KissMeData/436610/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	213100	149530005	2945	2945	2945	2945	700
3	20240806	213000	149530005	2945	2945	2945	2945	0
4	20240806	212900	149530005	2945	2945	2945	2945	0
5	20240806	212800	149530005	2945	2945	2945	2945	0
6	20240806	212700	149530005	2945	2945	2945	2945	0
7	20240806	212600	149530005	2945	2945	2945	2945	0
8	20240806	212500	149530005	2945	2945	2945	2945	0
9	20240806	212400	149530005	2945	2945	2945	2945	0
10	20240806	212300	149530005	2945	2945	2945	2945	0
11	20240806	212200	149530005	2945	2945	2945	2945	0
12	20240806	212100	149530005	2945	2945	2945	2945	0
13	20240806	212000	149530005	2945	2945	2945	2945	0
14	20240806	211900	149530005	2945	2945	2945	2945	0
15	20240806	211800	149530005	2945	2945	2945	2945	0
16	20240806	211700	149530005	2945	2945	2945	2945	0
17	20240806	211600	149530005	2945	2945	2945	2945	0
18	20240806	211500	149530005	2945	2945	2945	2945	0
19	20240806	211400	149530005	2945	2945	2945	2945	0
20	20240806	211300	149530005	2945	2945	2945	2945	0
21	20240806	211200	149530005	2945	2945	2945	2945	0
22	20240806	211100	149530005	2945	2945	2945	2945	0
23	20240806	211000	149530005	2945	2945	2945	2945	0
24	20240806	210900	149530005	2945	2945	2945	2945	0
25	20240806	210800	149530005	2945	2945	2945	2945	0
26	20240806	210700	149530005	2945	2945	2945	2945	0
27	20240806	210600	149530005	2945	2945	2945	2945	0
28	20240806	210500	149530005	2945	2945	2945	2945	0
29	20240806	210400	149530005	2945	2945	2945	2945	0
30	20240806	210300	149530005	2945	2945	2945	2945	0
31	20240806	210200	149530005	2945	2945	2945	2945	0
32	20240806	210100	149530005	2945	2945	2945	2945	700
33	20240806	210000	149530005	2945	2945	2945	2945	0
34	20240806	205900	149530005	2945	2945	2945	2945	0
35	20240806	205800	149530005	2945	2945	2945	2945	0
36	20240806	205700	149530005	2945	2945	2945	2945	0
37	20240806	205600	149530005	2945	2945	2945	2945	0
38	20240806	205500	149530005	2945	2945	2945	2945	0
39	20240806	205400	149530005	2945	2945	2945	2945	0
40	20240806	205300	149530005	2945	2945	2945	2945	0
41	20240806	205200	149530005	2945	2945	2945	2945	0
42	20240806	205100	149530005	2945	2945	2945	2945	0
43	20240806	205000	149530005	2945	2945	2945	2945	0
44	20240806	204900	149530005	2945	2945	2945	2945	0
45	20240806	204800	149530005	2945	2945	2945	2945	0
46	20240806	204700	149530005	2945	2945	2945	2945	0
47	20240806	204600	149530005	2945	2945	2945	2945	0
48	20240806	204500	149530005	2945	2945	2945	2945	0
49	20240806	204400	149530005	2945	2945	2945	2945	0
50	20240806	204300	149530005	2945	2945	2945	2945	0
51	20240806	204200	149530005	2945	2945	2945	2945	0
52	20240806	204100	149530005	2945	2945	2945	2945	0
53	20240806	204000	149530005	2945	2945	2945	2945	0
54	20240806	203900	149530005	2945	2945	2945	2945	0
55	20240806	203800	149530005	2945	2945	2945	2945	0
56	20240806	203700	149530005	2945	2945	2945	2945	0
57	20240806	203600	149530005	2945	2945	2945	2945	0
58	20240806	203500	149530005	2945	2945	2945	2945	0
59	20240806	203400	149530005	2945	2945	2945	2945	0
60	20240806	203300	149530005	2945	2945	2945	2945	0
61	20240806	203200	149530005	2945	2945	2945	2945	0
62	20240806	203100	149530005	2945	2945	2945	2945	700
63	20240806	203000	149530005	2945	2945	2945	2945	0
64	20240806	202900	149530005	2945	2945	2945	2945	0
65	20240806	202800	149530005	2945	2945	2945	2945	0
66	20240806	202700	149530005	2945	2945	2945	2945	0
67	20240806	202600	149530005	2945	2945	2945	2945	0
68	20240806	202500	149530005	2945	2945	2945	2945	0
69	20240806	202400	149530005	2945	2945	2945	2945	0
70	20240806	202300	149530005	2945	2945	2945	2945	0
71	20240806	202200	149530005	2945	2945	2945	2945	0
72	20240806	202100	149530005	2945	2945	2945	2945	0
73	20240806	202000	149530005	2945	2945	2945	2945	0
74	20240806	201900	149530005	2945	2945	2945	2945	0
75	20240806	201800	149530005	2945	2945	2945	2945	0
76	20240806	201700	149530005	2945	2945	2945	2945	0
77	20240806	201600	149530005	2945	2945	2945	2945	0
78	20240806	201500	149530005	2945	2945	2945	2945	0
79	20240806	201400	149530005	2945	2945	2945	2945	0
80	20240806	201300	149530005	2945	2945	2945	2945	0
81	20240806	201200	149530005	2945	2945	2945	2945	0
82	20240806	201100	149530005	2945	2945	2945	2945	0
83	20240806	201000	149530005	2945	2945	2945	2945	0
84	20240806	200900	149530005	2945	2945	2945	2945	0
85	20240806	200800	149530005	2945	2945	2945	2945	0
86	20240806	200700	149530005	2945	2945	2945	2945	0
87	20240806	200600	149530005	2945	2945	2945	2945	0
88	20240806	200500	149530005	2945	2945	2945	2945	0
89	20240806	200400	149530005	2945	2945	2945	2945	0
90	20240806	200300	149530005	2945	2945	2945	2945	0
91	20240806	200200	149530005	2945	2945	2945	2945	0
92	20240806	200100	149530005	2945	2945	2945	2945	700
93	20240806	200000	149530005	2945	2945	2945	2945	0
94	20240806	195900	149530005	2945	2945	2945	2945	0
95	20240806	195800	149530005	2945	2945	2945	2945	0
96	20240806	195700	149530005	2945	2945	2945	2945	0
97	20240806	195600	149530005	2945	2945	2945	2945	0
98	20240806	195500	149530005	2945	2945	2945	2945	0
99	20240806	195400	149530005	2945	2945	2945	2945	0
100	20240806	195300	149530005	2945	2945	2945	2945	0
101	20240806	195200	149530005	2945	2945	2945	2945	0
102	20240806	195100	149530005	2945	2945	2945	2945	0
103	20240806	195000	149530005	2945	2945	2945	2945	0
104	20240806	194900	149530005	2945	2945	2945	2945	0
105	20240806	194800	149530005	2945	2945	2945	2945	0
106	20240806	194700	149530005	2945	2945	2945	2945	0
107	20240806	194600	149530005	2945	2945	2945	2945	0
108	20240806	194500	149530005	2945	2945	2945	2945	0
109	20240806	194400	149530005	2945	2945	2945	2945	0
110	20240806	194300	149530005	2945	2945	2945	2945	0
111	20240806	194200	149530005	2945	2945	2945	2945	0
112	20240806	194100	149530005	2945	2945	2945	2945	0
113	20240806	194000	149530005	2945	2945	2945	2945	0
114	20240806	193900	149530005	2945	2945	2945	2945	0
115	20240806	193800	149530005	2945	2945	2945	2945	0
116	20240806	193700	149530005	2945	2945	2945	2945	0
117	20240806	193600	149530005	2945	2945	2945	2945	0
118	20240806	193500	149530005	2945	2945	2945	2945	0
119	20240806	193400	149530005	2945	2945	2945	2945	0
120	20240806	193300	149530005	2945	2945	2945	2945	0
121	20240806	193200	149530005	2945	2945	2945	2945	0
122	20240806	193100	149530005	2945	2945	2945	2945	700
123	20240806	193000	149530005	2945	2945	2945	2945	0
124	20240806	192900	149530005	2945	2945	2945	2945	0
125	20240806	192800	149530005	2945	2945	2945	2945	0
126	20240806	192700	149530005	2945	2945	2945	2945	0
127	20240806	192600	149530005	2945	2945	2945	2945	0
128	20240806	192500	149530005	2945	2945	2945	2945	0
129	20240806	192400	149530005	2945	2945	2945	2945	0
130	20240806	192300	149530005	2945	2945	2945	2945	0
131	20240806	192200	149530005	2945	2945	2945	2945	0
132	20240806	192100	149530005	2945	2945	2945	2945	0
133	20240806	192000	149530005	2945	2945	2945	2945	0
134	20240806	191900	149530005	2945	2945	2945	2945	0
135	20240806	191800	149530005	2945	2945	2945	2945	0
136	20240806	191700	149530005	2945	2945	2945	2945	0
137	20240806	191600	149530005	2945	2945	2945	2945	0
138	20240806	191500	149530005	2945	2945	2945	2945	0
139	20240806	191400	149530005	2945	2945	2945	2945	0
140	20240806	191300	149530005	2945	2945	2945	2945	0
141	20240806	191200	149530005	2945	2945	2945	2945	0
142	20240806	191100	149530005	2945	2945	2945	2945	0
143	20240806	191000	149530005	2945	2945	2945	2945	0
144	20240806	190900	149530005	2945	2945	2945	2945	0
145	20240806	190800	149530005	2945	2945	2945	2945	0
146	20240806	190700	149530005	2945	2945	2945	2945	0
147	20240806	190600	149530005	2945	2945	2945	2945	0
148	20240806	190500	149530005	2945	2945	2945	2945	0
149	20240806	190400	149530005	2945	2945	2945	2945	0
150	20240806	190300	149530005	2945	2945	2945	2945	0
151	20240806	190200	149530005	2945	2945	2945	2945	0
152	20240806	190100	149530005	2945	2945	2945	2945	700
153	20240806	190000	149530005	2945	2945	2945	2945	0
154	20240806	185900	149530005	2945	2945	2945	2945	0
155	20240806	185800	149530005	2945	2945	2945	2945	0
156	20240806	185700	149530005	2945	2945	2945	2945	0
157	20240806	185600	149530005	2945	2945	2945	2945	0
158	20240806	185500	149530005	2945	2945	2945	2945	0
159	20240806	185400	149530005	2945	2945	2945	2945	0
160	20240806	185300	149530005	2945	2945	2945	2945	0
161	20240806	185200	149530005	2945	2945	2945	2945	0
162	20240806	185100	149530005	2945	2945	2945	2945	0
163	20240806	185000	149530005	2945	2945	2945	2945	0
164	20240806	184900	149530005	2945	2945	2945	2945	0
165	20240806	184800	149530005	2945	2945	2945	2945	0
166	20240806	184700	149530005	2945	2945	2945	2945	0
167	20240806	184600	149530005	2945	2945	2945	2945	0
168	20240806	184500	149530005	2945	2945	2945	2945	0
169	20240806	184400	149530005	2945	2945	2945	2945	0
170	20240806	184300	149530005	2945	2945	2945	2945	0
171	20240806	184200	149530005	2945	2945	2945	2945	0
172	20240806	184100	149530005	2945	2945	2945	2945	0
173	20240806	184000	149530005	2945	2945	2945	2945	0
174	20240806	183900	149530005	2945	2945	2945	2945	0
175	20240806	183800	149530005	2945	2945	2945	2945	0
176	20240806	183700	149530005	2945	2945	2945	2945	0
177	20240806	183600	149530005	2945	2945	2945	2945	0
178	20240806	183500	149530005	2945	2945	2945	2945	0
179	20240806	183400	149530005	2945	2945	2945	2945	0
180	20240806	183300	149530005	2945	2945	2945	2945	0
181	20240806	183200	149530005	2945	2945	2945	2945	0
182	20240806	183100	149530005	2945	2945	2945	2945	700
183	20240806	183000	149530005	2945	2945	2945	2945	0
184	20240806	182900	149530005	2945	2945	2945	2945	0
185	20240806	182800	149530005	2945	2945	2945	2945	0
186	20240806	182700	149530005	2945	2945	2945	2945	0
187	20240806	182600	149530005	2945	2945	2945	2945	0
188	20240806	182500	149530005	2945	2945	2945	2945	0
189	20240806	182400	149530005	2945	2945	2945	2945	0
190	20240806	182300	149530005	2945	2945	2945	2945	0
191	20240806	182200	149530005	2945	2945	2945	2945	0
192	20240806	182100	149530005	2945	2945	2945	2945	0
193	20240806	182000	149530005	2945	2945	2945	2945	0
194	20240806	181900	149530005	2945	2945	2945	2945	0
195	20240806	181800	149530005	2945	2945	2945	2945	0
196	20240806	181700	149530005	2945	2945	2945	2945	0
197	20240806	181600	149530005	2945	2945	2945	2945	0
198	20240806	181500	149530005	2945	2945	2945	2945	0
199	20240806	181400	149530005	2945	2945	2945	2945	0
200	20240806	181300	149530005	2945	2945	2945	2945	0
201	20240806	181200	149530005	2945	2945	2945	2945	0
202	20240806	181100	149530005	2945	2945	2945	2945	0
203	20240806	181000	149530005	2945	2945	2945	2945	0
204	20240806	180900	149530005	2945	2945	2945	2945	0
205	20240806	180800	149530005	2945	2945	2945	2945	0
206	20240806	180700	149530005	2945	2945	2945	2945	0
207	20240806	180600	149530005	2945	2945	2945	2945	0
208	20240806	180500	149530005	2945	2945	2945	2945	0
209	20240806	180400	149530005	2945	2945	2945	2945	0
210	20240806	180300	149530005	2945	2945	2945	2945	0
211	20240806	180200	149530005	2945	2945	2945	2945	0
212	20240806	180100	149530005	2945	2945	2945	2945	700
213	20240806	180000	149530005	2945	2945	2945	2945	0
214	20240806	175900	149530005	2945	2945	2945	2945	0
215	20240806	175800	149530005	2945	2945	2945	2945	0
216	20240806	175700	149530005	2945	2945	2945	2945	0
217	20240806	175600	149530005	2945	2945	2945	2945	0
218	20240806	175500	149530005	2945	2945	2945	2945	0
219	20240806	175400	149530005	2945	2945	2945	2945	0
220	20240806	175300	149530005	2945	2945	2945	2945	0
221	20240806	175200	149530005	2945	2945	2945	2945	0
222	20240806	175100	149530005	2945	2945	2945	2945	0
223	20240806	175000	149530005	2945	2945	2945	2945	0
224	20240806	174900	149530005	2945	2945	2945	2945	0
225	20240806	174800	149530005	2945	2945	2945	2945	0
226	20240806	174700	149530005	2945	2945	2945	2945	0
227	20240806	174600	149530005	2945	2945	2945	2945	0
228	20240806	174500	149530005	2945	2945	2945	2945	0
229	20240806	174400	149530005	2945	2945	2945	2945	0
230	20240806	174300	149530005	2945	2945	2945	2945	0
231	20240806	174200	149530005	2945	2945	2945	2945	0
232	20240806	174100	149530005	2945	2945	2945	2945	0
233	20240806	174000	149530005	2945	2945	2945	2945	0
234	20240806	173900	149530005	2945	2945	2945	2945	0
235	20240806	173800	149530005	2945	2945	2945	2945	0
236	20240806	173700	149530005	2945	2945	2945	2945	0
237	20240806	173600	149530005	2945	2945	2945	2945	0
238	20240806	173500	149530005	2945	2945	2945	2945	0
239	20240806	173400	149530005	2945	2945	2945	2945	0
240	20240806	173300	149530005	2945	2945	2945	2945	0
241	20240806	173200	149530005	2945	2945	2945	2945	0
242	20240806	173100	149530005	2945	2945	2945	2945	700
243	20240806	173000	149530005	2945	2945	2945	2945	0
244	20240806	172900	149530005	2945	2945	2945	2945	0
245	20240806	172800	149530005	2945	2945	2945	2945	0
246	20240806	172700	149530005	2945	2945	2945	2945	0
247	20240806	172600	149530005	2945	2945	2945	2945	0
248	20240806	172500	149530005	2945	2945	2945	2945	0
249	20240806	172400	149530005	2945	2945	2945	2945	0
250	20240806	172300	149530005	2945	2945	2945	2945	0
251	20240806	172200	149530005	2945	2945	2945	2945	0
252	20240806	172100	149530005	2945	2945	2945	2945	0
253	20240806	172000	149530005	2945	2945	2945	2945	0
254	20240806	171900	149530005	2945	2945	2945	2945	0
255	20240806	171800	149530005	2945	2945	2945	2945	0
256	20240806	171700	149530005	2945	2945	2945	2945	0
257	20240806	171600	149530005	2945	2945	2945	2945	0
258	20240806	171500	149530005	2945	2945	2945	2945	0
259	20240806	171400	149530005	2945	2945	2945	2945	0
260	20240806	171300	149530005	2945	2945	2945	2945	0
261	20240806	171200	149530005	2945	2945	2945	2945	0
262	20240806	171100	149530005	2945	2945	2945	2945	0
263	20240806	171000	149530005	2945	2945	2945	2945	0
264	20240806	170900	149530005	2945	2945	2945	2945	0
265	20240806	170800	149530005	2945	2945	2945	2945	0
266	20240806	170700	149530005	2945	2945	2945	2945	0
267	20240806	170600	149530005	2945	2945	2945	2945	0
268	20240806	170500	149530005	2945	2945	2945	2945	0
269	20240806	170400	149530005	2945	2945	2945	2945	0
270	20240806	170300	149530005	2945	2945	2945	2945	0
271	20240806	170200	149530005	2945	2945	2945	2945	0
272	20240806	170100	149530005	2945	2945	2945	2945	700
273	20240806	170000	149530005	2945	2945	2945	2945	0
274	20240806	165900	149530005	2945	2945	2945	2945	0
275	20240806	165800	149530005	2945	2945	2945	2945	0
276	20240806	165700	149530005	2945	2945	2945	2945	0
277	20240806	165600	149530005	2945	2945	2945	2945	0
278	20240806	165500	149530005	2945	2945	2945	2945	0
279	20240806	165400	149530005	2945	2945	2945	2945	0
280	20240806	165300	149530005	2945	2945	2945	2945	0
281	20240806	165200	149530005	2945	2945	2945	2945	0
282	20240806	165100	149530005	2945	2945	2945	2945	0
283	20240806	165000	149530005	2945	2945	2945	2945	0
284	20240806	164900	149530005	2945	2945	2945	2945	0
285	20240806	164800	149530005	2945	2945	2945	2945	0
286	20240806	164700	149530005	2945	2945	2945	2945	0
287	20240806	164600	149530005	2945	2945	2945	2945	0
288	20240806	164500	149530005	2945	2945	2945	2945	0
289	20240806	164400	149530005	2945	2945	2945	2945	0
290	20240806	164300	149530005	2945	2945	2945	2945	0
291	20240806	164200	149530005	2945	2945	2945	2945	0
292	20240806	164100	149530005	2945	2945	2945	2945	0
293	20240806	164000	149530005	2945	2945	2945	2945	0
294	20240806	163900	149530005	2945	2945	2945	2945	0
295	20240806	163800	149530005	2945	2945	2945	2945	0
296	20240806	163700	149530005	2945	2945	2945	2945	0
297	20240806	163600	149530005	2945	2945	2945	2945	0
298	20240806	163500	149530005	2945	2945	2945	2945	0
299	20240806	163400	149530005	2945	2945	2945	2945	0
300	20240806	163300	149530005	2945	2945	2945	2945	0
301	20240806	163200	149530005	2945	2945	2945	2945	0
302	20240806	163100	149530005	2945	2945	2945	2945	700
303	20240806	163000	149530005	2945	2945	2945	2945	0
304	20240806	162900	149530005	2945	2945	2945	2945	0
305	20240806	162800	149530005	2945	2945	2945	2945	0
306	20240806	162700	149530005	2945	2945	2945	2945	0
307	20240806	162600	149530005	2945	2945	2945	2945	0
308	20240806	162500	149530005	2945	2945	2945	2945	0
309	20240806	162400	149530005	2945	2945	2945	2945	0
310	20240806	162300	149530005	2945	2945	2945	2945	0
311	20240806	162200	149530005	2945	2945	2945	2945	0
312	20240806	162100	149530005	2945	2945	2945	2945	0
313	20240806	162000	149530005	2945	2945	2945	2945	0
314	20240806	161900	149530005	2945	2945	2945	2945	0
315	20240806	161800	149530005	2945	2945	2945	2945	0
316	20240806	161700	149530005	2945	2945	2945	2945	0
317	20240806	161600	149530005	2945	2945	2945	2945	0
318	20240806	161500	149530005	2945	2945	2945	2945	0
319	20240806	161400	149530005	2945	2945	2945	2945	0
320	20240806	161300	149530005	2945	2945	2945	2945	0
321	20240806	161200	149530005	2945	2945	2945	2945	0
322	20240806	161100	149530005	2945	2945	2945	2945	0
323	20240806	161000	149530005	2945	2945	2945	2945	0
324	20240806	160900	149530005	2945	2945	2945	2945	0
325	20240806	160800	149530005	2945	2945	2945	2945	0
326	20240806	160700	149530005	2945	2945	2945	2945	0
327	20240806	160600	149530005	2945	2945	2945	2945	0
328	20240806	160500	149530005	2945	2945	2945	2945	0
329	20240806	160400	149530005	2945	2945	2945	2945	0
330	20240806	160300	149530005	2945	2945	2945	2945	0
331	20240806	160200	149530005	2945	2945	2945	2945	0
332	20240806	160100	149530005	2945	2945	2945	2945	700
333	20240806	160000	149530005	2945	2945	2945	2945	0
334	20240806	155900	149530005	2945	2945	2945	2945	0
335	20240806	155800	149530005	2945	2945	2945	2945	0
336	20240806	155700	149530005	2945	2945	2945	2945	0
337	20240806	155600	149530005	2945	2945	2945	2945	0
338	20240806	155500	149530005	2945	2945	2945	2945	0
339	20240806	155400	149530005	2945	2945	2945	2945	0
340	20240806	155300	149530005	2945	2945	2945	2945	0
341	20240806	155200	149530005	2945	2945	2945	2945	0
342	20240806	155100	149530005	2945	2945	2945	2945	0
343	20240806	155000	149530005	2945	2945	2945	2945	0
344	20240806	154900	149530005	2945	2945	2945	2945	0
345	20240806	154800	149530005	2945	2945	2945	2945	0
346	20240806	154700	149530005	2945	2945	2945	2945	0
347	20240806	154600	149530005	2945	2945	2945	2945	0
348	20240806	154500	149530005	2945	2945	2945	2945	0
349	20240806	154400	149530005	2945	2945	2945	2945	0
350	20240806	154300	149530005	2945	2945	2945	2945	0
351	20240806	154200	149530005	2945	2945	2945	2945	0
352	20240806	154100	149530005	2945	2945	2945	2945	0
353	20240806	154000	149530005	2945	2945	2945	2945	0
354	20240806	153900	149530005	2945	2945	2945	2945	0
355	20240806	153800	149530005	2945	2945	2945	2945	0
356	20240806	153700	149530005	2945	2945	2945	2945	0
357	20240806	153600	149530005	2945	2945	2945	2945	0
358	20240806	153500	149530005	2945	2945	2945	2945	0
359	20240806	153400	149530005	2945	2945	2945	2945	0
360	20240806	153300	149530005	2945	2945	2945	2945	0
361	20240806	153200	149530005	2945	2945	2945	2945	0
362	20240806	153100	149530005	2945	2945	2945	2945	700
363	20240806	153000	149530005	2945	2945	2945	2945	700
364	20240806	152900	147468505	2980	2980	2980	2980	0
365	20240806	152800	147468505	2980	2980	2980	2980	0
366	20240806	152700	147468505	2980	2980	2980	2980	0
367	20240806	152600	147468505	2980	2980	2980	2980	0
368	20240806	152500	147468505	2980	2980	2980	2980	0
369	20240806	152400	147468505	2980	2980	2980	2980	0
370	20240806	152300	147468505	2980	2980	2980	2980	0
371	20240806	152200	147468505	2980	2980	2980	2980	0
372	20240806	152100	147468505	2980	2980	2980	2980	0
373	20240806	152000	147468505	2980	2980	2980	2980	0
374	20240806	151900	147468505	2980	2980	2985	2970	1327
375	20240806	151800	143507720	2950	2950	2950	2950	1
376	20240806	151700	143504770	2980	2980	2980	2980	100
377	20240806	151600	143206770	2985	2985	2985	2985	6
378	20240806	151500	143188860	2985	2985	2985	2985	50
379	20240806	151400	143039610	2985	2985	2985	2985	14
380	20240806	151300	142997820	2985	2985	2985	2985	0
381	20240806	151200	142997820	2985	2985	2985	2985	0
382	20240806	151100	142997820	2985	2985	2985	2980	344
383	20240806	151000	141970985	2980	2970	2980	2970	1531
384	20240806	150900	137416415	2970	2970	2970	2970	0
385	20240806	150800	137416415	2970	2965	2970	2965	7
386	20240806	150700	137395630	2940	2940	2940	2940	0
387	20240806	150600	137395630	2940	2940	2940	2940	0
388	20240806	150500	137395630	2940	2940	2940	2940	0
389	20240806	150400	137395630	2940	2940	2940	2940	0
390	20240806	150300	137395630	2940	2940	2940	2940	0
391	20240806	150200	137395630	2940	2950	2950	2940	41
392	20240806	150100	137274975	2945	2945	2945	2945	41
393	20240806	150000	137154230	2945	2945	2945	2945	47
394	20240806	145900	137015815	2945	2955	2955	2945	113
395	20240806	145800	136682250	2955	2955	2955	2955	1
396	20240806	145700	136679295	2950	2955	2955	2950	77
397	20240806	145600	136451945	2955	2955	2955	2955	111
398	20240806	145500	136123940	2955	2955	2955	2955	0
399	20240806	145400	136123940	2955	2955	2955	2955	0
400	20240806	145300	136123940	2955	2955	2955	2955	0
401	20240806	145200	136123940	2955	2955	2955	2955	0
402	20240806	145100	136123940	2955	2955	2955	2955	0
403	20240806	145000	136123940	2955	2955	2955	2955	0
404	20240806	144900	136123940	2955	2955	2955	2955	0
405	20240806	144800	136123940	2955	2955	2955	2955	2
406	20240806	144700	136118030	2955	2955	2955	2955	0
407	20240806	144600	136118030	2955	2955	2955	2955	0
408	20240806	144500	136118030	2955	2955	2955	2955	0
409	20240806	144400	136118030	2955	2955	2955	2955	0
410	20240806	144300	136118030	2955	2955	2955	2955	0
411	20240806	144200	136118030	2955	2955	2955	2955	0
412	20240806	144100	136118030	2955	2960	2960	2955	1000
413	20240806	144000	133162870	2960	2960	2960	2960	0
414	20240806	143900	133162870	2960	2960	2960	2960	4
415	20240806	143800	133151030	2960	2955	2960	2955	17
416	20240806	143700	133100790	2965	2965	2965	2965	0
417	20240806	143600	133100790	2965	2965	2965	2965	0
418	20240806	143500	133100790	2965	2965	2965	2965	1753
419	20240806	143400	127903145	2965	2965	2965	2965	667
420	20240806	143300	125925490	2965	2950	2965	2950	670
421	20240806	143200	123940320	2960	2960	2960	2960	0
422	20240806	143100	123940320	2960	2960	2960	2960	0
423	20240806	143000	123940320	2960	2960	2960	2960	16
424	20240806	142900	123892960	2965	2965	2965	2965	0
425	20240806	142800	123892960	2965	2965	2965	2965	0
426	20240806	142700	123892960	2965	2965	2965	2965	0
427	20240806	142600	123892960	2965	2965	2965	2965	28
428	20240806	142500	123809940	2955	2955	2955	2955	0
429	20240806	142400	123809940	2955	2955	2955	2955	0
430	20240806	142300	123809940	2955	2955	2955	2955	0
431	20240806	142200	123809940	2955	2955	2955	2955	0
432	20240806	142100	123809940	2955	2955	2955	2955	0
433	20240806	142000	123809940	2955	2955	2955	2955	0
434	20240806	141900	123809940	2955	2955	2955	2955	0
435	20240806	141800	123809940	2955	2955	2955	2955	5
436	20240806	141700	123795165	2990	2990	2990	2990	0
437	20240806	141600	123795165	2990	2990	2990	2990	0
438	20240806	141500	123795165	2990	2990	2990	2990	0
439	20240806	141400	123795165	2990	2990	2990	2990	0
440	20240806	141300	123795165	2990	2970	2990	2970	100
441	20240806	141200	123496665	2980	2980	2980	2980	0
442	20240806	141100	123496665	2980	2980	2980	2980	0
443	20240806	141000	123496665	2980	2965	2980	2965	100
444	20240806	140900	123198905	2980	2950	2980	2950	267
445	20240806	140800	122407740	2950	2950	2950	2950	0
446	20240806	140700	122407740	2950	2950	2950	2950	0
447	20240806	140600	122407740	2950	2950	2950	2950	0
448	20240806	140500	122407740	2950	2950	2950	2950	0
449	20240806	140400	122407740	2950	2950	2950	2950	0
450	20240806	140300	122407740	2950	2950	2950	2950	0
451	20240806	140200	122407740	2950	2950	2950	2950	2
452	20240806	140100	122401840	2975	2975	2975	2975	0
453	20240806	140000	122401840	2975	2975	2975	2975	0
454	20240806	135900	122401840	2975	2975	2975	2975	0
455	20240806	135800	122401840	2975	2975	2975	2975	0
456	20240806	135700	122401840	2975	2975	2975	2975	0
457	20240806	135600	122401840	2975	2975	2975	2975	0
458	20240806	135500	122401840	2975	2975	2975	2975	0
459	20240806	135400	122401840	2975	2975	2975	2975	0
460	20240806	135300	122401840	2975	2940	2975	2930	292
461	20240806	135200	121545430	2980	2935	2980	2935	270
462	20240806	135100	120751485	2935	2935	2935	2935	427
463	20240806	135000	119498240	2930	2930	2930	2930	0
464	20240806	134900	119498240	2930	2930	2930	2930	0
465	20240806	134800	119498240	2930	2930	2930	2930	0
466	20240806	134700	119498240	2930	2930	2930	2930	72
467	20240806	134600	119287280	2930	2930	2930	2930	0
468	20240806	134500	119287280	2930	2930	2930	2930	0
469	20240806	134400	119287280	2930	2930	2930	2930	0
470	20240806	134300	119287280	2930	2925	2930	2925	44
471	20240806	134200	119158560	2930	2930	2930	2930	0
472	20240806	134100	119158560	2930	2930	2930	2930	0
473	20240806	134000	119158560	2930	2930	2930	2930	0
474	20240806	133900	119158560	2930	2930	2930	2930	3
475	20240806	133800	119149770	2930	2930	2930	2930	0
476	20240806	133700	119149770	2930	2930	2930	2930	5
477	20240806	133600	119135120	2925	2915	2925	2915	1736
478	20240806	133500	114062500	2920	2920	2920	2920	0
479	20240806	133400	114062500	2920	2915	2920	2915	200
480	20240806	133300	113478560	2920	2920	2920	2920	0
481	20240806	133200	113478560	2920	2920	2920	2920	0
482	20240806	133100	113478560	2920	2920	2920	2920	0
483	20240806	133000	113478560	2920	2915	2920	2915	50
484	20240806	132900	113332675	2935	2935	2935	2935	0
485	20240806	132800	113332675	2935	2935	2935	2935	0
486	20240806	132700	113332675	2935	2935	2935	2935	0
487	20240806	132600	113332675	2935	2935	2935	2935	0
488	20240806	132500	113332675	2935	2935	2935	2935	0
489	20240806	132400	113332675	2935	2935	2935	2935	0
490	20240806	132300	113332675	2935	2935	2935	2935	0
491	20240806	132200	113332675	2935	2935	2935	2935	0
492	20240806	132100	113332675	2935	2935	2935	2935	0
493	20240806	132000	113332675	2935	2935	2935	2935	0
494	20240806	131900	113332675	2935	2935	2935	2935	0
495	20240806	131800	113332675	2935	2935	2935	2935	0
496	20240806	131700	113332675	2935	2935	2935	2935	0
497	20240806	131600	113332675	2935	2890	2935	2885	4286
498	20240806	131500	100911085	2895	2895	2895	2895	0
499	20240806	131400	100911085	2895	2895	2895	2895	0
500	20240806	131300	100911085	2895	2895	2895	2895	0
501	20240806	131200	100911085	2895	2895	2895	2895	0
502	20240806	131100	100911085	2895	2895	2895	2895	0
503	20240806	131000	100911085	2895	2895	2895	2895	0
504	20240806	130900	100911085	2895	2895	2895	2895	0
505	20240806	130800	100911085	2895	2895	2895	2895	0
506	20240806	130700	100911085	2895	2895	2895	2895	0
507	20240806	130600	100911085	2895	2895	2895	2895	5
508	20240806	130500	100896610	2900	2900	2900	2900	0
509	20240806	130400	100896610	2900	2900	2900	2900	0
510	20240806	130300	100896610	2900	2900	2900	2900	0
511	20240806	130200	100896610	2900	2900	2900	2900	0
512	20240806	130100	100896610	2900	2900	2900	2900	0
513	20240806	130000	100896610	2900	2900	2900	2900	0
514	20240806	125900	100896610	2900	2900	2900	2900	0
515	20240806	125800	100896610	2900	2900	2900	2900	0
516	20240806	125700	100896610	2900	2900	2900	2900	0
517	20240806	125600	100896610	2900	2900	2900	2900	0
518	20240806	125500	100896610	2900	2900	2900	2900	0
519	20240806	125400	100896610	2900	2900	2900	2900	0
520	20240806	125300	100896610	2900	2900	2900	2900	0
521	20240806	125200	100896610	2900	2900	2900	2900	0
522	20240806	125100	100896610	2900	2900	2900	2900	0
523	20240806	125000	100896610	2900	2900	2900	2900	0
524	20240806	124900	100896610	2900	2900	2900	2900	0
525	20240806	124800	100896610	2900	2900	2900	2900	0
526	20240806	124700	100896610	2900	2900	2900	2900	0
527	20240806	124600	100896610	2900	2900	2900	2900	0
528	20240806	124500	100896610	2900	2900	2900	2900	0
529	20240806	124400	100896610	2900	2900	2900	2900	0
530	20240806	124300	100896610	2900	2900	2900	2900	0
531	20240806	124200	100896610	2900	2900	2900	2900	0
532	20240806	124100	100896610	2900	2900	2900	2900	0
533	20240806	124000	100896610	2900	2900	2900	2900	0
534	20240806	123900	100896610	2900	2900	2900	2900	8
535	20240806	123800	100873410	2900	2895	2900	2895	19
536	20240806	123700	100818395	2890	2890	2890	2890	0
537	20240806	123600	100818395	2890	2890	2890	2890	15
538	20240806	123500	100775045	2890	2885	2890	2885	3
539	20240806	123400	100766380	2880	2880	2880	2880	0
540	20240806	123300	100766380	2880	2880	2880	2880	0
541	20240806	123200	100766380	2880	2880	2880	2880	0
542	20240806	123100	100766380	2880	2880	2880	2880	0
543	20240806	123000	100766380	2880	2880	2880	2880	0
544	20240806	122900	100766380	2880	2880	2880	2880	0
545	20240806	122800	100766380	2880	2880	2880	2880	0
546	20240806	122700	100766380	2880	2880	2880	2880	0
547	20240806	122600	100766380	2880	2880	2880	2880	0
548	20240806	122500	100766380	2880	2880	2880	2880	0
549	20240806	122400	100766380	2880	2880	2880	2880	0
550	20240806	122300	100766380	2880	2880	2880	2880	0
551	20240806	122200	100766380	2880	2880	2880	2880	0
552	20240806	122100	100766380	2880	2880	2880	2880	0
553	20240806	122000	100766380	2880	2880	2880	2880	0
554	20240806	121900	100766380	2880	2880	2880	2880	0
555	20240806	121800	100766380	2880	2880	2880	2880	0
556	20240806	121700	100766380	2880	2880	2880	2880	0
557	20240806	121600	100766380	2880	2880	2880	2880	0
558	20240806	121500	100766380	2880	2880	2880	2880	0
559	20240806	121400	100766380	2880	2880	2880	2880	0
560	20240806	121300	100766380	2880	2880	2880	2880	0
561	20240806	121200	100766380	2880	2880	2880	2880	0
562	20240806	121100	100766380	2880	2880	2880	2880	0
563	20240806	121000	100766380	2880	2880	2880	2880	0
564	20240806	120900	100766380	2880	2880	2880	2880	0
565	20240806	120800	100766380	2880	2885	2885	2880	2
566	20240806	120700	100760615	2875	2875	2875	2875	0
567	20240806	120600	100760615	2875	2875	2875	2875	0
568	20240806	120500	100760615	2875	2875	2875	2875	0
569	20240806	120400	100760615	2875	2875	2875	2875	0
570	20240806	120300	100760615	2875	2875	2875	2875	0
571	20240806	120200	100760615	2875	2875	2875	2875	0
572	20240806	120100	100760615	2875	2875	2875	2875	0
573	20240806	120000	100760615	2875	2875	2875	2875	0
574	20240806	115900	100760615	2875	2875	2875	2875	0
575	20240806	115800	100760615	2875	2875	2875	2875	0
576	20240806	115700	100760615	2875	2875	2875	2875	0
577	20240806	115600	100760615	2875	2895	2895	2875	3312
578	20240806	115500	91236070	2895	2895	2895	2895	0
579	20240806	115400	91236070	2895	2895	2895	2895	0
580	20240806	115300	91236070	2895	2895	2895	2895	1
581	20240806	115200	91233175	2900	2900	2900	2900	0
582	20240806	115100	91233175	2900	2900	2900	2900	0
583	20240806	115000	91233175	2900	2900	2900	2900	0
584	20240806	114900	91233175	2900	2895	2900	2895	5
585	20240806	114800	91218680	2900	2900	2900	2900	0
586	20240806	114700	91218680	2900	2900	2900	2900	0
587	20240806	114600	91218680	2900	2900	2900	2900	0
588	20240806	114500	91218680	2900	2900	2900	2900	0
589	20240806	114400	91218680	2900	2900	2900	2900	0
590	20240806	114300	91218680	2900	2900	2900	2900	0
591	20240806	114200	91218680	2900	2900	2900	2900	0
592	20240806	114100	91218680	2900	2900	2900	2900	0
593	20240806	114000	91218680	2900	2900	2900	2900	0
594	20240806	113900	91218680	2900	2900	2900	2900	0
595	20240806	113800	91218680	2900	2900	2900	2900	0
596	20240806	113700	91218680	2900	2900	2900	2900	0
597	20240806	113600	91218680	2900	2900	2900	2900	0
598	20240806	113500	91218680	2900	2900	2900	2900	0
599	20240806	113400	91218680	2900	2900	2900	2900	0
600	20240806	113300	91218680	2900	2900	2900	2900	120
601	20240806	113200	90870680	2905	2905	2905	2905	0
602	20240806	113100	90870680	2905	2905	2905	2905	0
603	20240806	113000	90870680	2905	2905	2905	2905	0
604	20240806	112900	90870680	2905	2905	2905	2905	0
605	20240806	112800	90870680	2905	2905	2905	2905	1
606	20240806	112700	90867775	2905	2905	2905	2905	0
607	20240806	112600	90867775	2905	2905	2905	2905	0
608	20240806	112500	90867775	2905	2905	2905	2905	0
609	20240806	112400	90867775	2905	2905	2905	2905	0
610	20240806	112300	90867775	2905	2905	2905	2905	0
611	20240806	112200	90867775	2905	2905	2905	2905	0
612	20240806	112100	90867775	2905	2905	2905	2905	0
613	20240806	112000	90867775	2905	2905	2905	2905	0
614	20240806	111900	90867775	2905	2905	2905	2905	1
615	20240806	111800	90864870	2885	2885	2885	2885	0
616	20240806	111700	90864870	2885	2885	2885	2885	104
617	20240806	111600	90564830	2905	2905	2905	2905	0
618	20240806	111500	90564830	2905	2905	2905	2905	0
619	20240806	111400	90564830	2905	2905	2905	2905	63
620	20240806	111300	90381815	2905	2905	2905	2905	0
621	20240806	111200	90381815	2905	2905	2905	2905	0
622	20240806	111100	90381815	2905	2905	2905	2905	0
623	20240806	111000	90381815	2905	2905	2905	2905	0
624	20240806	110900	90381815	2905	2905	2905	2905	0
625	20240806	110800	90381815	2905	2905	2905	2905	0
626	20240806	110700	90381815	2905	2905	2905	2905	26
627	20240806	110600	90306285	2905	2905	2905	2905	100
628	20240806	110500	90015785	2900	2900	2900	2900	0
629	20240806	110400	90015785	2900	2900	2900	2900	0
630	20240806	110300	90015785	2900	2900	2900	2900	0
631	20240806	110200	90015785	2900	2900	2900	2900	40
632	20240806	110100	89899785	2905	2905	2905	2905	0
633	20240806	110000	89899785	2905	2905	2905	2905	0
634	20240806	105900	89899785	2905	2905	2905	2905	0
635	20240806	105800	89899785	2905	2905	2905	2905	0
636	20240806	105700	89899785	2905	2905	2905	2905	0
637	20240806	105600	89899785	2905	2905	2905	2905	0
638	20240806	105500	89899785	2905	2905	2905	2905	0
639	20240806	105400	89899785	2905	2905	2905	2905	105
640	20240806	105300	89594760	2905	2905	2905	2905	0
641	20240806	105200	89594760	2905	2905	2905	2905	1
642	20240806	105100	89591855	2885	2870	2885	2870	5262
643	20240806	105000	74436470	2865	2865	2865	2865	0
644	20240806	104900	74436470	2865	2865	2865	2865	0
645	20240806	104800	74436470	2865	2865	2865	2865	0
646	20240806	104700	74436470	2865	2865	2865	2865	0
647	20240806	104600	74436470	2865	2865	2865	2865	0
648	20240806	104500	74436470	2865	2865	2865	2865	0
649	20240806	104400	74436470	2865	2865	2865	2865	0
650	20240806	104300	74436470	2865	2865	2865	2865	0
651	20240806	104200	74436470	2865	2865	2865	2865	0
652	20240806	104100	74436470	2865	2865	2865	2865	12
653	20240806	104000	74402090	2875	2875	2875	2875	0
654	20240806	103900	74402090	2875	2875	2875	2875	0
655	20240806	103800	74402090	2875	2875	2875	2875	50
656	20240806	103700	74258340	2880	2880	2880	2880	0
657	20240806	103600	74258340	2880	2880	2880	2880	0
658	20240806	103500	74258340	2880	2880	2880	2880	0
659	20240806	103400	74258340	2880	2880	2880	2880	0
660	20240806	103300	74258340	2880	2880	2880	2880	0
661	20240806	103200	74258340	2880	2880	2880	2880	0
662	20240806	103100	74258340	2880	2880	2880	2880	0
663	20240806	103000	74258340	2880	2880	2880	2880	0
664	20240806	102900	74258340	2880	2880	2880	2880	0
665	20240806	102800	74258340	2880	2880	2880	2880	0
666	20240806	102700	74258340	2880	2880	2880	2880	0
667	20240806	102600	74258340	2880	2880	2880	2880	0
668	20240806	102500	74258340	2880	2880	2880	2880	0
669	20240806	102400	74258340	2880	2880	2880	2880	0
670	20240806	102300	74258340	2880	2880	2880	2880	0
671	20240806	102200	74258340	2880	2875	2880	2875	1301
672	20240806	102100	70511910	2875	2875	2875	2875	339
673	20240806	102000	69537285	2875	2875	2875	2875	492
674	20240806	101900	68122785	2875	2875	2875	2875	301
675	20240806	101800	67257410	2880	2880	2880	2880	511
676	20240806	101700	65785730	2875	2870	2875	2870	380
677	20240806	101600	64694545	2870	2865	2870	2865	4
678	20240806	101500	64683070	2850	2855	2855	2850	1000
679	20240806	101400	61832830	2880	2865	2880	2865	240
680	20240806	101300	61141790	2875	2875	2875	2875	0
681	20240806	101200	61141790	2875	2875	2875	2875	0
682	20240806	101100	61141790	2875	2875	2875	2875	200
683	20240806	101000	60566790	2870	2870	2870	2870	0
684	20240806	100900	60566790	2870	2845	2870	2845	277
685	20240806	100800	59776475	2845	2845	2845	2845	0
686	20240806	100700	59776475	2845	2845	2845	2845	307
687	20240806	100600	58903060	2845	2840	2845	2840	229
688	20240806	100500	58252690	2840	2840	2840	2840	0
689	20240806	100400	58252690	2840	2830	2840	2830	185
690	20240806	100300	57727860	2830	2830	2830	2830	2
691	20240806	100200	57722200	2825	2825	2825	2825	0
692	20240806	100100	57722200	2825	2825	2825	2825	32
693	20240806	100000	57631800	2820	2820	2820	2820	50
694	20240806	095900	57490800	2815	2815	2815	2815	263
695	20240806	095800	56750455	2815	2815	2815	2815	406
696	20240806	095700	55607565	2815	2810	2815	2810	130
697	20240806	095600	55242115	2805	2805	2805	2805	1
698	20240806	095500	55239310	2810	2810	2810	2810	0
699	20240806	095400	55239310	2810	2810	2810	2810	51
700	20240806	095300	55096000	2810	2810	2810	2810	0
701	20240806	095200	55096000	2810	2810	2810	2810	0
702	20240806	095100	55096000	2810	2810	2810	2810	39
703	20240806	095000	54986410	2810	2820	2820	2810	21
704	20240806	094900	54927200	2815	2815	2815	2815	0
705	20240806	094800	54927200	2815	2885	2885	2815	6683
706	20240806	094700	35884205	2885	2885	2885	2885	0
707	20240806	094600	35884205	2885	2885	2885	2885	0
708	20240806	094500	35884205	2885	2885	2885	2885	5
709	20240806	094400	35869780	2885	2885	2885	2885	9
710	20240806	094300	35843815	2875	2890	2890	2875	996
711	20240806	094200	32974960	2890	2890	2890	2890	0
712	20240806	094100	32974960	2890	2895	2895	2890	99
713	20240806	094000	32688805	2895	2895	2895	2895	0
714	20240806	093900	32688805	2895	2895	2895	2895	0
715	20240806	093800	32688805	2895	2895	2895	2895	0
716	20240806	093700	32688805	2895	2895	2895	2895	3
717	20240806	093600	32680120	2895	2915	2915	2895	608
718	20240806	093500	30919155	2920	2925	2925	2920	201
719	20240806	093400	30332230	2925	2925	2925	2925	0
720	20240806	093300	30332230	2925	2925	2925	2925	1
721	20240806	093200	30329305	2925	2925	2925	2925	0
722	20240806	093100	30329305	2925	2915	2925	2915	16
723	20240806	093000	30282655	2920	2920	2920	2920	1
724	20240806	092900	30279735	2915	2915	2915	2915	0
725	20240806	092800	30279735	2915	2915	2915	2915	0
726	20240806	092700	30279735	2915	2915	2915	2915	59
727	20240806	092600	30107750	2915	2915	2915	2915	942
728	20240806	092500	27361820	2915	2915	2915	2915	59
729	20240806	092400	27189835	2925	2925	2925	2925	0
730	20240806	092300	27189835	2925	2915	2925	2915	1000
731	20240806	092200	24274825	2915	2890	2915	2890	806
732	20240806	092100	21939665	2885	2885	2885	2885	1001
733	20240806	092000	19051780	2875	2875	2875	2875	1
734	20240806	091900	19048905	2875	2875	2875	2875	1
735	20240806	091800	19046030	2875	2890	2895	2875	501
736	20240806	091700	17602140	2895	2895	2895	2895	500
737	20240806	091600	16154640	2895	2895	2895	2895	79
738	20240806	091500	15925935	2890	2890	2890	2890	1
739	20240806	091400	15923045	2885	2915	2915	2885	3070
740	20240806	091300	7030630	2925	2925	2925	2925	0
741	20240806	091200	7030630	2925	2925	2925	2925	0
742	20240806	091100	7030630	2925	2925	2925	2925	20
743	20240806	091000	6972130	2925	2925	2925	2925	0
744	20240806	090900	6972130	2925	2925	2925	2925	0
745	20240806	090800	6972130	2925	2925	2925	2925	0
746	20240806	090700	6972130	2925	2925	2925	2925	0
747	20240806	090600	6972130	2925	2925	2925	2925	1
748	20240806	090500	6969205	2935	2920	2935	2920	10
749	20240806	090400	6939885	2915	2910	2915	2910	3
750	20240806	090300	6931150	2935	2935	2935	2935	0
751	20240806	090200	6931150	2935	2900	2935	2895	505
752	20240806	090100	5468970	2895	2945	2945	2895	4
753	20240806	090000	5457250	2965	2965	2965	2965	1150