KissMeData/119860/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	201400	7119827560	17960	17960	17960	17960	1290
3	20240806	201300	7119827560	17960	17960	17960	17960	0
4	20240806	201200	7119827560	17960	17960	17960	17960	0
5	20240806	201100	7119827560	17960	17960	17960	17960	0
6	20240806	201000	7119827560	17960	17960	17960	17960	0
7	20240806	200900	7119827560	17960	17960	17960	17960	0
8	20240806	200800	7119827560	17960	17960	17960	17960	0
9	20240806	200700	7119827560	17960	17960	17960	17960	0
10	20240806	200600	7119827560	17960	17960	17960	17960	0
11	20240806	200500	7119827560	17960	17960	17960	17960	0
12	20240806	200400	7119827560	17960	17960	17960	17960	0
13	20240806	200300	7119827560	17960	17960	17960	17960	0
14	20240806	200200	7119827560	17960	17960	17960	17960	0
15	20240806	200100	7119827560	17960	17960	17960	17960	0
16	20240806	200000	7119827560	17960	17960	17960	17960	0
17	20240806	195900	7119827560	17960	17960	17960	17960	0
18	20240806	195800	7119827560	17960	17960	17960	17960	0
19	20240806	195700	7119827560	17960	17960	17960	17960	0
20	20240806	195600	7119827560	17960	17960	17960	17960	0
21	20240806	195500	7119827560	17960	17960	17960	17960	0
22	20240806	195400	7119827560	17960	17960	17960	17960	0
23	20240806	195300	7119827560	17960	17960	17960	17960	0
24	20240806	195200	7119827560	17960	17960	17960	17960	0
25	20240806	195100	7119827560	17960	17960	17960	17960	0
26	20240806	195000	7119827560	17960	17960	17960	17960	0
27	20240806	194900	7119827560	17960	17960	17960	17960	0
28	20240806	194800	7119827560	17960	17960	17960	17960	0
29	20240806	194700	7119827560	17960	17960	17960	17960	0
30	20240806	194600	7119827560	17960	17960	17960	17960	0
31	20240806	194500	7119827560	17960	17960	17960	17960	0
32	20240806	194400	7119827560	17960	17960	17960	17960	1290
33	20240806	194300	7119827560	17960	17960	17960	17960	0
34	20240806	194200	7119827560	17960	17960	17960	17960	0
35	20240806	194100	7119827560	17960	17960	17960	17960	0
36	20240806	194000	7119827560	17960	17960	17960	17960	0
37	20240806	193900	7119827560	17960	17960	17960	17960	0
38	20240806	193800	7119827560	17960	17960	17960	17960	0
39	20240806	193700	7119827560	17960	17960	17960	17960	0
40	20240806	193600	7119827560	17960	17960	17960	17960	0
41	20240806	193500	7119827560	17960	17960	17960	17960	0
42	20240806	193400	7119827560	17960	17960	17960	17960	0
43	20240806	193300	7119827560	17960	17960	17960	17960	0
44	20240806	193200	7119827560	17960	17960	17960	17960	0
45	20240806	193100	7119827560	17960	17960	17960	17960	0
46	20240806	193000	7119827560	17960	17960	17960	17960	0
47	20240806	192900	7119827560	17960	17960	17960	17960	0
48	20240806	192800	7119827560	17960	17960	17960	17960	0
49	20240806	192700	7119827560	17960	17960	17960	17960	0
50	20240806	192600	7119827560	17960	17960	17960	17960	0
51	20240806	192500	7119827560	17960	17960	17960	17960	0
52	20240806	192400	7119827560	17960	17960	17960	17960	0
53	20240806	192300	7119827560	17960	17960	17960	17960	0
54	20240806	192200	7119827560	17960	17960	17960	17960	0
55	20240806	192100	7119827560	17960	17960	17960	17960	0
56	20240806	192000	7119827560	17960	17960	17960	17960	0
57	20240806	191900	7119827560	17960	17960	17960	17960	0
58	20240806	191800	7119827560	17960	17960	17960	17960	0
59	20240806	191700	7119827560	17960	17960	17960	17960	0
60	20240806	191600	7119827560	17960	17960	17960	17960	0
61	20240806	191500	7119827560	17960	17960	17960	17960	0
62	20240806	191400	7119827560	17960	17960	17960	17960	1290
63	20240806	191300	7119827560	17960	17960	17960	17960	0
64	20240806	191200	7119827560	17960	17960	17960	17960	0
65	20240806	191100	7119827560	17960	17960	17960	17960	0
66	20240806	191000	7119827560	17960	17960	17960	17960	0
67	20240806	190900	7119827560	17960	17960	17960	17960	0
68	20240806	190800	7119827560	17960	17960	17960	17960	0
69	20240806	190700	7119827560	17960	17960	17960	17960	0
70	20240806	190600	7119827560	17960	17960	17960	17960	0
71	20240806	190500	7119827560	17960	17960	17960	17960	0
72	20240806	190400	7119827560	17960	17960	17960	17960	0
73	20240806	190300	7119827560	17960	17960	17960	17960	0
74	20240806	190200	7119827560	17960	17960	17960	17960	0
75	20240806	190100	7119827560	17960	17960	17960	17960	0
76	20240806	190000	7119827560	17960	17960	17960	17960	0
77	20240806	185900	7119827560	17960	17960	17960	17960	0
78	20240806	185800	7119827560	17960	17960	17960	17960	0
79	20240806	185700	7119827560	17960	17960	17960	17960	0
80	20240806	185600	7119827560	17960	17960	17960	17960	0
81	20240806	185500	7119827560	17960	17960	17960	17960	0
82	20240806	185400	7119827560	17960	17960	17960	17960	0
83	20240806	185300	7119827560	17960	17960	17960	17960	0
84	20240806	185200	7119827560	17960	17960	17960	17960	0
85	20240806	185100	7119827560	17960	17960	17960	17960	0
86	20240806	185000	7119827560	17960	17960	17960	17960	0
87	20240806	184900	7119827560	17960	17960	17960	17960	0
88	20240806	184800	7119827560	17960	17960	17960	17960	0
89	20240806	184700	7119827560	17960	17960	17960	17960	0
90	20240806	184600	7119827560	17960	17960	17960	17960	0
91	20240806	184500	7119827560	17960	17960	17960	17960	0
92	20240806	184400	7119827560	17960	17960	17960	17960	1290
93	20240806	184300	7119827560	17960	17960	17960	17960	0
94	20240806	184200	7119827560	17960	17960	17960	17960	0
95	20240806	184100	7119827560	17960	17960	17960	17960	0
96	20240806	184000	7119827560	17960	17960	17960	17960	0
97	20240806	183900	7119827560	17960	17960	17960	17960	0
98	20240806	183800	7119827560	17960	17960	17960	17960	0
99	20240806	183700	7119827560	17960	17960	17960	17960	0
100	20240806	183600	7119827560	17960	17960	17960	17960	0
101	20240806	183500	7119827560	17960	17960	17960	17960	0
102	20240806	183400	7119827560	17960	17960	17960	17960	0
103	20240806	183300	7119827560	17960	17960	17960	17960	0
104	20240806	183200	7119827560	17960	17960	17960	17960	0
105	20240806	183100	7119827560	17960	17960	17960	17960	0
106	20240806	183000	7119827560	17960	17960	17960	17960	0
107	20240806	182900	7119827560	17960	17960	17960	17960	0
108	20240806	182800	7119827560	17960	17960	17960	17960	0
109	20240806	182700	7119827560	17960	17960	17960	17960	0
110	20240806	182600	7119827560	17960	17960	17960	17960	0
111	20240806	182500	7119827560	17960	17960	17960	17960	0
112	20240806	182400	7119827560	17960	17960	17960	17960	0
113	20240806	182300	7119827560	17960	17960	17960	17960	0
114	20240806	182200	7119827560	17960	17960	17960	17960	0
115	20240806	182100	7119827560	17960	17960	17960	17960	0
116	20240806	182000	7119827560	17960	17960	17960	17960	0
117	20240806	181900	7119827560	17960	17960	17960	17960	0
118	20240806	181800	7119827560	17960	17960	17960	17960	0
119	20240806	181700	7119827560	17960	17960	17960	17960	0
120	20240806	181600	7119827560	17960	17960	17960	17960	0
121	20240806	181500	7119827560	17960	17960	17960	17960	0
122	20240806	181400	7119827560	17960	17960	17960	17960	1290
123	20240806	181300	7119827560	17960	17960	17960	17960	0
124	20240806	181200	7119827560	17960	17960	17960	17960	0
125	20240806	181100	7119827560	17960	17960	17960	17960	0
126	20240806	181000	7119827560	17960	17960	17960	17960	0
127	20240806	180900	7119827560	17960	17960	17960	17960	0
128	20240806	180800	7119827560	17960	17960	17960	17960	0
129	20240806	180700	7119827560	17960	17960	17960	17960	0
130	20240806	180600	7119827560	17960	17960	17960	17960	0
131	20240806	180500	7119827560	17960	17960	17960	17960	0
132	20240806	180400	7119827560	17960	17960	17960	17960	0
133	20240806	180300	7119827560	17960	17960	17960	17960	0
134	20240806	180200	7119827560	17960	17960	17960	17960	0
135	20240806	180100	7119827560	17960	17960	17960	17960	0
136	20240806	180000	7119827560	17960	17960	17960	17960	0
137	20240806	175900	7119827560	17960	17960	17960	17960	0
138	20240806	175800	7119827560	17960	17960	17960	17960	0
139	20240806	175700	7119827560	17960	17960	17960	17960	0
140	20240806	175600	7119827560	17960	17960	17960	17960	0
141	20240806	175500	7119827560	17960	17960	17960	17960	0
142	20240806	175400	7119827560	17960	17960	17960	17960	0
143	20240806	175300	7119827560	17960	17960	17960	17960	0
144	20240806	175200	7119827560	17960	17960	17960	17960	0
145	20240806	175100	7119827560	17960	17960	17960	17960	0
146	20240806	175000	7119827560	17960	17960	17960	17960	0
147	20240806	174900	7119827560	17960	17960	17960	17960	0
148	20240806	174800	7119827560	17960	17960	17960	17960	0
149	20240806	174700	7119827560	17960	17960	17960	17960	0
150	20240806	174600	7119827560	17960	17960	17960	17960	0
151	20240806	174500	7119827560	17960	17960	17960	17960	0
152	20240806	174400	7119827560	17960	17960	17960	17960	1290
153	20240806	174300	7119827560	17960	17960	17960	17960	0
154	20240806	174200	7119827560	17960	17960	17960	17960	0
155	20240806	174100	7119827560	17960	17960	17960	17960	0
156	20240806	174000	7119827560	17960	17960	17960	17960	0
157	20240806	173900	7119827560	17960	17960	17960	17960	0
158	20240806	173800	7119827560	17960	17960	17960	17960	0
159	20240806	173700	7119827560	17960	17960	17960	17960	0
160	20240806	173600	7119827560	17960	17960	17960	17960	0
161	20240806	173500	7119827560	17960	17960	17960	17960	0
162	20240806	173400	7119827560	17960	17960	17960	17960	0
163	20240806	173300	7119827560	17960	17960	17960	17960	0
164	20240806	173200	7119827560	17960	17960	17960	17960	0
165	20240806	173100	7119827560	17960	17960	17960	17960	0
166	20240806	173000	7119827560	17960	17960	17960	17960	0
167	20240806	172900	7119827560	17960	17960	17960	17960	0
168	20240806	172800	7119827560	17960	17960	17960	17960	0
169	20240806	172700	7119827560	17960	17960	17960	17960	0
170	20240806	172600	7119827560	17960	17960	17960	17960	0
171	20240806	172500	7119827560	17960	17960	17960	17960	0
172	20240806	172400	7119827560	17960	17960	17960	17960	0
173	20240806	172300	7119827560	17960	17960	17960	17960	0
174	20240806	172200	7119827560	17960	17960	17960	17960	0
175	20240806	172100	7119827560	17960	17960	17960	17960	0
176	20240806	172000	7119827560	17960	17960	17960	17960	0
177	20240806	171900	7119827560	17960	17960	17960	17960	0
178	20240806	171800	7119827560	17960	17960	17960	17960	0
179	20240806	171700	7119827560	17960	17960	17960	17960	0
180	20240806	171600	7119827560	17960	17960	17960	17960	0
181	20240806	171500	7119827560	17960	17960	17960	17960	0
182	20240806	171400	7119827560	17960	17960	17960	17960	1290
183	20240806	171300	7119827560	17960	17960	17960	17960	0
184	20240806	171200	7119827560	17960	17960	17960	17960	0
185	20240806	171100	7119827560	17960	17960	17960	17960	0
186	20240806	171000	7119827560	17960	17960	17960	17960	0
187	20240806	170900	7119827560	17960	17960	17960	17960	0
188	20240806	170800	7119827560	17960	17960	17960	17960	0
189	20240806	170700	7119827560	17960	17960	17960	17960	0
190	20240806	170600	7119827560	17960	17960	17960	17960	0
191	20240806	170500	7119827560	17960	17960	17960	17960	0
192	20240806	170400	7119827560	17960	17960	17960	17960	0
193	20240806	170300	7119827560	17960	17960	17960	17960	0
194	20240806	170200	7119827560	17960	17960	17960	17960	0
195	20240806	170100	7119827560	17960	17960	17960	17960	0
196	20240806	170000	7119827560	17960	17960	17960	17960	0
197	20240806	165900	7119827560	17960	17960	17960	17960	0
198	20240806	165800	7119827560	17960	17960	17960	17960	0
199	20240806	165700	7119827560	17960	17960	17960	17960	0
200	20240806	165600	7119827560	17960	17960	17960	17960	0
201	20240806	165500	7119827560	17960	17960	17960	17960	0
202	20240806	165400	7119827560	17960	17960	17960	17960	0
203	20240806	165300	7119827560	17960	17960	17960	17960	0
204	20240806	165200	7119827560	17960	17960	17960	17960	0
205	20240806	165100	7119827560	17960	17960	17960	17960	0
206	20240806	165000	7119827560	17960	17960	17960	17960	0
207	20240806	164900	7119827560	17960	17960	17960	17960	0
208	20240806	164800	7119827560	17960	17960	17960	17960	0
209	20240806	164700	7119827560	17960	17960	17960	17960	0
210	20240806	164600	7119827560	17960	17960	17960	17960	0
211	20240806	164500	7119827560	17960	17960	17960	17960	0
212	20240806	164400	7119827560	17960	17960	17960	17960	1290
213	20240806	164300	7119827560	17960	17960	17960	17960	0
214	20240806	164200	7119827560	17960	17960	17960	17960	0
215	20240806	164100	7119827560	17960	17960	17960	17960	0
216	20240806	164000	7119827560	17960	17960	17960	17960	0
217	20240806	163900	7119827560	17960	17960	17960	17960	0
218	20240806	163800	7119827560	17960	17960	17960	17960	0
219	20240806	163700	7119827560	17960	17960	17960	17960	0
220	20240806	163600	7119827560	17960	17960	17960	17960	0
221	20240806	163500	7119827560	17960	17960	17960	17960	0
222	20240806	163400	7119827560	17960	17960	17960	17960	0
223	20240806	163300	7119827560	17960	17960	17960	17960	0
224	20240806	163200	7119827560	17960	17960	17960	17960	0
225	20240806	163100	7119827560	17960	17960	17960	17960	0
226	20240806	163000	7119827560	17960	17960	17960	17960	0
227	20240806	162900	7119827560	17960	17960	17960	17960	0
228	20240806	162800	7119827560	17960	17960	17960	17960	0
229	20240806	162700	7119827560	17960	17960	17960	17960	0
230	20240806	162600	7119827560	17960	17960	17960	17960	0
231	20240806	162500	7119827560	17960	17960	17960	17960	0
232	20240806	162400	7119827560	17960	17960	17960	17960	0
233	20240806	162300	7119827560	17960	17960	17960	17960	0
234	20240806	162200	7119827560	17960	17960	17960	17960	0
235	20240806	162100	7119827560	17960	17960	17960	17960	0
236	20240806	162000	7119827560	17960	17960	17960	17960	0
237	20240806	161900	7119827560	17960	17960	17960	17960	0
238	20240806	161800	7119827560	17960	17960	17960	17960	0
239	20240806	161700	7119827560	17960	17960	17960	17960	0
240	20240806	161600	7119827560	17960	17960	17960	17960	0
241	20240806	161500	7119827560	17960	17960	17960	17960	0
242	20240806	161400	7119827560	17960	17960	17960	17960	1290
243	20240806	161300	7119827560	17960	17960	17960	17960	0
244	20240806	161200	7119827560	17960	17960	17960	17960	0
245	20240806	161100	7119827560	17960	17960	17960	17960	0
246	20240806	161000	7119827560	17960	17960	17960	17960	0
247	20240806	160900	7119827560	17960	17960	17960	17960	0
248	20240806	160800	7119827560	17960	17960	17960	17960	0
249	20240806	160700	7119827560	17960	17960	17960	17960	0
250	20240806	160600	7119827560	17960	17960	17960	17960	0
251	20240806	160500	7119827560	17960	17960	17960	17960	0
252	20240806	160400	7119827560	17960	17960	17960	17960	0
253	20240806	160300	7119827560	17960	17960	17960	17960	0
254	20240806	160200	7119827560	17960	17960	17960	17960	0
255	20240806	160100	7119827560	17960	17960	17960	17960	0
256	20240806	160000	7119827560	17960	17960	17960	17960	0
257	20240806	155900	7119827560	17960	17960	17960	17960	0
258	20240806	155800	7119827560	17960	17960	17960	17960	0
259	20240806	155700	7119827560	17960	17960	17960	17960	0
260	20240806	155600	7119827560	17960	17960	17960	17960	0
261	20240806	155500	7119827560	17960	17960	17960	17960	0
262	20240806	155400	7119827560	17960	17960	17960	17960	0
263	20240806	155300	7119827560	17960	17960	17960	17960	0
264	20240806	155200	7119827560	17960	17960	17960	17960	0
265	20240806	155100	7119827560	17960	17960	17960	17960	0
266	20240806	155000	7119827560	17960	17960	17960	17960	0
267	20240806	154900	7119827560	17960	17960	17960	17960	0
268	20240806	154800	7119827560	17960	17960	17960	17960	0
269	20240806	154700	7119827560	17960	17960	17960	17960	0
270	20240806	154600	7119827560	17960	17960	17960	17960	0
271	20240806	154500	7119827560	17960	17960	17960	17960	0
272	20240806	154400	7119827560	17960	17960	17960	17960	1290
273	20240806	154300	7119827560	17960	17960	17960	17960	0
274	20240806	154200	7119827560	17960	17960	17960	17960	0
275	20240806	154100	7119827560	17960	17960	17960	17960	0
276	20240806	154000	7119827560	17960	17960	17960	17960	0
277	20240806	153900	7119827560	17960	17960	17960	17960	0
278	20240806	153800	7119827560	17960	17960	17960	17960	0
279	20240806	153700	7119827560	17960	17960	17960	17960	0
280	20240806	153600	7119827560	17960	17960	17960	17960	0
281	20240806	153500	7119827560	17960	17960	17960	17960	0
282	20240806	153400	7119827560	17960	17960	17960	17960	0
283	20240806	153300	7119827560	17960	17960	17960	17960	0
284	20240806	153200	7119827560	17960	17960	17960	17960	0
285	20240806	153100	7119827560	17960	17960	17960	17960	0
286	20240806	153000	7119827560	17960	17960	17960	17960	1290
287	20240806	152900	7096659160	17990	17990	17990	17990	0
288	20240806	152800	7096659160	17990	17990	17990	17990	0
289	20240806	152700	7096659160	17990	17990	17990	17990	0
290	20240806	152600	7096659160	17990	17990	17990	17990	0
291	20240806	152500	7096659160	17990	17990	17990	17990	0
292	20240806	152400	7096659160	17990	17990	17990	17990	0
293	20240806	152300	7096659160	17990	17990	17990	17990	0
294	20240806	152200	7096659160	17990	17990	17990	17990	0
295	20240806	152100	7096659160	17990	17990	17990	17990	0
296	20240806	152000	7096659160	17990	17990	17990	17990	0
297	20240806	151900	7096659160	17990	17960	17990	17960	274
298	20240806	151800	7091732670	17960	17960	17960	17960	214
299	20240806	151700	7087889230	17990	17990	17990	17990	2
300	20240806	151600	7087853250	17960	17960	17960	17960	0
301	20240806	151500	7087853250	17960	17960	17960	17960	64
302	20240806	151400	7086703810	17990	17960	17990	17960	50
303	20240806	151300	7085804340	17960	17960	17960	17960	0
304	20240806	151200	7085804340	17960	17960	17960	17960	0
305	20240806	151100	7085804340	17960	17960	17960	17960	0
306	20240806	151000	7085804340	17960	17960	17960	17960	74
307	20240806	150900	7084475300	17960	17960	17960	17960	25
308	20240806	150800	7084026300	17960	17970	17970	17960	1540
309	20240806	150700	7056366910	18000	18000	18000	18000	0
310	20240806	150600	7056366910	18000	18000	18000	18000	0
311	20240806	150500	7056366910	18000	18000	18000	17990	70
312	20240806	150400	7055107040	18000	18000	18000	18000	0
313	20240806	150300	7055107040	18000	18000	18000	18000	0
314	20240806	150200	7055107040	18000	18000	18000	18000	34
315	20240806	150100	7054495040	18000	18000	18000	18000	0
316	20240806	150000	7054495040	18000	18000	18000	18000	27
317	20240806	145900	7054009040	18000	17990	18000	17990	37
318	20240806	145800	7053343110	17990	17990	17990	17990	0
319	20240806	145700	7053343110	17990	17990	17990	17990	0
320	20240806	145600	7053343110	17990	17990	17990	17990	30
321	20240806	145500	7052803410	17990	17990	17990	17990	34
322	20240806	145400	7052191750	18000	18000	18000	18000	0
323	20240806	145300	7052191750	18000	18000	18000	18000	0
324	20240806	145200	7052191750	18000	18000	18000	18000	0
325	20240806	145100	7052191750	18000	18000	18000	18000	0
326	20240806	145000	7052191750	18000	18000	18000	18000	0
327	20240806	144900	7052191750	18000	18000	18000	18000	0
328	20240806	144800	7052191750	18000	18000	18000	18000	0
329	20240806	144700	7052191750	18000	18000	18000	18000	0
330	20240806	144600	7052191750	18000	18000	18000	18000	0
331	20240806	144500	7052191750	18000	18000	18000	18000	0
332	20240806	144400	7052191750	18000	17990	18010	17990	39
333	20240806	144300	7051489750	18000	18000	18000	18000	0
334	20240806	144200	7051489750	18000	18000	18000	18000	1
335	20240806	144100	7051471750	18000	18000	18000	18000	400
336	20240806	144000	7044271750	18000	18000	18000	18000	153
337	20240806	143900	7041517750	18000	18000	18000	18000	9
338	20240806	143800	7041355750	18000	18000	18000	18000	0
339	20240806	143700	7041355750	18000	18000	18000	18000	0
340	20240806	143600	7041355750	18000	18000	18000	18000	0
341	20240806	143500	7041355750	18000	18010	18010	18000	16
342	20240806	143400	7041067600	18000	18010	18010	18000	17
343	20240806	143300	7040761440	18010	18010	18010	18010	0
344	20240806	143200	7040761440	18010	18010	18010	18010	0
345	20240806	143100	7040761440	18010	18010	18010	18010	0
346	20240806	143000	7040761440	18010	18010	18010	18010	0
347	20240806	142900	7040761440	18010	18010	18010	18010	34
348	20240806	142800	7040149100	18000	18000	18000	18000	30
349	20240806	142700	7039609100	18000	18000	18000	18000	256
350	20240806	142600	7035001100	18010	18010	18010	18010	16
351	20240806	142500	7034712940	18010	18010	18010	18010	16
352	20240806	142400	7034424780	18010	18010	18010	18010	0
353	20240806	142300	7034424780	18010	18010	18010	18000	474
354	20240806	142200	7025892280	18010	18010	18010	18000	1066
355	20240806	142100	7006703780	18000	18000	18000	18000	12
356	20240806	142000	7006487780	18010	18010	18010	18010	16
357	20240806	141900	7006199620	18000	18010	18010	18000	62
358	20240806	141800	7005083120	18010	18010	18010	18010	0
359	20240806	141700	7005083120	18010	18000	18010	18000	32
360	20240806	141600	7004507000	18000	18010	18010	18000	524
361	20240806	141500	6995073160	18010	18010	18010	18000	90
362	20240806	141400	6993452660	18000	18000	18000	18000	102
363	20240806	141300	6991616660	18000	18010	18010	18000	50
364	20240806	141200	6990716500	18000	18010	18010	18000	128
365	20240806	141100	6988412340	18000	18000	18000	18000	279
366	20240806	141000	6983390340	18010	18000	18010	18000	46
367	20240806	140900	6982562220	18000	18010	18010	18000	578
368	20240806	140800	6972158060	18000	18010	18010	18000	104
369	20240806	140700	6970285920	18000	18000	18000	18000	25
370	20240806	140600	6969835920	18000	18000	18010	18000	1323
371	20240806	140500	6946011000	18010	18000	18010	18000	53
372	20240806	140400	6945056870	18000	18010	18010	18000	11
373	20240806	140300	6944858860	18010	18010	18010	18010	16
374	20240806	140200	6944570700	18010	18010	18010	18000	184
375	20240806	140100	6941258270	18010	18000	18010	18000	22
376	20240806	140000	6940862150	18010	18010	18010	18010	17
377	20240806	135900	6940555980	18000	18000	18000	18000	1
378	20240806	135800	6940537980	18010	18010	18010	18010	16
379	20240806	135700	6940249820	18010	18010	18010	18010	16
380	20240806	135600	6939961660	18000	18000	18000	18000	120
381	20240806	135500	6937801660	18010	18010	18010	18010	16
382	20240806	135400	6937513500	18010	18010	18010	18010	46
383	20240806	135300	6936685040	18000	18000	18000	18000	2000
384	20240806	135200	6900685040	18010	18010	18010	18010	16
385	20240806	135100	6900396880	18010	18010	18010	18010	16
386	20240806	135000	6900108720	18000	18010	18010	18000	2368
387	20240806	134900	6857484570	18000	18000	18000	18000	0
388	20240806	134800	6857484570	18000	18000	18010	18000	179
389	20240806	134700	6854262430	18000	18010	18010	18000	704
390	20240806	134600	6841590270	18000	18000	18000	18000	1170
391	20240806	134500	6820530270	18010	18010	18010	18010	76
392	20240806	134400	6819161510	18010	18010	18010	18010	16
393	20240806	134300	6818873350	18000	18000	18000	18000	100
394	20240806	134200	6817073350	18010	18010	18010	18010	16
395	20240806	134100	6816785190	18010	18010	18010	18010	16
396	20240806	134000	6816497030	18000	18000	18000	18000	41
397	20240806	133900	6815759030	18010	18010	18010	18010	15
398	20240806	133800	6815488880	18010	18010	18010	18010	16
399	20240806	133700	6815200720	18010	18010	18010	18010	0
400	20240806	133600	6815200720	18010	18000	18010	18000	136
401	20240806	133500	6812752560	18010	18000	18010	18000	115
402	20240806	133400	6810682410	18000	18000	18000	18000	16573
403	20240806	133300	6512368410	18010	18000	18010	18000	21622
404	20240806	133200	6123172280	18010	18010	18010	18010	16
405	20240806	133100	6122884120	18010	18010	18010	18010	0
406	20240806	133000	6122884120	18010	18010	18010	18010	46
407	20240806	132900	6122055660	18010	18000	18010	18000	1197
408	20240806	132800	6100509500	18000	18000	18000	18000	91
409	20240806	132700	6098871500	18010	18000	18010	18000	19
410	20240806	132600	6098529340	18010	18000	18010	18000	416
411	20240806	132500	6091041180	18000	18000	18000	18000	134
412	20240806	132400	6088629180	18010	18000	18010	18000	23
413	20240806	132300	6088215020	18010	18000	18010	18000	65
414	20240806	132200	6087044870	18010	18010	18010	18010	0
415	20240806	132100	6087044870	18010	18010	18010	18010	16
416	20240806	132000	6086756710	18010	18010	18010	18010	13
417	20240806	131900	6086522580	18000	18010	18010	18000	1131
418	20240806	131800	6066164430	18000	18000	18000	18000	0
419	20240806	131700	6066164430	18000	18010	18010	18000	49
420	20240806	131600	6065282280	18010	18000	18010	18000	2482
421	20240806	131500	6020606120	18000	18000	18000	18000	732
422	20240806	131400	6007430120	18010	18000	18010	18000	18
423	20240806	131300	6007105960	18000	18010	18010	18000	244
424	20240806	131200	6002713800	18000	18000	18000	18000	508
425	20240806	131100	5993569800	18010	18000	18010	18000	1574
426	20240806	131000	5965237650	18010	18010	18010	18010	14
427	20240806	130900	5964985510	18010	18010	18010	18010	15
428	20240806	130800	5964715360	18000	18000	18000	18000	0
429	20240806	130700	5964715360	18000	18010	18010	18000	516
430	20240806	130600	5955427200	18010	18010	18010	18010	65
431	20240806	130500	5954256550	18010	18010	18010	18010	8
432	20240806	130400	5954112470	18010	18010	18010	18010	50
433	20240806	130300	5953211970	18010	18000	18010	18000	148
434	20240806	130200	5950547490	18000	18000	18000	18000	101
435	20240806	130100	5948729490	18010	18010	18010	18010	49
436	20240806	130000	5947847000	18010	18000	18010	18000	423
437	20240806	125900	5940231370	18010	18010	18010	18010	30
438	20240806	125800	5939691070	18010	18010	18010	18010	50
439	20240806	125700	5938790570	18010	18010	18010	18010	65
440	20240806	125600	5937619920	18010	18010	18010	18010	82
441	20240806	125500	5936143100	18010	18010	18010	18010	47
442	20240806	125400	5935296630	18000	18000	18010	18000	120
443	20240806	125300	5933136470	18010	18010	18010	18010	0
444	20240806	125200	5933136470	18010	18010	18010	18010	113
445	20240806	125100	5931101340	18000	18000	18010	18000	1663
446	20240806	125000	5901167180	18000	18010	18010	18000	233
447	20240806	124900	5896973050	18000	18000	18000	18000	0
448	20240806	124800	5896973050	18000	18010	18010	18000	134
449	20240806	124700	5894560210	18010	18010	18010	18010	16
450	20240806	124600	5894272050	18010	18010	18010	18010	34
451	20240806	124500	5893659710	18010	18010	18010	18010	16
452	20240806	124400	5893371550	18000	18010	18010	18000	145
453	20240806	124300	5890761390	18010	18010	18010	18010	0
454	20240806	124200	5890761390	18010	18000	18010	18000	71
455	20240806	124100	5889482880	18010	18010	18010	18000	2613
456	20240806	124000	5842448400	18000	18010	18010	18000	1457
457	20240806	123900	5816222270	18010	18010	18010	18010	0
458	20240806	123800	5816222270	18010	18010	18010	18010	57
459	20240806	123700	5815195700	18010	18010	18010	18000	107
460	20240806	123600	5813269130	18010	18010	18010	18010	0
461	20240806	123500	5813269130	18010	18010	18010	18010	82
462	20240806	123400	5811792310	18010	18010	18010	18010	0
463	20240806	123300	5811792310	18010	18010	18010	18010	66
464	20240806	123200	5810603650	18010	18010	18010	18010	0
465	20240806	123100	5810603650	18010	18010	18010	18010	0
466	20240806	123000	5810603650	18010	18000	18010	18000	35
467	20240806	122900	5809973320	18000	18000	18000	18000	0
468	20240806	122800	5809973320	18000	18000	18000	18000	2575
469	20240806	122700	5763623320	18000	18000	18000	18000	1
470	20240806	122600	5763605320	18010	18010	18010	18010	114
471	20240806	122500	5761552180	18010	18010	18010	18010	0
472	20240806	122400	5761552180	18010	18010	18010	18010	0
473	20240806	122300	5761552180	18010	18010	18010	18010	0
474	20240806	122200	5761552180	18010	18010	18010	18010	101
475	20240806	122100	5759733170	18010	18010	18010	18010	33
476	20240806	122000	5759138840	18010	18000	18010	18000	38
477	20240806	121900	5758454510	18000	18000	18000	18000	1419
478	20240806	121800	5732912510	18000	18000	18000	18000	550
479	20240806	121700	5723012510	18000	18010	18010	18000	107
480	20240806	121600	5721085840	18010	18000	18010	18000	804
481	20240806	121500	5706613500	18010	18010	18010	18010	0
482	20240806	121400	5706613500	18010	18010	18010	18010	82
483	20240806	121300	5705136680	18010	18010	18010	18010	0
484	20240806	121200	5705136680	18010	18010	18010	18010	33
485	20240806	121100	5704542350	18010	18010	18010	18010	0
486	20240806	121000	5704542350	18010	18000	18010	18000	181
487	20240806	120900	5701283540	18000	18000	18000	18000	8640
488	20240806	120800	5545763540	18000	18000	18000	18000	0
489	20240806	120700	5545763540	18000	18000	18000	18000	86
490	20240806	120600	5544215540	18000	18000	18000	18000	4
491	20240806	120500	5544143540	18010	18000	18010	18000	83
492	20240806	120400	5542649190	18000	18000	18000	18000	0
493	20240806	120300	5542649190	18000	18000	18000	18000	0
494	20240806	120200	5542649190	18000	18010	18010	18000	444
495	20240806	120100	5534655690	18010	18010	18010	18000	83
496	20240806	120000	5533160870	18010	18010	18010	18000	1353
497	20240806	115900	5508798220	18010	18000	18010	18000	1797
498	20240806	115800	5476450380	18010	18010	18010	18010	68
499	20240806	115700	5475225700	18010	18000	18010	18000	113
500	20240806	115600	5473191020	18000	18000	18000	18000	10
501	20240806	115500	5473011020	18010	18010	18010	18010	116
502	20240806	115400	5470921860	18010	18010	18010	18010	0
503	20240806	115300	5470921860	18010	18010	18010	18010	34
504	20240806	115200	5470309520	18010	18000	18010	18000	636
505	20240806	115100	5458860360	18010	18010	18010	18010	0
506	20240806	115000	5458860360	18010	18010	18010	18010	10
507	20240806	114900	5458680260	18010	18010	18010	18010	369
508	20240806	114800	5452034570	18010	18010	18010	18010	150
509	20240806	114700	5449333070	18010	18010	18010	18010	34
510	20240806	114600	5448720730	18000	18000	18000	18000	0
511	20240806	114500	5448720730	18000	18000	18000	18000	225
512	20240806	114400	5444670730	18000	18000	18000	18000	430
513	20240806	114300	5436930730	18000	18000	18000	18000	118
514	20240806	114200	5434806730	18000	18000	18000	18000	458
515	20240806	114100	5426562730	18000	18010	18010	18000	1109
516	20240806	114000	5406600000	18010	18010	18010	18010	228
517	20240806	113900	5402493720	18010	18000	18010	18000	124
518	20240806	113800	5400261380	18010	18010	18010	18010	0
519	20240806	113700	5400261380	18010	18000	18010	18000	35
520	20240806	113600	5399631040	18000	18000	18000	18000	1
521	20240806	113500	5399613040	18000	18000	18000	18000	2
522	20240806	113400	5399577040	18010	18010	18010	18010	66
523	20240806	113300	5398388380	18000	18000	18010	18000	1674
524	20240806	113200	5368255220	18010	18010	18010	18010	99
525	20240806	113100	5366472230	18010	18010	18010	18000	152
526	20240806	113000	5363734730	18000	18000	18000	18000	0
527	20240806	112900	5363734730	18000	18000	18000	18000	300
528	20240806	112800	5358334730	18010	18010	18010	18010	0
529	20240806	112700	5358334730	18010	18010	18010	18010	34
530	20240806	112600	5357722390	18010	18000	18010	18000	118
531	20240806	112500	5355597240	18000	18000	18000	18000	0
532	20240806	112400	5355597240	18000	18000	18000	18000	3390
533	20240806	112300	5294577240	18010	18010	18010	18010	41
534	20240806	112200	5293838830	18010	18000	18010	18000	801
535	20240806	112100	5279420340	18000	18010	18010	18000	96
536	20240806	112000	5277691930	18000	18000	18000	18000	51
537	20240806	111900	5276773930	18000	18000	18000	18000	167
538	20240806	111800	5273767930	18010	18010	18010	18010	41
539	20240806	111700	5273029520	18010	18010	18010	18000	233
540	20240806	111600	5268833470	18000	18000	18010	18000	92
541	20240806	111500	5267176570	18010	18010	18010	18010	1
542	20240806	111400	5267158560	18010	18000	18010	18000	2389
543	20240806	111300	5224155660	18010	18000	18010	18000	2513
544	20240806	111200	5178921170	18000	18000	18000	18000	3188
545	20240806	111100	5121537170	18000	18000	18000	18000	1067
546	20240806	111000	5102331170	18000	18010	18010	18000	387
547	20240806	110900	5095364360	18000	18000	18000	18000	302
548	20240806	110800	5089928360	18000	18000	18000	18000	52
549	20240806	110700	5088992360	18000	18000	18000	18000	155
550	20240806	110600	5086202360	18000	18010	18010	18000	289
551	20240806	110500	5080999150	18000	17940	18010	17940	231089
552	20240806	110400	921458190	17950	17950	17950	17950	0
553	20240806	110300	921458190	17950	17950	17950	17950	0
554	20240806	110200	921458190	17950	17950	17950	17950	0
555	20240806	110100	921458190	17950	17950	17950	17950	0
556	20240806	110000	921458190	17950	17950	17950	17950	0
557	20240806	105900	921458190	17950	17950	17950	17950	41
558	20240806	105800	920722240	17940	17940	17940	17940	245
559	20240806	105700	916326940	17950	17940	17950	17940	6807
560	20240806	105600	794202300	17940	17920	17940	17920	44
561	20240806	105500	793412960	17940	17910	17940	17910	7
562	20240806	105400	793287510	17910	17910	17910	17910	60
563	20240806	105300	792212910	17940	17930	17940	17880	4928
564	20240806	105200	704029210	17940	17940	17940	17940	0
565	20240806	105100	704029210	17940	17940	17940	17930	537
566	20240806	105000	694399430	17940	17940	17940	17940	0
567	20240806	104900	694399430	17940	17940	17940	17940	0
568	20240806	104800	694399430	17940	17940	17940	17940	0
569	20240806	104700	694399430	17940	17920	17940	17920	54
570	20240806	104600	693430800	17930	17930	17930	17930	62
571	20240806	104500	692319140	17930	17940	17940	17930	65
572	20240806	104400	691153380	17940	17940	17940	17940	83
573	20240806	104300	689664360	17930	17910	17940	17910	3
574	20240806	104200	689610580	17950	17910	17950	17900	1091
575	20240806	104100	670075980	17910	17920	17920	17910	50
576	20240806	104000	669180070	17930	17930	17930	17930	76
577	20240806	103900	667817390	17920	17920	17920	17920	0
578	20240806	103800	667817390	17920	17920	17920	17920	0
579	20240806	103700	667817390	17920	17920	17920	17920	1
580	20240806	103600	667799470	17930	17930	17930	17930	0
581	20240806	103500	667799470	17930	17940	17940	17930	155
582	20240806	103400	665018920	17940	17940	17940	17940	34
583	20240806	103300	664408960	17940	17900	17940	17900	1888
584	20240806	103200	630610320	17910	17910	17910	17910	0
585	20240806	103100	630610320	17910	17900	17910	17900	609
586	20240806	103000	619709210	17900	17900	17910	17900	1133
587	20240806	102900	599427690	17910	17910	17910	17910	200
588	20240806	102800	595845690	17920	17920	17920	17920	0
589	20240806	102700	595845690	17920	17930	17930	17920	416
590	20240806	102600	588389560	17940	17940	17940	17940	0
591	20240806	102500	588389560	17940	17940	17940	17940	0
592	20240806	102400	588389560	17940	17940	17950	17940	323
593	20240806	102300	582594040	17940	17940	17940	17940	0
594	20240806	102200	582594040	17940	17940	17940	17940	5
595	20240806	102100	582504340	17940	17940	17940	17940	0
596	20240806	102000	582504340	17940	17940	17940	17940	57
597	20240806	101900	581481760	17940	17940	17940	17940	106
598	20240806	101800	579580120	17940	17940	17940	17940	0
599	20240806	101700	579580120	17940	17940	17940	17940	1
600	20240806	101600	579562180	17940	17940	17940	17940	0
601	20240806	101500	579562180	17940	17940	17940	17940	84
602	20240806	101400	578055220	17950	17950	17950	17950	0
603	20240806	101300	578055220	17950	17950	17950	17950	98
604	20240806	101200	576296120	17950	17940	17950	17940	137
605	20240806	101100	573837850	17940	17940	17940	17940	436
606	20240806	101000	566016010	17950	17950	17950	17950	82
607	20240806	100900	564544110	17950	17940	17950	17940	1206
608	20240806	100800	542908230	17940	17920	17940	17920	808
609	20240806	100700	528420600	17920	17930	17930	17920	50
610	20240806	100600	527524110	17930	17930	17930	17930	90
611	20240806	100500	525910410	17930	17920	17930	17920	92
612	20240806	100400	524260870	17930	17930	17930	17930	98
613	20240806	100300	522503730	17930	17930	17930	17930	130
614	20240806	100200	520172830	17930	17930	17930	17930	90
615	20240806	100100	518559130	17930	17920	17930	17920	146
616	20240806	100000	515942320	17910	17910	17910	17910	438
617	20240806	095900	508097740	17910	17910	17910	17910	84
618	20240806	095800	506593300	17910	17910	17910	17910	2
619	20240806	095700	506557480	17910	17910	17910	17910	0
620	20240806	095600	506557480	17910	17900	17910	17900	132
621	20240806	095500	504193860	17910	17910	17910	17910	33
622	20240806	095400	503602830	17910	17890	17920	17890	916
623	20240806	095300	487206390	17900	17880	17900	17880	3
624	20240806	095200	487152730	17870	17890	17890	17870	1285
625	20240806	095100	464179880	17900	17890	17900	17890	39
626	20240806	095000	463482150	17890	17890	17890	17890	163
627	20240806	094900	460566080	17890	17890	17890	17890	0
628	20240806	094800	460566080	17890	17890	17900	17890	408
629	20240806	094700	453266950	17890	17890	17890	17890	0
630	20240806	094600	453266950	17890	17890	17890	17890	0
631	20240806	094500	453266950	17890	17880	17890	17880	19
632	20240806	094400	452927170	17870	17870	17870	17870	0
633	20240806	094300	452927170	17870	17870	17870	17860	752
634	20240806	094200	439489310	17870	17880	17880	17870	492
635	20240806	094100	430697250	17880	17880	17880	17880	0
636	20240806	094000	430697250	17880	17890	17890	17880	350
637	20240806	093900	424439230	17890	17890	17900	17890	100
638	20240806	093800	422650210	17890	17890	17890	17890	104
639	20240806	093700	420789650	17890	17900	17900	17880	910
640	20240806	093600	404515490	17920	17920	17920	17920	0
641	20240806	093500	404515490	17920	17910	17920	17910	37
642	20240806	093400	403852800	17910	17880	17910	17880	155
643	20240806	093300	401080440	17880	17880	17880	17880	5
644	20240806	093200	400991040	17880	17860	17880	17860	607
645	20240806	093100	390142210	17850	17910	17910	17850	2742
646	20240806	093000	341164920	17910	17880	17910	17880	105
647	20240806	092900	339284400	17880	17880	17880	17880	805
648	20240806	092800	324891000	17880	17880	17880	17880	369
649	20240806	092700	318293280	17880	17890	17910	17880	135
650	20240806	092600	315879400	17910	17890	17920	17890	586
651	20240806	092500	305394180	17880	17880	17880	17880	0
652	20240806	092400	305394180	17880	17880	17880	17880	178
653	20240806	092300	302211540	17880	17890	17890	17880	269
654	20240806	092200	297400820	17890	17890	17890	17890	6
655	20240806	092100	297293480	17880	17890	17920	17880	5
656	20240806	092000	297203980	17920	17880	17930	17880	208
657	20240806	091900	293482680	17890	17880	17930	17870	326
658	20240806	091800	287651670	17930	17930	17930	17880	42
659	20240806	091700	286900460	17880	17920	17920	17860	887
660	20240806	091600	271022790	17930	17930	17930	17930	82
661	20240806	091500	269552530	17920	17910	17920	17910	200
662	20240806	091400	265968960	17910	17920	17920	17910	216
663	20240806	091300	262098580	17910	17930	17930	17910	270
664	20240806	091200	257259880	17930	17930	17930	17930	0
665	20240806	091100	257259880	17930	17930	17940	17930	485
666	20240806	091000	248562060	17930	17930	17930	17930	82
667	20240806	090900	247091800	17940	17940	17940	17940	82
668	20240806	090800	245620720	17940	17940	17940	17850	946
669	20240806	090700	228712040	17850	17850	17850	17850	80
670	20240806	090600	227284040	17840	17950	17950	17840	61
671	20240806	090500	226195690	17930	17840	17930	17840	64
672	20240806	090400	225049970	17840	17830	17840	17830	200
673	20240806	090300	221482970	17830	17820	17930	17820	1720
674	20240806	090200	190819440	17920	17820	17960	17820	655
675	20240806	090100	179121010	17810	17790	17810	17790	2147
676	20240806	090000	140922990	17780	17990	17990	17780	7835