KissMeData/446840/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	213400	24000895	2185	2185	2185	2185	5
3	20240806	213300	24000895	2185	2185	2185	2185	0
4	20240806	213200	24000895	2185	2185	2185	2185	0
5	20240806	213100	24000895	2185	2185	2185	2185	0
6	20240806	213000	24000895	2185	2185	2185	2185	0
7	20240806	212900	24000895	2185	2185	2185	2185	0
8	20240806	212800	24000895	2185	2185	2185	2185	0
9	20240806	212700	24000895	2185	2185	2185	2185	0
10	20240806	212600	24000895	2185	2185	2185	2185	0
11	20240806	212500	24000895	2185	2185	2185	2185	0
12	20240806	212400	24000895	2185	2185	2185	2185	0
13	20240806	212300	24000895	2185	2185	2185	2185	0
14	20240806	212200	24000895	2185	2185	2185	2185	0
15	20240806	212100	24000895	2185	2185	2185	2185	0
16	20240806	212000	24000895	2185	2185	2185	2185	0
17	20240806	211900	24000895	2185	2185	2185	2185	0
18	20240806	211800	24000895	2185	2185	2185	2185	0
19	20240806	211700	24000895	2185	2185	2185	2185	0
20	20240806	211600	24000895	2185	2185	2185	2185	0
21	20240806	211500	24000895	2185	2185	2185	2185	0
22	20240806	211400	24000895	2185	2185	2185	2185	0
23	20240806	211300	24000895	2185	2185	2185	2185	0
24	20240806	211200	24000895	2185	2185	2185	2185	0
25	20240806	211100	24000895	2185	2185	2185	2185	0
26	20240806	211000	24000895	2185	2185	2185	2185	0
27	20240806	210900	24000895	2185	2185	2185	2185	0
28	20240806	210800	24000895	2185	2185	2185	2185	0
29	20240806	210700	24000895	2185	2185	2185	2185	0
30	20240806	210600	24000895	2185	2185	2185	2185	0
31	20240806	210500	24000895	2185	2185	2185	2185	0
32	20240806	210400	24000895	2185	2185	2185	2185	5
33	20240806	210300	24000895	2185	2185	2185	2185	0
34	20240806	210200	24000895	2185	2185	2185	2185	0
35	20240806	210100	24000895	2185	2185	2185	2185	0
36	20240806	210000	24000895	2185	2185	2185	2185	0
37	20240806	205900	24000895	2185	2185	2185	2185	0
38	20240806	205800	24000895	2185	2185	2185	2185	0
39	20240806	205700	24000895	2185	2185	2185	2185	0
40	20240806	205600	24000895	2185	2185	2185	2185	0
41	20240806	205500	24000895	2185	2185	2185	2185	0
42	20240806	205400	24000895	2185	2185	2185	2185	0
43	20240806	205300	24000895	2185	2185	2185	2185	0
44	20240806	205200	24000895	2185	2185	2185	2185	0
45	20240806	205100	24000895	2185	2185	2185	2185	0
46	20240806	205000	24000895	2185	2185	2185	2185	0
47	20240806	204900	24000895	2185	2185	2185	2185	0
48	20240806	204800	24000895	2185	2185	2185	2185	0
49	20240806	204700	24000895	2185	2185	2185	2185	0
50	20240806	204600	24000895	2185	2185	2185	2185	0
51	20240806	204500	24000895	2185	2185	2185	2185	0
52	20240806	204400	24000895	2185	2185	2185	2185	0
53	20240806	204300	24000895	2185	2185	2185	2185	0
54	20240806	204200	24000895	2185	2185	2185	2185	0
55	20240806	204100	24000895	2185	2185	2185	2185	0
56	20240806	204000	24000895	2185	2185	2185	2185	0
57	20240806	203900	24000895	2185	2185	2185	2185	0
58	20240806	203800	24000895	2185	2185	2185	2185	0
59	20240806	203700	24000895	2185	2185	2185	2185	0
60	20240806	203600	24000895	2185	2185	2185	2185	0
61	20240806	203500	24000895	2185	2185	2185	2185	0
62	20240806	203400	24000895	2185	2185	2185	2185	5
63	20240806	203300	24000895	2185	2185	2185	2185	0
64	20240806	203200	24000895	2185	2185	2185	2185	0
65	20240806	203100	24000895	2185	2185	2185	2185	0
66	20240806	203000	24000895	2185	2185	2185	2185	0
67	20240806	202900	24000895	2185	2185	2185	2185	0
68	20240806	202800	24000895	2185	2185	2185	2185	0
69	20240806	202700	24000895	2185	2185	2185	2185	0
70	20240806	202600	24000895	2185	2185	2185	2185	0
71	20240806	202500	24000895	2185	2185	2185	2185	0
72	20240806	202400	24000895	2185	2185	2185	2185	0
73	20240806	202300	24000895	2185	2185	2185	2185	0
74	20240806	202200	24000895	2185	2185	2185	2185	0
75	20240806	202100	24000895	2185	2185	2185	2185	0
76	20240806	202000	24000895	2185	2185	2185	2185	0
77	20240806	201900	24000895	2185	2185	2185	2185	0
78	20240806	201800	24000895	2185	2185	2185	2185	0
79	20240806	201700	24000895	2185	2185	2185	2185	0
80	20240806	201600	24000895	2185	2185	2185	2185	0
81	20240806	201500	24000895	2185	2185	2185	2185	0
82	20240806	201400	24000895	2185	2185	2185	2185	0
83	20240806	201300	24000895	2185	2185	2185	2185	0
84	20240806	201200	24000895	2185	2185	2185	2185	0
85	20240806	201100	24000895	2185	2185	2185	2185	0
86	20240806	201000	24000895	2185	2185	2185	2185	0
87	20240806	200900	24000895	2185	2185	2185	2185	0
88	20240806	200800	24000895	2185	2185	2185	2185	0
89	20240806	200700	24000895	2185	2185	2185	2185	0
90	20240806	200600	24000895	2185	2185	2185	2185	0
91	20240806	200500	24000895	2185	2185	2185	2185	0
92	20240806	200400	24000895	2185	2185	2185	2185	5
93	20240806	200300	24000895	2185	2185	2185	2185	0
94	20240806	200200	24000895	2185	2185	2185	2185	0
95	20240806	200100	24000895	2185	2185	2185	2185	0
96	20240806	200000	24000895	2185	2185	2185	2185	0
97	20240806	195900	24000895	2185	2185	2185	2185	0
98	20240806	195800	24000895	2185	2185	2185	2185	0
99	20240806	195700	24000895	2185	2185	2185	2185	0
100	20240806	195600	24000895	2185	2185	2185	2185	0
101	20240806	195500	24000895	2185	2185	2185	2185	0
102	20240806	195400	24000895	2185	2185	2185	2185	0
103	20240806	195300	24000895	2185	2185	2185	2185	0
104	20240806	195200	24000895	2185	2185	2185	2185	0
105	20240806	195100	24000895	2185	2185	2185	2185	0
106	20240806	195000	24000895	2185	2185	2185	2185	0
107	20240806	194900	24000895	2185	2185	2185	2185	0
108	20240806	194800	24000895	2185	2185	2185	2185	0
109	20240806	194700	24000895	2185	2185	2185	2185	0
110	20240806	194600	24000895	2185	2185	2185	2185	0
111	20240806	194500	24000895	2185	2185	2185	2185	0
112	20240806	194400	24000895	2185	2185	2185	2185	0
113	20240806	194300	24000895	2185	2185	2185	2185	0
114	20240806	194200	24000895	2185	2185	2185	2185	0
115	20240806	194100	24000895	2185	2185	2185	2185	0
116	20240806	194000	24000895	2185	2185	2185	2185	0
117	20240806	193900	24000895	2185	2185	2185	2185	0
118	20240806	193800	24000895	2185	2185	2185	2185	0
119	20240806	193700	24000895	2185	2185	2185	2185	0
120	20240806	193600	24000895	2185	2185	2185	2185	0
121	20240806	193500	24000895	2185	2185	2185	2185	0
122	20240806	193400	24000895	2185	2185	2185	2185	5
123	20240806	193300	24000895	2185	2185	2185	2185	0
124	20240806	193200	24000895	2185	2185	2185	2185	0
125	20240806	193100	24000895	2185	2185	2185	2185	0
126	20240806	193000	24000895	2185	2185	2185	2185	0
127	20240806	192900	24000895	2185	2185	2185	2185	0
128	20240806	192800	24000895	2185	2185	2185	2185	0
129	20240806	192700	24000895	2185	2185	2185	2185	0
130	20240806	192600	24000895	2185	2185	2185	2185	0
131	20240806	192500	24000895	2185	2185	2185	2185	0
132	20240806	192400	24000895	2185	2185	2185	2185	0
133	20240806	192300	24000895	2185	2185	2185	2185	0
134	20240806	192200	24000895	2185	2185	2185	2185	0
135	20240806	192100	24000895	2185	2185	2185	2185	0
136	20240806	192000	24000895	2185	2185	2185	2185	0
137	20240806	191900	24000895	2185	2185	2185	2185	0
138	20240806	191800	24000895	2185	2185	2185	2185	0
139	20240806	191700	24000895	2185	2185	2185	2185	0
140	20240806	191600	24000895	2185	2185	2185	2185	0
141	20240806	191500	24000895	2185	2185	2185	2185	0
142	20240806	191400	24000895	2185	2185	2185	2185	0
143	20240806	191300	24000895	2185	2185	2185	2185	0
144	20240806	191200	24000895	2185	2185	2185	2185	0
145	20240806	191100	24000895	2185	2185	2185	2185	0
146	20240806	191000	24000895	2185	2185	2185	2185	0
147	20240806	190900	24000895	2185	2185	2185	2185	0
148	20240806	190800	24000895	2185	2185	2185	2185	0
149	20240806	190700	24000895	2185	2185	2185	2185	0
150	20240806	190600	24000895	2185	2185	2185	2185	0
151	20240806	190500	24000895	2185	2185	2185	2185	0
152	20240806	190400	24000895	2185	2185	2185	2185	5
153	20240806	190300	24000895	2185	2185	2185	2185	0
154	20240806	190200	24000895	2185	2185	2185	2185	0
155	20240806	190100	24000895	2185	2185	2185	2185	0
156	20240806	190000	24000895	2185	2185	2185	2185	0
157	20240806	185900	24000895	2185	2185	2185	2185	0
158	20240806	185800	24000895	2185	2185	2185	2185	0
159	20240806	185700	24000895	2185	2185	2185	2185	0
160	20240806	185600	24000895	2185	2185	2185	2185	0
161	20240806	185500	24000895	2185	2185	2185	2185	0
162	20240806	185400	24000895	2185	2185	2185	2185	0
163	20240806	185300	24000895	2185	2185	2185	2185	0
164	20240806	185200	24000895	2185	2185	2185	2185	0
165	20240806	185100	24000895	2185	2185	2185	2185	0
166	20240806	185000	24000895	2185	2185	2185	2185	0
167	20240806	184900	24000895	2185	2185	2185	2185	0
168	20240806	184800	24000895	2185	2185	2185	2185	0
169	20240806	184700	24000895	2185	2185	2185	2185	0
170	20240806	184600	24000895	2185	2185	2185	2185	0
171	20240806	184500	24000895	2185	2185	2185	2185	0
172	20240806	184400	24000895	2185	2185	2185	2185	0
173	20240806	184300	24000895	2185	2185	2185	2185	0
174	20240806	184200	24000895	2185	2185	2185	2185	0
175	20240806	184100	24000895	2185	2185	2185	2185	0
176	20240806	184000	24000895	2185	2185	2185	2185	0
177	20240806	183900	24000895	2185	2185	2185	2185	0
178	20240806	183800	24000895	2185	2185	2185	2185	0
179	20240806	183700	24000895	2185	2185	2185	2185	0
180	20240806	183600	24000895	2185	2185	2185	2185	0
181	20240806	183500	24000895	2185	2185	2185	2185	0
182	20240806	183400	24000895	2185	2185	2185	2185	5
183	20240806	183300	24000895	2185	2185	2185	2185	0
184	20240806	183200	24000895	2185	2185	2185	2185	0
185	20240806	183100	24000895	2185	2185	2185	2185	0
186	20240806	183000	24000895	2185	2185	2185	2185	0
187	20240806	182900	24000895	2185	2185	2185	2185	0
188	20240806	182800	24000895	2185	2185	2185	2185	0
189	20240806	182700	24000895	2185	2185	2185	2185	0
190	20240806	182600	24000895	2185	2185	2185	2185	0
191	20240806	182500	24000895	2185	2185	2185	2185	0
192	20240806	182400	24000895	2185	2185	2185	2185	0
193	20240806	182300	24000895	2185	2185	2185	2185	0
194	20240806	182200	24000895	2185	2185	2185	2185	0
195	20240806	182100	24000895	2185	2185	2185	2185	0
196	20240806	182000	24000895	2185	2185	2185	2185	0
197	20240806	181900	24000895	2185	2185	2185	2185	0
198	20240806	181800	24000895	2185	2185	2185	2185	0
199	20240806	181700	24000895	2185	2185	2185	2185	0
200	20240806	181600	24000895	2185	2185	2185	2185	0
201	20240806	181500	24000895	2185	2185	2185	2185	0
202	20240806	181400	24000895	2185	2185	2185	2185	0
203	20240806	181300	24000895	2185	2185	2185	2185	0
204	20240806	181200	24000895	2185	2185	2185	2185	0
205	20240806	181100	24000895	2185	2185	2185	2185	0
206	20240806	181000	24000895	2185	2185	2185	2185	0
207	20240806	180900	24000895	2185	2185	2185	2185	0
208	20240806	180800	24000895	2185	2185	2185	2185	0
209	20240806	180700	24000895	2185	2185	2185	2185	0
210	20240806	180600	24000895	2185	2185	2185	2185	0
211	20240806	180500	24000895	2185	2185	2185	2185	0
212	20240806	180400	24000895	2185	2185	2185	2185	5
213	20240806	180300	24000895	2185	2185	2185	2185	0
214	20240806	180200	24000895	2185	2185	2185	2185	0
215	20240806	180100	24000895	2185	2185	2185	2185	0
216	20240806	180000	24000895	2185	2185	2185	2185	0
217	20240806	175900	24000895	2185	2185	2185	2185	0
218	20240806	175800	24000895	2185	2185	2185	2185	0
219	20240806	175700	24000895	2185	2185	2185	2185	0
220	20240806	175600	24000895	2185	2185	2185	2185	0
221	20240806	175500	24000895	2185	2185	2185	2185	0
222	20240806	175400	24000895	2185	2185	2185	2185	0
223	20240806	175300	24000895	2185	2185	2185	2185	0
224	20240806	175200	24000895	2185	2185	2185	2185	0
225	20240806	175100	24000895	2185	2185	2185	2185	0
226	20240806	175000	24000895	2185	2185	2185	2185	0
227	20240806	174900	24000895	2185	2185	2185	2185	0
228	20240806	174800	24000895	2185	2185	2185	2185	0
229	20240806	174700	24000895	2185	2185	2185	2185	0
230	20240806	174600	24000895	2185	2185	2185	2185	0
231	20240806	174500	24000895	2185	2185	2185	2185	0
232	20240806	174400	24000895	2185	2185	2185	2185	0
233	20240806	174300	24000895	2185	2185	2185	2185	0
234	20240806	174200	24000895	2185	2185	2185	2185	0
235	20240806	174100	24000895	2185	2185	2185	2185	0
236	20240806	174000	24000895	2185	2185	2185	2185	0
237	20240806	173900	24000895	2185	2185	2185	2185	0
238	20240806	173800	24000895	2185	2185	2185	2185	0
239	20240806	173700	24000895	2185	2185	2185	2185	0
240	20240806	173600	24000895	2185	2185	2185	2185	0
241	20240806	173500	24000895	2185	2185	2185	2185	0
242	20240806	173400	24000895	2185	2185	2185	2185	5
243	20240806	173300	24000895	2185	2185	2185	2185	0
244	20240806	173200	24000895	2185	2185	2185	2185	0
245	20240806	173100	24000895	2185	2185	2185	2185	0
246	20240806	173000	24000895	2185	2185	2185	2185	0
247	20240806	172900	24000895	2185	2185	2185	2185	0
248	20240806	172800	24000895	2185	2185	2185	2185	0
249	20240806	172700	24000895	2185	2185	2185	2185	0
250	20240806	172600	24000895	2185	2185	2185	2185	0
251	20240806	172500	24000895	2185	2185	2185	2185	0
252	20240806	172400	24000895	2185	2185	2185	2185	0
253	20240806	172300	24000895	2185	2185	2185	2185	0
254	20240806	172200	24000895	2185	2185	2185	2185	0
255	20240806	172100	24000895	2185	2185	2185	2185	0
256	20240806	172000	24000895	2185	2185	2185	2185	0
257	20240806	171900	24000895	2185	2185	2185	2185	0
258	20240806	171800	24000895	2185	2185	2185	2185	0
259	20240806	171700	24000895	2185	2185	2185	2185	0
260	20240806	171600	24000895	2185	2185	2185	2185	0
261	20240806	171500	24000895	2185	2185	2185	2185	0
262	20240806	171400	24000895	2185	2185	2185	2185	0
263	20240806	171300	24000895	2185	2185	2185	2185	0
264	20240806	171200	24000895	2185	2185	2185	2185	0
265	20240806	171100	24000895	2185	2185	2185	2185	0
266	20240806	171000	24000895	2185	2185	2185	2185	0
267	20240806	170900	24000895	2185	2185	2185	2185	0
268	20240806	170800	24000895	2185	2185	2185	2185	0
269	20240806	170700	24000895	2185	2185	2185	2185	0
270	20240806	170600	24000895	2185	2185	2185	2185	0
271	20240806	170500	24000895	2185	2185	2185	2185	0
272	20240806	170400	24000895	2185	2185	2185	2185	5
273	20240806	170300	24000895	2185	2185	2185	2185	0
274	20240806	170200	24000895	2185	2185	2185	2185	0
275	20240806	170100	24000895	2185	2185	2185	2185	0
276	20240806	170000	24000895	2185	2185	2185	2185	0
277	20240806	165900	24000895	2185	2185	2185	2185	0
278	20240806	165800	24000895	2185	2185	2185	2185	0
279	20240806	165700	24000895	2185	2185	2185	2185	0
280	20240806	165600	24000895	2185	2185	2185	2185	0
281	20240806	165500	24000895	2185	2185	2185	2185	0
282	20240806	165400	24000895	2185	2185	2185	2185	0
283	20240806	165300	24000895	2185	2185	2185	2185	0
284	20240806	165200	24000895	2185	2185	2185	2185	0
285	20240806	165100	24000895	2185	2185	2185	2185	0
286	20240806	165000	24000895	2185	2185	2185	2185	0
287	20240806	164900	24000895	2185	2185	2185	2185	0
288	20240806	164800	24000895	2185	2185	2185	2185	0
289	20240806	164700	24000895	2185	2185	2185	2185	0
290	20240806	164600	24000895	2185	2185	2185	2185	0
291	20240806	164500	24000895	2185	2185	2185	2185	0
292	20240806	164400	24000895	2185	2185	2185	2185	0
293	20240806	164300	24000895	2185	2185	2185	2185	0
294	20240806	164200	24000895	2185	2185	2185	2185	0
295	20240806	164100	24000895	2185	2185	2185	2185	0
296	20240806	164000	24000895	2185	2185	2185	2185	0
297	20240806	163900	24000895	2185	2185	2185	2185	0
298	20240806	163800	24000895	2185	2185	2185	2185	0
299	20240806	163700	24000895	2185	2185	2185	2185	0
300	20240806	163600	24000895	2185	2185	2185	2185	0
301	20240806	163500	24000895	2185	2185	2185	2185	0
302	20240806	163400	24000895	2185	2185	2185	2185	5
303	20240806	163300	24000895	2185	2185	2185	2185	0
304	20240806	163200	24000895	2185	2185	2185	2185	0
305	20240806	163100	24000895	2185	2185	2185	2185	0
306	20240806	163000	24000895	2185	2185	2185	2185	0
307	20240806	162900	24000895	2185	2185	2185	2185	0
308	20240806	162800	24000895	2185	2185	2185	2185	0
309	20240806	162700	24000895	2185	2185	2185	2185	0
310	20240806	162600	24000895	2185	2185	2185	2185	0
311	20240806	162500	24000895	2185	2185	2185	2185	0
312	20240806	162400	24000895	2185	2185	2185	2185	0
313	20240806	162300	24000895	2185	2185	2185	2185	0
314	20240806	162200	24000895	2185	2185	2185	2185	0
315	20240806	162100	24000895	2185	2185	2185	2185	0
316	20240806	162000	24000895	2185	2185	2185	2185	0
317	20240806	161900	24000895	2185	2185	2185	2185	0
318	20240806	161800	24000895	2185	2185	2185	2185	0
319	20240806	161700	24000895	2185	2185	2185	2185	0
320	20240806	161600	24000895	2185	2185	2185	2185	0
321	20240806	161500	24000895	2185	2185	2185	2185	0
322	20240806	161400	24000895	2185	2185	2185	2185	0
323	20240806	161300	24000895	2185	2185	2185	2185	0
324	20240806	161200	24000895	2185	2185	2185	2185	0
325	20240806	161100	24000895	2185	2185	2185	2185	0
326	20240806	161000	24000895	2185	2185	2185	2185	0
327	20240806	160900	24000895	2185	2185	2185	2185	0
328	20240806	160800	24000895	2185	2185	2185	2185	0
329	20240806	160700	24000895	2185	2185	2185	2185	0
330	20240806	160600	24000895	2185	2185	2185	2185	0
331	20240806	160500	24000895	2185	2185	2185	2185	0
332	20240806	160400	24000895	2185	2185	2185	2185	5
333	20240806	160300	24000895	2185	2185	2185	2185	0
334	20240806	160200	24000895	2185	2185	2185	2185	0
335	20240806	160100	24000895	2185	2185	2185	2185	0
336	20240806	160000	24000895	2185	2185	2185	2185	0
337	20240806	155900	24000895	2185	2185	2185	2185	0
338	20240806	155800	24000895	2185	2185	2185	2185	0
339	20240806	155700	24000895	2185	2185	2185	2185	0
340	20240806	155600	24000895	2185	2185	2185	2185	0
341	20240806	155500	24000895	2185	2185	2185	2185	0
342	20240806	155400	24000895	2185	2185	2185	2185	0
343	20240806	155300	24000895	2185	2185	2185	2185	0
344	20240806	155200	24000895	2185	2185	2185	2185	0
345	20240806	155100	24000895	2185	2185	2185	2185	0
346	20240806	155000	24000895	2185	2185	2185	2185	0
347	20240806	154900	24000895	2185	2185	2185	2185	0
348	20240806	154800	24000895	2185	2185	2185	2185	0
349	20240806	154700	24000895	2185	2185	2185	2185	0
350	20240806	154600	24000895	2185	2185	2185	2185	0
351	20240806	154500	24000895	2185	2185	2185	2185	0
352	20240806	154400	24000895	2185	2185	2185	2185	0
353	20240806	154300	24000895	2185	2185	2185	2185	0
354	20240806	154200	24000895	2185	2185	2185	2185	0
355	20240806	154100	24000895	2185	2185	2185	2185	0
356	20240806	154000	24000895	2185	2185	2185	2185	0
357	20240806	153900	24000895	2185	2185	2185	2185	0
358	20240806	153800	24000895	2185	2185	2185	2185	0
359	20240806	153700	24000895	2185	2185	2185	2185	0
360	20240806	153600	24000895	2185	2185	2185	2185	0
361	20240806	153500	24000895	2185	2185	2185	2185	0
362	20240806	153400	24000895	2185	2185	2185	2185	5
363	20240806	153300	24000895	2185	2185	2185	2185	0
364	20240806	153200	24000895	2185	2185	2185	2185	0
365	20240806	153100	24000895	2185	2185	2185	2185	0
366	20240806	153000	24000895	2185	2185	2185	2185	0
367	20240806	152900	24000895	2185	2185	2185	2185	0
368	20240806	152800	24000895	2185	2185	2185	2185	0
369	20240806	152700	24000895	2185	2185	2185	2185	0
370	20240806	152600	24000895	2185	2185	2185	2185	0
371	20240806	152500	24000895	2185	2185	2185	2185	0
372	20240806	152400	24000895	2185	2185	2185	2185	0
373	20240806	152300	24000895	2185	2185	2185	2185	0
374	20240806	152200	24000895	2185	2185	2185	2185	0
375	20240806	152100	24000895	2185	2185	2185	2185	0
376	20240806	152000	24000895	2185	2185	2185	2185	0
377	20240806	151900	24000895	2185	2185	2185	2185	0
378	20240806	151800	24000895	2185	2185	2185	2185	0
379	20240806	151700	24000895	2185	2185	2185	2185	5
380	20240806	151600	23989970	2185	2185	2185	2185	0
381	20240806	151500	23989970	2185	2185	2185	2185	5
382	20240806	151400	23979045	2185	2185	2185	2185	0
383	20240806	151300	23979045	2185	2185	2185	2185	5
384	20240806	151200	23968120	2185	2185	2185	2185	5
385	20240806	151100	23957195	2185	2185	2185	2185	0
386	20240806	151000	23957195	2185	2185	2185	2185	5
387	20240806	150900	23946270	2185	2185	2185	2185	5
388	20240806	150800	23935345	2185	2185	2185	2185	0
389	20240806	150700	23935345	2185	2185	2185	2185	5
390	20240806	150600	23924420	2185	2185	2185	2185	5
391	20240806	150500	23913495	2185	2185	2185	2185	0
392	20240806	150400	23913495	2185	2185	2185	2185	5
393	20240806	150300	23902570	2185	2185	2185	2185	5
394	20240806	150200	23891645	2185	2185	2185	2185	0
395	20240806	150100	23891645	2185	2185	2185	2185	5
396	20240806	150000	23880720	2185	2185	2185	2185	5
397	20240806	145900	23869795	2185	2185	2185	2185	0
398	20240806	145800	23869795	2185	2185	2185	2185	5
399	20240806	145700	23858870	2185	2185	2185	2185	5
400	20240806	145600	23847945	2185	2185	2185	2185	0
401	20240806	145500	23847945	2185	2185	2185	2185	5
402	20240806	145400	23837020	2185	2185	2185	2185	5
403	20240806	145300	23826095	2185	2185	2185	2185	0
404	20240806	145200	23826095	2185	2185	2185	2185	5
405	20240806	145100	23815170	2185	2185	2185	2185	5
406	20240806	145000	23804245	2185	2185	2185	2185	0
407	20240806	144900	23804245	2185	2185	2185	2185	5
408	20240806	144800	23793320	2185	2185	2185	2185	5
409	20240806	144700	23782395	2185	2185	2185	2185	0
410	20240806	144600	23782395	2185	2185	2185	2185	5
411	20240806	144500	23771470	2185	2185	2185	2185	5
412	20240806	144400	23760545	2185	2185	2185	2185	0
413	20240806	144300	23760545	2185	2185	2185	2185	5
414	20240806	144200	23749620	2180	2180	2180	2180	5
415	20240806	144100	23738720	2180	2180	2180	2180	0
416	20240806	144000	23738720	2180	2180	2180	2180	5
417	20240806	143900	23727820	2180	2180	2180	2180	0
418	20240806	143800	23727820	2180	2180	2180	2180	5
419	20240806	143700	23716920	2180	2180	2180	2180	5
420	20240806	143600	23706020	2180	2180	2180	2180	0
421	20240806	143500	23706020	2180	2180	2180	2180	5
422	20240806	143400	23695120	2180	2180	2180	2180	5
423	20240806	143300	23684220	2180	2180	2180	2180	0
424	20240806	143200	23684220	2180	2180	2180	2180	5
425	20240806	143100	23673320	2180	2180	2180	2180	5
426	20240806	143000	23662420	2180	2180	2180	2180	0
427	20240806	142900	23662420	2180	2180	2180	2180	5
428	20240806	142800	23651520	2180	2180	2180	2180	5
429	20240806	142700	23640620	2180	2180	2180	2180	0
430	20240806	142600	23640620	2180	2180	2180	2180	5
431	20240806	142500	23629720	2180	2180	2180	2180	5
432	20240806	142400	23618820	2180	2180	2180	2180	0
433	20240806	142300	23618820	2180	2180	2180	2180	5
434	20240806	142200	23607920	2180	2180	2180	2180	5
435	20240806	142100	23597020	2180	2180	2180	2180	0
436	20240806	142000	23597020	2180	2180	2180	2180	5
437	20240806	141900	23586120	2180	2180	2180	2180	5
438	20240806	141800	23575220	2180	2180	2180	2180	0
439	20240806	141700	23575220	2180	2180	2180	2180	5
440	20240806	141600	23564320	2180	2180	2180	2180	5
441	20240806	141500	23553420	2180	2180	2180	2180	0
442	20240806	141400	23553420	2180	2180	2180	2180	8
443	20240806	141300	23535980	2185	2185	2185	2185	5
444	20240806	141200	23525055	2185	2185	2185	2185	0
445	20240806	141100	23525055	2185	2185	2185	2185	5
446	20240806	141000	23514130	2185	2185	2185	2185	5
447	20240806	140900	23503205	2185	2185	2185	2185	0
448	20240806	140800	23503205	2185	2185	2185	2185	5
449	20240806	140700	23492280	2185	2185	2185	2185	5
450	20240806	140600	23481355	2185	2185	2185	2185	0
451	20240806	140500	23481355	2185	2185	2185	2185	5
452	20240806	140400	23470430	2185	2185	2185	2185	5
453	20240806	140300	23459505	2185	2185	2185	2185	0
454	20240806	140200	23459505	2185	2180	2185	2180	20
455	20240806	140100	23415815	2185	2185	2185	2185	0
456	20240806	140000	23415815	2185	2185	2185	2185	5
457	20240806	135900	23404890	2185	2185	2185	2185	5
458	20240806	135800	23393965	2185	2185	2185	2185	0
459	20240806	135700	23393965	2185	2185	2185	2185	5
460	20240806	135600	23383040	2185	2185	2185	2185	5
461	20240806	135500	23372115	2185	2185	2185	2185	0
462	20240806	135400	23372115	2185	2185	2185	2185	5
463	20240806	135300	23361190	2185	2185	2185	2185	5
464	20240806	135200	23350265	2185	2185	2185	2185	0
465	20240806	135100	23350265	2185	2185	2185	2185	5
466	20240806	135000	23339340	2185	2185	2185	2185	5
467	20240806	134900	23328415	2185	2185	2185	2185	0
468	20240806	134800	23328415	2185	2185	2185	2185	5
469	20240806	134700	23317490	2185	2185	2185	2185	5
470	20240806	134600	23306565	2185	2185	2185	2185	0
471	20240806	134500	23306565	2185	2185	2185	2185	5
472	20240806	134400	23295640	2185	2185	2185	2185	5
473	20240806	134300	23284715	2185	2185	2185	2185	0
474	20240806	134200	23284715	2185	2185	2185	2185	5
475	20240806	134100	23273790	2185	2185	2185	2185	5
476	20240806	134000	23262865	2185	2185	2185	2185	0
477	20240806	133900	23262865	2185	2185	2185	2185	5
478	20240806	133800	23251940	2185	2185	2185	2185	5
479	20240806	133700	23241015	2185	2185	2185	2185	0
480	20240806	133600	23241015	2185	2185	2185	2185	5
481	20240806	133500	23230090	2185	2185	2185	2185	5
482	20240806	133400	23219165	2185	2185	2185	2185	0
483	20240806	133300	23219165	2185	2185	2185	2185	5
484	20240806	133200	23208240	2185	2185	2185	2185	5
485	20240806	133100	23197315	2185	2185	2185	2185	0
486	20240806	133000	23197315	2185	2185	2185	2185	5
487	20240806	132900	23186390	2185	2185	2185	2185	5
488	20240806	132800	23175465	2185	2185	2185	2185	0
489	20240806	132700	23175465	2185	2185	2185	2185	5
490	20240806	132600	23164540	2185	2185	2185	2185	0
491	20240806	132500	23164540	2185	2185	2185	2185	5
492	20240806	132400	23153615	2185	2185	2185	2185	5
493	20240806	132300	23142690	2185	2185	2185	2185	0
494	20240806	132200	23142690	2185	2185	2185	2185	5
495	20240806	132100	23131765	2185	2185	2185	2185	5
496	20240806	132000	23120840	2185	2185	2185	2185	0
497	20240806	131900	23120840	2185	2185	2185	2185	5
498	20240806	131800	23109915	2185	2185	2185	2185	5
499	20240806	131700	23098990	2185	2185	2185	2185	0
500	20240806	131600	23098990	2185	2185	2185	2185	5
501	20240806	131500	23088065	2185	2185	2185	2185	5
502	20240806	131400	23077140	2185	2185	2185	2185	0
503	20240806	131300	23077140	2185	2185	2185	2185	5
504	20240806	131200	23066215	2185	2185	2185	2185	5
505	20240806	131100	23055290	2185	2185	2185	2185	0
506	20240806	131000	23055290	2185	2185	2185	2185	5
507	20240806	130900	23044365	2185	2185	2185	2185	5
508	20240806	130800	23033440	2185	2185	2185	2185	0
509	20240806	130700	23033440	2185	2185	2185	2185	5
510	20240806	130600	23022515	2185	2185	2185	2185	5
511	20240806	130500	23011590	2185	2185	2185	2185	0
512	20240806	130400	23011590	2185	2185	2185	2185	5
513	20240806	130300	23000665	2185	2185	2185	2185	5
514	20240806	130200	22989740	2185	2185	2185	2185	0
515	20240806	130100	22989740	2185	2185	2185	2185	5
516	20240806	130000	22978815	2185	2185	2185	2185	5
517	20240806	125900	22967890	2185	2185	2185	2185	0
518	20240806	125800	22967890	2185	2185	2185	2185	5
519	20240806	125700	22956965	2185	2185	2185	2185	5
520	20240806	125600	22946040	2180	2180	2180	2180	22
521	20240806	125500	22898080	2180	2180	2180	2180	5
522	20240806	125400	22887180	2180	2180	2180	2180	5
523	20240806	125300	22876280	2180	2180	2180	2180	0
524	20240806	125200	22876280	2180	2180	2180	2180	5
525	20240806	125100	22865380	2180	2180	2180	2180	0
526	20240806	125000	22865380	2180	2180	2180	2180	5
527	20240806	124900	22854480	2180	2180	2180	2180	5
528	20240806	124800	22843580	2180	2180	2180	2180	0
529	20240806	124700	22843580	2180	2180	2180	2180	5
530	20240806	124600	22832680	2180	2180	2180	2180	10
531	20240806	124500	22810880	2160	2160	2160	2160	0
532	20240806	124400	22810880	2160	2160	2160	2160	0
533	20240806	124300	22810880	2160	2160	2160	2160	0
534	20240806	124200	22810880	2160	2160	2160	2160	0
535	20240806	124100	22810880	2160	2160	2160	2160	0
536	20240806	124000	22810880	2160	2160	2160	2160	0
537	20240806	123900	22810880	2160	2160	2160	2160	0
538	20240806	123800	22810880	2160	2160	2160	2160	0
539	20240806	123700	22810880	2160	2160	2160	2160	0
540	20240806	123600	22810880	2160	2160	2160	2160	0
541	20240806	123500	22810880	2160	2160	2160	2160	0
542	20240806	123400	22810880	2160	2160	2160	2160	0
543	20240806	123300	22810880	2160	2160	2160	2160	0
544	20240806	123200	22810880	2160	2160	2160	2160	0
545	20240806	123100	22810880	2160	2160	2160	2160	0
546	20240806	123000	22810880	2160	2160	2160	2160	0
547	20240806	122900	22810880	2160	2160	2160	2160	0
548	20240806	122800	22810880	2160	2160	2160	2160	0
549	20240806	122700	22810880	2160	2160	2160	2160	0
550	20240806	122600	22810880	2160	2160	2160	2160	0
551	20240806	122500	22810880	2160	2160	2160	2160	0
552	20240806	122400	22810880	2160	2160	2160	2160	0
553	20240806	122300	22810880	2160	2160	2160	2160	0
554	20240806	122200	22810880	2160	2160	2160	2160	0
555	20240806	122100	22810880	2160	2160	2160	2160	0
556	20240806	122000	22810880	2160	2160	2160	2160	0
557	20240806	121900	22810880	2160	2160	2160	2160	0
558	20240806	121800	22810880	2160	2160	2160	2160	0
559	20240806	121700	22810880	2160	2160	2160	2160	0
560	20240806	121600	22810880	2160	2160	2160	2160	0
561	20240806	121500	22810880	2160	2160	2160	2160	0
562	20240806	121400	22810880	2160	2160	2160	2160	0
563	20240806	121300	22810880	2160	2160	2160	2160	0
564	20240806	121200	22810880	2160	2160	2160	2160	0
565	20240806	121100	22810880	2160	2160	2160	2160	0
566	20240806	121000	22810880	2160	2160	2160	2160	0
567	20240806	120900	22810880	2160	2160	2160	2160	0
568	20240806	120800	22810880	2160	2160	2160	2160	0
569	20240806	120700	22810880	2160	2160	2160	2160	0
570	20240806	120600	22810880	2160	2160	2160	2160	0
571	20240806	120500	22810880	2160	2160	2160	2160	0
572	20240806	120400	22810880	2160	2160	2160	2160	0
573	20240806	120300	22810880	2160	2160	2160	2160	0
574	20240806	120200	22810880	2160	2160	2160	2160	0
575	20240806	120100	22810880	2160	2160	2160	2160	0
576	20240806	120000	22810880	2160	2160	2160	2160	0
577	20240806	115900	22810880	2160	2160	2160	2160	0
578	20240806	115800	22810880	2160	2160	2160	2160	0
579	20240806	115700	22810880	2160	2160	2160	2160	0
580	20240806	115600	22810880	2160	2160	2160	2160	0
581	20240806	115500	22810880	2160	2160	2160	2160	0
582	20240806	115400	22810880	2160	2160	2160	2160	0
583	20240806	115300	22810880	2160	2160	2160	2160	0
584	20240806	115200	22810880	2160	2160	2160	2160	0
585	20240806	115100	22810880	2160	2160	2160	2160	0
586	20240806	115000	22810880	2160	2160	2160	2160	0
587	20240806	114900	22810880	2160	2160	2160	2160	0
588	20240806	114800	22810880	2160	2160	2160	2160	0
589	20240806	114700	22810880	2160	2160	2160	2160	0
590	20240806	114600	22810880	2160	2160	2160	2160	0
591	20240806	114500	22810880	2160	2160	2160	2160	0
592	20240806	114400	22810880	2160	2160	2160	2160	0
593	20240806	114300	22810880	2160	2160	2160	2160	0
594	20240806	114200	22810880	2160	2160	2160	2160	0
595	20240806	114100	22810880	2160	2160	2160	2160	0
596	20240806	114000	22810880	2160	2160	2160	2160	0
597	20240806	113900	22810880	2160	2160	2160	2160	0
598	20240806	113800	22810880	2160	2160	2160	2160	0
599	20240806	113700	22810880	2160	2160	2160	2160	0
600	20240806	113600	22810880	2160	2160	2160	2160	0
601	20240806	113500	22810880	2160	2160	2160	2160	0
602	20240806	113400	22810880	2160	2160	2160	2160	0
603	20240806	113300	22810880	2160	2160	2160	2160	0
604	20240806	113200	22810880	2160	2160	2160	2160	0
605	20240806	113100	22810880	2160	2160	2160	2160	0
606	20240806	113000	22810880	2160	2160	2160	2160	0
607	20240806	112900	22810880	2160	2160	2160	2160	0
608	20240806	112800	22810880	2160	2160	2160	2160	0
609	20240806	112700	22810880	2160	2160	2160	2160	0
610	20240806	112600	22810880	2160	2160	2160	2160	0
611	20240806	112500	22810880	2160	2160	2160	2160	0
612	20240806	112400	22810880	2160	2160	2160	2160	0
613	20240806	112300	22810880	2160	2160	2160	2160	0
614	20240806	112200	22810880	2160	2160	2160	2160	0
615	20240806	112100	22810880	2160	2160	2160	2160	0
616	20240806	112000	22810880	2160	2160	2160	2160	0
617	20240806	111900	22810880	2160	2160	2160	2160	0
618	20240806	111800	22810880	2160	2160	2160	2160	0
619	20240806	111700	22810880	2160	2160	2160	2160	0
620	20240806	111600	22810880	2160	2170	2170	2160	100
621	20240806	111500	22594500	2185	2185	2185	2185	0
622	20240806	111400	22594500	2185	2185	2185	2185	0
623	20240806	111300	22594500	2185	2185	2185	2185	0
624	20240806	111200	22594500	2185	2185	2185	2185	0
625	20240806	111100	22594500	2185	2185	2185	2185	5
626	20240806	111000	22583575	2170	2170	2170	2170	0
627	20240806	110900	22583575	2170	2170	2170	2170	100
628	20240806	110800	22366575	2185	2185	2185	2185	0
629	20240806	110700	22366575	2185	2185	2185	2185	0
630	20240806	110600	22366575	2185	2185	2185	2185	1
631	20240806	110500	22364390	2185	2185	2185	2185	0
632	20240806	110400	22364390	2185	2180	2185	2180	8400
633	20240806	110300	4012035	2180	2180	2180	2180	0
634	20240806	110200	4012035	2180	2180	2180	2180	0
635	20240806	110100	4012035	2180	2180	2180	2180	0
636	20240806	110000	4012035	2180	2180	2180	2180	0
637	20240806	105900	4012035	2180	2180	2180	2180	0
638	20240806	105800	4012035	2180	2180	2180	2180	0
639	20240806	105700	4012035	2180	2180	2180	2180	0
640	20240806	105600	4012035	2180	2180	2180	2180	0
641	20240806	105500	4012035	2180	2180	2180	2180	0
642	20240806	105400	4012035	2180	2180	2180	2180	0
643	20240806	105300	4012035	2180	2180	2180	2180	0
644	20240806	105200	4012035	2180	2180	2180	2180	0
645	20240806	105100	4012035	2180	2180	2180	2180	0
646	20240806	105000	4012035	2180	2180	2180	2180	0
647	20240806	104900	4012035	2180	2180	2180	2180	0
648	20240806	104800	4012035	2180	2180	2180	2180	0
649	20240806	104700	4012035	2180	2180	2180	2180	5
650	20240806	104600	4001135	2155	2155	2155	2155	82
651	20240806	104500	3824425	2160	2160	2160	2160	0
652	20240806	104400	3824425	2160	2160	2160	2160	0
653	20240806	104300	3824425	2160	2160	2160	2160	0
654	20240806	104200	3824425	2160	2160	2160	2160	300
655	20240806	104100	3176425	2165	2165	2165	2165	0
656	20240806	104000	3176425	2165	2165	2165	2165	0
657	20240806	103900	3176425	2165	2165	2165	2165	0
658	20240806	103800	3176425	2165	2165	2165	2165	0
659	20240806	103700	3176425	2165	2165	2165	2165	0
660	20240806	103600	3176425	2165	2165	2165	2165	0
661	20240806	103500	3176425	2165	2165	2165	2165	134
662	20240806	103400	2886315	2185	2185	2185	2185	0
663	20240806	103300	2886315	2185	2185	2185	2185	0
664	20240806	103200	2886315	2185	2185	2185	2185	0
665	20240806	103100	2886315	2185	2185	2185	2185	0
666	20240806	103000	2886315	2185	2185	2185	2185	0
667	20240806	102900	2886315	2185	2185	2185	2185	0
668	20240806	102800	2886315	2185	2185	2185	2185	0
669	20240806	102700	2886315	2185	2185	2185	2185	0
670	20240806	102600	2886315	2185	2185	2185	2185	0
671	20240806	102500	2886315	2185	2185	2185	2185	0
672	20240806	102400	2886315	2185	2185	2185	2185	0
673	20240806	102300	2886315	2185	2185	2185	2185	0
674	20240806	102200	2886315	2185	2185	2185	2185	0
675	20240806	102100	2886315	2185	2185	2185	2185	0
676	20240806	102000	2886315	2185	2185	2185	2185	0
677	20240806	101900	2886315	2185	2185	2185	2185	0
678	20240806	101800	2886315	2185	2185	2185	2185	0
679	20240806	101700	2886315	2185	2185	2185	2185	0
680	20240806	101600	2886315	2185	2185	2185	2185	0
681	20240806	101500	2886315	2185	2185	2185	2185	0
682	20240806	101400	2886315	2185	2185	2185	2185	0
683	20240806	101300	2886315	2185	2185	2185	2185	0
684	20240806	101200	2886315	2185	2185	2185	2185	0
685	20240806	101100	2886315	2185	2185	2185	2185	0
686	20240806	101000	2886315	2185	2180	2185	2180	5
687	20240806	100900	2875400	2165	2165	2165	2165	0
688	20240806	100800	2875400	2165	2165	2165	2165	0
689	20240806	100700	2875400	2165	2165	2165	2165	0
690	20240806	100600	2875400	2165	2165	2165	2165	0
691	20240806	100500	2875400	2165	2165	2165	2165	0
692	20240806	100400	2875400	2165	2165	2165	2165	2
693	20240806	100300	2871070	2185	2185	2185	2185	0
694	20240806	100200	2871070	2185	2180	2185	2180	1000
695	20240806	100100	688470	2180	2180	2180	2180	0
696	20240806	100000	688470	2180	2180	2180	2180	0
697	20240806	095900	688470	2180	2180	2180	2180	0
698	20240806	095800	688470	2180	2180	2180	2180	0
699	20240806	095700	688470	2180	2180	2180	2180	0
700	20240806	095600	688470	2180	2180	2180	2180	0
701	20240806	095500	688470	2180	2180	2180	2180	0
702	20240806	095400	688470	2180	2180	2180	2180	0
703	20240806	095300	688470	2180	2180	2180	2180	0
704	20240806	095200	688470	2180	2180	2180	2180	0
705	20240806	095100	688470	2180	2180	2180	2180	0
706	20240806	095000	688470	2180	2180	2180	2180	0
707	20240806	094900	688470	2180	2180	2180	2180	0
708	20240806	094800	688470	2180	2180	2180	2180	0
709	20240806	094700	688470	2180	2180	2180	2180	0
710	20240806	094600	688470	2180	2180	2180	2180	0
711	20240806	094500	688470	2180	2180	2180	2180	0
712	20240806	094400	688470	2180	2180	2180	2180	0
713	20240806	094300	688470	2180	2180	2180	2180	0
714	20240806	094200	688470	2180	2180	2180	2180	0
715	20240806	094100	688470	2180	2180	2180	2180	0
716	20240806	094000	688470	2180	2180	2180	2180	0
717	20240806	093900	688470	2180	2180	2180	2180	0
718	20240806	093800	688470	2180	2180	2180	2180	0
719	20240806	093700	688470	2180	2180	2180	2180	0
720	20240806	093600	688470	2180	2180	2180	2180	0
721	20240806	093500	688470	2180	2180	2180	2180	0
722	20240806	093400	688470	2180	2180	2180	2180	0
723	20240806	093300	688470	2180	2180	2180	2180	0
724	20240806	093200	688470	2180	2180	2180	2180	0
725	20240806	093100	688470	2180	2170	2180	2170	55
726	20240806	093000	569070	2185	2185	2185	2185	0
727	20240806	092900	569070	2185	2185	2185	2185	0
728	20240806	092800	569070	2185	2185	2185	2185	0
729	20240806	092700	569070	2185	2185	2185	2185	0
730	20240806	092600	569070	2185	2185	2185	2185	0
731	20240806	092500	569070	2185	2185	2185	2185	0
732	20240806	092400	569070	2185	2185	2185	2185	0
733	20240806	092300	569070	2185	2185	2185	2185	0
734	20240806	092200	569070	2185	2185	2185	2185	0
735	20240806	092100	569070	2185	2185	2185	2185	0
736	20240806	092000	569070	2185	2185	2185	2185	0
737	20240806	091900	569070	2185	2185	2185	2185	0
738	20240806	091800	569070	2185	2185	2185	2185	0
739	20240806	091700	569070	2185	2185	2185	2185	0
740	20240806	091600	569070	2185	2185	2185	2185	0
741	20240806	091500	569070	2185	2185	2185	2185	0
742	20240806	091400	569070	2185	2185	2185	2185	5
743	20240806	091300	558145	2155	2155	2155	2155	0
744	20240806	091200	558145	2155	2155	2155	2155	0
745	20240806	091100	558145	2155	2155	2155	2155	203
746	20240806	091000	120680	2155	2155	2155	2155	0
747	20240806	090900	120680	2155	2155	2155	2155	0
748	20240806	090800	120680	2155	2155	2155	2155	0
749	20240806	090700	120680	2155	2155	2155	2155	1
750	20240806	090600	118525	2155	2155	2155	2155	0
751	20240806	090500	118525	2155	2155	2155	2155	50
752	20240806	090400	10775	2155	2155	2155	2155	5
753	20240806	090300	0	2150	2150	2150	2150	0
754	20240806	090200	0	2150	2150	2150	2150	0
755	20240806	090100	0	2150	2150	2150	2150	0
756	20240806	090000	0	2150	2150	2150	2150	0