KissMeData/318160/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	210900	288834065	2980	2980	2980	2980	2331
3	20240806	210800	288834065	2980	2980	2980	2980	0
4	20240806	210700	288834065	2980	2980	2980	2980	0
5	20240806	210600	288834065	2980	2980	2980	2980	0
6	20240806	210500	288834065	2980	2980	2980	2980	0
7	20240806	210400	288834065	2980	2980	2980	2980	0
8	20240806	210300	288834065	2980	2980	2980	2980	0
9	20240806	210200	288834065	2980	2980	2980	2980	0
10	20240806	210100	288834065	2980	2980	2980	2980	0
11	20240806	210000	288834065	2980	2980	2980	2980	0
12	20240806	205900	288834065	2980	2980	2980	2980	0
13	20240806	205800	288834065	2980	2980	2980	2980	0
14	20240806	205700	288834065	2980	2980	2980	2980	0
15	20240806	205600	288834065	2980	2980	2980	2980	0
16	20240806	205500	288834065	2980	2980	2980	2980	0
17	20240806	205400	288834065	2980	2980	2980	2980	0
18	20240806	205300	288834065	2980	2980	2980	2980	0
19	20240806	205200	288834065	2980	2980	2980	2980	0
20	20240806	205100	288834065	2980	2980	2980	2980	0
21	20240806	205000	288834065	2980	2980	2980	2980	0
22	20240806	204900	288834065	2980	2980	2980	2980	0
23	20240806	204800	288834065	2980	2980	2980	2980	0
24	20240806	204700	288834065	2980	2980	2980	2980	0
25	20240806	204600	288834065	2980	2980	2980	2980	0
26	20240806	204500	288834065	2980	2980	2980	2980	0
27	20240806	204400	288834065	2980	2980	2980	2980	0
28	20240806	204300	288834065	2980	2980	2980	2980	0
29	20240806	204200	288834065	2980	2980	2980	2980	0
30	20240806	204100	288834065	2980	2980	2980	2980	0
31	20240806	204000	288834065	2980	2980	2980	2980	0
32	20240806	203900	288834065	2980	2980	2980	2980	2331
33	20240806	203800	288834065	2980	2980	2980	2980	0
34	20240806	203700	288834065	2980	2980	2980	2980	0
35	20240806	203600	288834065	2980	2980	2980	2980	0
36	20240806	203500	288834065	2980	2980	2980	2980	0
37	20240806	203400	288834065	2980	2980	2980	2980	0
38	20240806	203300	288834065	2980	2980	2980	2980	0
39	20240806	203200	288834065	2980	2980	2980	2980	0
40	20240806	203100	288834065	2980	2980	2980	2980	0
41	20240806	203000	288834065	2980	2980	2980	2980	0
42	20240806	202900	288834065	2980	2980	2980	2980	0
43	20240806	202800	288834065	2980	2980	2980	2980	0
44	20240806	202700	288834065	2980	2980	2980	2980	0
45	20240806	202600	288834065	2980	2980	2980	2980	0
46	20240806	202500	288834065	2980	2980	2980	2980	0
47	20240806	202400	288834065	2980	2980	2980	2980	0
48	20240806	202300	288834065	2980	2980	2980	2980	0
49	20240806	202200	288834065	2980	2980	2980	2980	0
50	20240806	202100	288834065	2980	2980	2980	2980	0
51	20240806	202000	288834065	2980	2980	2980	2980	0
52	20240806	201900	288834065	2980	2980	2980	2980	0
53	20240806	201800	288834065	2980	2980	2980	2980	0
54	20240806	201700	288834065	2980	2980	2980	2980	0
55	20240806	201600	288834065	2980	2980	2980	2980	0
56	20240806	201500	288834065	2980	2980	2980	2980	0
57	20240806	201400	288834065	2980	2980	2980	2980	0
58	20240806	201300	288834065	2980	2980	2980	2980	0
59	20240806	201200	288834065	2980	2980	2980	2980	0
60	20240806	201100	288834065	2980	2980	2980	2980	0
61	20240806	201000	288834065	2980	2980	2980	2980	0
62	20240806	200900	288834065	2980	2980	2980	2980	2331
63	20240806	200800	288834065	2980	2980	2980	2980	0
64	20240806	200700	288834065	2980	2980	2980	2980	0
65	20240806	200600	288834065	2980	2980	2980	2980	0
66	20240806	200500	288834065	2980	2980	2980	2980	0
67	20240806	200400	288834065	2980	2980	2980	2980	0
68	20240806	200300	288834065	2980	2980	2980	2980	0
69	20240806	200200	288834065	2980	2980	2980	2980	0
70	20240806	200100	288834065	2980	2980	2980	2980	0
71	20240806	200000	288834065	2980	2980	2980	2980	0
72	20240806	195900	288834065	2980	2980	2980	2980	0
73	20240806	195800	288834065	2980	2980	2980	2980	0
74	20240806	195700	288834065	2980	2980	2980	2980	0
75	20240806	195600	288834065	2980	2980	2980	2980	0
76	20240806	195500	288834065	2980	2980	2980	2980	0
77	20240806	195400	288834065	2980	2980	2980	2980	0
78	20240806	195300	288834065	2980	2980	2980	2980	0
79	20240806	195200	288834065	2980	2980	2980	2980	0
80	20240806	195100	288834065	2980	2980	2980	2980	0
81	20240806	195000	288834065	2980	2980	2980	2980	0
82	20240806	194900	288834065	2980	2980	2980	2980	0
83	20240806	194800	288834065	2980	2980	2980	2980	0
84	20240806	194700	288834065	2980	2980	2980	2980	0
85	20240806	194600	288834065	2980	2980	2980	2980	0
86	20240806	194500	288834065	2980	2980	2980	2980	0
87	20240806	194400	288834065	2980	2980	2980	2980	0
88	20240806	194300	288834065	2980	2980	2980	2980	0
89	20240806	194200	288834065	2980	2980	2980	2980	0
90	20240806	194100	288834065	2980	2980	2980	2980	0
91	20240806	194000	288834065	2980	2980	2980	2980	0
92	20240806	193900	288834065	2980	2980	2980	2980	2331
93	20240806	193800	288834065	2980	2980	2980	2980	0
94	20240806	193700	288834065	2980	2980	2980	2980	0
95	20240806	193600	288834065	2980	2980	2980	2980	0
96	20240806	193500	288834065	2980	2980	2980	2980	0
97	20240806	193400	288834065	2980	2980	2980	2980	0
98	20240806	193300	288834065	2980	2980	2980	2980	0
99	20240806	193200	288834065	2980	2980	2980	2980	0
100	20240806	193100	288834065	2980	2980	2980	2980	0
101	20240806	193000	288834065	2980	2980	2980	2980	0
102	20240806	192900	288834065	2980	2980	2980	2980	0
103	20240806	192800	288834065	2980	2980	2980	2980	0
104	20240806	192700	288834065	2980	2980	2980	2980	0
105	20240806	192600	288834065	2980	2980	2980	2980	0
106	20240806	192500	288834065	2980	2980	2980	2980	0
107	20240806	192400	288834065	2980	2980	2980	2980	0
108	20240806	192300	288834065	2980	2980	2980	2980	0
109	20240806	192200	288834065	2980	2980	2980	2980	0
110	20240806	192100	288834065	2980	2980	2980	2980	0
111	20240806	192000	288834065	2980	2980	2980	2980	0
112	20240806	191900	288834065	2980	2980	2980	2980	0
113	20240806	191800	288834065	2980	2980	2980	2980	0
114	20240806	191700	288834065	2980	2980	2980	2980	0
115	20240806	191600	288834065	2980	2980	2980	2980	0
116	20240806	191500	288834065	2980	2980	2980	2980	0
117	20240806	191400	288834065	2980	2980	2980	2980	0
118	20240806	191300	288834065	2980	2980	2980	2980	0
119	20240806	191200	288834065	2980	2980	2980	2980	0
120	20240806	191100	288834065	2980	2980	2980	2980	0
121	20240806	191000	288834065	2980	2980	2980	2980	0
122	20240806	190900	288834065	2980	2980	2980	2980	2331
123	20240806	190800	288834065	2980	2980	2980	2980	0
124	20240806	190700	288834065	2980	2980	2980	2980	0
125	20240806	190600	288834065	2980	2980	2980	2980	0
126	20240806	190500	288834065	2980	2980	2980	2980	0
127	20240806	190400	288834065	2980	2980	2980	2980	0
128	20240806	190300	288834065	2980	2980	2980	2980	0
129	20240806	190200	288834065	2980	2980	2980	2980	0
130	20240806	190100	288834065	2980	2980	2980	2980	0
131	20240806	190000	288834065	2980	2980	2980	2980	0
132	20240806	185900	288834065	2980	2980	2980	2980	0
133	20240806	185800	288834065	2980	2980	2980	2980	0
134	20240806	185700	288834065	2980	2980	2980	2980	0
135	20240806	185600	288834065	2980	2980	2980	2980	0
136	20240806	185500	288834065	2980	2980	2980	2980	0
137	20240806	185400	288834065	2980	2980	2980	2980	0
138	20240806	185300	288834065	2980	2980	2980	2980	0
139	20240806	185200	288834065	2980	2980	2980	2980	0
140	20240806	185100	288834065	2980	2980	2980	2980	0
141	20240806	185000	288834065	2980	2980	2980	2980	0
142	20240806	184900	288834065	2980	2980	2980	2980	0
143	20240806	184800	288834065	2980	2980	2980	2980	0
144	20240806	184700	288834065	2980	2980	2980	2980	0
145	20240806	184600	288834065	2980	2980	2980	2980	0
146	20240806	184500	288834065	2980	2980	2980	2980	0
147	20240806	184400	288834065	2980	2980	2980	2980	0
148	20240806	184300	288834065	2980	2980	2980	2980	0
149	20240806	184200	288834065	2980	2980	2980	2980	0
150	20240806	184100	288834065	2980	2980	2980	2980	0
151	20240806	184000	288834065	2980	2980	2980	2980	0
152	20240806	183900	288834065	2980	2980	2980	2980	2331
153	20240806	183800	288834065	2980	2980	2980	2980	0
154	20240806	183700	288834065	2980	2980	2980	2980	0
155	20240806	183600	288834065	2980	2980	2980	2980	0
156	20240806	183500	288834065	2980	2980	2980	2980	0
157	20240806	183400	288834065	2980	2980	2980	2980	0
158	20240806	183300	288834065	2980	2980	2980	2980	0
159	20240806	183200	288834065	2980	2980	2980	2980	0
160	20240806	183100	288834065	2980	2980	2980	2980	0
161	20240806	183000	288834065	2980	2980	2980	2980	0
162	20240806	182900	288834065	2980	2980	2980	2980	0
163	20240806	182800	288834065	2980	2980	2980	2980	0
164	20240806	182700	288834065	2980	2980	2980	2980	0
165	20240806	182600	288834065	2980	2980	2980	2980	0
166	20240806	182500	288834065	2980	2980	2980	2980	0
167	20240806	182400	288834065	2980	2980	2980	2980	0
168	20240806	182300	288834065	2980	2980	2980	2980	0
169	20240806	182200	288834065	2980	2980	2980	2980	0
170	20240806	182100	288834065	2980	2980	2980	2980	0
171	20240806	182000	288834065	2980	2980	2980	2980	0
172	20240806	181900	288834065	2980	2980	2980	2980	0
173	20240806	181800	288834065	2980	2980	2980	2980	0
174	20240806	181700	288834065	2980	2980	2980	2980	0
175	20240806	181600	288834065	2980	2980	2980	2980	0
176	20240806	181500	288834065	2980	2980	2980	2980	0
177	20240806	181400	288834065	2980	2980	2980	2980	0
178	20240806	181300	288834065	2980	2980	2980	2980	0
179	20240806	181200	288834065	2980	2980	2980	2980	0
180	20240806	181100	288834065	2980	2980	2980	2980	0
181	20240806	181000	288834065	2980	2980	2980	2980	0
182	20240806	180900	288834065	2980	2980	2980	2980	2331
183	20240806	180800	288834065	2980	2980	2980	2980	0
184	20240806	180700	288834065	2980	2980	2980	2980	0
185	20240806	180600	288834065	2980	2980	2980	2980	0
186	20240806	180500	288834065	2980	2980	2980	2980	0
187	20240806	180400	288834065	2980	2980	2980	2980	0
188	20240806	180300	288834065	2980	2980	2980	2980	0
189	20240806	180200	288834065	2980	2980	2980	2980	0
190	20240806	180100	288834065	2980	2980	2980	2980	0
191	20240806	180000	288834065	2980	2980	2980	2980	0
192	20240806	175900	288834065	2980	2980	2980	2980	0
193	20240806	175800	288834065	2980	2980	2980	2980	0
194	20240806	175700	288834065	2980	2980	2980	2980	0
195	20240806	175600	288834065	2980	2980	2980	2980	0
196	20240806	175500	288834065	2980	2980	2980	2980	0
197	20240806	175400	288834065	2980	2980	2980	2980	0
198	20240806	175300	288834065	2980	2980	2980	2980	0
199	20240806	175200	288834065	2980	2980	2980	2980	0
200	20240806	175100	288834065	2980	2980	2980	2980	0
201	20240806	175000	288834065	2980	2980	2980	2980	0
202	20240806	174900	288834065	2980	2980	2980	2980	0
203	20240806	174800	288834065	2980	2980	2980	2980	0
204	20240806	174700	288834065	2980	2980	2980	2980	0
205	20240806	174600	288834065	2980	2980	2980	2980	0
206	20240806	174500	288834065	2980	2980	2980	2980	0
207	20240806	174400	288834065	2980	2980	2980	2980	0
208	20240806	174300	288834065	2980	2980	2980	2980	0
209	20240806	174200	288834065	2980	2980	2980	2980	0
210	20240806	174100	288834065	2980	2980	2980	2980	0
211	20240806	174000	288834065	2980	2980	2980	2980	0
212	20240806	173900	288834065	2980	2980	2980	2980	2331
213	20240806	173800	288834065	2980	2980	2980	2980	0
214	20240806	173700	288834065	2980	2980	2980	2980	0
215	20240806	173600	288834065	2980	2980	2980	2980	0
216	20240806	173500	288834065	2980	2980	2980	2980	0
217	20240806	173400	288834065	2980	2980	2980	2980	0
218	20240806	173300	288834065	2980	2980	2980	2980	0
219	20240806	173200	288834065	2980	2980	2980	2980	0
220	20240806	173100	288834065	2980	2980	2980	2980	0
221	20240806	173000	288834065	2980	2980	2980	2980	0
222	20240806	172900	288834065	2980	2980	2980	2980	0
223	20240806	172800	288834065	2980	2980	2980	2980	0
224	20240806	172700	288834065	2980	2980	2980	2980	0
225	20240806	172600	288834065	2980	2980	2980	2980	0
226	20240806	172500	288834065	2980	2980	2980	2980	0
227	20240806	172400	288834065	2980	2980	2980	2980	0
228	20240806	172300	288834065	2980	2980	2980	2980	0
229	20240806	172200	288834065	2980	2980	2980	2980	0
230	20240806	172100	288834065	2980	2980	2980	2980	0
231	20240806	172000	288834065	2980	2980	2980	2980	0
232	20240806	171900	288834065	2980	2980	2980	2980	0
233	20240806	171800	288834065	2980	2980	2980	2980	0
234	20240806	171700	288834065	2980	2980	2980	2980	0
235	20240806	171600	288834065	2980	2980	2980	2980	0
236	20240806	171500	288834065	2980	2980	2980	2980	0
237	20240806	171400	288834065	2980	2980	2980	2980	0
238	20240806	171300	288834065	2980	2980	2980	2980	0
239	20240806	171200	288834065	2980	2980	2980	2980	0
240	20240806	171100	288834065	2980	2980	2980	2980	0
241	20240806	171000	288834065	2980	2980	2980	2980	0
242	20240806	170900	288834065	2980	2980	2980	2980	2331
243	20240806	170800	288834065	2980	2980	2980	2980	0
244	20240806	170700	288834065	2980	2980	2980	2980	0
245	20240806	170600	288834065	2980	2980	2980	2980	0
246	20240806	170500	288834065	2980	2980	2980	2980	0
247	20240806	170400	288834065	2980	2980	2980	2980	0
248	20240806	170300	288834065	2980	2980	2980	2980	0
249	20240806	170200	288834065	2980	2980	2980	2980	0
250	20240806	170100	288834065	2980	2980	2980	2980	0
251	20240806	170000	288834065	2980	2980	2980	2980	0
252	20240806	165900	288834065	2980	2980	2980	2980	0
253	20240806	165800	288834065	2980	2980	2980	2980	0
254	20240806	165700	288834065	2980	2980	2980	2980	0
255	20240806	165600	288834065	2980	2980	2980	2980	0
256	20240806	165500	288834065	2980	2980	2980	2980	0
257	20240806	165400	288834065	2980	2980	2980	2980	0
258	20240806	165300	288834065	2980	2980	2980	2980	0
259	20240806	165200	288834065	2980	2980	2980	2980	0
260	20240806	165100	288834065	2980	2980	2980	2980	0
261	20240806	165000	288834065	2980	2980	2980	2980	0
262	20240806	164900	288834065	2980	2980	2980	2980	0
263	20240806	164800	288834065	2980	2980	2980	2980	0
264	20240806	164700	288834065	2980	2980	2980	2980	0
265	20240806	164600	288834065	2980	2980	2980	2980	0
266	20240806	164500	288834065	2980	2980	2980	2980	0
267	20240806	164400	288834065	2980	2980	2980	2980	0
268	20240806	164300	288834065	2980	2980	2980	2980	0
269	20240806	164200	288834065	2980	2980	2980	2980	0
270	20240806	164100	288834065	2980	2980	2980	2980	0
271	20240806	164000	288834065	2980	2980	2980	2980	0
272	20240806	163900	288834065	2980	2980	2980	2980	2331
273	20240806	163800	288834065	2980	2980	2980	2980	0
274	20240806	163700	288834065	2980	2980	2980	2980	0
275	20240806	163600	288834065	2980	2980	2980	2980	0
276	20240806	163500	288834065	2980	2980	2980	2980	0
277	20240806	163400	288834065	2980	2980	2980	2980	0
278	20240806	163300	288834065	2980	2980	2980	2980	0
279	20240806	163200	288834065	2980	2980	2980	2980	0
280	20240806	163100	288834065	2980	2980	2980	2980	0
281	20240806	163000	288834065	2980	2980	2980	2980	0
282	20240806	162900	288834065	2980	2980	2980	2980	0
283	20240806	162800	288834065	2980	2980	2980	2980	0
284	20240806	162700	288834065	2980	2980	2980	2980	0
285	20240806	162600	288834065	2980	2980	2980	2980	0
286	20240806	162500	288834065	2980	2980	2980	2980	0
287	20240806	162400	288834065	2980	2980	2980	2980	0
288	20240806	162300	288834065	2980	2980	2980	2980	0
289	20240806	162200	288834065	2980	2980	2980	2980	0
290	20240806	162100	288834065	2980	2980	2980	2980	0
291	20240806	162000	288834065	2980	2980	2980	2980	0
292	20240806	161900	288834065	2980	2980	2980	2980	0
293	20240806	161800	288834065	2980	2980	2980	2980	0
294	20240806	161700	288834065	2980	2980	2980	2980	0
295	20240806	161600	288834065	2980	2980	2980	2980	0
296	20240806	161500	288834065	2980	2980	2980	2980	0
297	20240806	161400	288834065	2980	2980	2980	2980	0
298	20240806	161300	288834065	2980	2980	2980	2980	0
299	20240806	161200	288834065	2980	2980	2980	2980	0
300	20240806	161100	288834065	2980	2980	2980	2980	0
301	20240806	161000	288834065	2980	2980	2980	2980	0
302	20240806	160900	288834065	2980	2980	2980	2980	2331
303	20240806	160800	288834065	2980	2980	2980	2980	0
304	20240806	160700	288834065	2980	2980	2980	2980	0
305	20240806	160600	288834065	2980	2980	2980	2980	0
306	20240806	160500	288834065	2980	2980	2980	2980	0
307	20240806	160400	288834065	2980	2980	2980	2980	0
308	20240806	160300	288834065	2980	2980	2980	2980	0
309	20240806	160200	288834065	2980	2980	2980	2980	0
310	20240806	160100	288834065	2980	2980	2980	2980	0
311	20240806	160000	288834065	2980	2980	2980	2980	0
312	20240806	155900	288834065	2980	2980	2980	2980	0
313	20240806	155800	288834065	2980	2980	2980	2980	0
314	20240806	155700	288834065	2980	2980	2980	2980	0
315	20240806	155600	288834065	2980	2980	2980	2980	0
316	20240806	155500	288834065	2980	2980	2980	2980	0
317	20240806	155400	288834065	2980	2980	2980	2980	0
318	20240806	155300	288834065	2980	2980	2980	2980	0
319	20240806	155200	288834065	2980	2980	2980	2980	0
320	20240806	155100	288834065	2980	2980	2980	2980	0
321	20240806	155000	288834065	2980	2980	2980	2980	0
322	20240806	154900	288834065	2980	2980	2980	2980	0
323	20240806	154800	288834065	2980	2980	2980	2980	0
324	20240806	154700	288834065	2980	2980	2980	2980	0
325	20240806	154600	288834065	2980	2980	2980	2980	0
326	20240806	154500	288834065	2980	2980	2980	2980	0
327	20240806	154400	288834065	2980	2980	2980	2980	0
328	20240806	154300	288834065	2980	2980	2980	2980	0
329	20240806	154200	288834065	2980	2980	2980	2980	0
330	20240806	154100	288834065	2980	2980	2980	2980	0
331	20240806	154000	288834065	2980	2980	2980	2980	0
332	20240806	153900	288834065	2980	2980	2980	2980	2331
333	20240806	153800	288834065	2980	2980	2980	2980	0
334	20240806	153700	288834065	2980	2980	2980	2980	0
335	20240806	153600	288834065	2980	2980	2980	2980	0
336	20240806	153500	288834065	2980	2980	2980	2980	0
337	20240806	153400	288834065	2980	2980	2980	2980	0
338	20240806	153300	288834065	2980	2980	2980	2980	0
339	20240806	153200	288834065	2980	2980	2980	2980	0
340	20240806	153100	288834065	2980	2980	2980	2980	0
341	20240806	153000	288834065	2980	2980	2980	2980	2331
342	20240806	152900	281887685	2990	2990	2990	2990	0
343	20240806	152800	281887685	2990	2990	2990	2990	0
344	20240806	152700	281887685	2990	2990	2990	2990	0
345	20240806	152600	281887685	2990	2990	2990	2990	0
346	20240806	152500	281887685	2990	2990	2990	2990	0
347	20240806	152400	281887685	2990	2990	2990	2990	0
348	20240806	152300	281887685	2990	2990	2990	2990	0
349	20240806	152200	281887685	2990	2990	2990	2990	0
350	20240806	152100	281887685	2990	2990	2990	2990	0
351	20240806	152000	281887685	2990	2990	2990	2990	0
352	20240806	151900	281887685	2990	2990	2990	2990	4
353	20240806	151800	281875725	2990	2990	2990	2990	377
354	20240806	151700	280748495	3000	3015	3015	3000	1234
355	20240806	151600	277041925	3040	3040	3040	3040	0
356	20240806	151500	277041925	3040	3040	3040	3040	0
357	20240806	151400	277041925	3040	3040	3040	3040	0
358	20240806	151300	277041925	3040	3040	3040	3040	0
359	20240806	151200	277041925	3040	3040	3040	3040	0
360	20240806	151100	277041925	3040	3040	3040	3040	0
361	20240806	151000	277041925	3040	3040	3040	3040	0
362	20240806	150900	277041925	3040	3040	3040	3040	0
363	20240806	150800	277041925	3040	3040	3040	3040	0
364	20240806	150700	277041925	3040	3040	3040	3040	0
365	20240806	150600	277041925	3040	3040	3040	3040	0
366	20240806	150500	277041925	3040	3040	3040	3040	0
367	20240806	150400	277041925	3040	3040	3040	3040	8
368	20240806	150300	277017605	3040	3040	3040	3040	10
369	20240806	150200	276987205	3045	3045	3045	3045	0
370	20240806	150100	276987205	3045	3045	3045	3045	0
371	20240806	150000	276987205	3045	3045	3045	3045	0
372	20240806	145900	276987205	3045	3045	3045	3045	0
373	20240806	145800	276987205	3045	3045	3045	3045	0
374	20240806	145700	276987205	3045	3045	3045	3045	0
375	20240806	145600	276987205	3045	3045	3045	3045	0
376	20240806	145500	276987205	3045	3045	3045	3045	0
377	20240806	145400	276987205	3045	3045	3045	3045	0
378	20240806	145300	276987205	3045	3045	3045	3045	0
379	20240806	145200	276987205	3045	3045	3045	3045	0
380	20240806	145100	276987205	3045	3045	3045	3045	0
381	20240806	145000	276987205	3045	3045	3045	3045	0
382	20240806	144900	276987205	3045	3045	3045	3045	0
383	20240806	144800	276987205	3045	3045	3045	3045	547
384	20240806	144700	275321590	3045	3015	3045	3015	314
385	20240806	144600	274371420	3000	3000	3000	3000	4
386	20240806	144500	274359420	3005	3005	3005	3005	102
387	20240806	144400	274052910	3000	3000	3000	3000	0
388	20240806	144300	274052910	3000	3005	3005	3000	10
389	20240806	144200	274022875	3000	3000	3000	3000	0
390	20240806	144100	274022875	3000	3000	3000	3000	0
391	20240806	144000	274022875	3000	3000	3000	3000	1
392	20240806	143900	274019875	3000	2995	3000	2995	395
393	20240806	143800	272835800	2990	2990	2990	2990	19
394	20240806	143700	272778990	2980	2980	2980	2980	35
395	20240806	143600	272674690	2980	2975	2980	2975	300
396	20240806	143500	271780940	2975	2990	2990	2975	14
397	20240806	143400	271739230	2975	2990	2990	2975	26
398	20240806	143300	271661640	2990	2990	2990	2990	0
399	20240806	143200	271661640	2990	2990	2990	2990	25
400	20240806	143100	271586890	3010	3010	3015	3010	55
401	20240806	143000	271421325	3020	2985	3020	2985	427
402	20240806	142900	270145720	2985	2975	2990	2975	17
403	20240806	142800	270095120	2970	2965	2970	2965	58
404	20240806	142700	269922930	2965	2960	2965	2960	64
405	20240806	142600	269733240	2960	2960	2960	2960	150
406	20240806	142500	269289240	2955	2955	2955	2955	0
407	20240806	142400	269289240	2955	2955	2955	2955	0
408	20240806	142300	269289240	2955	2955	2955	2955	0
409	20240806	142200	269289240	2955	2955	2955	2955	84
410	20240806	142100	269041020	2945	2945	2945	2945	0
411	20240806	142000	269041020	2945	2945	2945	2945	0
412	20240806	141900	269041020	2945	2945	2945	2945	0
413	20240806	141800	269041020	2945	2945	2945	2945	0
414	20240806	141700	269041020	2945	2945	2945	2945	0
415	20240806	141600	269041020	2945	2945	2945	2945	0
416	20240806	141500	269041020	2945	2945	2945	2945	11
417	20240806	141400	269008625	2950	2950	2950	2950	0
418	20240806	141300	269008625	2950	2950	2950	2950	0
419	20240806	141200	269008625	2950	2950	2950	2950	0
420	20240806	141100	269008625	2950	2950	2950	2950	70
421	20240806	141000	268802125	2950	2950	2950	2950	0
422	20240806	140900	268802125	2950	2950	2950	2950	0
423	20240806	140800	268802125	2950	2950	2950	2950	1
424	20240806	140700	268799175	2950	2950	2950	2950	0
425	20240806	140600	268799175	2950	2950	2950	2950	0
426	20240806	140500	268799175	2950	2950	2950	2950	0
427	20240806	140400	268799175	2950	2950	2950	2950	0
428	20240806	140300	268799175	2950	2950	2950	2950	0
429	20240806	140200	268799175	2950	2940	2950	2940	1303
430	20240806	140100	264962870	2930	2930	2930	2930	0
431	20240806	140000	264962870	2930	2930	2930	2930	8
432	20240806	135900	264939430	2930	2930	2930	2930	0
433	20240806	135800	264939430	2930	2930	2930	2930	6
434	20240806	135700	264921850	2930	2930	2930	2930	0
435	20240806	135600	264921850	2930	2930	2930	2930	0
436	20240806	135500	264921850	2930	2930	2930	2930	0
437	20240806	135400	264921850	2930	2930	2930	2930	0
438	20240806	135300	264921850	2930	2930	2930	2930	0
439	20240806	135200	264921850	2930	2930	2930	2930	22
440	20240806	135100	264857390	2930	2945	2950	2930	1082
441	20240806	135000	261671480	2950	2950	2950	2950	20
442	20240806	134900	261612480	2935	2935	2935	2935	0
443	20240806	134800	261612480	2935	2935	2935	2935	0
444	20240806	134700	261612480	2935	2935	2935	2935	0
445	20240806	134600	261612480	2935	2935	2935	2935	0
446	20240806	134500	261612480	2935	2935	2935	2935	0
447	20240806	134400	261612480	2935	2935	2935	2935	0
448	20240806	134300	261612480	2935	2935	2935	2935	0
449	20240806	134200	261612480	2935	2935	2935	2935	0
450	20240806	134100	261612480	2935	2935	2935	2935	0
451	20240806	134000	261612480	2935	2935	2935	2935	0
452	20240806	133900	261612480	2935	2940	2940	2935	50
453	20240806	133800	261465700	2945	2945	2945	2945	0
454	20240806	133700	261465700	2945	2945	2945	2945	0
455	20240806	133600	261465700	2945	2945	2945	2945	0
456	20240806	133500	261465700	2945	2945	2945	2945	119
457	20240806	133400	261115245	2955	2955	2955	2955	0
458	20240806	133300	261115245	2955	2955	2955	2955	0
459	20240806	133200	261115245	2955	2955	2955	2955	50
460	20240806	133100	260967495	2955	2955	2955	2955	18
461	20240806	133000	260914305	2925	2925	2925	2925	0
462	20240806	132900	260914305	2925	2925	2925	2925	0
463	20240806	132800	260914305	2925	2925	2925	2925	0
464	20240806	132700	260914305	2925	2945	2945	2925	180
465	20240806	132600	260385790	2950	2950	2950	2950	0
466	20240806	132500	260385790	2950	2950	2950	2950	0
467	20240806	132400	260385790	2950	2950	2950	2950	0
468	20240806	132300	260385790	2950	2950	2950	2950	0
469	20240806	132200	260385790	2950	2950	2950	2950	0
470	20240806	132100	260385790	2950	2950	2950	2950	47
471	20240806	132000	260247140	2920	2920	2920	2920	0
472	20240806	131900	260247140	2920	2920	2920	2920	0
473	20240806	131800	260247140	2920	2920	2920	2920	0
474	20240806	131700	260247140	2920	2920	2920	2920	0
475	20240806	131600	260247140	2920	2920	2920	2920	0
476	20240806	131500	260247140	2920	2920	2920	2920	0
477	20240806	131400	260247140	2920	2920	2920	2920	0
478	20240806	131300	260247140	2920	2930	2930	2915	1111
479	20240806	131200	257003060	2930	2930	2930	2930	0
480	20240806	131100	257003060	2930	2955	2955	2930	960
481	20240806	131000	254172405	2960	2960	2960	2960	47
482	20240806	130900	254033285	2950	2950	2950	2950	0
483	20240806	130800	254033285	2950	2950	2950	2950	0
484	20240806	130700	254033285	2950	2950	2950	2950	0
485	20240806	130600	254033285	2950	2940	2950	2920	1547
486	20240806	130500	249476810	2915	2915	2915	2915	0
487	20240806	130400	249476810	2915	2925	2925	2915	915
488	20240806	130300	246805270	2920	2935	2935	2920	4580
489	20240806	130200	233388200	2935	2935	2935	2935	18
490	20240806	130100	233335370	2925	2925	2925	2925	0
491	20240806	130000	233335370	2925	2945	2945	2925	828
492	20240806	125900	230906030	2950	2950	2950	2950	0
493	20240806	125800	230906030	2950	2950	2950	2950	0
494	20240806	125700	230906030	2950	2950	2955	2950	292
495	20240806	125600	230044575	2950	2950	2950	2950	0
496	20240806	125500	230044575	2950	2955	2955	2950	822
497	20240806	125400	227616050	2955	2955	2955	2955	100
498	20240806	125300	227320550	2955	2965	2970	2955	882
499	20240806	125200	224708495	2960	2960	2960	2960	1
500	20240806	125100	224705535	2960	2960	2960	2960	168
501	20240806	125000	224208255	2955	2955	2955	2955	208
502	20240806	124900	223593615	2950	2950	2950	2920	853
503	20240806	124800	221098990	2950	2935	2950	2930	1250
504	20240806	124700	217430155	2930	2965	2965	2930	2487
505	20240806	124600	210117940	2930	2930	2930	2930	0
506	20240806	124500	210117940	2930	2960	2960	2930	1842
507	20240806	124400	204683840	2955	2960	2960	2955	489
508	20240806	124300	203236640	2960	2980	2980	2960	1150
509	20240806	124200	199818210	2975	2975	2975	2975	0
510	20240806	124100	199818210	2975	2980	2980	2975	500
511	20240806	124000	198330675	2980	2980	2980	2980	0
512	20240806	123900	198330675	2980	2995	2995	2980	1684
513	20240806	123800	193295900	2990	2990	2990	2990	0
514	20240806	123700	193295900	2990	2990	2990	2990	0
515	20240806	123600	193295900	2990	2990	2990	2990	0
516	20240806	123500	193295900	2990	2990	2990	2990	0
517	20240806	123400	193295900	2990	2990	2990	2990	0
518	20240806	123300	193295900	2990	3000	3010	2990	7702
519	20240806	123200	170189950	3000	3000	3000	3000	0
520	20240806	123100	170189950	3000	3000	3000	3000	0
521	20240806	123000	170189950	3000	2990	3005	2970	3105
522	20240806	122900	160924125	3005	3005	3005	3005	0
523	20240806	122800	160924125	3005	3005	3005	3005	0
524	20240806	122700	160924125	3005	3005	3005	3005	277
525	20240806	122600	160091740	3015	3015	3015	3015	0
526	20240806	122500	160091740	3015	3015	3015	3015	0
527	20240806	122400	160091740	3015	3025	3025	2985	570
528	20240806	122300	158385235	3025	3025	3025	3025	0
529	20240806	122200	158385235	3025	3025	3025	3025	0
530	20240806	122100	158385235	3025	3025	3025	3025	0
531	20240806	122000	158385235	3025	3025	3025	3025	48
532	20240806	121900	158240035	3000	3000	3000	3000	0
533	20240806	121800	158240035	3000	3000	3000	3000	0
534	20240806	121700	158240035	3000	3005	3005	3000	428
535	20240806	121600	156954380	3000	3000	3000	3000	0
536	20240806	121500	156954380	3000	3005	3005	3000	92
537	20240806	121400	156677930	3025	3025	3025	3025	0
538	20240806	121300	156677930	3025	3025	3025	3025	0
539	20240806	121200	156677930	3025	3025	3025	3025	0
540	20240806	121100	156677930	3025	3025	3025	3025	0
541	20240806	121000	156677930	3025	3025	3025	3025	0
542	20240806	120900	156677930	3025	3025	3025	3025	1
543	20240806	120800	156674905	3010	3010	3010	3010	0
544	20240806	120700	156674905	3010	3010	3010	3010	0
545	20240806	120600	156674905	3010	3010	3010	3010	130
546	20240806	120500	156283605	3020	3020	3020	3020	0
547	20240806	120400	156283605	3020	3020	3020	3020	0
548	20240806	120300	156283605	3020	3020	3020	3020	0
549	20240806	120200	156283605	3020	3020	3020	3020	62
550	20240806	120100	156096365	3005	3005	3005	3005	0
551	20240806	120000	156096365	3005	3025	3025	3005	1502
552	20240806	115900	151557005	3025	3025	3025	3025	0
553	20240806	115800	151557005	3025	3025	3025	3025	33
554	20240806	115700	151457180	3025	3025	3025	3025	229
555	20240806	115600	150764455	3025	3025	3025	3025	0
556	20240806	115500	150764455	3025	3025	3025	3025	0
557	20240806	115400	150764455	3025	3025	3025	3025	0
558	20240806	115300	150764455	3025	3025	3025	3025	459
559	20240806	115200	149375980	3025	3025	3025	3025	275
560	20240806	115100	148544105	3025	3025	3030	3025	681
561	20240806	115000	146483980	3025	3025	3025	3025	64
562	20240806	114900	146290380	3020	3020	3020	3020	138
563	20240806	114800	145873620	3010	3010	3010	3010	0
564	20240806	114700	145873620	3010	3010	3010	3010	0
565	20240806	114600	145873620	3010	3010	3010	3010	0
566	20240806	114500	145873620	3010	3010	3010	3010	80
567	20240806	114400	145632820	3010	3010	3010	3010	0
568	20240806	114300	145632820	3010	3010	3010	3010	0
569	20240806	114200	145632820	3010	3010	3010	3010	0
570	20240806	114100	145632820	3010	3000	3010	3000	156
571	20240806	114000	145164320	3005	3005	3005	3005	0
572	20240806	113900	145164320	3005	2995	3005	2995	478
573	20240806	113800	143731325	2995	2995	2995	2995	0
574	20240806	113700	143731325	2995	2995	2995	2995	0
575	20240806	113600	143731325	2995	2995	2995	2995	99
576	20240806	113500	143434820	2990	2990	2990	2990	0
577	20240806	113400	143434820	2990	2990	2990	2990	98
578	20240806	113300	143141800	2990	2995	2995	2990	222
579	20240806	113200	142478015	2970	2970	2970	2970	0
580	20240806	113100	142478015	2970	2970	2970	2970	0
581	20240806	113000	142478015	2970	2970	2970	2970	0
582	20240806	112900	142478015	2970	3000	3005	2970	204
583	20240806	112800	141865545	2960	2960	2960	2960	251
584	20240806	112700	141122585	2945	3015	3015	2905	3167
585	20240806	112600	131765065	3025	3025	3025	3025	0
586	20240806	112500	131765065	3025	3025	3025	3025	3
587	20240806	112400	131755990	3025	3025	3025	3025	0
588	20240806	112300	131755990	3025	3025	3025	3025	0
589	20240806	112200	131755990	3025	3025	3025	3025	0
590	20240806	112100	131755990	3025	3030	3030	3025	200
591	20240806	112000	131150985	3025	3025	3025	3025	0
592	20240806	111900	131150985	3025	3025	3025	3025	0
593	20240806	111800	131150985	3025	3025	3025	3025	0
594	20240806	111700	131150985	3025	3025	3025	3025	0
595	20240806	111600	131150985	3025	3025	3025	3025	100
596	20240806	111500	130848485	3040	3040	3040	3040	0
597	20240806	111400	130848485	3040	3040	3040	3040	0
598	20240806	111300	130848485	3040	3040	3040	3040	0
599	20240806	111200	130848485	3040	3040	3040	3040	0
600	20240806	111100	130848485	3040	3040	3040	3040	0
601	20240806	111000	130848485	3040	3040	3040	3040	0
602	20240806	110900	130848485	3040	3040	3040	3040	0
603	20240806	110800	130848485	3040	3040	3040	3040	0
604	20240806	110700	130848485	3040	3040	3040	3040	0
605	20240806	110600	130848485	3040	3040	3040	3040	0
606	20240806	110500	130848485	3040	3040	3040	3040	0
607	20240806	110400	130848485	3040	3040	3040	3040	0
608	20240806	110300	130848485	3040	3040	3040	3040	0
609	20240806	110200	130848485	3040	3035	3040	3035	609
610	20240806	110100	128999890	3035	3035	3035	3035	3
611	20240806	110000	128990785	3035	3035	3035	3035	0
612	20240806	105900	128990785	3035	3035	3035	3035	0
613	20240806	105800	128990785	3035	3035	3035	3035	0
614	20240806	105700	128990785	3035	3035	3035	3035	14
615	20240806	105600	128948295	3025	3015	3025	3015	782
616	20240806	105500	126589995	2985	2985	2985	2985	0
617	20240806	105400	126589995	2985	2985	2985	2985	0
618	20240806	105300	126589995	2985	2985	2985	2985	0
619	20240806	105200	126589995	2985	2990	2990	2985	10
620	20240806	105100	126560140	2985	2985	2985	2985	0
621	20240806	105000	126560140	2985	2985	2985	2985	0
622	20240806	104900	126560140	2985	2985	2985	2985	0
623	20240806	104800	126560140	2985	2985	2985	2985	0
624	20240806	104700	126560140	2985	2985	2985	2985	4
625	20240806	104600	126548200	2985	2985	2985	2985	0
626	20240806	104500	126548200	2985	2985	2985	2985	0
627	20240806	104400	126548200	2985	2985	2985	2985	0
628	20240806	104300	126548200	2985	2985	2985	2985	141
629	20240806	104200	126127315	2985	2985	2985	2985	1040
630	20240806	104100	123022915	2985	2990	2990	2985	1354
631	20240806	104000	118976490	2990	2990	2990	2990	0
632	20240806	103900	118976490	2990	2990	2990	2990	0
633	20240806	103800	118976490	2990	2995	2995	2990	488
634	20240806	103700	117517270	3000	3000	3000	3000	503
635	20240806	103600	116008270	3020	3020	3020	3020	0
636	20240806	103500	116008270	3020	3020	3020	3020	0
637	20240806	103400	116008270	3020	3020	3020	3020	19
638	20240806	103300	115950890	3025	3025	3025	3025	0
639	20240806	103200	115950890	3025	3025	3025	3025	0
640	20240806	103100	115950890	3025	3045	3045	3025	964
641	20240806	103000	113025520	3050	3050	3050	3050	65
642	20240806	102900	112827270	3055	3060	3060	3055	59
643	20240806	102800	112646885	3065	3065	3065	3065	6
644	20240806	102700	112628495	3070	3070	3070	3070	346
645	20240806	102600	111566275	3070	3070	3070	3070	105
646	20240806	102500	111243925	3070	3070	3070	3070	20
647	20240806	102400	111182525	3070	3070	3070	3070	0
648	20240806	102300	111182525	3070	3070	3070	3070	47
649	20240806	102200	111038235	3070	3070	3070	3070	0
650	20240806	102100	111038235	3070	3070	3070	3070	0
651	20240806	102000	111038235	3070	3070	3070	3070	0
652	20240806	101900	111038235	3070	3070	3070	3070	0
653	20240806	101800	111038235	3070	3065	3070	3065	7
654	20240806	101700	111016765	3070	3070	3070	3070	0
655	20240806	101600	111016765	3070	3070	3070	3070	0
656	20240806	101500	111016765	3070	3070	3070	3070	1
657	20240806	101400	111013695	3065	3065	3065	3065	596
658	20240806	101300	109186955	3065	3065	3065	3065	0
659	20240806	101200	109186955	3065	3065	3065	3065	3
660	20240806	101100	109177760	3070	3070	3070	3070	0
661	20240806	101000	109177760	3070	3070	3070	3070	2
662	20240806	100900	109171620	3080	3080	3080	3080	0
663	20240806	100800	109171620	3080	3075	3080	3075	8
664	20240806	100700	109147010	3020	3020	3020	3020	0
665	20240806	100600	109147010	3020	3080	3080	3020	554
666	20240806	100500	107445710	3080	3105	3105	3080	800
667	20240806	100400	104970210	3110	3110	3110	3110	106
668	20240806	100300	104640550	3120	3120	3120	3120	0
669	20240806	100200	104640550	3120	3120	3120	3120	4
670	20240806	100100	104628070	3120	3110	3120	3110	309
671	20240806	100000	103667060	3120	3105	3120	3105	91
672	20240806	095900	103383935	3120	3120	3120	3120	2
673	20240806	095800	103377695	3120	3110	3120	3110	9
674	20240806	095700	103349635	3105	3105	3110	3090	110
675	20240806	095600	103008620	3115	3115	3115	3115	0
676	20240806	095500	103008620	3115	3115	3115	3115	435
677	20240806	095400	101653595	3115	3110	3115	3110	378
678	20240806	095300	100476365	3110	3110	3110	3110	0
679	20240806	095200	100476365	3110	3095	3110	3090	78
680	20240806	095100	100234625	3095	3110	3110	3095	75
681	20240806	095000	100002350	3115	3115	3115	3115	605
682	20240806	094900	98117775	3115	3090	3115	3090	33
683	20240806	094800	98015730	3090	3090	3100	3090	153
684	20240806	094700	97542930	3115	3110	3115	3110	10
685	20240806	094600	97511810	3115	3110	3115	3110	40
686	20240806	094500	97387330	3115	3075	3120	3075	124
687	20240806	094400	97003235	3070	3065	3070	3065	229
688	20240806	094300	96301185	3065	3045	3065	3045	660
689	20240806	094200	94288895	3045	3030	3045	3030	843
690	20240806	094100	91727745	3035	3035	3035	3035	0
691	20240806	094000	91727745	3035	3035	3035	3035	0
692	20240806	093900	91727745	3035	3035	3035	3035	0
693	20240806	093800	91727745	3035	3035	3040	3035	142
694	20240806	093700	91296735	3035	3035	3040	3035	160
695	20240806	093600	90810740	3040	3025	3040	3025	611
696	20240806	093500	88962105	3020	3020	3020	3020	0
697	20240806	093400	88962105	3020	3025	3025	3020	181
698	20240806	093300	88414970	3020	3010	3020	2985	1486
699	20240806	093200	83946780	3010	2975	3010	2975	663
700	20240806	093100	81967160	2965	3000	3010	2965	3696
701	20240806	093000	70873800	2885	2885	2885	2885	0
702	20240806	092900	70873800	2885	3040	3040	2885	6779
703	20240806	092800	50942235	3065	3050	3065	3050	267
704	20240806	092700	50126400	3050	3050	3050	3050	134
705	20240806	092600	49717700	3045	3045	3045	3045	44
706	20240806	092500	49583720	3045	3045	3045	3045	0
707	20240806	092400	49583720	3045	3045	3045	3045	197
708	20240806	092300	48983855	3045	3035	3045	3035	763
709	20240806	092200	46664750	3035	3030	3035	3030	277
710	20240806	092100	45824260	3015	2995	3015	2995	462
711	20240806	092000	44432970	2995	2995	2995	2995	21
712	20240806	091900	44370075	2995	2995	2995	2995	16
713	20240806	091800	44322155	2995	2960	2995	2960	422
714	20240806	091700	43060280	2975	3000	3000	2955	1178
715	20240806	091600	39574840	3000	2960	3000	2940	153
716	20240806	091500	39122610	2955	2975	3000	2955	1164
717	20240806	091400	35678915	2980	2985	2990	2980	641
718	20240806	091300	33765545	3010	2970	3010	2970	234
719	20240806	091200	33065205	2970	2995	3000	2970	1299
720	20240806	091100	29171060	2995	2985	2995	2965	305
721	20240806	091000	28260275	2955	2965	2965	2955	2710
722	20240806	090900	20248770	2965	3000	3000	2965	589
723	20240806	090800	18498650	3000	3005	3005	3000	235
724	20240806	090700	17793375	3000	3000	3000	3000	5
725	20240806	090600	17778375	3000	3055	3055	3000	536
726	20240806	090500	16143350	3030	3065	3065	3030	625
727	20240806	090400	14243060	3055	3055	3055	3055	10
728	20240806	090300	14212510	3045	3030	3045	3030	132
729	20240806	090200	13811455	3005	2985	3025	2980	1425
730	20240806	090100	9530050	2985	3015	3025	2985	865
731	20240806	090000	6923515	3000	2955	3000	2955	2342