806	110300	190829290	5850	5850	5850	5850	0
589	20240806	110200	190829290	5850	5790	5850	5790	2223
590	20240806	110100	177872280	5720	5730	5730	5720	119
591	20240806	110000	177191410	5800	5800	5800	5800	0
592	20240806	105900	177191410	5800	5800	5800	5800	0
593	20240806	105800	177191410	5800	5800	5800	5800	0
594	20240806	105700	177191410	5800	5800	5800	5800	20
595	20240806	105600	177075410	5830	5830	5830	5830	0
596	20240806	105500	177075410	5830	5830	5830	5830	0
597	20240806	105400	177075410	5830	5830	5830	5830	0
598	20240806	105300	177075410	5830	5830	5830	5830	0
599	20240806	105200	177075410	5830	5830	5830	5830	0
600	20240806	105100	177075410	5830	5830	5830	5830	0
601	20240806	105000	177075410	5830	5830	5830	5830	0
602	20240806	104900	177075410	5830	5830	5830	5830	0
603	20240806	104800	177075410	5830	5750	5830	5750	38
604	20240806	104700	176856830	5750	5720	5750	5720	37
605	20240806	104600	176644960	5730	5720	5730	5720	1877
606	20240806	104500	165908510	5720	5650	5720	5650	1049
607	20240806	104400	159981590	5640	5640	5640	5640	10
608	20240806	104300	159925190	5620	5630	5630	5620	162
609	20240806	104200	159013550	5630	5650	5650	5630	195
610	20240806	104100	157914160	5650	5670	5670	5650	1194
611	20240806	104000	151160290	5730	5730	5730	5730	1
612	20240806	103900	151154560	5680	5680	5680	5680	50
613	20240806	103800	150870560	5680	5700	5700	5680	118
614	20240806	103700	150200060	5740	5740	5740	5740	0
615	20240806	103600	150200060	5740	5710	5740	5710	27
616	20240806	103500	150045380	5720	5740	5740	5720	12
617	20240806	103400	149976540	5740	5740	5740	5740	0
618	20240806	103300	149976540	5740	5740	5740	5740	10
619	20240806	103200	149919140	5740	5740	5740	5740	0
620	20240806	103100	149919140	5740	5750	5750	5740	13
621	20240806	103000	149844500	5750	5760	5760	5750	35
622	20240806	102900	149643230	5760	5780	5780	5760	242
623	20240806	102800	148248380	5820	5820	5820	5820	0
624	20240806	102700	148248380	5820	5820	5820	5820	0
625	20240806	102600	148248380	5820	5820	5820	5820	15
626	20240806	102500	148161080	5840	5840	5840	5840	0
627	20240806	102400	148161080	5840	5840	5840	5840	0
628	20240806	102300	148161080	5840	5840	5840	5840	0
629	20240806	102200	148161080	5840	5840	5840	5840	0
630	20240806	102100	148161080	5840	5840	5840	5840	0
631	20240806	102000	148161080	5840	5840	5840	5840	0
632	20240806	101900	148161080	5840	5840	5840	5840	0
633	20240806	101800	148161080	5840	5800	5840	5790	265
634	20240806	101700	146625040	5840	5840	5840	5840	5
635	20240806	101600	146595840	5840	5840	5840	5840	51
636	20240806	101500	146298000	5840	5840	5840	5840	0
637	20240806	101400	146298000	5840	5840	5840	5840	1
638	20240806	101300	146292160	5830	5830	5830	5830	8
639	20240806	101200	146245520	5840	5840	5840	5840	1
640	20240806	101100	146239680	5850	5840	5850	5840	65
641	20240806	101000	145860060	5840	5830	5850	5830	70
642	20240806	100900	145451740	5840	5800	5840	5800	286
643	20240806	100800	143792900	5840	5820	5840	5800	536
644	20240806	100700	140682470	5850	5850	5850	5850	7
645	20240806	100600	140641520	5850	5850	5850	5850	0
646	20240806	100500	140641520	5850	5850	5850	5850	507
647	20240806	100400	137675570	5850	5850	5850	5850	11
648	20240806	100300	137611220	5850	5850	5850	5850	1
649	20240806	100200	137605370	5850	5860	5860	5850	2
650	20240806	100100	137593660	5860	5860	5860	5860	0
651	20240806	100000	137593660	5860	5860	5860	5860	0
652	20240806	095900	137593660	5860	5860	5860	5860	101
653	20240806	095800	137001800	5860	5860	5860	5860	20
654	20240806	095700	136884600	5860	5830	5860	5830	686
655	20240806	095600	132880190	5790	5800	5800	5790	570
656	20240806	095500	129574890	5840	5840	5840	5840	4
657	20240806	095400	129551530	5840	5780	5840	5780	356
658	20240806	095300	127488170	5780	5730	5780	5730	1848
659	20240806	095200	116886290	5730	5730	5730	5730	102
660	20240806	095100	116301830	5740	5740	5740	5740	0
661	20240806	095000	116301830	5740	5740	5740	5740	0
662	20240806	094900	116301830	5740	5740	5740	5740	70
663	20240806	094800	115900030	5740	5740	5740	5740	301
664	20240806	094700	114172290	5730	5730	5730	5730	100
665	20240806	094600	113599290	5740	5740	5740	5740	0
666	20240806	094500	113599290	5740	5740	5740	5740	101
667	20240806	094400	113019550	5690	5710	5710	5690	96
668	20240806	094300	112473250	5720	5730	5730	5720	12
669	20240806	094200	112404510	5730	5730	5730	5730	0
670	20240806	094100	112404510	5730	5730	5730	5730	10
671	20240806	094000	112347210	5730	5730	5730	5730	2
672	20240806	093900	112335750	5690	5690	5690	5690	220
673	20240806	093800	111083950	5740	5740	5740	5740	0
674	20240806	093700	111083950	5740	5740	5740	5700	212
675	20240806	093600	109871430	5740	5740	5740	5740	105
676	20240806	093500	109268730	5740	5740	5740	5740	1
677	20240806	093400	109262990	5730	5730	5730	5730	240
678	20240806	093300	107887790	5730	5730	5730	5730	0
679	20240806	093200	107887790	5730	5730	5730	5730	0
680	20240806	093100	107887790	5730	5730	5730	5730	225
681	20240806	093000	106598540	5730	5730	5730	5730	682
682	20240806	092900	102690680	5680	5680	5680	5680	172
683	20240806	092800	101713720	5730	5700	5730	5680	169
684	20240806	092700	100752230	5730	5730	5730	5730	0
685	20240806	092600	100752230	5730	5730	5740	5730	602
686	20240806	092500	97302760	5720	5700	5720	5700	876
687	20240806	092400	92304000	5700	5720	5720	5700	1425
688	20240806	092300	84181040	5720	5720	5720	5690	63
689	20240806	092200	83822180	5720	5720	5720	5720	178
690	20240806	092100	82804020	5730	5730	5730	5730	1
691	20240806	092000	82798290	5700	5690	5700	5690	1278
692	20240806	091900	75516910	5690	5680	5690	5680	427
693	20240806	091800	73091540	5680	5670	5680	5670	101
694	20240806	091700	72518860	5670	5630	5670	5620	714
695	20240806	091600	68477490	5630	5560	5630	5560	222
696	20240806	091500	67235910	5630	5630	5630	5630	5
697	20240806	091400	67207760	5630	5560	5630	5560	1001
698	20240806	091300	61642130	5630	5620	5630	5560	323
699	20240806	091200	59827940	5610	5610	5610	5610	501
700	20240806	091100	57017330	5610	5530	5610	5530	196
701	20240806	091000	55933370	5530	5520	5530	5510	1205
702	20240806	090900	49284360	5530	5540	5540	5520	893
703	20240806	090800	44346370	5530	5530	5530	5530	209
704	20240806	090700	43190600	5540	5550	5550	5540	698
705	20240806	090600	39323630	5550	5610	5620	5550	1917
706	20240806	090500	28576390	5710	5740	5740	5600	402
707	20240806	090400	26318000	5740	5710	5740	5710	162
708	20240806	090300	25392950	5740	5670	5740	5670	111
709	20240806	090200	24762810	5670	5670	5670	5670	203
710	20240806	090100	23611800	5670	5530	5690	5530	1825
711	20240806	090000	13320300	5520	5520	5520	5490	2405