KissMeData/217270/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	204000	334155005	5030	5030	5030	5030	300
3	20240806	203900	334155005	5030	5030	5030	5030	0
4	20240806	203800	334155005	5030	5030	5030	5030	0
5	20240806	203700	334155005	5030	5030	5030	5030	0
6	20240806	203600	334155005	5030	5030	5030	5030	0
7	20240806	203500	334155005	5030	5030	5030	5030	0
8	20240806	203400	334155005	5030	5030	5030	5030	0
9	20240806	203300	334155005	5030	5030	5030	5030	0
10	20240806	203200	334155005	5030	5030	5030	5030	0
11	20240806	203100	334155005	5030	5030	5030	5030	0
12	20240806	203000	334155005	5030	5030	5030	5030	0
13	20240806	202900	334155005	5030	5030	5030	5030	0
14	20240806	202800	334155005	5030	5030	5030	5030	0
15	20240806	202700	334155005	5030	5030	5030	5030	0
16	20240806	202600	334155005	5030	5030	5030	5030	0
17	20240806	202500	334155005	5030	5030	5030	5030	0
18	20240806	202400	334155005	5030	5030	5030	5030	0
19	20240806	202300	334155005	5030	5030	5030	5030	0
20	20240806	202200	334155005	5030	5030	5030	5030	0
21	20240806	202100	334155005	5030	5030	5030	5030	0
22	20240806	202000	334155005	5030	5030	5030	5030	0
23	20240806	201900	334155005	5030	5030	5030	5030	0
24	20240806	201800	334155005	5030	5030	5030	5030	0
25	20240806	201700	334155005	5030	5030	5030	5030	0
26	20240806	201600	334155005	5030	5030	5030	5030	0
27	20240806	201500	334155005	5030	5030	5030	5030	0
28	20240806	201400	334155005	5030	5030	5030	5030	0
29	20240806	201300	334155005	5030	5030	5030	5030	0
30	20240806	201200	334155005	5030	5030	5030	5030	0
31	20240806	201100	334155005	5030	5030	5030	5030	0
32	20240806	201000	334155005	5030	5030	5030	5030	300
33	20240806	200900	334155005	5030	5030	5030	5030	0
34	20240806	200800	334155005	5030	5030	5030	5030	0
35	20240806	200700	334155005	5030	5030	5030	5030	0
36	20240806	200600	334155005	5030	5030	5030	5030	0
37	20240806	200500	334155005	5030	5030	5030	5030	0
38	20240806	200400	334155005	5030	5030	5030	5030	0
39	20240806	200300	334155005	5030	5030	5030	5030	0
40	20240806	200200	334155005	5030	5030	5030	5030	0
41	20240806	200100	334155005	5030	5030	5030	5030	0
42	20240806	200000	334155005	5030	5030	5030	5030	0
43	20240806	195900	334155005	5030	5030	5030	5030	0
44	20240806	195800	334155005	5030	5030	5030	5030	0
45	20240806	195700	334155005	5030	5030	5030	5030	0
46	20240806	195600	334155005	5030	5030	5030	5030	0
47	20240806	195500	334155005	5030	5030	5030	5030	0
48	20240806	195400	334155005	5030	5030	5030	5030	0
49	20240806	195300	334155005	5030	5030	5030	5030	0
50	20240806	195200	334155005	5030	5030	5030	5030	0
51	20240806	195100	334155005	5030	5030	5030	5030	0
52	20240806	195000	334155005	5030	5030	5030	5030	0
53	20240806	194900	334155005	5030	5030	5030	5030	0
54	20240806	194800	334155005	5030	5030	5030	5030	0
55	20240806	194700	334155005	5030	5030	5030	5030	0
56	20240806	194600	334155005	5030	5030	5030	5030	0
57	20240806	194500	334155005	5030	5030	5030	5030	0
58	20240806	194400	334155005	5030	5030	5030	5030	0
59	20240806	194300	334155005	5030	5030	5030	5030	0
60	20240806	194200	334155005	5030	5030	5030	5030	0
61	20240806	194100	334155005	5030	5030	5030	5030	0
62	20240806	194000	334155005	5030	5030	5030	5030	300
63	20240806	193900	334155005	5030	5030	5030	5030	0
64	20240806	193800	334155005	5030	5030	5030	5030	0
65	20240806	193700	334155005	5030	5030	5030	5030	0
66	20240806	193600	334155005	5030	5030	5030	5030	0
67	20240806	193500	334155005	5030	5030	5030	5030	0
68	20240806	193400	334155005	5030	5030	5030	5030	0
69	20240806	193300	334155005	5030	5030	5030	5030	0
70	20240806	193200	334155005	5030	5030	5030	5030	0
71	20240806	193100	334155005	5030	5030	5030	5030	0
72	20240806	193000	334155005	5030	5030	5030	5030	0
73	20240806	192900	334155005	5030	5030	5030	5030	0
74	20240806	192800	334155005	5030	5030	5030	5030	0
75	20240806	192700	334155005	5030	5030	5030	5030	0
76	20240806	192600	334155005	5030	5030	5030	5030	0
77	20240806	192500	334155005	5030	5030	5030	5030	0
78	20240806	192400	334155005	5030	5030	5030	5030	0
79	20240806	192300	334155005	5030	5030	5030	5030	0
80	20240806	192200	334155005	5030	5030	5030	5030	0
81	20240806	192100	334155005	5030	5030	5030	5030	0
82	20240806	192000	334155005	5030	5030	5030	5030	0
83	20240806	191900	334155005	5030	5030	5030	5030	0
84	20240806	191800	334155005	5030	5030	5030	5030	0
85	20240806	191700	334155005	5030	5030	5030	5030	0
86	20240806	191600	334155005	5030	5030	5030	5030	0
87	20240806	191500	334155005	5030	5030	5030	5030	0
88	20240806	191400	334155005	5030	5030	5030	5030	0
89	20240806	191300	334155005	5030	5030	5030	5030	0
90	20240806	191200	334155005	5030	5030	5030	5030	0
91	20240806	191100	334155005	5030	5030	5030	5030	0
92	20240806	191000	334155005	5030	5030	5030	5030	300
93	20240806	190900	334155005	5030	5030	5030	5030	0
94	20240806	190800	334155005	5030	5030	5030	5030	0
95	20240806	190700	334155005	5030	5030	5030	5030	0
96	20240806	190600	334155005	5030	5030	5030	5030	0
97	20240806	190500	334155005	5030	5030	5030	5030	0
98	20240806	190400	334155005	5030	5030	5030	5030	0
99	20240806	190300	334155005	5030	5030	5030	5030	0
100	20240806	190200	334155005	5030	5030	5030	5030	0
101	20240806	190100	334155005	5030	5030	5030	5030	0
102	20240806	190000	334155005	5030	5030	5030	5030	0
103	20240806	185900	334155005	5030	5030	5030	5030	0
104	20240806	185800	334155005	5030	5030	5030	5030	0
105	20240806	185700	334155005	5030	5030	5030	5030	0
106	20240806	185600	334155005	5030	5030	5030	5030	0
107	20240806	185500	334155005	5030	5030	5030	5030	0
108	20240806	185400	334155005	5030	5030	5030	5030	0
109	20240806	185300	334155005	5030	5030	5030	5030	0
110	20240806	185200	334155005	5030	5030	5030	5030	0
111	20240806	185100	334155005	5030	5030	5030	5030	0
112	20240806	185000	334155005	5030	5030	5030	5030	0
113	20240806	184900	334155005	5030	5030	5030	5030	0
114	20240806	184800	334155005	5030	5030	5030	5030	0
115	20240806	184700	334155005	5030	5030	5030	5030	0
116	20240806	184600	334155005	5030	5030	5030	5030	0
117	20240806	184500	334155005	5030	5030	5030	5030	0
118	20240806	184400	334155005	5030	5030	5030	5030	0
119	20240806	184300	334155005	5030	5030	5030	5030	0
120	20240806	184200	334155005	5030	5030	5030	5030	0
121	20240806	184100	334155005	5030	5030	5030	5030	0
122	20240806	184000	334155005	5030	5030	5030	5030	300
123	20240806	183900	334155005	5030	5030	5030	5030	0
124	20240806	183800	334155005	5030	5030	5030	5030	0
125	20240806	183700	334155005	5030	5030	5030	5030	0
126	20240806	183600	334155005	5030	5030	5030	5030	0
127	20240806	183500	334155005	5030	5030	5030	5030	0
128	20240806	183400	334155005	5030	5030	5030	5030	0
129	20240806	183300	334155005	5030	5030	5030	5030	0
130	20240806	183200	334155005	5030	5030	5030	5030	0
131	20240806	183100	334155005	5030	5030	5030	5030	0
132	20240806	183000	334155005	5030	5030	5030	5030	0
133	20240806	182900	334155005	5030	5030	5030	5030	0
134	20240806	182800	334155005	5030	5030	5030	5030	0
135	20240806	182700	334155005	5030	5030	5030	5030	0
136	20240806	182600	334155005	5030	5030	5030	5030	0
137	20240806	182500	334155005	5030	5030	5030	5030	0
138	20240806	182400	334155005	5030	5030	5030	5030	0
139	20240806	182300	334155005	5030	5030	5030	5030	0
140	20240806	182200	334155005	5030	5030	5030	5030	0
141	20240806	182100	334155005	5030	5030	5030	5030	0
142	20240806	182000	334155005	5030	5030	5030	5030	0
143	20240806	181900	334155005	5030	5030	5030	5030	0
144	20240806	181800	334155005	5030	5030	5030	5030	0
145	20240806	181700	334155005	5030	5030	5030	5030	0
146	20240806	181600	334155005	5030	5030	5030	5030	0
147	20240806	181500	334155005	5030	5030	5030	5030	0
148	20240806	181400	334155005	5030	5030	5030	5030	0
149	20240806	181300	334155005	5030	5030	5030	5030	0
150	20240806	181200	334155005	5030	5030	5030	5030	0
151	20240806	181100	334155005	5030	5030	5030	5030	0
152	20240806	181000	334155005	5030	5030	5030	5030	300
153	20240806	180900	334155005	5030	5030	5030	5030	0
154	20240806	180800	334155005	5030	5030	5030	5030	0
155	20240806	180700	334155005	5030	5030	5030	5030	0
156	20240806	180600	334155005	5030	5030	5030	5030	0
157	20240806	180500	334155005	5030	5030	5030	5030	0
158	20240806	180400	334155005	5030	5030	5030	5030	0
159	20240806	180300	334155005	5030	5030	5030	5030	0
160	20240806	180200	334155005	5030	5030	5030	5030	0
161	20240806	180100	334155005	5030	5030	5030	5030	0
162	20240806	180000	334155005	5030	5030	5030	5030	0
163	20240806	175900	334155005	5030	5030	5030	5030	0
164	20240806	175800	334155005	5030	5030	5030	5030	0
165	20240806	175700	334155005	5030	5030	5030	5030	0
166	20240806	175600	334155005	5030	5030	5030	5030	0
167	20240806	175500	334155005	5030	5030	5030	5030	0
168	20240806	175400	334155005	5030	5030	5030	5030	0
169	20240806	175300	334155005	5030	5030	5030	5030	0
170	20240806	175200	334155005	5030	5030	5030	5030	0
171	20240806	175100	334155005	5030	5030	5030	5030	0
172	20240806	175000	334155005	5030	5030	5030	5030	0
173	20240806	174900	334155005	5030	5030	5030	5030	0
174	20240806	174800	334155005	5030	5030	5030	5030	0
175	20240806	174700	334155005	5030	5030	5030	5030	0
176	20240806	174600	334155005	5030	5030	5030	5030	0
177	20240806	174500	334155005	5030	5030	5030	5030	0
178	20240806	174400	334155005	5030	5030	5030	5030	0
179	20240806	174300	334155005	5030	5030	5030	5030	0
180	20240806	174200	334155005	5030	5030	5030	5030	0
181	20240806	174100	334155005	5030	5030	5030	5030	0
182	20240806	174000	334155005	5030	5030	5030	5030	300
183	20240806	173900	334155005	5030	5030	5030	5030	0
184	20240806	173800	334155005	5030	5030	5030	5030	0
185	20240806	173700	334155005	5030	5030	5030	5030	0
186	20240806	173600	334155005	5030	5030	5030	5030	0
187	20240806	173500	334155005	5030	5030	5030	5030	0
188	20240806	173400	334155005	5030	5030	5030	5030	0
189	20240806	173300	334155005	5030	5030	5030	5030	0
190	20240806	173200	334155005	5030	5030	5030	5030	0
191	20240806	173100	334155005	5030	5030	5030	5030	0
192	20240806	173000	334155005	5030	5030	5030	5030	0
193	20240806	172900	334155005	5030	5030	5030	5030	0
194	20240806	172800	334155005	5030	5030	5030	5030	0
195	20240806	172700	334155005	5030	5030	5030	5030	0
196	20240806	172600	334155005	5030	5030	5030	5030	0
197	20240806	172500	334155005	5030	5030	5030	5030	0
198	20240806	172400	334155005	5030	5030	5030	5030	0
199	20240806	172300	334155005	5030	5030	5030	5030	0
200	20240806	172200	334155005	5030	5030	5030	5030	0
201	20240806	172100	334155005	5030	5030	5030	5030	0
202	20240806	172000	334155005	5030	5030	5030	5030	0
203	20240806	171900	334155005	5030	5030	5030	5030	0
204	20240806	171800	334155005	5030	5030	5030	5030	0
205	20240806	171700	334155005	5030	5030	5030	5030	0
206	20240806	171600	334155005	5030	5030	5030	5030	0
207	20240806	171500	334155005	5030	5030	5030	5030	0
208	20240806	171400	334155005	5030	5030	5030	5030	0
209	20240806	171300	334155005	5030	5030	5030	5030	0
210	20240806	171200	334155005	5030	5030	5030	5030	0
211	20240806	171100	334155005	5030	5030	5030	5030	0
212	20240806	171000	334155005	5030	5030	5030	5030	300
213	20240806	170900	334155005	5030	5030	5030	5030	0
214	20240806	170800	334155005	5030	5030	5030	5030	0
215	20240806	170700	334155005	5030	5030	5030	5030	0
216	20240806	170600	334155005	5030	5030	5030	5030	0
217	20240806	170500	334155005	5030	5030	5030	5030	0
218	20240806	170400	334155005	5030	5030	5030	5030	0
219	20240806	170300	334155005	5030	5030	5030	5030	0
220	20240806	170200	334155005	5030	5030	5030	5030	0
221	20240806	170100	334155005	5030	5030	5030	5030	0
222	20240806	170000	334155005	5030	5030	5030	5030	0
223	20240806	165900	334155005	5030	5030	5030	5030	0
224	20240806	165800	334155005	5030	5030	5030	5030	0
225	20240806	165700	334155005	5030	5030	5030	5030	0
226	20240806	165600	334155005	5030	5030	5030	5030	0
227	20240806	165500	334155005	5030	5030	5030	5030	0
228	20240806	165400	334155005	5030	5030	5030	5030	0
229	20240806	165300	334155005	5030	5030	5030	5030	0
230	20240806	165200	334155005	5030	5030	5030	5030	0
231	20240806	165100	334155005	5030	5030	5030	5030	0
232	20240806	165000	334155005	5030	5030	5030	5030	0
233	20240806	164900	334155005	5030	5030	5030	5030	0
234	20240806	164800	334155005	5030	5030	5030	5030	0
235	20240806	164700	334155005	5030	5030	5030	5030	0
236	20240806	164600	334155005	5030	5030	5030	5030	0
237	20240806	164500	334155005	5030	5030	5030	5030	0
238	20240806	164400	334155005	5030	5030	5030	5030	0
239	20240806	164300	334155005	5030	5030	5030	5030	0
240	20240806	164200	334155005	5030	5030	5030	5030	0
241	20240806	164100	334155005	5030	5030	5030	5030	0
242	20240806	164000	334155005	5030	5030	5030	5030	300
243	20240806	163900	334155005	5030	5030	5030	5030	0
244	20240806	163800	334155005	5030	5030	5030	5030	0
245	20240806	163700	334155005	5030	5030	5030	5030	0
246	20240806	163600	334155005	5030	5030	5030	5030	0
247	20240806	163500	334155005	5030	5030	5030	5030	0
248	20240806	163400	334155005	5030	5030	5030	5030	0
249	20240806	163300	334155005	5030	5030	5030	5030	0
250	20240806	163200	334155005	5030	5030	5030	5030	0
251	20240806	163100	334155005	5030	5030	5030	5030	0
252	20240806	163000	334155005	5030	5030	5030	5030	0
253	20240806	162900	334155005	5030	5030	5030	5030	0
254	20240806	162800	334155005	5030	5030	5030	5030	0
255	20240806	162700	334155005	5030	5030	5030	5030	0
256	20240806	162600	334155005	5030	5030	5030	5030	0
257	20240806	162500	334155005	5030	5030	5030	5030	0
258	20240806	162400	334155005	5030	5030	5030	5030	0
259	20240806	162300	334155005	5030	5030	5030	5030	0
260	20240806	162200	334155005	5030	5030	5030	5030	0
261	20240806	162100	334155005	5030	5030	5030	5030	0
262	20240806	162000	334155005	5030	5030	5030	5030	0
263	20240806	161900	334155005	5030	5030	5030	5030	0
264	20240806	161800	334155005	5030	5030	5030	5030	0
265	20240806	161700	334155005	5030	5030	5030	5030	0
266	20240806	161600	334155005	5030	5030	5030	5030	0
267	20240806	161500	334155005	5030	5030	5030	5030	0
268	20240806	161400	334155005	5030	5030	5030	5030	0
269	20240806	161300	334155005	5030	5030	5030	5030	0
270	20240806	161200	334155005	5030	5030	5030	5030	0
271	20240806	161100	334155005	5030	5030	5030	5030	0
272	20240806	161000	334155005	5030	5030	5030	5030	300
273	20240806	160900	334155005	5030	5030	5030	5030	0
274	20240806	160800	334155005	5030	5030	5030	5030	0
275	20240806	160700	334155005	5030	5030	5030	5030	0
276	20240806	160600	334155005	5030	5030	5030	5030	0
277	20240806	160500	334155005	5030	5030	5030	5030	0
278	20240806	160400	334155005	5030	5030	5030	5030	0
279	20240806	160300	334155005	5030	5030	5030	5030	0
280	20240806	160200	334155005	5030	5030	5030	5030	0
281	20240806	160100	334155005	5030	5030	5030	5030	0
282	20240806	160000	334155005	5030	5030	5030	5030	0
283	20240806	155900	334155005	5030	5030	5030	5030	0
284	20240806	155800	334155005	5030	5030	5030	5030	0
285	20240806	155700	334155005	5030	5030	5030	5030	0
286	20240806	155600	334155005	5030	5030	5030	5030	0
287	20240806	155500	334155005	5030	5030	5030	5030	0
288	20240806	155400	334155005	5030	5030	5030	5030	0
289	20240806	155300	334155005	5030	5030	5030	5030	0
290	20240806	155200	334155005	5030	5030	5030	5030	0
291	20240806	155100	334155005	5030	5030	5030	5030	0
292	20240806	155000	334155005	5030	5030	5030	5030	0
293	20240806	154900	334155005	5030	5030	5030	5030	0
294	20240806	154800	334155005	5030	5030	5030	5030	0
295	20240806	154700	334155005	5030	5030	5030	5030	0
296	20240806	154600	334155005	5030	5030	5030	5030	0
297	20240806	154500	334155005	5030	5030	5030	5030	0
298	20240806	154400	334155005	5030	5030	5030	5030	0
299	20240806	154300	334155005	5030	5030	5030	5030	0
300	20240806	154200	334155005	5030	5030	5030	5030	0
301	20240806	154100	334155005	5030	5030	5030	5030	0
302	20240806	154000	334155005	5030	5030	5030	5030	300
303	20240806	153900	334155005	5030	5030	5030	5030	0
304	20240806	153800	334155005	5030	5030	5030	5030	0
305	20240806	153700	334155005	5030	5030	5030	5030	0
306	20240806	153600	334155005	5030	5030	5030	5030	0
307	20240806	153500	334155005	5030	5030	5030	5030	0
308	20240806	153400	334155005	5030	5030	5030	5030	0
309	20240806	153300	334155005	5030	5030	5030	5030	0
310	20240806	153200	334155005	5030	5030	5030	5030	0
311	20240806	153100	334155005	5030	5030	5030	5030	0
312	20240806	153000	334155005	5030	5030	5030	5030	300
313	20240806	152900	332646005	5030	5030	5030	5030	0
314	20240806	152800	332646005	5030	5030	5030	5030	0
315	20240806	152700	332646005	5030	5030	5030	5030	0
316	20240806	152600	332646005	5030	5030	5030	5030	0
317	20240806	152500	332646005	5030	5030	5030	5030	0
318	20240806	152400	332646005	5030	5030	5030	5030	0
319	20240806	152300	332646005	5030	5030	5030	5030	0
320	20240806	152200	332646005	5030	5030	5030	5030	0
321	20240806	152100	332646005	5030	5030	5030	5030	0
322	20240806	152000	332646005	5030	5030	5030	5030	0
323	20240806	151900	332646005	5030	5030	5030	5030	68
324	20240806	151800	332303965	5040	5050	5050	5040	1034
325	20240806	151700	327082365	5060	5060	5060	5060	3
326	20240806	151600	327067185	5060	5060	5060	5060	1
327	20240806	151500	327062125	5060	5060	5060	5060	1
328	20240806	151400	327057065	5050	5050	5050	5050	39
329	20240806	151300	326860115	5050	5060	5060	5050	60
330	20240806	151200	326557055	5060	5060	5060	5060	0
331	20240806	151100	326557055	5060	5060	5060	5060	85
332	20240806	151000	326126955	5060	5060	5060	5060	50
333	20240806	150900	325873955	5070	5070	5070	5070	0
334	20240806	150800	325873955	5070	5070	5070	5070	0
335	20240806	150700	325873955	5070	5070	5070	5070	0
336	20240806	150600	325873955	5070	5070	5070	5070	2
337	20240806	150500	325863815	5070	5070	5070	5070	0
338	20240806	150400	325863815	5070	5070	5070	5070	0
339	20240806	150300	325863815	5070	5070	5070	5070	0
340	20240806	150200	325863815	5070	5070	5070	5070	4
341	20240806	150100	325843535	5070	5070	5070	5070	1
342	20240806	150000	325838465	5070	5070	5070	5070	10
343	20240806	145900	325787765	5060	5060	5060	5060	145
344	20240806	145800	325054065	5060	5060	5060	5060	0
345	20240806	145700	325054065	5060	5060	5060	5060	0
346	20240806	145600	325054065	5060	5060	5060	5060	1
347	20240806	145500	325049005	5070	5070	5070	5070	0
348	20240806	145400	325049005	5070	5070	5070	5070	0
349	20240806	145300	325049005	5070	5070	5070	5070	0
350	20240806	145200	325049005	5070	5080	5080	5070	3
351	20240806	145100	325033785	5080	5080	5080	5080	0
352	20240806	145000	325033785	5080	5080	5080	5080	0
353	20240806	144900	325033785	5080	5080	5080	5080	0
354	20240806	144800	325033785	5080	5080	5080	5080	0
355	20240806	144700	325033785	5080	5080	5080	5080	0
356	20240806	144600	325033785	5080	5080	5080	5080	0
357	20240806	144500	325033785	5080	5080	5080	5080	0
358	20240806	144400	325033785	5080	5070	5080	5070	16
359	20240806	144300	324952655	5060	5050	5060	5050	22
360	20240806	144200	324841535	5050	5050	5050	5050	0
361	20240806	144100	324841535	5050	5050	5050	5050	0
362	20240806	144000	324841535	5050	5050	5050	5050	0
363	20240806	143900	324841535	5050	5050	5050	5050	0
364	20240806	143800	324841535	5050	5050	5050	5050	1
365	20240806	143700	324836485	5050	5050	5050	5050	0
366	20240806	143600	324836485	5050	5050	5050	5050	0
367	20240806	143500	324836485	5050	5050	5050	5050	5
368	20240806	143400	324811235	5040	5040	5040	5040	0
369	20240806	143300	324811235	5040	5040	5040	5040	0
370	20240806	143200	324811235	5040	5040	5040	5040	0
371	20240806	143100	324811235	5040	5040	5040	5040	0
372	20240806	143000	324811235	5040	5040	5040	5040	0
373	20240806	142900	324811235	5040	5040	5040	5040	0
374	20240806	142800	324811235	5040	5050	5050	5040	1000
375	20240806	142700	319770695	5040	5040	5040	5040	0
376	20240806	142600	319770695	5040	5040	5040	5040	0
377	20240806	142500	319770695	5040	5040	5040	5040	0
378	20240806	142400	319770695	5040	5040	5040	5040	0
379	20240806	142300	319770695	5040	5040	5040	5040	0
380	20240806	142200	319770695	5040	5040	5040	5040	204
381	20240806	142100	318742535	5030	5040	5040	5030	101
382	20240806	142000	318233505	5020	5020	5020	5020	0
383	20240806	141900	318233505	5020	5020	5020	5020	0
384	20240806	141800	318233505	5020	5020	5020	5020	0
385	20240806	141700	318233505	5020	5020	5020	5020	0
386	20240806	141600	318233505	5020	5020	5020	5020	0
387	20240806	141500	318233505	5020	5020	5020	5020	0
388	20240806	141400	318233505	5020	5020	5020	5020	0
389	20240806	141300	318233505	5020	5020	5020	5020	0
390	20240806	141200	318233505	5020	5020	5020	5020	297
391	20240806	141100	316742565	5020	5030	5030	5020	563
392	20240806	141000	313915095	5040	5040	5040	5040	0
393	20240806	140900	313915095	5040	5040	5040	5040	0
394	20240806	140800	313915095	5040	5040	5040	5040	10
395	20240806	140700	313864695	5050	5050	5050	5050	373
396	20240806	140600	311981045	5070	5070	5070	5070	0
397	20240806	140500	311981045	5070	5070	5070	5070	0
398	20240806	140400	311981045	5070	5070	5070	5070	0
399	20240806	140300	311981045	5070	5070	5070	5070	1
400	20240806	140200	311975975	5050	5060	5060	5050	2
401	20240806	140100	311965865	5060	5060	5060	5060	16
402	20240806	140000	311884905	5080	5080	5080	5080	0
403	20240806	135900	311884905	5080	5080	5080	5080	0
404	20240806	135800	311884905	5080	5080	5080	5080	0
405	20240806	135700	311884905	5080	5080	5080	5080	0
406	20240806	135600	311884905	5080	5070	5080	5070	2
407	20240806	135500	311874755	5070	5070	5070	5070	0
408	20240806	135400	311874755	5070	5070	5070	5070	0
409	20240806	135300	311874755	5070	5070	5070	5070	4
410	20240806	135200	311854475	5070	5070	5070	5070	6
411	20240806	135100	311824055	5070	5070	5070	5070	9
412	20240806	135000	311778425	5070	5070	5070	5070	0
413	20240806	134900	311778425	5070	5070	5070	5070	0
414	20240806	134800	311778425	5070	5070	5070	5070	21
415	20240806	134700	311671955	5070	5070	5070	5070	0
416	20240806	134600	311671955	5070	5070	5070	5070	0
417	20240806	134500	311671955	5070	5070	5070	5070	0
418	20240806	134400	311671955	5070	5070	5070	5070	0
419	20240806	134300	311671955	5070	5070	5070	5070	20
420	20240806	134200	311570555	5080	5080	5080	5080	0
421	20240806	134100	311570555	5080	5080	5080	5080	0
422	20240806	134000	311570555	5080	5080	5080	5080	0
423	20240806	133900	311570555	5080	5080	5080	5080	10
424	20240806	133800	311519755	5090	5090	5090	5090	0
425	20240806	133700	311519755	5090	5090	5090	5090	0
426	20240806	133600	311519755	5090	5090	5090	5090	0
427	20240806	133500	311519755	5090	5090	5090	5090	0
428	20240806	133400	311519755	5090	5090	5090	5090	0
429	20240806	133300	311519755	5090	5090	5090	5090	0
430	20240806	133200	311519755	5090	5090	5090	5090	0
431	20240806	133100	311519755	5090	5090	5090	5090	20
432	20240806	133000	311417955	5090	5050	5090	5050	433
433	20240806	132900	309215585	5050	5050	5050	5050	5
434	20240806	132800	309190335	5080	5080	5080	5080	69
435	20240806	132700	308839815	5090	5090	5090	5090	0
436	20240806	132600	308839815	5090	5090	5090	5090	0
437	20240806	132500	308839815	5090	5090	5090	5090	0
438	20240806	132400	308839815	5090	5090	5090	5090	0
439	20240806	132300	308839815	5090	5090	5090	5090	100
440	20240806	132200	308330815	5090	5090	5090	5090	0
441	20240806	132100	308330815	5090	5090	5090	5090	0
442	20240806	132000	308330815	5090	5090	5090	5090	0
443	20240806	131900	308330815	5090	5090	5090	5090	0
444	20240806	131800	308330815	5090	5090	5090	5090	0
445	20240806	131700	308330815	5090	5090	5090	5090	0
446	20240806	131600	308330815	5090	5090	5090	5090	10
447	20240806	131500	308279915	5090	5090	5090	5090	0
448	20240806	131400	308279915	5090	5090	5090	5090	0
449	20240806	131300	308279915	5090	5090	5090	5090	0
450	20240806	131200	308279915	5090	5090	5090	5090	0
451	20240806	131100	308279915	5090	5090	5090	5090	0
452	20240806	131000	308279915	5090	5090	5090	5090	0
453	20240806	130900	308279915	5090	5090	5090	5090	2
454	20240806	130800	308269735	5080	5080	5080	5080	0
455	20240806	130700	308269735	5080	5080	5080	5080	0
456	20240806	130600	308269735	5080	5090	5090	5080	17
457	20240806	130500	308183365	5080	5080	5080	5080	255
458	20240806	130400	306887965	5080	5080	5080	5080	0
459	20240806	130300	306887965	5080	5080	5080	5080	0
460	20240806	130200	306887965	5080	5080	5080	5080	0
461	20240806	130100	306887965	5080	5080	5080	5080	0
462	20240806	130000	306887965	5080	5080	5080	5080	35
463	20240806	125900	306710165	5080	5080	5080	5080	0
464	20240806	125800	306710165	5080	5080	5080	5080	0
465	20240806	125700	306710165	5080	5080	5080	5080	1
466	20240806	125600	306705085	5080	5080	5080	5080	0
467	20240806	125500	306705085	5080	5080	5080	5080	0
468	20240806	125400	306705085	5080	5080	5080	5080	5
469	20240806	125300	306679685	5080	5090	5090	5030	663
470	20240806	125200	303318695	5090	5100	5100	5090	48
471	20240806	125100	303074175	5080	5080	5080	5080	0
472	20240806	125000	303074175	5080	5080	5080	5080	5
473	20240806	124900	303048775	5090	5090	5090	5090	75
474	20240806	124800	302667025	5080	5080	5080	5080	1
475	20240806	124700	302661945	5080	5080	5080	5080	11
476	20240806	124600	302606065	5090	5090	5090	5090	69
477	20240806	124500	302254855	5090	5090	5090	5090	0
478	20240806	124400	302254855	5090	5090	5090	5090	0
479	20240806	124300	302254855	5090	5090	5090	5090	29
480	20240806	124200	302107245	5090	5090	5090	5090	0
481	20240806	124100	302107245	5090	5090	5090	5090	0
482	20240806	124000	302107245	5090	5090	5090	5090	0
483	20240806	123900	302107245	5090	5090	5090	5090	0
484	20240806	123800	302107245	5090	5090	5090	5090	0
485	20240806	123700	302107245	5090	5090	5090	5090	0
486	20240806	123600	302107245	5090	5090	5090	5090	89
487	20240806	123500	301654235	5090	5090	5090	5090	0
488	20240806	123400	301654235	5090	5090	5090	5090	0
489	20240806	123300	301654235	5090	5090	5090	5090	20
490	20240806	123200	301552435	5090	5090	5090	5090	0
491	20240806	123100	301552435	5090	5090	5090	5090	0
492	20240806	123000	301552435	5090	5090	5090	5090	0
493	20240806	122900	301552435	5090	5090	5090	5090	49
494	20240806	122800	301303025	5090	5090	5090	5090	0
495	20240806	122700	301303025	5090	5090	5090	5090	185
496	20240806	122600	300361375	5090	5090	5090	5090	0
497	20240806	122500	300361375	5090	5090	5090	5090	0
498	20240806	122400	300361375	5090	5090	5090	5090	50
499	20240806	122300	300106875	5090	5090	5090	5090	0
500	20240806	122200	300106875	5090	5090	5090	5090	0
501	20240806	122100	300106875	5090	5090	5090	5090	0
502	20240806	122000	300106875	5090	5090	5090	5090	0
503	20240806	121900	300106875	5090	5090	5090	5090	0
504	20240806	121800	300106875	5090	5090	5090	5090	0
505	20240806	121700	300106875	5090	5090	5090	5090	0
506	20240806	121600	300106875	5090	5090	5090	5090	0
507	20240806	121500	300106875	5090	5090	5090	5090	20
508	20240806	121400	300005075	5090	5090	5090	5090	0
509	20240806	121300	300005075	5090	5090	5090	5090	0
510	20240806	121200	300005075	5090	5090	5090	5090	98
511	20240806	121100	299506255	5090	5090	5090	5090	197
512	20240806	121000	298503525	5090	5090	5090	5090	0
513	20240806	120900	298503525	5090	5090	5090	5090	0
514	20240806	120800	298503525	5090	5090	5090	5090	0
515	20240806	120700	298503525	5090	5090	5090	5090	0
516	20240806	120600	298503525	5090	5090	5090	5090	0
517	20240806	120500	298503525	5090	5040	5090	5040	401
518	20240806	120400	296482435	5090	5040	5090	5040	13
519	20240806	120300	296416785	5080	5080	5080	5080	0
520	20240806	120200	296416785	5080	5080	5080	5080	0
521	20240806	120100	296416785	5080	5080	5080	5080	0
522	20240806	120000	296416785	5080	5080	5080	5080	1
523	20240806	115900	296411705	5100	5090	5100	5090	2
524	20240806	115800	296401515	5100	5100	5100	5100	0
525	20240806	115700	296401515	5100	5100	5100	5100	0
526	20240806	115600	296401515	5100	5100	5100	5100	0
527	20240806	115500	296401515	5100	5070	5100	5070	2
528	20240806	115400	296391345	5100	5100	5100	5100	100
529	20240806	115300	295881345	5100	5100	5100	5100	0
530	20240806	115200	295881345	5100	5100	5100	5100	0
531	20240806	115100	295881345	5100	5100	5100	5100	7
532	20240806	115000	295845645	5100	5100	5100	5100	10
533	20240806	114900	295794645	5100	5100	5100	5100	20
534	20240806	114800	295692645	5090	5090	5090	5090	100
535	20240806	114700	295183645	5090	5090	5090	5090	0
536	20240806	114600	295183645	5090	5090	5090	5090	0
537	20240806	114500	295183645	5090	5090	5090	5090	50
538	20240806	114400	294929145	5090	5090	5090	5090	200
539	20240806	114300	293911145	5080	5070	5080	5070	1561
540	20240806	114200	285986535	5040	5040	5040	5040	0
541	20240806	114100	285986535	5040	5040	5040	5040	0
542	20240806	114000	285986535	5040	5040	5040	5040	0
543	20240806	113900	285986535	5040	5040	5040	5040	0
544	20240806	113800	285986535	5040	5040	5040	5040	500
545	20240806	113700	283466535	5040	5050	5050	5040	233
546	20240806	113600	282291835	5080	5080	5080	5080	0
547	20240806	113500	282291835	5080	5080	5080	5080	0
548	20240806	113400	282291835	5080	5070	5080	5070	127
549	20240806	113300	281647655	5060	5060	5060	5060	0
550	20240806	113200	281647655	5060	5060	5060	5060	87
551	20240806	113100	281207435	5040	5040	5040	5040	0
552	20240806	113000	281207435	5040	5040	5040	5040	0
553	20240806	112900	281207435	5040	5040	5040	5040	0
554	20240806	112800	281207435	5040	5040	5040	5040	0
555	20240806	112700	281207435	5040	5040	5040	5040	0
556	20240806	112600	281207435	5040	5040	5040	5040	10
557	20240806	112500	281157035	5050	5050	5050	5050	0
558	20240806	112400	281157035	5050	5050	5050	5050	0
559	20240806	112300	281157035	5050	5050	5050	5050	0
560	20240806	112200	281157035	5050	5050	5050	5050	0
561	20240806	112100	281157035	5050	5050	5050	5050	0
562	20240806	112000	281157035	5050	5050	5050	5050	0
563	20240806	111900	281157035	5050	5060	5060	5050	921
564	20240806	111800	276503825	5070	5070	5070	5070	0
565	20240806	111700	276503825	5070	5070	5070	5070	435
566	20240806	111600	274298375	5050	5050	5050	5050	0
567	20240806	111500	274298375	5050	5050	5050	5050	0
568	20240806	111400	274298375	5050	5050	5050	5050	0
569	20240806	111300	274298375	5050	5050	5050	5050	57
570	20240806	111200	274010525	5050	5050	5050	5050	30
571	20240806	111100	273859025	5050	5050	5050	5050	429
572	20240806	111000	271692575	5060	5060	5060	5060	81
573	20240806	110900	271282715	5060	5060	5060	5060	0
574	20240806	110800	271282715	5060	5060	5060	5060	949
575	20240806	110700	266480775	5060	5060	5060	5060	0
576	20240806	110600	266480775	5060	5060	5060	5060	110
577	20240806	110500	265924175	5050	5050	5050	5050	0
578	20240806	110400	265924175	5050	5050	5050	5050	0
579	20240806	110300	265924175	5050	5050	5050	5050	0
580	20240806	110200	265924175	5050	5050	5050	5050	0
581	20240806	110100	265924175	5050	5050	5050	5050	26
582	20240806	110000	265792875	5050	5050	5050	5050	0
583	20240806	105900	265792875	5050	5050	5050	5050	0
584	20240806	105800	265792875	5050	5050	5050	5050	0
585	20240806	105700	265792875	5050	5050	5050	5050	0
586	20240806	105600	265792875	5050	5050	5050	5050	0
587	20240806	105500	265792875	5050	5050	5050	5050	134
588	20240806	105400	265116175	5050	5050	5050	5050	0
589	20240806	105300	265116175	5050	5050	5050	5050	3
590	20240806	105200	265101025	5050	5050	5050	5050	100
591	20240806	105100	264596025	5050	5050	5050	5050	0
592	20240806	105000	264596025	5050	5050	5050	5050	0
593	20240806	104900	264596025	5050	5050	5050	5050	640
594	20240806	104800	261364025	5040	5040	5040	5040	130
595	20240806	104700	260708825	5040	5030	5040	5010	35
596	20240806	104600	260533415	5010	5020	5020	5010	200
597	20240806	104500	259531175	5000	5000	5000	5000	0
598	20240806	104400	259531175	5000	5010	5010	5000	279
599	20240806	104300	258134655	5000	5000	5000	5000	99
600	20240806	104200	257639655	5010	5010	5010	5010	522
601	20240806	104100	255024435	5040	5020	5040	5020	750
602	20240806	104000	251250435	5030	5030	5030	5030	0
603	20240806	103900	251250435	5030	5060	5060	5030	832
604	20240806	103800	247059065	5060	5060	5060	5060	0
605	20240806	103700	247059065	5060	5070	5070	5060	907
606	20240806	103600	242469535	5070	5070	5070	5070	0
607	20240806	103500	242469535	5070	5070	5070	5070	22
608	20240806	103400	242357995	5080	5080	5080	5080	0
609	20240806	103300	242357995	5080	5080	5080	5080	0
610	20240806	103200	242357995	5080	5080	5080	5080	0
611	20240806	103100	242357995	5080	5090	5090	5080	119
612	20240806	103000	241753415	5080	5080	5080	5080	200
613	20240806	102900	240737415	5080	5080	5110	5080	65
614	20240806	102800	240405715	5110	5110	5110	5110	0
615	20240806	102700	240405715	5110	5110	5110	5110	0
616	20240806	102600	240405715	5110	5110	5120	5100	946
617	20240806	102500	235579705	5120	5120	5120	5120	3
618	20240806	102400	235564345	5120	5120	5120	5120	246
619	20240806	102300	234304825	5120	5120	5120	5120	0
620	20240806	102200	234304825	5120	5110	5120	5110	219
621	20240806	102100	233184675	5110	5110	5110	5110	85
622	20240806	102000	232750325	5130	5130	5130	5130	99
623	20240806	101900	232242455	5130	5110	5130	5110	118
624	20240806	101800	231639415	5110	5100	5110	5100	598
625	20240806	101700	228584705	5100	5110	5110	5100	128
626	20240806	101600	227931405	5110	5110	5110	5110	82
627	20240806	101500	227512385	5110	5110	5110	5110	30
628	20240806	101400	227359085	5100	5100	5100	5100	0
629	20240806	101300	227359085	5100	5110	5110	5100	32
630	20240806	101200	227195675	5110	5120	5140	5110	255
631	20240806	101100	225886595	5120	5120	5120	5120	1
632	20240806	101000	225881475	5140	5140	5140	5120	22
633	20240806	100900	225768795	5140	5140	5140	5140	218
634	20240806	100800	224648275	5140	5140	5140	5120	13
635	20240806	100700	224581675	5110	5110	5110	5110	0
636	20240806	100600	224581675	5110	5110	5110	5110	0
637	20240806	100500	224581675	5110	5110	5110	5110	0
638	20240806	100400	224581675	5110	5130	5140	5110	642
639	20240806	100300	221294215	5130	5130	5130	5130	207
640	20240806	100200	220232305	5120	5130	5130	5120	284
641	20240806	100100	218775395	5130	5130	5130	5130	0
642	20240806	100000	218775395	5130	5110	5130	5110	32
643	20240806	095900	218611835	5130	5130	5130	5130	204
644	20240806	095800	217565315	5120	5110	5120	5100	465
645	20240806	095700	215185855	5110	5100	5120	5100	857
646	20240806	095600	210811965	5100	5100	5100	5100	0
647	20240806	095500	210811965	5100	5100	5100	5100	1001
648	20240806	095400	205706865	5100	5100	5100	5100	642
649	20240806	095300	202432665	5100	5080	5100	5080	4976
650	20240806	095200	177106635	5080	5080	5080	5080	5
651	20240806	095100	177081235	5080	5080	5080	5080	111
652	20240806	095000	176517355	5080	5080	5080	5080	0
653	20240806	094900	176517355	5080	5080	5080	5080	3
654	20240806	094800	176502115	5070	5060	5070	5060	1070
655	20240806	094700	171086515	5050	5050	5050	5050	126
656	20240806	094600	170450215	5040	5040	5040	5040	500
657	20240806	094500	167930215	5040	5040	5040	5040	12
658	20240806	094400	167869735	5050	5050	5060	5050	228
659	20240806	094300	166716805	5050	5050	5050	5050	50
660	20240806	094200	166464305	5060	5060	5060	5060	276
661	20240806	094100	165067745	5060	5060	5060	5060	0
662	20240806	094000	165067745	5060	5050	5060	5050	216
663	20240806	093900	163974945	5050	5040	5050	5040	504
664	20240806	093800	161434745	5050	5040	5050	5040	838
665	20240806	093700	157206855	5040	5050	5050	5040	205
666	20240806	093600	156173255	5060	5080	5080	5060	6
667	20240806	093500	156142815	5080	5080	5080	5080	0
668	20240806	093400	156142815	5080	5080	5080	5080	949
669	20240806	093300	151321895	5060	5060	5060	5060	0
670	20240806	093200	151321895	5060	5060	5060	5060	47
671	20240806	093100	151084075	5050	5050	5050	5050	203
672	20240806	093000	150058925	5030	5030	5030	5030	70
673	20240806	092900	149706825	5050	5050	5050	5050	172
674	20240806	092800	148838225	5060	5060	5060	5060	0
675	20240806	092700	148838225	5060	5060	5060	5060	4
676	20240806	092600	148817985	5060	5060	5060	5060	2
677	20240806	092500	148807865	5060	5050	5060	5050	488
678	20240806	092400	146338605	5050	5040	5050	5040	435
679	20240806	092300	144144355	5040	5020	5040	5010	221
680	20240806	092200	143036655	5060	5060	5060	5060	0
681	20240806	092100	143036655	5060	5060	5060	5060	205
682	20240806	092000	141999355	5060	5060	5060	5060	486
683	20240806	091900	139540195	5060	5050	5060	5050	3462
684	20240806	091800	122023255	5050	5010	5050	5010	619
685	20240806	091700	118899715	5020	5040	5040	5020	60
686	20240806	091600	118597915	5040	5040	5040	5040	0
687	20240806	091500	118597915	5040	5020	5040	4930	202
688	20240806	091400	117591440	5020	4990	5020	4990	730
689	20240806	091300	113931240	4975	4980	4980	4975	12
690	20240806	091200	113871490	4975	4975	4975	4975	0
691	20240806	091100	113871490	4975	4975	4975	4975	66
692	20240806	091000	113543140	4940	4945	4945	4935	828
693	20240806	090900	109453165	4960	4965	4995	4960	335
694	20240806	090800	107782060	4970	5050	5050	4970	200
695	20240806	090700	106786060	5050	5030	5050	5030	2279
696	20240806	090600	95287390	5030	5040	5050	4960	1194
697	20240806	090500	89298420	5070	4995	5070	4995	905
698	20240806	090400	84719340	4995	4985	4995	4985	457
699	20240806	090300	82439435	4960	4980	4980	4960	199
700	20240806	090200	81449395	4980	4985	4990	4980	3606
701	20240806	090100	63472010	4985	5010	5010	4905	7721
702	20240806	090000	25524890	4900	5090	5090	4900	5008