KissMeData/415580/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	212600	95397260	2090	2090	2090	2090	7
3	20240805	212500	95397260	2090	2090	2090	2090	0
4	20240805	212400	95397260	2090	2090	2090	2090	0
5	20240805	212300	95397260	2090	2090	2090	2090	0
6	20240805	212200	95397260	2090	2090	2090	2090	0
7	20240805	212100	95397260	2090	2090	2090	2090	0
8	20240805	212000	95397260	2090	2090	2090	2090	0
9	20240805	211900	95397260	2090	2090	2090	2090	0
10	20240805	211800	95397260	2090	2090	2090	2090	0
11	20240805	211700	95397260	2090	2090	2090	2090	0
12	20240805	211600	95397260	2090	2090	2090	2090	0
13	20240805	211500	95397260	2090	2090	2090	2090	0
14	20240805	211400	95397260	2090	2090	2090	2090	0
15	20240805	211300	95397260	2090	2090	2090	2090	0
16	20240805	211200	95397260	2090	2090	2090	2090	0
17	20240805	211100	95397260	2090	2090	2090	2090	0
18	20240805	211000	95397260	2090	2090	2090	2090	0
19	20240805	210900	95397260	2090	2090	2090	2090	0
20	20240805	210800	95397260	2090	2090	2090	2090	0
21	20240805	210700	95397260	2090	2090	2090	2090	0
22	20240805	210600	95397260	2090	2090	2090	2090	0
23	20240805	210500	95397260	2090	2090	2090	2090	0
24	20240805	210400	95397260	2090	2090	2090	2090	0
25	20240805	210300	95397260	2090	2090	2090	2090	0
26	20240805	210200	95397260	2090	2090	2090	2090	0
27	20240805	210100	95397260	2090	2090	2090	2090	0
28	20240805	210000	95397260	2090	2090	2090	2090	0
29	20240805	205900	95397260	2090	2090	2090	2090	0
30	20240805	205800	95397260	2090	2090	2090	2090	0
31	20240805	205700	95397260	2090	2090	2090	2090	0
32	20240805	205600	95397260	2090	2090	2090	2090	7
33	20240805	205500	95397260	2090	2090	2090	2090	0
34	20240805	205400	95397260	2090	2090	2090	2090	0
35	20240805	205300	95397260	2090	2090	2090	2090	0
36	20240805	205200	95397260	2090	2090	2090	2090	0
37	20240805	205100	95397260	2090	2090	2090	2090	0
38	20240805	205000	95397260	2090	2090	2090	2090	0
39	20240805	204900	95397260	2090	2090	2090	2090	0
40	20240805	204800	95397260	2090	2090	2090	2090	0
41	20240805	204700	95397260	2090	2090	2090	2090	0
42	20240805	204600	95397260	2090	2090	2090	2090	0
43	20240805	204500	95397260	2090	2090	2090	2090	0
44	20240805	204400	95397260	2090	2090	2090	2090	0
45	20240805	204300	95397260	2090	2090	2090	2090	0
46	20240805	204200	95397260	2090	2090	2090	2090	0
47	20240805	204100	95397260	2090	2090	2090	2090	0
48	20240805	204000	95397260	2090	2090	2090	2090	0
49	20240805	203900	95397260	2090	2090	2090	2090	0
50	20240805	203800	95397260	2090	2090	2090	2090	0
51	20240805	203700	95397260	2090	2090	2090	2090	0
52	20240805	203600	95397260	2090	2090	2090	2090	0
53	20240805	203500	95397260	2090	2090	2090	2090	0
54	20240805	203400	95397260	2090	2090	2090	2090	0
55	20240805	203300	95397260	2090	2090	2090	2090	0
56	20240805	203200	95397260	2090	2090	2090	2090	0
57	20240805	203100	95397260	2090	2090	2090	2090	0
58	20240805	203000	95397260	2090	2090	2090	2090	0
59	20240805	202900	95397260	2090	2090	2090	2090	0
60	20240805	202800	95397260	2090	2090	2090	2090	0
61	20240805	202700	95397260	2090	2090	2090	2090	0
62	20240805	202600	95397260	2090	2090	2090	2090	7
63	20240805	202500	95397260	2090	2090	2090	2090	0
64	20240805	202400	95397260	2090	2090	2090	2090	0
65	20240805	202300	95397260	2090	2090	2090	2090	0
66	20240805	202200	95397260	2090	2090	2090	2090	0
67	20240805	202100	95397260	2090	2090	2090	2090	0
68	20240805	202000	95397260	2090	2090	2090	2090	0
69	20240805	201900	95397260	2090	2090	2090	2090	0
70	20240805	201800	95397260	2090	2090	2090	2090	0
71	20240805	201700	95397260	2090	2090	2090	2090	0
72	20240805	201600	95397260	2090	2090	2090	2090	0
73	20240805	201500	95397260	2090	2090	2090	2090	0
74	20240805	201400	95397260	2090	2090	2090	2090	0
75	20240805	201300	95397260	2090	2090	2090	2090	0
76	20240805	201200	95397260	2090	2090	2090	2090	0
77	20240805	201100	95397260	2090	2090	2090	2090	0
78	20240805	201000	95397260	2090	2090	2090	2090	0
79	20240805	200900	95397260	2090	2090	2090	2090	0
80	20240805	200800	95397260	2090	2090	2090	2090	0
81	20240805	200700	95397260	2090	2090	2090	2090	0
82	20240805	200600	95397260	2090	2090	2090	2090	0
83	20240805	200500	95397260	2090	2090	2090	2090	0
84	20240805	200400	95397260	2090	2090	2090	2090	0
85	20240805	200300	95397260	2090	2090	2090	2090	0
86	20240805	200200	95397260	2090	2090	2090	2090	0
87	20240805	200100	95397260	2090	2090	2090	2090	0
88	20240805	200000	95397260	2090	2090	2090	2090	0
89	20240805	195900	95397260	2090	2090	2090	2090	0
90	20240805	195800	95397260	2090	2090	2090	2090	0
91	20240805	195700	95397260	2090	2090	2090	2090	0
92	20240805	195600	95397260	2090	2090	2090	2090	7
93	20240805	195500	95397260	2090	2090	2090	2090	0
94	20240805	195400	95397260	2090	2090	2090	2090	0
95	20240805	195300	95397260	2090	2090	2090	2090	0
96	20240805	195200	95397260	2090	2090	2090	2090	0
97	20240805	195100	95397260	2090	2090	2090	2090	0
98	20240805	195000	95397260	2090	2090	2090	2090	0
99	20240805	194900	95397260	2090	2090	2090	2090	0
100	20240805	194800	95397260	2090	2090	2090	2090	0
101	20240805	194700	95397260	2090	2090	2090	2090	0
102	20240805	194600	95397260	2090	2090	2090	2090	0
103	20240805	194500	95397260	2090	2090	2090	2090	0
104	20240805	194400	95397260	2090	2090	2090	2090	0
105	20240805	194300	95397260	2090	2090	2090	2090	0
106	20240805	194200	95397260	2090	2090	2090	2090	0
107	20240805	194100	95397260	2090	2090	2090	2090	0
108	20240805	194000	95397260	2090	2090	2090	2090	0
109	20240805	193900	95397260	2090	2090	2090	2090	0
110	20240805	193800	95397260	2090	2090	2090	2090	0
111	20240805	193700	95397260	2090	2090	2090	2090	0
112	20240805	193600	95397260	2090	2090	2090	2090	0
113	20240805	193500	95397260	2090	2090	2090	2090	0
114	20240805	193400	95397260	2090	2090	2090	2090	0
115	20240805	193300	95397260	2090	2090	2090	2090	0
116	20240805	193200	95397260	2090	2090	2090	2090	0
117	20240805	193100	95397260	2090	2090	2090	2090	0
118	20240805	193000	95397260	2090	2090	2090	2090	0
119	20240805	192900	95397260	2090	2090	2090	2090	0
120	20240805	192800	95397260	2090	2090	2090	2090	0
121	20240805	192700	95397260	2090	2090	2090	2090	0
122	20240805	192600	95397260	2090	2090	2090	2090	7
123	20240805	192500	95397260	2090	2090	2090	2090	0
124	20240805	192400	95397260	2090	2090	2090	2090	0
125	20240805	192300	95397260	2090	2090	2090	2090	0
126	20240805	192200	95397260	2090	2090	2090	2090	0
127	20240805	192100	95397260	2090	2090	2090	2090	0
128	20240805	192000	95397260	2090	2090	2090	2090	0
129	20240805	191900	95397260	2090	2090	2090	2090	0
130	20240805	191800	95397260	2090	2090	2090	2090	0
131	20240805	191700	95397260	2090	2090	2090	2090	0
132	20240805	191600	95397260	2090	2090	2090	2090	0
133	20240805	191500	95397260	2090	2090	2090	2090	0
134	20240805	191400	95397260	2090	2090	2090	2090	0
135	20240805	191300	95397260	2090	2090	2090	2090	0
136	20240805	191200	95397260	2090	2090	2090	2090	0
137	20240805	191100	95397260	2090	2090	2090	2090	0
138	20240805	191000	95397260	2090	2090	2090	2090	0
139	20240805	190900	95397260	2090	2090	2090	2090	0
140	20240805	190800	95397260	2090	2090	2090	2090	0
141	20240805	190700	95397260	2090	2090	2090	2090	0
142	20240805	190600	95397260	2090	2090	2090	2090	0
143	20240805	190500	95397260	2090	2090	2090	2090	0
144	20240805	190400	95397260	2090	2090	2090	2090	0
145	20240805	190300	95397260	2090	2090	2090	2090	0
146	20240805	190200	95397260	2090	2090	2090	2090	0
147	20240805	190100	95397260	2090	2090	2090	2090	0
148	20240805	190000	95397260	2090	2090	2090	2090	0
149	20240805	185900	95397260	2090	2090	2090	2090	0
150	20240805	185800	95397260	2090	2090	2090	2090	0
151	20240805	185700	95397260	2090	2090	2090	2090	0
152	20240805	185600	95397260	2090	2090	2090	2090	7
153	20240805	185500	95397260	2090	2090	2090	2090	0
154	20240805	185400	95397260	2090	2090	2090	2090	0
155	20240805	185300	95397260	2090	2090	2090	2090	0
156	20240805	185200	95397260	2090	2090	2090	2090	0
157	20240805	185100	95397260	2090	2090	2090	2090	0
158	20240805	185000	95397260	2090	2090	2090	2090	0
159	20240805	184900	95397260	2090	2090	2090	2090	0
160	20240805	184800	95397260	2090	2090	2090	2090	0
161	20240805	184700	95397260	2090	2090	2090	2090	0
162	20240805	184600	95397260	2090	2090	2090	2090	0
163	20240805	184500	95397260	2090	2090	2090	2090	0
164	20240805	184400	95397260	2090	2090	2090	2090	0
165	20240805	184300	95397260	2090	2090	2090	2090	0
166	20240805	184200	95397260	2090	2090	2090	2090	0
167	20240805	184100	95397260	2090	2090	2090	2090	0
168	20240805	184000	95397260	2090	2090	2090	2090	0
169	20240805	183900	95397260	2090	2090	2090	2090	0
170	20240805	183800	95397260	2090	2090	2090	2090	0
171	20240805	183700	95397260	2090	2090	2090	2090	0
172	20240805	183600	95397260	2090	2090	2090	2090	0
173	20240805	183500	95397260	2090	2090	2090	2090	0
174	20240805	183400	95397260	2090	2090	2090	2090	0
175	20240805	183300	95397260	2090	2090	2090	2090	0
176	20240805	183200	95397260	2090	2090	2090	2090	0
177	20240805	183100	95397260	2090	2090	2090	2090	0
178	20240805	183000	95397260	2090	2090	2090	2090	0
179	20240805	182900	95397260	2090	2090	2090	2090	0
180	20240805	182800	95397260	2090	2090	2090	2090	0
181	20240805	182700	95397260	2090	2090	2090	2090	0
182	20240805	182600	95397260	2090	2090	2090	2090	7
183	20240805	182500	95397260	2090	2090	2090	2090	0
184	20240805	182400	95397260	2090	2090	2090	2090	0
185	20240805	182300	95397260	2090	2090	2090	2090	0
186	20240805	182200	95397260	2090	2090	2090	2090	0
187	20240805	182100	95397260	2090	2090	2090	2090	0
188	20240805	182000	95397260	2090	2090	2090	2090	0
189	20240805	181900	95397260	2090	2090	2090	2090	0
190	20240805	181800	95397260	2090	2090	2090	2090	0
191	20240805	181700	95397260	2090	2090	2090	2090	0
192	20240805	181600	95397260	2090	2090	2090	2090	0
193	20240805	181500	95397260	2090	2090	2090	2090	0
194	20240805	181400	95397260	2090	2090	2090	2090	0
195	20240805	181300	95397260	2090	2090	2090	2090	0
196	20240805	181200	95397260	2090	2090	2090	2090	0
197	20240805	181100	95397260	2090	2090	2090	2090	0
198	20240805	181000	95397260	2090	2090	2090	2090	0
199	20240805	180900	95397260	2090	2090	2090	2090	0
200	20240805	180800	95397260	2090	2090	2090	2090	0
201	20240805	180700	95397260	2090	2090	2090	2090	0
202	20240805	180600	95397260	2090	2090	2090	2090	0
203	20240805	180500	95397260	2090	2090	2090	2090	0
204	20240805	180400	95397260	2090	2090	2090	2090	0
205	20240805	180300	95397260	2090	2090	2090	2090	0
206	20240805	180200	95397260	2090	2090	2090	2090	0
207	20240805	180100	95397260	2090	2090	2090	2090	0
208	20240805	180000	95397260	2090	2090	2090	2090	0
209	20240805	175900	95397260	2090	2090	2090	2090	0
210	20240805	175800	95397260	2090	2090	2090	2090	0
211	20240805	175700	95397260	2090	2090	2090	2090	0
212	20240805	175600	95397260	2090	2090	2090	2090	7
213	20240805	175500	95397260	2090	2090	2090	2090	0
214	20240805	175400	95397260	2090	2090	2090	2090	0
215	20240805	175300	95397260	2090	2090	2090	2090	0
216	20240805	175200	95397260	2090	2090	2090	2090	0
217	20240805	175100	95397260	2090	2090	2090	2090	0
218	20240805	175000	95397260	2090	2090	2090	2090	0
219	20240805	174900	95397260	2090	2090	2090	2090	0
220	20240805	174800	95397260	2090	2090	2090	2090	0
221	20240805	174700	95397260	2090	2090	2090	2090	0
222	20240805	174600	95397260	2090	2090	2090	2090	0
223	20240805	174500	95397260	2090	2090	2090	2090	0
224	20240805	174400	95397260	2090	2090	2090	2090	0
225	20240805	174300	95397260	2090	2090	2090	2090	0
226	20240805	174200	95397260	2090	2090	2090	2090	0
227	20240805	174100	95397260	2090	2090	2090	2090	0
228	20240805	174000	95397260	2090	2090	2090	2090	0
229	20240805	173900	95397260	2090	2090	2090	2090	0
230	20240805	173800	95397260	2090	2090	2090	2090	0
231	20240805	173700	95397260	2090	2090	2090	2090	0
232	20240805	173600	95397260	2090	2090	2090	2090	0
233	20240805	173500	95397260	2090	2090	2090	2090	0
234	20240805	173400	95397260	2090	2090	2090	2090	0
235	20240805	173300	95397260	2090	2090	2090	2090	0
236	20240805	173200	95397260	2090	2090	2090	2090	0
237	20240805	173100	95397260	2090	2090	2090	2090	0
238	20240805	173000	95397260	2090	2090	2090	2090	0
239	20240805	172900	95397260	2090	2090	2090	2090	0
240	20240805	172800	95397260	2090	2090	2090	2090	0
241	20240805	172700	95397260	2090	2090	2090	2090	0
242	20240805	172600	95397260	2090	2090	2090	2090	7
243	20240805	172500	95397260	2090	2090	2090	2090	0
244	20240805	172400	95397260	2090	2090	2090	2090	0
245	20240805	172300	95397260	2090	2090	2090	2090	0
246	20240805	172200	95397260	2090	2090	2090	2090	0
247	20240805	172100	95397260	2090	2090	2090	2090	0
248	20240805	172000	95397260	2090	2090	2090	2090	0
249	20240805	171900	95397260	2090	2090	2090	2090	0
250	20240805	171800	95397260	2090	2090	2090	2090	0
251	20240805	171700	95397260	2090	2090	2090	2090	0
252	20240805	171600	95397260	2090	2090	2090	2090	0
253	20240805	171500	95397260	2090	2090	2090	2090	0
254	20240805	171400	95397260	2090	2090	2090	2090	0
255	20240805	171300	95397260	2090	2090	2090	2090	0
256	20240805	171200	95397260	2090	2090	2090	2090	0
257	20240805	171100	95397260	2090	2090	2090	2090	0
258	20240805	171000	95397260	2090	2090	2090	2090	0
259	20240805	170900	95397260	2090	2090	2090	2090	0
260	20240805	170800	95397260	2090	2090	2090	2090	0
261	20240805	170700	95397260	2090	2090	2090	2090	0
262	20240805	170600	95397260	2090	2090	2090	2090	0
263	20240805	170500	95397260	2090	2090	2090	2090	0
264	20240805	170400	95397260	2090	2090	2090	2090	0
265	20240805	170300	95397260	2090	2090	2090	2090	0
266	20240805	170200	95397260	2090	2090	2090	2090	0
267	20240805	170100	95397260	2090	2090	2090	2090	0
268	20240805	170000	95397260	2090	2090	2090	2090	0
269	20240805	165900	95397260	2090	2090	2090	2090	0
270	20240805	165800	95397260	2090	2090	2090	2090	0
271	20240805	165700	95397260	2090	2090	2090	2090	0
272	20240805	165600	95397260	2090	2090	2090	2090	7
273	20240805	165500	95397260	2090	2090	2090	2090	0
274	20240805	165400	95397260	2090	2090	2090	2090	0
275	20240805	165300	95397260	2090	2090	2090	2090	0
276	20240805	165200	95397260	2090	2090	2090	2090	0
277	20240805	165100	95397260	2090	2090	2090	2090	0
278	20240805	165000	95397260	2090	2090	2090	2090	0
279	20240805	164900	95397260	2090	2090	2090	2090	0
280	20240805	164800	95397260	2090	2090	2090	2090	0
281	20240805	164700	95397260	2090	2090	2090	2090	0
282	20240805	164600	95397260	2090	2090	2090	2090	0
283	20240805	164500	95397260	2090	2090	2090	2090	0
284	20240805	164400	95397260	2090	2090	2090	2090	0
285	20240805	164300	95397260	2090	2090	2090	2090	0
286	20240805	164200	95397260	2090	2090	2090	2090	0
287	20240805	164100	95397260	2090	2090	2090	2090	0
288	20240805	164000	95397260	2090	2090	2090	2090	0
289	20240805	163900	95397260	2090	2090	2090	2090	0
290	20240805	163800	95397260	2090	2090	2090	2090	0
291	20240805	163700	95397260	2090	2090	2090	2090	0
292	20240805	163600	95397260	2090	2090	2090	2090	0
293	20240805	163500	95397260	2090	2090	2090	2090	0
294	20240805	163400	95397260	2090	2090	2090	2090	0
295	20240805	163300	95397260	2090	2090	2090	2090	0
296	20240805	163200	95397260	2090	2090	2090	2090	0
297	20240805	163100	95397260	2090	2090	2090	2090	0
298	20240805	163000	95397260	2090	2090	2090	2090	0
299	20240805	162900	95397260	2090	2090	2090	2090	0
300	20240805	162800	95397260	2090	2090	2090	2090	0
301	20240805	162700	95397260	2090	2090	2090	2090	0
302	20240805	162600	95397260	2090	2090	2090	2090	7
303	20240805	162500	95397260	2090	2090	2090	2090	0
304	20240805	162400	95397260	2090	2090	2090	2090	0
305	20240805	162300	95397260	2090	2090	2090	2090	0
306	20240805	162200	95397260	2090	2090	2090	2090	0
307	20240805	162100	95397260	2090	2090	2090	2090	0
308	20240805	162000	95397260	2090	2090	2090	2090	0
309	20240805	161900	95397260	2090	2090	2090	2090	0
310	20240805	161800	95397260	2090	2090	2090	2090	0
311	20240805	161700	95397260	2090	2090	2090	2090	0
312	20240805	161600	95397260	2090	2090	2090	2090	0
313	20240805	161500	95397260	2090	2090	2090	2090	0
314	20240805	161400	95397260	2090	2090	2090	2090	0
315	20240805	161300	95397260	2090	2090	2090	2090	0
316	20240805	161200	95397260	2090	2090	2090	2090	0
317	20240805	161100	95397260	2090	2090	2090	2090	0
318	20240805	161000	95397260	2090	2090	2090	2090	0
319	20240805	160900	95397260	2090	2090	2090	2090	0
320	20240805	160800	95397260	2090	2090	2090	2090	0
321	20240805	160700	95397260	2090	2090	2090	2090	0
322	20240805	160600	95397260	2090	2090	2090	2090	0
323	20240805	160500	95397260	2090	2090	2090	2090	0
324	20240805	160400	95397260	2090	2090	2090	2090	0
325	20240805	160300	95397260	2090	2090	2090	2090	0
326	20240805	160200	95397260	2090	2090	2090	2090	0
327	20240805	160100	95397260	2090	2090	2090	2090	0
328	20240805	160000	95397260	2090	2090	2090	2090	0
329	20240805	155900	95397260	2090	2090	2090	2090	0
330	20240805	155800	95397260	2090	2090	2090	2090	0
331	20240805	155700	95397260	2090	2090	2090	2090	0
332	20240805	155600	95397260	2090	2090	2090	2090	7
333	20240805	155500	95397260	2090	2090	2090	2090	0
334	20240805	155400	95397260	2090	2090	2090	2090	0
335	20240805	155300	95397260	2090	2090	2090	2090	0
336	20240805	155200	95397260	2090	2090	2090	2090	0
337	20240805	155100	95397260	2090	2090	2090	2090	0
338	20240805	155000	95397260	2090	2090	2090	2090	0
339	20240805	154900	95397260	2090	2090	2090	2090	0
340	20240805	154800	95397260	2090	2090	2090	2090	0
341	20240805	154700	95397260	2090	2090	2090	2090	0
342	20240805	154600	95397260	2090	2090	2090	2090	0
343	20240805	154500	95397260	2090	2090	2090	2090	0
344	20240805	154400	95397260	2090	2090	2090	2090	0
345	20240805	154300	95397260	2090	2090	2090	2090	0
346	20240805	154200	95397260	2090	2090	2090	2090	0
347	20240805	154100	95397260	2090	2090	2090	2090	0
348	20240805	154000	95397260	2090	2090	2090	2090	0
349	20240805	153900	95397260	2090	2090	2090	2090	0
350	20240805	153800	95397260	2090	2090	2090	2090	0
351	20240805	153700	95397260	2090	2090	2090	2090	0
352	20240805	153600	95397260	2090	2090	2090	2090	0
353	20240805	153500	95397260	2090	2090	2090	2090	0
354	20240805	153400	95397260	2090	2090	2090	2090	0
355	20240805	153300	95397260	2090	2090	2090	2090	0
356	20240805	153200	95397260	2090	2090	2090	2090	0
357	20240805	153100	95397260	2090	2090	2090	2090	0
358	20240805	153000	95397260	2090	2090	2090	2090	7
359	20240805	152900	95382630	2090	2090	2090	2090	0
360	20240805	152800	95382630	2090	2090	2090	2090	0
361	20240805	152700	95382630	2090	2090	2090	2090	0
362	20240805	152600	95382630	2090	2090	2090	2090	0
363	20240805	152500	95382630	2090	2090	2090	2090	0
364	20240805	152400	95382630	2090	2090	2090	2090	0
365	20240805	152300	95382630	2090	2090	2090	2090	0
366	20240805	152200	95382630	2090	2090	2090	2090	0
367	20240805	152100	95382630	2090	2090	2090	2090	0
368	20240805	152000	95382630	2090	2090	2090	2090	0
369	20240805	151900	95382630	2090	2090	2090	2090	0
370	20240805	151800	95382630	2090	2090	2090	2090	0
371	20240805	151700	95382630	2090	2090	2090	2090	0
372	20240805	151600	95382630	2090	2090	2090	2090	101
373	20240805	151500	95171540	2085	2085	2085	2085	119
374	20240805	151400	94923425	2085	2085	2085	2085	80
375	20240805	151300	94756625	2085	2085	2085	2085	114
376	20240805	151200	94518935	2085	2085	2085	2085	86
377	20240805	151100	94339625	2085	2085	2085	2085	101
378	20240805	151000	94129040	2085	2085	2085	2085	99
379	20240805	150900	93922625	2085	2085	2085	2085	109
380	20240805	150800	93695360	2085	2085	2085	2085	0
381	20240805	150700	93695360	2085	2085	2085	2085	91
382	20240805	150600	93505625	2085	2085	2085	2085	113
383	20240805	150500	93270020	2085	2085	2085	2085	87
384	20240805	150400	93088625	2085	2085	2085	2085	100
385	20240805	150300	92880125	2085	2085	2085	2085	100
386	20240805	150200	92671625	2065	2085	2085	2065	148
387	20240805	150100	92363745	2085	2085	2085	2085	87
388	20240805	150000	92182350	2085	2085	2085	2085	101
389	20240805	145900	91971765	2085	2085	2085	2085	99
390	20240805	145800	91765350	2085	2085	2085	2085	110
391	20240805	145700	91536000	2085	2085	2085	2085	90
392	20240805	145600	91348350	2085	2070	2085	2065	2155
393	20240805	145500	86895500	2085	2085	2085	2085	112
394	20240805	145400	86661980	2085	2085	2085	2085	88
395	20240805	145300	86478500	2090	2090	2090	2090	112
396	20240805	145200	86244420	2090	2090	2090	2090	88
397	20240805	145100	86060500	2070	2090	2090	2070	125
398	20240805	145000	85799710	2070	2090	2090	2070	126
399	20240805	144900	85536930	2090	2090	2090	2090	116
400	20240805	144800	85294490	2090	2090	2090	2090	84
401	20240805	144700	85118930	2090	2095	2095	2090	119
402	20240805	144600	84870215	2070	2090	2090	2070	365
403	20240805	144500	84111825	2080	2090	2090	2080	2358
404	20240805	144400	79206185	2080	2080	2080	2080	0
405	20240805	144300	79206185	2080	2080	2080	2080	0
406	20240805	144200	79206185	2080	2080	2080	2080	0
407	20240805	144100	79206185	2080	2080	2080	2080	0
408	20240805	144000	79206185	2080	2080	2080	2080	7490
409	20240805	143900	63626985	2090	2090	2090	2090	0
410	20240805	143800	63626985	2090	2090	2090	2090	1
411	20240805	143700	63624895	2080	2080	2080	2080	0
412	20240805	143600	63624895	2080	2080	2080	2080	0
413	20240805	143500	63624895	2080	2080	2080	2080	0
414	20240805	143400	63624895	2080	2085	2085	2080	3000
415	20240805	143300	57383845	2090	2090	2090	2090	0
416	20240805	143200	57383845	2090	2090	2090	2090	0
417	20240805	143100	57383845	2090	2090	2090	2090	0
418	20240805	143000	57383845	2090	2090	2090	2090	0
419	20240805	142900	57383845	2090	2090	2090	2090	0
420	20240805	142800	57383845	2090	2090	2090	2090	0
421	20240805	142700	57383845	2090	2090	2090	2090	0
422	20240805	142600	57383845	2090	2090	2090	2090	0
423	20240805	142500	57383845	2090	2090	2090	2090	0
424	20240805	142400	57383845	2090	2090	2090	2090	0
425	20240805	142300	57383845	2090	2090	2090	2090	0
426	20240805	142200	57383845	2090	2090	2090	2090	0
427	20240805	142100	57383845	2090	2090	2090	2090	0
428	20240805	142000	57383845	2090	2090	2090	2090	0
429	20240805	141900	57383845	2090	2090	2090	2090	0
430	20240805	141800	57383845	2090	2090	2090	2090	0
431	20240805	141700	57383845	2090	2090	2090	2090	0
432	20240805	141600	57383845	2090	2090	2090	2090	0
433	20240805	141500	57383845	2090	2090	2090	2090	0
434	20240805	141400	57383845	2090	2090	2090	2090	0
435	20240805	141300	57383845	2090	2090	2090	2090	0
436	20240805	141200	57383845	2090	2090	2090	2090	0
437	20240805	141100	57383845	2090	2090	2090	2090	0
438	20240805	141000	57383845	2090	2090	2090	2090	0
439	20240805	140900	57383845	2090	2090	2090	2090	0
440	20240805	140800	57383845	2090	2090	2090	2090	0
441	20240805	140700	57383845	2090	2090	2090	2090	0
442	20240805	140600	57383845	2090	2090	2090	2090	0
443	20240805	140500	57383845	2090	2090	2090	2090	0
444	20240805	140400	57383845	2090	2090	2090	2090	0
445	20240805	140300	57383845	2090	2090	2090	2090	0
446	20240805	140200	57383845	2090	2090	2090	2090	0
447	20240805	140100	57383845	2090	2090	2090	2090	0
448	20240805	140000	57383845	2090	2090	2090	2090	0
449	20240805	135900	57383845	2090	2090	2090	2090	0
450	20240805	135800	57383845	2090	2090	2090	2090	0
451	20240805	135700	57383845	2090	2090	2090	2090	0
452	20240805	135600	57383845	2090	2090	2090	2090	0
453	20240805	135500	57383845	2090	2090	2090	2090	0
454	20240805	135400	57383845	2090	2090	2090	2090	0
455	20240805	135300	57383845	2090	2090	2090	2090	0
456	20240805	135200	57383845	2090	2090	2090	2090	0
457	20240805	135100	57383845	2090	2090	2090	2090	0
458	20240805	135000	57383845	2090	2090	2090	2090	0
459	20240805	134900	57383845	2090	2090	2090	2090	0
460	20240805	134800	57383845	2090	2090	2090	2090	0
461	20240805	134700	57383845	2090	2090	2090	2090	0
462	20240805	134600	57383845	2090	2090	2090	2090	0
463	20240805	134500	57383845	2090	2090	2090	2090	0
464	20240805	134400	57383845	2090	2090	2090	2090	0
465	20240805	134300	57383845	2090	2090	2090	2090	0
466	20240805	134200	57383845	2090	2090	2090	2090	0
467	20240805	134100	57383845	2090	2090	2090	2090	0
468	20240805	134000	57383845	2090	2090	2090	2090	0
469	20240805	133900	57383845	2090	2090	2090	2090	0
470	20240805	133800	57383845	2090	2090	2090	2090	0
471	20240805	133700	57383845	2090	2090	2090	2090	0
472	20240805	133600	57383845	2090	2090	2090	2090	0
473	20240805	133500	57383845	2090	2090	2090	2090	0
474	20240805	133400	57383845	2090	2090	2090	2090	0
475	20240805	133300	57383845	2090	2090	2090	2090	2
476	20240805	133200	57379665	2085	2085	2085	2085	0
477	20240805	133100	57379665	2085	2085	2085	2085	0
478	20240805	133000	57379665	2085	2085	2085	2085	40
479	20240805	132900	57296265	2080	2080	2080	2080	0
480	20240805	132800	57296265	2080	2080	2080	2080	0
481	20240805	132700	57296265	2080	2080	2080	2080	0
482	20240805	132600	57296265	2080	2080	2080	2080	0
483	20240805	132500	57296265	2080	2080	2080	2080	0
484	20240805	132400	57296265	2080	2080	2080	2080	0
485	20240805	132300	57296265	2080	2080	2080	2080	0
486	20240805	132200	57296265	2080	2080	2080	2080	7
487	20240805	132100	57281705	2090	2090	2090	2090	0
488	20240805	132000	57281705	2090	2090	2090	2090	0
489	20240805	131900	57281705	2090	2090	2090	2090	0
490	20240805	131800	57281705	2090	2090	2090	2090	0
491	20240805	131700	57281705	2090	2090	2090	2090	0
492	20240805	131600	57281705	2090	2090	2090	2090	0
493	20240805	131500	57281705	2090	2090	2090	2090	0
494	20240805	131400	57281705	2090	2090	2090	2090	0
495	20240805	131300	57281705	2090	2090	2090	2090	0
496	20240805	131200	57281705	2090	2090	2090	2090	0
497	20240805	131100	57281705	2090	2090	2090	2090	0
498	20240805	131000	57281705	2090	2090	2090	2090	0
499	20240805	130900	57281705	2090	2090	2090	2090	0
500	20240805	130800	57281705	2090	2090	2090	2090	0
501	20240805	130700	57281705	2090	2090	2090	2090	0
502	20240805	130600	57281705	2090	2090	2090	2090	0
503	20240805	130500	57281705	2090	2090	2090	2090	0
504	20240805	130400	57281705	2090	2090	2090	2090	0
505	20240805	130300	57281705	2090	2090	2090	2090	0
506	20240805	130200	57281705	2090	2090	2090	2090	0
507	20240805	130100	57281705	2090	2090	2090	2090	0
508	20240805	130000	57281705	2090	2090	2090	2090	0
509	20240805	125900	57281705	2090	2090	2090	2090	0
510	20240805	125800	57281705	2090	2090	2090	2090	0
511	20240805	125700	57281705	2090	2090	2090	2090	0
512	20240805	125600	57281705	2090	2090	2090	2090	1
513	20240805	125500	57279615	2080	2080	2080	2080	0
514	20240805	125400	57279615	2080	2080	2080	2080	0
515	20240805	125300	57279615	2080	2080	2080	2080	0
516	20240805	125200	57279615	2080	2080	2080	2080	0
517	20240805	125100	57279615	2080	2080	2080	2080	500
518	20240805	125000	56239615	2090	2090	2090	2090	0
519	20240805	124900	56239615	2090	2090	2090	2090	0
520	20240805	124800	56239615	2090	2090	2090	2090	0
521	20240805	124700	56239615	2090	2090	2090	2090	0
522	20240805	124600	56239615	2090	2090	2090	2090	0
523	20240805	124500	56239615	2090	2090	2090	2090	0
524	20240805	124400	56239615	2090	2090	2090	2090	0
525	20240805	124300	56239615	2090	2090	2090	2090	0
526	20240805	124200	56239615	2090	2090	2090	2090	10
527	20240805	124100	56218715	2080	2080	2080	2080	0
528	20240805	124000	56218715	2080	2080	2080	2080	0
529	20240805	123900	56218715	2080	2080	2080	2080	0
530	20240805	123800	56218715	2080	2080	2080	2080	0
531	20240805	123700	56218715	2080	2080	2080	2080	0
532	20240805	123600	56218715	2080	2080	2080	2080	0
533	20240805	123500	56218715	2080	2080	2080	2080	0
534	20240805	123400	56218715	2080	2080	2080	2080	0
535	20240805	123300	56218715	2080	2080	2080	2080	0
536	20240805	123200	56218715	2080	2080	2080	2080	0
537	20240805	123100	56218715	2080	2080	2080	2080	0
538	20240805	123000	56218715	2080	2080	2080	2080	0
539	20240805	122900	56218715	2080	2085	2085	2080	9000
540	20240805	122800	37490490	2090	2090	2090	2090	0
541	20240805	122700	37490490	2090	2090	2090	2090	0
542	20240805	122600	37490490	2090	2090	2090	2090	0
543	20240805	122500	37490490	2090	2090	2090	2090	0
544	20240805	122400	37490490	2090	2090	2090	2090	0
545	20240805	122300	37490490	2090	2090	2090	2090	0
546	20240805	122200	37490490	2090	2090	2090	2090	0
547	20240805	122100	37490490	2090	2090	2090	2090	0
548	20240805	122000	37490490	2090	2090	2090	2090	0
549	20240805	121900	37490490	2090	2090	2090	2090	0
550	20240805	121800	37490490	2090	2090	2090	2090	0
551	20240805	121700	37490490	2090	2090	2090	2090	0
552	20240805	121600	37490490	2090	2090	2090	2090	0
553	20240805	121500	37490490	2090	2090	2090	2090	0
554	20240805	121400	37490490	2090	2090	2090	2090	0
555	20240805	121300	37490490	2090	2090	2090	2090	50
556	20240805	121200	37385990	2095	2095	2095	2095	0
557	20240805	121100	37385990	2095	2095	2095	2095	0
558	20240805	121000	37385990	2095	2095	2095	2095	0
559	20240805	120900	37385990	2095	2095	2095	2095	0
560	20240805	120800	37385990	2095	2095	2095	2095	0
561	20240805	120700	37385990	2095	2095	2095	2095	0
562	20240805	120600	37385990	2095	2095	2095	2095	0
563	20240805	120500	37385990	2095	2095	2095	2095	0
564	20240805	120400	37385990	2095	2095	2095	2095	0
565	20240805	120300	37385990	2095	2095	2095	2095	0
566	20240805	120200	37385990	2095	2095	2095	2095	0
567	20240805	120100	37385990	2095	2095	2095	2095	0
568	20240805	120000	37385990	2095	2095	2095	2095	0
569	20240805	115900	37385990	2095	2095	2095	2095	0
570	20240805	115800	37385990	2095	2095	2095	2095	0
571	20240805	115700	37385990	2095	2095	2095	2095	0
572	20240805	115600	37385990	2095	2095	2095	2095	0
573	20240805	115500	37385990	2095	2095	2095	2095	0
574	20240805	115400	37385990	2095	2095	2095	2095	0
575	20240805	115300	37385990	2095	2095	2095	2095	0
576	20240805	115200	37385990	2095	2095	2095	2095	0
577	20240805	115100	37385990	2095	2095	2095	2095	0
578	20240805	115000	37385990	2095	2095	2095	2095	0
579	20240805	114900	37385990	2095	2095	2095	2095	0
580	20240805	114800	37385990	2095	2095	2095	2095	0
581	20240805	114700	37385990	2095	2095	2095	2095	0
582	20240805	114600	37385990	2095	2095	2095	2095	0
583	20240805	114500	37385990	2095	2095	2095	2095	0
584	20240805	114400	37385990	2095	2095	2095	2095	0
585	20240805	114300	37385990	2095	2095	2095	2095	0
586	20240805	114200	37385990	2095	2095	2095	2095	0
587	20240805	114100	37385990	2095	2095	2095	2095	0
588	20240805	114000	37385990	2095	2095	2095	2095	0
589	20240805	113900	37385990	2095	2095	2095	2095	0
590	20240805	113800	37385990	2095	2095	2095	2095	0
591	20240805	113700	37385990	2095	2095	2095	2095	0
592	20240805	113600	37385990	2095	2095	2095	2095	0
593	20240805	113500	37385990	2095	2095	2095	2095	0
594	20240805	113400	37385990	2095	2095	2095	2095	0
595	20240805	113300	37385990	2095	2095	2095	2095	0
596	20240805	113200	37385990	2095	2095	2095	2095	0
597	20240805	113100	37385990	2095	2095	2095	2095	1
598	20240805	113000	37383895	2085	2085	2085	2085	0
599	20240805	112900	37383895	2085	2085	2085	2085	0
600	20240805	112800	37383895	2085	2085	2085	2085	0
601	20240805	112700	37383895	2085	2085	2085	2085	0
602	20240805	112600	37383895	2085	2085	2085	2085	0
603	20240805	112500	37383895	2085	2085	2085	2085	0
604	20240805	112400	37383895	2085	2085	2085	2085	0
605	20240805	112300	37383895	2085	2085	2085	2085	1000
606	20240805	112200	35298895	2085	2085	2085	2085	0
607	20240805	112100	35298895	2085	2085	2085	2085	0
608	20240805	112000	35298895	2085	2085	2085	2085	0
609	20240805	111900	35298895	2085	2085	2085	2085	0
610	20240805	111800	35298895	2085	2085	2085	2085	0
611	20240805	111700	35298895	2085	2085	2085	2085	0
612	20240805	111600	35298895	2085	2085	2085	2085	340
613	20240805	111500	34589995	2095	2095	2095	2095	0
614	20240805	111400	34589995	2095	2095	2095	2095	0
615	20240805	111300	34589995	2095	2095	2095	2095	0
616	20240805	111200	34589995	2095	2095	2095	2095	0
617	20240805	111100	34589995	2095	2095	2095	2095	0
618	20240805	111000	34589995	2095	2095	2095	2095	0
619	20240805	110900	34589995	2095	2095	2095	2095	0
620	20240805	110800	34589995	2095	2095	2095	2095	0
621	20240805	110700	34589995	2095	2095	2095	2095	0
622	20240805	110600	34589995	2095	2095	2095	2095	0
623	20240805	110500	34589995	2095	2095	2095	2095	0
624	20240805	110400	34589995	2095	2095	2095	2095	0
625	20240805	110300	34589995	2095	2095	2095	2095	0
626	20240805	110200	34589995	2095	2095	2095	2095	0
627	20240805	110100	34589995	2095	2095	2095	2095	0
628	20240805	110000	34589995	2095	2095	2095	2095	0
629	20240805	105900	34589995	2095	2095	2095	2095	0
630	20240805	105800	34589995	2095	2095	2095	2095	0
631	20240805	105700	34589995	2095	2095	2095	2095	0
632	20240805	105600	34589995	2095	2095	2095	2095	0
633	20240805	105500	34589995	2095	2095	2095	2095	0
634	20240805	105400	34589995	2095	2095	2095	2095	0
635	20240805	105300	34589995	2095	2095	2095	2095	0
636	20240805	105200	34589995	2095	2095	2095	2095	0
637	20240805	105100	34589995	2095	2095	2095	2095	0
638	20240805	105000	34589995	2095	2095	2095	2095	1
639	20240805	104900	34587900	2085	2085	2085	2085	0
640	20240805	104800	34587900	2085	2085	2085	2085	99
641	20240805	104700	34381485	2085	2085	2085	2085	0
642	20240805	104600	34381485	2085	2085	2085	2085	0
643	20240805	104500	34381485	2085	2085	2085	2085	1
644	20240805	104400	34379400	2095	2095	2095	2095	2
645	20240805	104300	34375210	2085	2085	2085	2085	0
646	20240805	104200	34375210	2085	2085	2085	2085	0
647	20240805	104100	34375210	2085	2085	2085	2085	0
648	20240805	104000	34375210	2085	2090	2090	2085	1900
649	20240805	103900	30405975	2090	2090	2090	2090	0
650	20240805	103800	30405975	2090	2090	2090	2090	0
651	20240805	103700	30405975	2090	2090	2090	2090	0
652	20240805	103600	30405975	2090	2090	2090	2090	0
653	20240805	103500	30405975	2090	2090	2090	2090	0
654	20240805	103400	30405975	2090	2090	2090	2090	0
655	20240805	103300	30405975	2090	2090	2090	2090	5000
656	20240805	103200	19955975	2095	2095	2095	2095	0
657	20240805	103100	19955975	2095	2095	2095	2095	0
658	20240805	103000	19955975	2095	2095	2095	2095	0
659	20240805	102900	19955975	2095	2095	2095	2095	0
660	20240805	102800	19955975	2095	2095	2095	2095	0
661	20240805	102700	19955975	2095	2095	2095	2095	0
662	20240805	102600	19955975	2095	2095	2095	2095	0
663	20240805	102500	19955975	2095	2095	2095	2095	0
664	20240805	102400	19955975	2095	2095	2095	2095	0
665	20240805	102300	19955975	2095	2095	2095	2095	0
666	20240805	102200	19955975	2095	2095	2095	2095	0
667	20240805	102100	19955975	2095	2095	2095	2095	0
668	20240805	102000	19955975	2095	2095	2095	2095	0
669	20240805	101900	19955975	2095	2095	2095	2095	0
670	20240805	101800	19955975	2095	2095	2095	2095	0
671	20240805	101700	19955975	2095	2095	2095	2095	0
672	20240805	101600	19955975	2095	2095	2095	2095	0
673	20240805	101500	19955975	2095	2095	2095	2095	0
674	20240805	101400	19955975	2095	2095	2095	2095	0
675	20240805	101300	19955975	2095	2095	2095	2095	0
676	20240805	101200	19955975	2095	2095	2095	2095	0
677	20240805	101100	19955975	2095	2095	2095	2095	4
678	20240805	101000	19947595	2090	2090	2090	2090	0
679	20240805	100900	19947595	2090	2090	2090	2090	0
680	20240805	100800	19947595	2090	2090	2090	2090	0
681	20240805	100700	19947595	2090	2090	2090	2090	0
682	20240805	100600	19947595	2090	2090	2090	2090	0
683	20240805	100500	19947595	2090	2090	2090	2090	0
684	20240805	100400	19947595	2090	2090	2090	2090	0
685	20240805	100300	19947595	2090	2090	2090	2090	0
686	20240805	100200	19947595	2090	2090	2090	2090	0
687	20240805	100100	19947595	2090	2090	2090	2090	0
688	20240805	100000	19947595	2090	2090	2090	2090	1000
689	20240805	095900	17857595	2090	2090	2090	2090	0
690	20240805	095800	17857595	2090	2090	2090	2090	0
691	20240805	095700	17857595	2090	2090	2090	2090	0
692	20240805	095600	17857595	2090	2090	2090	2090	0
693	20240805	095500	17857595	2090	2090	2090	2090	0
694	20240805	095400	17857595	2090	2090	2090	2090	0
695	20240805	095300	17857595	2090	2090	2090	2090	0
696	20240805	095200	17857595	2090	2090	2090	2090	2604
697	20240805	095100	12415235	2090	2090	2090	2090	0
698	20240805	095000	12415235	2090	2090	2090	2090	0
699	20240805	094900	12415235	2090	2090	2090	2090	0
700	20240805	094800	12415235	2090	2090	2090	2090	0
701	20240805	094700	12415235	2090	2090	2090	2090	0
702	20240805	094600	12415235	2090	2090	2090	2090	0
703	20240805	094500	12415235	2090	2090	2090	2090	0
704	20240805	094400	12415235	2090	2090	2090	2090	0
705	20240805	094300	12415235	2090	2090	2090	2090	364
706	20240805	094200	11654475	2090	2090	2090	2090	0
707	20240805	094100	11654475	2090	2090	2090	2090	0
708	20240805	094000	11654475	2090	2090	2090	2090	0
709	20240805	093900	11654475	2090	2090	2090	2090	0
710	20240805	093800	11654475	2090	2090	2090	2090	0
711	20240805	093700	11654475	2090	2090	2090	2090	300
712	20240805	093600	11027475	2090	2090	2090	2090	0
713	20240805	093500	11027475	2090	2090	2090	2090	35
714	20240805	093400	10954325	2095	2095	2095	2095	0
715	20240805	093300	10954325	2095	2095	2095	2095	3
716	20240805	093200	10948040	2090	2090	2090	2090	709
717	20240805	093100	9466230	2090	2090	2090	2090	1679
718	20240805	093000	5957120	2095	2095	2095	2095	0
719	20240805	092900	5957120	2095	2095	2095	2095	0
720	20240805	092800	5957120	2095	2095	2095	2095	0
721	20240805	092700	5957120	2095	2095	2095	2095	0
722	20240805	092600	5957120	2095	2095	2095	2095	0
723	20240805	092500	5957120	2095	2095	2095	2095	0
724	20240805	092400	5957120	2095	2095	2095	2095	0
725	20240805	092300	5957120	2095	2095	2095	2095	2499
726	20240805	092200	721715	2100	2100	2100	2100	0
727	20240805	092100	721715	2100	2100	2100	2100	0
728	20240805	092000	721715	2100	2100	2100	2100	0
729	20240805	091900	721715	2100	2100	2100	2100	200
730	20240805	091800	301715	2110	2110	2110	2110	0
731	20240805	091700	301715	2110	2110	2110	2110	0
732	20240805	091600	301715	2110	2110	2110	2110	0
733	20240805	091500	301715	2110	2110	2110	2110	0
734	20240805	091400	301715	2110	2110	2110	2110	0
735	20240805	091300	301715	2110	2110	2110	2110	0
736	20240805	091200	301715	2110	2110	2110	2110	0
737	20240805	091100	301715	2110	2110	2110	2110	0
738	20240805	091000	301715	2110	2110	2110	2110	0
739	20240805	090900	301715	2110	2110	2110	2110	141
740	20240805	090800	4205	2110	2110	2110	2110	0
741	20240805	090700	4205	2110	2110	2110	2110	0
742	20240805	090600	4205	2110	2110	2110	2110	1
743	20240805	090500	2095	2095	2095	2095	2095	0
744	20240805	090400	2095	2095	2095	2095	2095	0
745	20240805	090300	2095	2095	2095	2095	2095	0
746	20240805	090200	2095	2095	2095	2095	2095	0
747	20240805	090100	2095	2095	2095	2095	2095	0
748	20240805	090000	2095	2095	2095	2095	2095	1