KissMeData/221980/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	204100	54766740	12430	12430	12430	12430	526
3	20240806	204000	54766740	12430	12430	12430	12430	0
4	20240806	203900	54766740	12430	12430	12430	12430	0
5	20240806	203800	54766740	12430	12430	12430	12430	0
6	20240806	203700	54766740	12430	12430	12430	12430	0
7	20240806	203600	54766740	12430	12430	12430	12430	0
8	20240806	203500	54766740	12430	12430	12430	12430	0
9	20240806	203400	54766740	12430	12430	12430	12430	0
10	20240806	203300	54766740	12430	12430	12430	12430	0
11	20240806	203200	54766740	12430	12430	12430	12430	0
12	20240806	203100	54766740	12430	12430	12430	12430	0
13	20240806	203000	54766740	12430	12430	12430	12430	0
14	20240806	202900	54766740	12430	12430	12430	12430	0
15	20240806	202800	54766740	12430	12430	12430	12430	0
16	20240806	202700	54766740	12430	12430	12430	12430	0
17	20240806	202600	54766740	12430	12430	12430	12430	0
18	20240806	202500	54766740	12430	12430	12430	12430	0
19	20240806	202400	54766740	12430	12430	12430	12430	0
20	20240806	202300	54766740	12430	12430	12430	12430	0
21	20240806	202200	54766740	12430	12430	12430	12430	0
22	20240806	202100	54766740	12430	12430	12430	12430	0
23	20240806	202000	54766740	12430	12430	12430	12430	0
24	20240806	201900	54766740	12430	12430	12430	12430	0
25	20240806	201800	54766740	12430	12430	12430	12430	0
26	20240806	201700	54766740	12430	12430	12430	12430	0
27	20240806	201600	54766740	12430	12430	12430	12430	0
28	20240806	201500	54766740	12430	12430	12430	12430	0
29	20240806	201400	54766740	12430	12430	12430	12430	0
30	20240806	201300	54766740	12430	12430	12430	12430	0
31	20240806	201200	54766740	12430	12430	12430	12430	0
32	20240806	201100	54766740	12430	12430	12430	12430	526
33	20240806	201000	54766740	12430	12430	12430	12430	0
34	20240806	200900	54766740	12430	12430	12430	12430	0
35	20240806	200800	54766740	12430	12430	12430	12430	0
36	20240806	200700	54766740	12430	12430	12430	12430	0
37	20240806	200600	54766740	12430	12430	12430	12430	0
38	20240806	200500	54766740	12430	12430	12430	12430	0
39	20240806	200400	54766740	12430	12430	12430	12430	0
40	20240806	200300	54766740	12430	12430	12430	12430	0
41	20240806	200200	54766740	12430	12430	12430	12430	0
42	20240806	200100	54766740	12430	12430	12430	12430	0
43	20240806	200000	54766740	12430	12430	12430	12430	0
44	20240806	195900	54766740	12430	12430	12430	12430	0
45	20240806	195800	54766740	12430	12430	12430	12430	0
46	20240806	195700	54766740	12430	12430	12430	12430	0
47	20240806	195600	54766740	12430	12430	12430	12430	0
48	20240806	195500	54766740	12430	12430	12430	12430	0
49	20240806	195400	54766740	12430	12430	12430	12430	0
50	20240806	195300	54766740	12430	12430	12430	12430	0
51	20240806	195200	54766740	12430	12430	12430	12430	0
52	20240806	195100	54766740	12430	12430	12430	12430	0
53	20240806	195000	54766740	12430	12430	12430	12430	0
54	20240806	194900	54766740	12430	12430	12430	12430	0
55	20240806	194800	54766740	12430	12430	12430	12430	0
56	20240806	194700	54766740	12430	12430	12430	12430	0
57	20240806	194600	54766740	12430	12430	12430	12430	0
58	20240806	194500	54766740	12430	12430	12430	12430	0
59	20240806	194400	54766740	12430	12430	12430	12430	0
60	20240806	194300	54766740	12430	12430	12430	12430	0
61	20240806	194200	54766740	12430	12430	12430	12430	0
62	20240806	194100	54766740	12430	12430	12430	12430	526
63	20240806	194000	54766740	12430	12430	12430	12430	0
64	20240806	193900	54766740	12430	12430	12430	12430	0
65	20240806	193800	54766740	12430	12430	12430	12430	0
66	20240806	193700	54766740	12430	12430	12430	12430	0
67	20240806	193600	54766740	12430	12430	12430	12430	0
68	20240806	193500	54766740	12430	12430	12430	12430	0
69	20240806	193400	54766740	12430	12430	12430	12430	0
70	20240806	193300	54766740	12430	12430	12430	12430	0
71	20240806	193200	54766740	12430	12430	12430	12430	0
72	20240806	193100	54766740	12430	12430	12430	12430	0
73	20240806	193000	54766740	12430	12430	12430	12430	0
74	20240806	192900	54766740	12430	12430	12430	12430	0
75	20240806	192800	54766740	12430	12430	12430	12430	0
76	20240806	192700	54766740	12430	12430	12430	12430	0
77	20240806	192600	54766740	12430	12430	12430	12430	0
78	20240806	192500	54766740	12430	12430	12430	12430	0
79	20240806	192400	54766740	12430	12430	12430	12430	0
80	20240806	192300	54766740	12430	12430	12430	12430	0
81	20240806	192200	54766740	12430	12430	12430	12430	0
82	20240806	192100	54766740	12430	12430	12430	12430	0
83	20240806	192000	54766740	12430	12430	12430	12430	0
84	20240806	191900	54766740	12430	12430	12430	12430	0
85	20240806	191800	54766740	12430	12430	12430	12430	0
86	20240806	191700	54766740	12430	12430	12430	12430	0
87	20240806	191600	54766740	12430	12430	12430	12430	0
88	20240806	191500	54766740	12430	12430	12430	12430	0
89	20240806	191400	54766740	12430	12430	12430	12430	0
90	20240806	191300	54766740	12430	12430	12430	12430	0
91	20240806	191200	54766740	12430	12430	12430	12430	0
92	20240806	191100	54766740	12430	12430	12430	12430	526
93	20240806	191000	54766740	12430	12430	12430	12430	0
94	20240806	190900	54766740	12430	12430	12430	12430	0
95	20240806	190800	54766740	12430	12430	12430	12430	0
96	20240806	190700	54766740	12430	12430	12430	12430	0
97	20240806	190600	54766740	12430	12430	12430	12430	0
98	20240806	190500	54766740	12430	12430	12430	12430	0
99	20240806	190400	54766740	12430	12430	12430	12430	0
100	20240806	190300	54766740	12430	12430	12430	12430	0
101	20240806	190200	54766740	12430	12430	12430	12430	0
102	20240806	190100	54766740	12430	12430	12430	12430	0
103	20240806	190000	54766740	12430	12430	12430	12430	0
104	20240806	185900	54766740	12430	12430	12430	12430	0
105	20240806	185800	54766740	12430	12430	12430	12430	0
106	20240806	185700	54766740	12430	12430	12430	12430	0
107	20240806	185600	54766740	12430	12430	12430	12430	0
108	20240806	185500	54766740	12430	12430	12430	12430	0
109	20240806	185400	54766740	12430	12430	12430	12430	0
110	20240806	185300	54766740	12430	12430	12430	12430	0
111	20240806	185200	54766740	12430	12430	12430	12430	0
112	20240806	185100	54766740	12430	12430	12430	12430	0
113	20240806	185000	54766740	12430	12430	12430	12430	0
114	20240806	184900	54766740	12430	12430	12430	12430	0
115	20240806	184800	54766740	12430	12430	12430	12430	0
116	20240806	184700	54766740	12430	12430	12430	12430	0
117	20240806	184600	54766740	12430	12430	12430	12430	0
118	20240806	184500	54766740	12430	12430	12430	12430	0
119	20240806	184400	54766740	12430	12430	12430	12430	0
120	20240806	184300	54766740	12430	12430	12430	12430	0
121	20240806	184200	54766740	12430	12430	12430	12430	0
122	20240806	184100	54766740	12430	12430	12430	12430	526
123	20240806	184000	54766740	12430	12430	12430	12430	0
124	20240806	183900	54766740	12430	12430	12430	12430	0
125	20240806	183800	54766740	12430	12430	12430	12430	0
126	20240806	183700	54766740	12430	12430	12430	12430	0
127	20240806	183600	54766740	12430	12430	12430	12430	0
128	20240806	183500	54766740	12430	12430	12430	12430	0
129	20240806	183400	54766740	12430	12430	12430	12430	0
130	20240806	183300	54766740	12430	12430	12430	12430	0
131	20240806	183200	54766740	12430	12430	12430	12430	0
132	20240806	183100	54766740	12430	12430	12430	12430	0
133	20240806	183000	54766740	12430	12430	12430	12430	0
134	20240806	182900	54766740	12430	12430	12430	12430	0
135	20240806	182800	54766740	12430	12430	12430	12430	0
136	20240806	182700	54766740	12430	12430	12430	12430	0
137	20240806	182600	54766740	12430	12430	12430	12430	0
138	20240806	182500	54766740	12430	12430	12430	12430	0
139	20240806	182400	54766740	12430	12430	12430	12430	0
140	20240806	182300	54766740	12430	12430	12430	12430	0
141	20240806	182200	54766740	12430	12430	12430	12430	0
142	20240806	182100	54766740	12430	12430	12430	12430	0
143	20240806	182000	54766740	12430	12430	12430	12430	0
144	20240806	181900	54766740	12430	12430	12430	12430	0
145	20240806	181800	54766740	12430	12430	12430	12430	0
146	20240806	181700	54766740	12430	12430	12430	12430	0
147	20240806	181600	54766740	12430	12430	12430	12430	0
148	20240806	181500	54766740	12430	12430	12430	12430	0
149	20240806	181400	54766740	12430	12430	12430	12430	0
150	20240806	181300	54766740	12430	12430	12430	12430	0
151	20240806	181200	54766740	12430	12430	12430	12430	0
152	20240806	181100	54766740	12430	12430	12430	12430	526
153	20240806	181000	54766740	12430	12430	12430	12430	0
154	20240806	180900	54766740	12430	12430	12430	12430	0
155	20240806	180800	54766740	12430	12430	12430	12430	0
156	20240806	180700	54766740	12430	12430	12430	12430	0
157	20240806	180600	54766740	12430	12430	12430	12430	0
158	20240806	180500	54766740	12430	12430	12430	12430	0
159	20240806	180400	54766740	12430	12430	12430	12430	0
160	20240806	180300	54766740	12430	12430	12430	12430	0
161	20240806	180200	54766740	12430	12430	12430	12430	0
162	20240806	180100	54766740	12430	12430	12430	12430	0
163	20240806	180000	54766740	12430	12430	12430	12430	0
164	20240806	175900	54766740	12430	12430	12430	12430	0
165	20240806	175800	54766740	12430	12430	12430	12430	0
166	20240806	175700	54766740	12430	12430	12430	12430	0
167	20240806	175600	54766740	12430	12430	12430	12430	0
168	20240806	175500	54766740	12430	12430	12430	12430	0
169	20240806	175400	54766740	12430	12430	12430	12430	0
170	20240806	175300	54766740	12430	12430	12430	12430	0
171	20240806	175200	54766740	12430	12430	12430	12430	0
172	20240806	175100	54766740	12430	12430	12430	12430	0
173	20240806	175000	54766740	12430	12430	12430	12430	0
174	20240806	174900	54766740	12430	12430	12430	12430	0
175	20240806	174800	54766740	12430	12430	12430	12430	0
176	20240806	174700	54766740	12430	12430	12430	12430	0
177	20240806	174600	54766740	12430	12430	12430	12430	0
178	20240806	174500	54766740	12430	12430	12430	12430	0
179	20240806	174400	54766740	12430	12430	12430	12430	0
180	20240806	174300	54766740	12430	12430	12430	12430	0
181	20240806	174200	54766740	12430	12430	12430	12430	0
182	20240806	174100	54766740	12430	12430	12430	12430	526
183	20240806	174000	54766740	12430	12430	12430	12430	0
184	20240806	173900	54766740	12430	12430	12430	12430	0
185	20240806	173800	54766740	12430	12430	12430	12430	0
186	20240806	173700	54766740	12430	12430	12430	12430	0
187	20240806	173600	54766740	12430	12430	12430	12430	0
188	20240806	173500	54766740	12430	12430	12430	12430	0
189	20240806	173400	54766740	12430	12430	12430	12430	0
190	20240806	173300	54766740	12430	12430	12430	12430	0
191	20240806	173200	54766740	12430	12430	12430	12430	0
192	20240806	173100	54766740	12430	12430	12430	12430	0
193	20240806	173000	54766740	12430	12430	12430	12430	0
194	20240806	172900	54766740	12430	12430	12430	12430	0
195	20240806	172800	54766740	12430	12430	12430	12430	0
196	20240806	172700	54766740	12430	12430	12430	12430	0
197	20240806	172600	54766740	12430	12430	12430	12430	0
198	20240806	172500	54766740	12430	12430	12430	12430	0
199	20240806	172400	54766740	12430	12430	12430	12430	0
200	20240806	172300	54766740	12430	12430	12430	12430	0
201	20240806	172200	54766740	12430	12430	12430	12430	0
202	20240806	172100	54766740	12430	12430	12430	12430	0
203	20240806	172000	54766740	12430	12430	12430	12430	0
204	20240806	171900	54766740	12430	12430	12430	12430	0
205	20240806	171800	54766740	12430	12430	12430	12430	0
206	20240806	171700	54766740	12430	12430	12430	12430	0
207	20240806	171600	54766740	12430	12430	12430	12430	0
208	20240806	171500	54766740	12430	12430	12430	12430	0
209	20240806	171400	54766740	12430	12430	12430	12430	0
210	20240806	171300	54766740	12430	12430	12430	12430	0
211	20240806	171200	54766740	12430	12430	12430	12430	0
212	20240806	171100	54766740	12430	12430	12430	12430	526
213	20240806	171000	54766740	12430	12430	12430	12430	0
214	20240806	170900	54766740	12430	12430	12430	12430	0
215	20240806	170800	54766740	12430	12430	12430	12430	0
216	20240806	170700	54766740	12430	12430	12430	12430	0
217	20240806	170600	54766740	12430	12430	12430	12430	0
218	20240806	170500	54766740	12430	12430	12430	12430	0
219	20240806	170400	54766740	12430	12430	12430	12430	0
220	20240806	170300	54766740	12430	12430	12430	12430	0
221	20240806	170200	54766740	12430	12430	12430	12430	0
222	20240806	170100	54766740	12430	12430	12430	12430	0
223	20240806	170000	54766740	12430	12430	12430	12430	0
224	20240806	165900	54766740	12430	12430	12430	12430	0
225	20240806	165800	54766740	12430	12430	12430	12430	0
226	20240806	165700	54766740	12430	12430	12430	12430	0
227	20240806	165600	54766740	12430	12430	12430	12430	0
228	20240806	165500	54766740	12430	12430	12430	12430	0
229	20240806	165400	54766740	12430	12430	12430	12430	0
230	20240806	165300	54766740	12430	12430	12430	12430	0
231	20240806	165200	54766740	12430	12430	12430	12430	0
232	20240806	165100	54766740	12430	12430	12430	12430	0
233	20240806	165000	54766740	12430	12430	12430	12430	0
234	20240806	164900	54766740	12430	12430	12430	12430	0
235	20240806	164800	54766740	12430	12430	12430	12430	0
236	20240806	164700	54766740	12430	12430	12430	12430	0
237	20240806	164600	54766740	12430	12430	12430	12430	0
238	20240806	164500	54766740	12430	12430	12430	12430	0
239	20240806	164400	54766740	12430	12430	12430	12430	0
240	20240806	164300	54766740	12430	12430	12430	12430	0
241	20240806	164200	54766740	12430	12430	12430	12430	0
242	20240806	164100	54766740	12430	12430	12430	12430	526
243	20240806	164000	54766740	12430	12430	12430	12430	0
244	20240806	163900	54766740	12430	12430	12430	12430	0
245	20240806	163800	54766740	12430	12430	12430	12430	0
246	20240806	163700	54766740	12430	12430	12430	12430	0
247	20240806	163600	54766740	12430	12430	12430	12430	0
248	20240806	163500	54766740	12430	12430	12430	12430	0
249	20240806	163400	54766740	12430	12430	12430	12430	0
250	20240806	163300	54766740	12430	12430	12430	12430	0
251	20240806	163200	54766740	12430	12430	12430	12430	0
252	20240806	163100	54766740	12430	12430	12430	12430	0
253	20240806	163000	54766740	12430	12430	12430	12430	0
254	20240806	162900	54766740	12430	12430	12430	12430	0
255	20240806	162800	54766740	12430	12430	12430	12430	0
256	20240806	162700	54766740	12430	12430	12430	12430	0
257	20240806	162600	54766740	12430	12430	12430	12430	0
258	20240806	162500	54766740	12430	12430	12430	12430	0
259	20240806	162400	54766740	12430	12430	12430	12430	0
260	20240806	162300	54766740	12430	12430	12430	12430	0
261	20240806	162200	54766740	12430	12430	12430	12430	0
262	20240806	162100	54766740	12430	12430	12430	12430	0
263	20240806	162000	54766740	12430	12430	12430	12430	0
264	20240806	161900	54766740	12430	12430	12430	12430	0
265	20240806	161800	54766740	12430	12430	12430	12430	0
266	20240806	161700	54766740	12430	12430	12430	12430	0
267	20240806	161600	54766740	12430	12430	12430	12430	0
268	20240806	161500	54766740	12430	12430	12430	12430	0
269	20240806	161400	54766740	12430	12430	12430	12430	0
270	20240806	161300	54766740	12430	12430	12430	12430	0
271	20240806	161200	54766740	12430	12430	12430	12430	0
272	20240806	161100	54766740	12430	12430	12430	12430	526
273	20240806	161000	54766740	12430	12430	12430	12430	0
274	20240806	160900	54766740	12430	12430	12430	12430	0
275	20240806	160800	54766740	12430	12430	12430	12430	0
276	20240806	160700	54766740	12430	12430	12430	12430	0
277	20240806	160600	54766740	12430	12430	12430	12430	0
278	20240806	160500	54766740	12430	12430	12430	12430	0
279	20240806	160400	54766740	12430	12430	12430	12430	0
280	20240806	160300	54766740	12430	12430	12430	12430	0
281	20240806	160200	54766740	12430	12430	12430	12430	0
282	20240806	160100	54766740	12430	12430	12430	12430	0
283	20240806	160000	54766740	12430	12430	12430	12430	0
284	20240806	155900	54766740	12430	12430	12430	12430	0
285	20240806	155800	54766740	12430	12430	12430	12430	0
286	20240806	155700	54766740	12430	12430	12430	12430	0
287	20240806	155600	54766740	12430	12430	12430	12430	0
288	20240806	155500	54766740	12430	12430	12430	12430	0
289	20240806	155400	54766740	12430	12430	12430	12430	0
290	20240806	155300	54766740	12430	12430	12430	12430	0
291	20240806	155200	54766740	12430	12430	12430	12430	0
292	20240806	155100	54766740	12430	12430	12430	12430	0
293	20240806	155000	54766740	12430	12430	12430	12430	0
294	20240806	154900	54766740	12430	12430	12430	12430	0
295	20240806	154800	54766740	12430	12430	12430	12430	0
296	20240806	154700	54766740	12430	12430	12430	12430	0
297	20240806	154600	54766740	12430	12430	12430	12430	0
298	20240806	154500	54766740	12430	12430	12430	12430	0
299	20240806	154400	54766740	12430	12430	12430	12430	0
300	20240806	154300	54766740	12430	12430	12430	12430	0
301	20240806	154200	54766740	12430	12430	12430	12430	0
302	20240806	154100	54766740	12430	12430	12430	12430	526
303	20240806	154000	54766740	12430	12430	12430	12430	0
304	20240806	153900	54766740	12430	12430	12430	12430	0
305	20240806	153800	54766740	12430	12430	12430	12430	0
306	20240806	153700	54766740	12430	12430	12430	12430	0
307	20240806	153600	54766740	12430	12430	12430	12430	0
308	20240806	153500	54766740	12430	12430	12430	12430	0
309	20240806	153400	54766740	12430	12430	12430	12430	0
310	20240806	153300	54766740	12430	12430	12430	12430	0
311	20240806	153200	54766740	12430	12430	12430	12430	0
312	20240806	153100	54766740	12430	12430	12430	12430	0
313	20240806	153000	54766740	12430	12430	12430	12430	526
314	20240806	152900	48228560	12570	12570	12570	12570	0
315	20240806	152800	48228560	12570	12570	12570	12570	0
316	20240806	152700	48228560	12570	12570	12570	12570	0
317	20240806	152600	48228560	12570	12570	12570	12570	0
318	20240806	152500	48228560	12570	12570	12570	12570	0
319	20240806	152400	48228560	12570	12570	12570	12570	0
320	20240806	152300	48228560	12570	12570	12570	12570	0
321	20240806	152200	48228560	12570	12570	12570	12570	0
322	20240806	152100	48228560	12570	12570	12570	12570	0
323	20240806	152000	48228560	12570	12570	12570	12570	0
324	20240806	151900	48228560	12570	12570	12570	12570	0
325	20240806	151800	48228560	12570	12570	12570	12570	0
326	20240806	151700	48228560	12570	12570	12570	12570	0
327	20240806	151600	48228560	12570	12570	12570	12570	0
328	20240806	151500	48228560	12570	12570	12570	12570	0
329	20240806	151400	48228560	12570	12570	12570	12570	0
330	20240806	151300	48228560	12570	12570	12570	12570	0
331	20240806	151200	48228560	12570	12570	12570	12570	0
332	20240806	151100	48228560	12570	12570	12570	12570	0
333	20240806	151000	48228560	12570	12570	12570	12570	0
334	20240806	150900	48228560	12570	12570	12570	12570	0
335	20240806	150800	48228560	12570	12570	12570	12570	0
336	20240806	150700	48228560	12570	12570	12570	12570	0
337	20240806	150600	48228560	12570	12570	12570	12570	0
338	20240806	150500	48228560	12570	12570	12570	12570	0
339	20240806	150400	48228560	12570	12570	12570	12570	0
340	20240806	150300	48228560	12570	12570	12570	12570	0
341	20240806	150200	48228560	12570	12570	12570	12570	0
342	20240806	150100	48228560	12570	12570	12570	12570	0
343	20240806	150000	48228560	12570	12570	12570	12570	0
344	20240806	145900	48228560	12570	12570	12570	12570	0
345	20240806	145800	48228560	12570	12570	12570	12570	0
346	20240806	145700	48228560	12570	12570	12570	12570	0
347	20240806	145600	48228560	12570	12570	12570	12570	0
348	20240806	145500	48228560	12570	12570	12570	12570	0
349	20240806	145400	48228560	12570	12570	12570	12570	0
350	20240806	145300	48228560	12570	12570	12570	12570	0
351	20240806	145200	48228560	12570	12570	12570	12570	0
352	20240806	145100	48228560	12570	12570	12570	12570	0
353	20240806	145000	48228560	12570	12570	12570	12570	0
354	20240806	144900	48228560	12570	12570	12570	12570	0
355	20240806	144800	48228560	12570	12570	12570	12570	0
356	20240806	144700	48228560	12570	12570	12570	12570	0
357	20240806	144600	48228560	12570	12570	12570	12570	0
358	20240806	144500	48228560	12570	12570	12570	12570	0
359	20240806	144400	48228560	12570	12570	12570	12570	0
360	20240806	144300	48228560	12570	12570	12570	12570	0
361	20240806	144200	48228560	12570	12570	12570	12570	0
362	20240806	144100	48228560	12570	12570	12570	12570	0
363	20240806	144000	48228560	12570	12570	12570	12570	0
364	20240806	143900	48228560	12570	12570	12570	12570	0
365	20240806	143800	48228560	12570	12570	12570	12570	0
366	20240806	143700	48228560	12570	12570	12570	12570	0
367	20240806	143600	48228560	12570	12570	12570	12570	0
368	20240806	143500	48228560	12570	12570	12570	12570	0
369	20240806	143400	48228560	12570	12570	12570	12570	0
370	20240806	143300	48228560	12570	12570	12570	12570	0
371	20240806	143200	48228560	12570	12570	12570	12570	0
372	20240806	143100	48228560	12570	12570	12570	12570	0
373	20240806	143000	48228560	12570	12570	12570	12570	0
374	20240806	142900	48228560	12570	12570	12570	12570	0
375	20240806	142800	48228560	12570	12570	12570	12570	0
376	20240806	142700	48228560	12570	12570	12570	12570	0
377	20240806	142600	48228560	12570	12570	12570	12570	0
378	20240806	142500	48228560	12570	12570	12570	12570	0
379	20240806	142400	48228560	12570	12570	12570	12570	0
380	20240806	142300	48228560	12570	12570	12570	12570	0
381	20240806	142200	48228560	12570	12570	12570	12570	0
382	20240806	142100	48228560	12570	12570	12570	12570	0
383	20240806	142000	48228560	12570	12570	12570	12570	0
384	20240806	141900	48228560	12570	12570	12570	12570	0
385	20240806	141800	48228560	12570	12570	12570	12570	0
386	20240806	141700	48228560	12570	12570	12570	12570	0
387	20240806	141600	48228560	12570	12570	12570	12570	0
388	20240806	141500	48228560	12570	12570	12570	12570	0
389	20240806	141400	48228560	12570	12570	12570	12570	0
390	20240806	141300	48228560	12570	12570	12570	12570	0
391	20240806	141200	48228560	12570	12570	12570	12570	0
392	20240806	141100	48228560	12570	12570	12570	12570	0
393	20240806	141000	48228560	12570	12570	12570	12570	0
394	20240806	140900	48228560	12570	12570	12570	12570	0
395	20240806	140800	48228560	12570	12570	12570	12570	0
396	20240806	140700	48228560	12570	12570	12570	12570	0
397	20240806	140600	48228560	12570	12570	12570	12570	1
398	20240806	140500	48215990	12570	12570	12570	12570	0
399	20240806	140400	48215990	12570	12570	12570	12570	0
400	20240806	140300	48215990	12570	12570	12570	12570	0
401	20240806	140200	48215990	12570	12570	12570	12570	1
402	20240806	140100	48203420	12570	12570	12570	12570	0
403	20240806	140000	48203420	12570	12570	12570	12570	5
404	20240806	135900	48140570	12570	12570	12570	12570	0
405	20240806	135800	48140570	12570	12570	12570	12570	1
406	20240806	135700	48128000	12570	12570	12570	12570	6
407	20240806	135600	48052580	12570	12570	12570	12570	0
408	20240806	135500	48052580	12570	12570	12570	12570	0
409	20240806	135400	48052580	12570	12570	12570	12570	23
410	20240806	135300	47763470	12570	12570	12570	12570	0
411	20240806	135200	47763470	12570	12570	12570	12570	0
412	20240806	135100	47763470	12570	12570	12570	12570	7
413	20240806	135000	47675480	12570	12570	12570	12570	1
414	20240806	134900	47662910	12570	12570	12570	12570	0
415	20240806	134800	47662910	12570	12570	12570	12570	12
416	20240806	134700	47512070	12570	12570	12570	12570	0
417	20240806	134600	47512070	12570	12570	12570	12570	1
418	20240806	134500	47499500	12520	12520	12520	12520	0
419	20240806	134400	47499500	12520	12520	12520	12520	0
420	20240806	134300	47499500	12520	12520	12520	12520	0
421	20240806	134200	47499500	12520	12520	12520	12520	13
422	20240806	134100	47336740	12520	12520	12520	12520	6
423	20240806	134000	47261620	12530	12530	12530	12530	0
424	20240806	133900	47261620	12530	12530	12530	12530	12
425	20240806	133800	47111260	12530	12530	12530	12530	1
426	20240806	133700	47098730	12530	12530	12530	12530	0
427	20240806	133600	47098730	12530	12530	12530	12530	9
428	20240806	133500	46985960	12570	12570	12570	12570	0
429	20240806	133400	46985960	12570	12570	12570	12570	0
430	20240806	133300	46985960	12570	12570	12570	12570	8
431	20240806	133200	46885400	12570	12570	12570	12570	0
432	20240806	133100	46885400	12570	12570	12570	12570	13
433	20240806	133000	46721990	12570	12570	12570	12570	0
434	20240806	132900	46721990	12570	12570	12570	12570	0
435	20240806	132800	46721990	12570	12570	12570	12570	13
436	20240806	132700	46558580	12570	12570	12570	12570	0
437	20240806	132600	46558580	12570	12570	12570	12570	0
438	20240806	132500	46558580	12570	12570	12570	12570	5
439	20240806	132400	46495730	12570	12570	12570	12570	0
440	20240806	132300	46495730	12570	12570	12570	12570	0
441	20240806	132200	46495730	12570	12570	12570	12570	12
442	20240806	132100	46344890	12570	12570	12570	12570	0
443	20240806	132000	46344890	12570	12570	12570	12570	0
444	20240806	131900	46344890	12570	12570	12570	12570	12
445	20240806	131800	46194050	12570	12570	12570	12570	0
446	20240806	131700	46194050	12570	12570	12570	12570	0
447	20240806	131600	46194050	12570	12570	12570	12570	21
448	20240806	131500	45930080	12570	12570	12570	12570	0
449	20240806	131400	45930080	12570	12570	12570	12570	0
450	20240806	131300	45930080	12570	12570	12570	12570	6
451	20240806	131200	45854660	12570	12570	12570	12570	0
452	20240806	131100	45854660	12570	12570	12570	12570	0
453	20240806	131000	45854660	12570	12570	12570	12570	8
454	20240806	130900	45754100	12570	12570	12570	12570	0
455	20240806	130800	45754100	12570	12570	12570	12570	3
456	20240806	130700	45716390	12510	12510	12510	12510	0
457	20240806	130600	45716390	12510	12510	12510	12510	0
458	20240806	130500	45716390	12510	12520	12520	12510	16
459	20240806	130400	45516220	12510	12530	12530	12510	203
460	20240806	130300	42976660	12580	12580	12580	12580	0
461	20240806	130200	42976660	12580	12580	12580	12580	8
462	20240806	130100	42876020	12580	12580	12580	12580	0
463	20240806	130000	42876020	12580	12580	12580	12580	0
464	20240806	125900	42876020	12580	12580	12580	12580	13
465	20240806	125800	42712480	12580	12580	12580	12580	0
466	20240806	125700	42712480	12580	12580	12580	12580	0
467	20240806	125600	42712480	12580	12580	12580	12580	12
468	20240806	125500	42561520	12580	12580	12580	12580	0
469	20240806	125400	42561520	12580	12580	12580	12580	0
470	20240806	125300	42561520	12580	12580	12580	12580	15
471	20240806	125200	42372820	12580	12580	12580	12580	0
472	20240806	125100	42372820	12580	12580	12580	12580	0
473	20240806	125000	42372820	12580	12580	12580	12580	15
474	20240806	124900	42184120	12580	12580	12580	12580	0
475	20240806	124800	42184120	12580	12580	12580	12580	0
476	20240806	124700	42184120	12580	12580	12580	12580	11
477	20240806	124600	42045740	12580	12580	12580	12580	0
478	20240806	124500	42045740	12580	12580	12580	12580	0
479	20240806	124400	42045740	12580	12580	12580	12580	10
480	20240806	124300	41919940	12580	12580	12580	12580	0
481	20240806	124200	41919940	12580	12580	12580	12580	0
482	20240806	124100	41919940	12580	12580	12580	12580	7
483	20240806	124000	41831880	12580	12580	12580	12580	0
484	20240806	123900	41831880	12580	12580	12580	12580	8
485	20240806	123800	41731240	12580	12580	12580	12580	0
486	20240806	123700	41731240	12580	12580	12580	12580	0
487	20240806	123600	41731240	12580	12580	12580	12580	12
488	20240806	123500	41580280	12580	12580	12580	12580	0
489	20240806	123400	41580280	12580	12580	12580	12580	0
490	20240806	123300	41580280	12580	12540	12580	12540	12
491	20240806	123200	41429400	12580	12580	12580	12580	0
492	20240806	123100	41429400	12580	12580	12580	12580	0
493	20240806	123000	41429400	12580	12550	12580	12550	16
494	20240806	122900	41228210	12580	12580	12580	12580	0
495	20240806	122800	41228210	12580	12580	12580	12580	0
496	20240806	122700	41228210	12580	12580	12580	12580	10
497	20240806	122600	41102410	12580	12580	12580	12580	0
498	20240806	122500	41102410	12580	12580	12580	12580	0
499	20240806	122400	41102410	12580	12580	12580	12580	6
500	20240806	122300	41026930	12580	12580	12580	12580	0
501	20240806	122200	41026930	12580	12580	12580	12580	0
502	20240806	122100	41026930	12580	12580	12580	12580	12
503	20240806	122000	40875970	12580	12580	12580	12580	0
504	20240806	121900	40875970	12580	12580	12580	12580	0
505	20240806	121800	40875970	12580	12580	12580	12580	9
506	20240806	121700	40762750	12580	12580	12580	12580	0
507	20240806	121600	40762750	12580	12580	12580	12580	14
508	20240806	121500	40586630	12580	12580	12580	12580	0
509	20240806	121400	40586630	12580	12580	12580	12580	0
510	20240806	121300	40586630	12580	12580	12580	12580	10
511	20240806	121200	40460830	12580	12580	12580	12580	0
512	20240806	121100	40460830	12580	12580	12580	12580	0
513	20240806	121000	40460830	12580	12580	12580	12580	15
514	20240806	120900	40272130	12580	12580	12580	12580	0
515	20240806	120800	40272130	12580	12580	12580	12580	0
516	20240806	120700	40272130	12580	12580	12580	12580	9
517	20240806	120600	40158910	12580	12580	12580	12580	0
518	20240806	120500	40158910	12580	12580	12580	12580	0
519	20240806	120400	40158910	12580	12580	12580	12580	9
520	20240806	120300	40045690	12580	12580	12580	12580	0
521	20240806	120200	40045690	12580	12580	12580	12580	0
522	20240806	120100	40045690	12580	12580	12580	12580	6
523	20240806	120000	39970210	12580	12580	12580	12580	0
524	20240806	115900	39970210	12580	12580	12580	12580	0
525	20240806	115800	39970210	12580	12580	12580	12580	6
526	20240806	115700	39894730	12580	12580	12580	12580	0
527	20240806	115600	39894730	12580	12580	12580	12580	0
528	20240806	115500	39894730	12580	12580	12580	12580	10
529	20240806	115400	39768930	12580	12580	12580	12580	0
530	20240806	115300	39768930	12580	12580	12580	12580	0
531	20240806	115200	39768930	12580	12580	12580	12580	13
532	20240806	115100	39605390	12580	12580	12580	12580	0
533	20240806	115000	39605390	12580	12580	12580	12580	10
534	20240806	114900	39479590	12580	12580	12580	12580	0
535	20240806	114800	39479590	12580	12580	12580	12580	0
536	20240806	114700	39479590	12580	12580	12580	12580	9
537	20240806	114600	39366370	12580	12580	12580	12580	0
538	20240806	114500	39366370	12580	12580	12580	12580	0
539	20240806	114400	39366370	12580	12580	12580	12580	8
540	20240806	114300	39265730	12580	12580	12580	12580	0
541	20240806	114200	39265730	12580	12580	12580	12580	0
542	20240806	114100	39265730	12580	12580	12580	12580	6
543	20240806	114000	39190250	12580	12580	12580	12580	0
544	20240806	113900	39190250	12580	12580	12580	12580	0
545	20240806	113800	39190250	12580	12580	12580	12580	11
546	20240806	113700	39051870	12580	12580	12580	12580	0
547	20240806	113600	39051870	12580	12580	12580	12580	0
548	20240806	113500	39051870	12580	12580	12580	12580	7
549	20240806	113400	38963810	12580	12580	12580	12580	0
550	20240806	113300	38963810	12580	12580	12580	12580	0
551	20240806	113200	38963810	12580	12580	12580	12580	9
552	20240806	113100	38850590	12580	12580	12580	12580	0
553	20240806	113000	38850590	12580	12580	12580	12580	0
554	20240806	112900	38850590	12580	12580	12580	12580	14
555	20240806	112800	38674470	12580	12580	12580	12580	0
556	20240806	112700	38674470	12580	12580	12580	12580	7
557	20240806	112600	38586410	12580	12580	12580	12580	0
558	20240806	112500	38586410	12580	12580	12580	12580	0
559	20240806	112400	38586410	12580	12580	12580	12580	10
560	20240806	112300	38460610	12580	12580	12580	12580	0
561	20240806	112200	38460610	12580	12580	12580	12580	0
562	20240806	112100	38460610	12580	12580	12580	12580	13
563	20240806	112000	38297070	12580	12580	12580	12580	0
564	20240806	111900	38297070	12580	12580	12580	12580	0
565	20240806	111800	38297070	12580	12580	12580	12580	9
566	20240806	111700	38183850	12580	12580	12580	12580	0
567	20240806	111600	38183850	12580	12580	12580	12580	0
568	20240806	111500	38183850	12580	12580	12580	12580	21
569	20240806	111400	37919670	12580	12580	12580	12580	0
570	20240806	111300	37919670	12580	12580	12580	12580	0
571	20240806	111200	37919670	12580	12580	12580	12580	11
572	20240806	111100	37781290	12580	12580	12580	12580	0
573	20240806	111000	37781290	12580	12580	12580	12580	0
574	20240806	110900	37781290	12580	12580	12580	12580	8
575	20240806	110800	37680650	12580	12580	12580	12580	1
576	20240806	110700	37668070	12580	12580	12580	12580	1
577	20240806	110600	37655490	12570	12570	12570	12570	0
578	20240806	110500	37655490	12570	12570	12570	12570	0
579	20240806	110400	37655490	12570	12570	12570	12570	0
580	20240806	110300	37655490	12570	12570	12570	12570	12
581	20240806	110200	37504650	12570	12570	12570	12570	0
582	20240806	110100	37504650	12570	12570	12570	12570	17
583	20240806	110000	37290960	12570	12570	12570	12570	1
584	20240806	105900	37278390	12570	12570	12570	12570	0
585	20240806	105800	37278390	12570	12570	12570	12570	48
586	20240806	105700	36675030	12560	12560	12560	12560	0
587	20240806	105600	36675030	12560	12560	12560	12560	0
588	20240806	105500	36675030	12560	12560	12560	12560	8
589	20240806	105400	36574550	12560	12560	12560	12560	0
590	20240806	105300	36574550	12560	12560	12560	12560	1
591	20240806	105200	36561990	12480	12480	12480	12480	0
592	20240806	105100	36561990	12480	12500	12500	12480	3
593	20240806	105000	36524520	12570	12570	12570	12570	0
594	20240806	104900	36524520	12570	12570	12570	12570	10
595	20240806	104800	36398820	12570	12570	12570	12570	0
596	20240806	104700	36398820	12570	12570	12570	12570	0
597	20240806	104600	36398820	12570	12570	12570	12570	12
598	20240806	104500	36247980	12570	12570	12570	12570	0
599	20240806	104400	36247980	12570	12570	12570	12570	0
600	20240806	104300	36247980	12570	12570	12570	12570	7
601	20240806	104200	36159990	12570	12570	12570	12570	0
602	20240806	104100	36159990	12570	12570	12570	12570	0
603	20240806	104000	36159990	12570	12570	12570	12570	14
604	20240806	103900	35984010	12570	12570	12570	12570	2
605	20240806	103800	35958870	12570	12570	12570	12570	0
606	20240806	103700	35958870	12570	12570	12570	12570	8
607	20240806	103600	35858310	12570	12570	12570	12570	0
608	20240806	103500	35858310	12570	12570	12570	12570	15
609	20240806	103400	35669760	12570	12570	12570	12570	0
610	20240806	103300	35669760	12570	12570	12570	12570	0
611	20240806	103200	35669760	12570	12570	12570	12570	10
612	20240806	103100	35544060	12570	12570	12570	12570	0
613	20240806	103000	35544060	12570	12570	12570	12570	0
614	20240806	102900	35544060	12570	12570	12570	12570	11
615	20240806	102800	35405790	12570	12570	12570	12570	0
616	20240806	102700	35405790	12570	12570	12570	12570	0
617	20240806	102600	35405790	12570	12570	12570	12570	6
618	20240806	102500	35330370	12570	12570	12570	12570	11
619	20240806	102400	35192100	12570	12570	12570	12570	0
620	20240806	102300	35192100	12570	12570	12570	12570	10
621	20240806	102200	35066400	12570	12570	12570	12570	0
622	20240806	102100	35066400	12570	12570	12570	12570	0
623	20240806	102000	35066400	12570	12570	12570	12570	10
624	20240806	101900	34940700	12570	12570	12570	12570	0
625	20240806	101800	34940700	12570	12570	12570	12570	1
626	20240806	101700	34928130	12570	12570	12570	12570	13
627	20240806	101600	34764720	12590	12590	12590	12590	0
628	20240806	101500	34764720	12590	12590	12590	12590	0
629	20240806	101400	34764720	12590	12590	12590	12590	6
630	20240806	101300	34689180	12590	12590	12590	12590	0
631	20240806	101200	34689180	12590	12590	12590	12590	12
632	20240806	101100	34538100	12590	12590	12590	12590	1
633	20240806	101000	34525510	12590	12590	12590	12590	0
634	20240806	100900	34525510	12590	12590	12590	12590	12
635	20240806	100800	34374430	12590	12590	12590	12590	0
636	20240806	100700	34374430	12590	12590	12590	12590	0
637	20240806	100600	34374430	12590	12520	12590	12520	68
638	20240806	100500	33523000	12520	12600	12600	12390	205
639	20240806	100400	30977090	12600	12600	12600	12600	1
640	20240806	100300	30964490	12600	12480	12600	12480	111
641	20240806	100200	29568050	12480	12540	12540	12480	875
642	20240806	100100	18630330	12640	12640	12640	12640	0
643	20240806	100000	18630330	12640	12640	12640	12640	8
644	20240806	095900	18529210	12640	12640	12640	12640	0
645	20240806	095800	18529210	12640	12640	12640	12640	1
646	20240806	095700	18516570	12640	12630	12640	12630	54
647	20240806	095600	17834040	12620	12620	12620	12620	0
648	20240806	095500	17834040	12620	12620	12620	12620	0
649	20240806	095400	17834040	12620	12630	12630	12620	18
650	20240806	095300	17606770	12630	12630	12630	12630	0
651	20240806	095200	17606770	12630	12630	12630	12630	0
652	20240806	095100	17606770	12630	12630	12630	12630	8
653	20240806	095000	17505730	12630	12630	12630	12630	1
654	20240806	094900	17493100	12620	12620	12620	12620	0
655	20240806	094800	17493100	12620	12620	12620	12620	0
656	20240806	094700	17493100	12620	12620	12620	12620	6
657	20240806	094600	17417380	12620	12620	12620	12620	9
658	20240806	094500	17303800	12620	12620	12620	12620	0
659	20240806	094400	17303800	12620	12620	12620	12620	0
660	20240806	094300	17303800	12620	12620	12620	12620	16
661	20240806	094200	17101880	12620	12620	12620	12620	0
662	20240806	094100	17101880	12620	12620	12620	12620	0
663	20240806	094000	17101880	12620	12620	12620	12620	15
664	20240806	093900	16912580	12620	12620	12620	12620	0
665	20240806	093800	16912580	12620	12620	12620	12620	0
666	20240806	093700	16912580	12620	12620	12620	12620	7
667	20240806	093600	16824240	12620	12620	12630	12620	11
668	20240806	093500	16685330	12520	12520	12520	12520	1
669	20240806	093400	16672810	12630	12630	12630	12630	9
670	20240806	093300	16559140	12630	12630	12630	12630	0
671	20240806	093200	16559140	12630	12630	12630	12630	0
672	20240806	093100	16559140	12630	12630	12630	12630	13
673	20240806	093000	16394950	12630	12630	12630	12630	0
674	20240806	092900	16394950	12630	12630	12630	12630	1
675	20240806	092800	16382320	12610	12610	12610	12610	24
676	20240806	092700	16079680	12610	12610	12610	12610	0
677	20240806	092600	16079680	12610	12610	12610	12610	0
678	20240806	092500	16079680	12610	12610	12610	12610	12
679	20240806	092400	15928360	12610	12600	12610	12600	11
680	20240806	092300	15789660	12510	12510	12510	12510	0
681	20240806	092200	15789660	12510	12510	12510	12510	0
682	20240806	092100	15789660	12510	12510	12510	12510	80
683	20240806	092000	14788860	12500	12500	12500	12500	0
684	20240806	091900	14788860	12500	12570	12570	12500	1000
685	20240806	091800	2268850	12650	12650	12650	12650	0
686	20240806	091700	2268850	12650	12650	12650	12650	13
687	20240806	091600	2104400	12650	12650	12650	12650	0
688	20240806	091500	2104400	12650	12650	12650	12650	0
689	20240806	091400	2104400	12650	12650	12650	12650	7
690	20240806	091300	2015850	12650	12650	12650	12650	0
691	20240806	091200	2015850	12650	12650	12650	12650	0
692	20240806	091100	2015850	12650	12640	12650	12640	39
693	20240806	091000	1522650	12650	12650	12650	12650	5
694	20240806	090900	1459400	12650	12650	12650	12650	5
695	20240806	090800	1396150	12510	12510	12510	12510	0
696	20240806	090700	1396150	12510	12510	12510	12510	42
697	20240806	090600	870730	12510	12640	12640	12510	32
698	20240806	090500	467280	12640	12650	12650	12640	9
699	20240806	090400	353510	12640	12650	12650	12640	11
700	20240806	090300	214370	12610	12610	12610	12610	0
701	20240806	090200	214370	12610	12610	12610	12610	0
702	20240806	090100	214370	12610	12610	12610	12610	10
703	20240806	090000	88270	12610	12610	12610	12610	6