KissMeData/396690/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	212500	395331380	2945	2945	2945	2945	3591
3	20240806	212400	395331380	2945	2945	2945	2945	0
4	20240806	212300	395331380	2945	2945	2945	2945	0
5	20240806	212200	395331380	2945	2945	2945	2945	0
6	20240806	212100	395331380	2945	2945	2945	2945	0
7	20240806	212000	395331380	2945	2945	2945	2945	0
8	20240806	211900	395331380	2945	2945	2945	2945	0
9	20240806	211800	395331380	2945	2945	2945	2945	0
10	20240806	211700	395331380	2945	2945	2945	2945	0
11	20240806	211600	395331380	2945	2945	2945	2945	0
12	20240806	211500	395331380	2945	2945	2945	2945	0
13	20240806	211400	395331380	2945	2945	2945	2945	0
14	20240806	211300	395331380	2945	2945	2945	2945	0
15	20240806	211200	395331380	2945	2945	2945	2945	0
16	20240806	211100	395331380	2945	2945	2945	2945	0
17	20240806	211000	395331380	2945	2945	2945	2945	0
18	20240806	210900	395331380	2945	2945	2945	2945	0
19	20240806	210800	395331380	2945	2945	2945	2945	0
20	20240806	210700	395331380	2945	2945	2945	2945	0
21	20240806	210600	395331380	2945	2945	2945	2945	0
22	20240806	210500	395331380	2945	2945	2945	2945	0
23	20240806	210400	395331380	2945	2945	2945	2945	0
24	20240806	210300	395331380	2945	2945	2945	2945	0
25	20240806	210200	395331380	2945	2945	2945	2945	0
26	20240806	210100	395331380	2945	2945	2945	2945	0
27	20240806	210000	395331380	2945	2945	2945	2945	0
28	20240806	205900	395331380	2945	2945	2945	2945	0
29	20240806	205800	395331380	2945	2945	2945	2945	0
30	20240806	205700	395331380	2945	2945	2945	2945	0
31	20240806	205600	395331380	2945	2945	2945	2945	0
32	20240806	205500	395331380	2945	2945	2945	2945	3591
33	20240806	205400	395331380	2945	2945	2945	2945	0
34	20240806	205300	395331380	2945	2945	2945	2945	0
35	20240806	205200	395331380	2945	2945	2945	2945	0
36	20240806	205100	395331380	2945	2945	2945	2945	0
37	20240806	205000	395331380	2945	2945	2945	2945	0
38	20240806	204900	395331380	2945	2945	2945	2945	0
39	20240806	204800	395331380	2945	2945	2945	2945	0
40	20240806	204700	395331380	2945	2945	2945	2945	0
41	20240806	204600	395331380	2945	2945	2945	2945	0
42	20240806	204500	395331380	2945	2945	2945	2945	0
43	20240806	204400	395331380	2945	2945	2945	2945	0
44	20240806	204300	395331380	2945	2945	2945	2945	0
45	20240806	204200	395331380	2945	2945	2945	2945	0
46	20240806	204100	395331380	2945	2945	2945	2945	0
47	20240806	204000	395331380	2945	2945	2945	2945	0
48	20240806	203900	395331380	2945	2945	2945	2945	0
49	20240806	203800	395331380	2945	2945	2945	2945	0
50	20240806	203700	395331380	2945	2945	2945	2945	0
51	20240806	203600	395331380	2945	2945	2945	2945	0
52	20240806	203500	395331380	2945	2945	2945	2945	0
53	20240806	203400	395331380	2945	2945	2945	2945	0
54	20240806	203300	395331380	2945	2945	2945	2945	0
55	20240806	203200	395331380	2945	2945	2945	2945	0
56	20240806	203100	395331380	2945	2945	2945	2945	0
57	20240806	203000	395331380	2945	2945	2945	2945	0
58	20240806	202900	395331380	2945	2945	2945	2945	0
59	20240806	202800	395331380	2945	2945	2945	2945	0
60	20240806	202700	395331380	2945	2945	2945	2945	0
61	20240806	202600	395331380	2945	2945	2945	2945	0
62	20240806	202500	395331380	2945	2945	2945	2945	3591
63	20240806	202400	395331380	2945	2945	2945	2945	0
64	20240806	202300	395331380	2945	2945	2945	2945	0
65	20240806	202200	395331380	2945	2945	2945	2945	0
66	20240806	202100	395331380	2945	2945	2945	2945	0
67	20240806	202000	395331380	2945	2945	2945	2945	0
68	20240806	201900	395331380	2945	2945	2945	2945	0
69	20240806	201800	395331380	2945	2945	2945	2945	0
70	20240806	201700	395331380	2945	2945	2945	2945	0
71	20240806	201600	395331380	2945	2945	2945	2945	0
72	20240806	201500	395331380	2945	2945	2945	2945	0
73	20240806	201400	395331380	2945	2945	2945	2945	0
74	20240806	201300	395331380	2945	2945	2945	2945	0
75	20240806	201200	395331380	2945	2945	2945	2945	0
76	20240806	201100	395331380	2945	2945	2945	2945	0
77	20240806	201000	395331380	2945	2945	2945	2945	0
78	20240806	200900	395331380	2945	2945	2945	2945	0
79	20240806	200800	395331380	2945	2945	2945	2945	0
80	20240806	200700	395331380	2945	2945	2945	2945	0
81	20240806	200600	395331380	2945	2945	2945	2945	0
82	20240806	200500	395331380	2945	2945	2945	2945	0
83	20240806	200400	395331380	2945	2945	2945	2945	0
84	20240806	200300	395331380	2945	2945	2945	2945	0
85	20240806	200200	395331380	2945	2945	2945	2945	0
86	20240806	200100	395331380	2945	2945	2945	2945	0
87	20240806	200000	395331380	2945	2945	2945	2945	0
88	20240806	195900	395331380	2945	2945	2945	2945	0
89	20240806	195800	395331380	2945	2945	2945	2945	0
90	20240806	195700	395331380	2945	2945	2945	2945	0
91	20240806	195600	395331380	2945	2945	2945	2945	0
92	20240806	195500	395331380	2945	2945	2945	2945	3591
93	20240806	195400	395331380	2945	2945	2945	2945	0
94	20240806	195300	395331380	2945	2945	2945	2945	0
95	20240806	195200	395331380	2945	2945	2945	2945	0
96	20240806	195100	395331380	2945	2945	2945	2945	0
97	20240806	195000	395331380	2945	2945	2945	2945	0
98	20240806	194900	395331380	2945	2945	2945	2945	0
99	20240806	194800	395331380	2945	2945	2945	2945	0
100	20240806	194700	395331380	2945	2945	2945	2945	0
101	20240806	194600	395331380	2945	2945	2945	2945	0
102	20240806	194500	395331380	2945	2945	2945	2945	0
103	20240806	194400	395331380	2945	2945	2945	2945	0
104	20240806	194300	395331380	2945	2945	2945	2945	0
105	20240806	194200	395331380	2945	2945	2945	2945	0
106	20240806	194100	395331380	2945	2945	2945	2945	0
107	20240806	194000	395331380	2945	2945	2945	2945	0
108	20240806	193900	395331380	2945	2945	2945	2945	0
109	20240806	193800	395331380	2945	2945	2945	2945	0
110	20240806	193700	395331380	2945	2945	2945	2945	0
111	20240806	193600	395331380	2945	2945	2945	2945	0
112	20240806	193500	395331380	2945	2945	2945	2945	0
113	20240806	193400	395331380	2945	2945	2945	2945	0
114	20240806	193300	395331380	2945	2945	2945	2945	0
115	20240806	193200	395331380	2945	2945	2945	2945	0
116	20240806	193100	395331380	2945	2945	2945	2945	0
117	20240806	193000	395331380	2945	2945	2945	2945	0
118	20240806	192900	395331380	2945	2945	2945	2945	0
119	20240806	192800	395331380	2945	2945	2945	2945	0
120	20240806	192700	395331380	2945	2945	2945	2945	0
121	20240806	192600	395331380	2945	2945	2945	2945	0
122	20240806	192500	395331380	2945	2945	2945	2945	3591
123	20240806	192400	395331380	2945	2945	2945	2945	0
124	20240806	192300	395331380	2945	2945	2945	2945	0
125	20240806	192200	395331380	2945	2945	2945	2945	0
126	20240806	192100	395331380	2945	2945	2945	2945	0
127	20240806	192000	395331380	2945	2945	2945	2945	0
128	20240806	191900	395331380	2945	2945	2945	2945	0
129	20240806	191800	395331380	2945	2945	2945	2945	0
130	20240806	191700	395331380	2945	2945	2945	2945	0
131	20240806	191600	395331380	2945	2945	2945	2945	0
132	20240806	191500	395331380	2945	2945	2945	2945	0
133	20240806	191400	395331380	2945	2945	2945	2945	0
134	20240806	191300	395331380	2945	2945	2945	2945	0
135	20240806	191200	395331380	2945	2945	2945	2945	0
136	20240806	191100	395331380	2945	2945	2945	2945	0
137	20240806	191000	395331380	2945	2945	2945	2945	0
138	20240806	190900	395331380	2945	2945	2945	2945	0
139	20240806	190800	395331380	2945	2945	2945	2945	0
140	20240806	190700	395331380	2945	2945	2945	2945	0
141	20240806	190600	395331380	2945	2945	2945	2945	0
142	20240806	190500	395331380	2945	2945	2945	2945	0
143	20240806	190400	395331380	2945	2945	2945	2945	0
144	20240806	190300	395331380	2945	2945	2945	2945	0
145	20240806	190200	395331380	2945	2945	2945	2945	0
146	20240806	190100	395331380	2945	2945	2945	2945	0
147	20240806	190000	395331380	2945	2945	2945	2945	0
148	20240806	185900	395331380	2945	2945	2945	2945	0
149	20240806	185800	395331380	2945	2945	2945	2945	0
150	20240806	185700	395331380	2945	2945	2945	2945	0
151	20240806	185600	395331380	2945	2945	2945	2945	0
152	20240806	185500	395331380	2945	2945	2945	2945	3591
153	20240806	185400	395331380	2945	2945	2945	2945	0
154	20240806	185300	395331380	2945	2945	2945	2945	0
155	20240806	185200	395331380	2945	2945	2945	2945	0
156	20240806	185100	395331380	2945	2945	2945	2945	0
157	20240806	185000	395331380	2945	2945	2945	2945	0
158	20240806	184900	395331380	2945	2945	2945	2945	0
159	20240806	184800	395331380	2945	2945	2945	2945	0
160	20240806	184700	395331380	2945	2945	2945	2945	0
161	20240806	184600	395331380	2945	2945	2945	2945	0
162	20240806	184500	395331380	2945	2945	2945	2945	0
163	20240806	184400	395331380	2945	2945	2945	2945	0
164	20240806	184300	395331380	2945	2945	2945	2945	0
165	20240806	184200	395331380	2945	2945	2945	2945	0
166	20240806	184100	395331380	2945	2945	2945	2945	0
167	20240806	184000	395331380	2945	2945	2945	2945	0
168	20240806	183900	395331380	2945	2945	2945	2945	0
169	20240806	183800	395331380	2945	2945	2945	2945	0
170	20240806	183700	395331380	2945	2945	2945	2945	0
171	20240806	183600	395331380	2945	2945	2945	2945	0
172	20240806	183500	395331380	2945	2945	2945	2945	0
173	20240806	183400	395331380	2945	2945	2945	2945	0
174	20240806	183300	395331380	2945	2945	2945	2945	0
175	20240806	183200	395331380	2945	2945	2945	2945	0
176	20240806	183100	395331380	2945	2945	2945	2945	0
177	20240806	183000	395331380	2945	2945	2945	2945	0
178	20240806	182900	395331380	2945	2945	2945	2945	0
179	20240806	182800	395331380	2945	2945	2945	2945	0
180	20240806	182700	395331380	2945	2945	2945	2945	0
181	20240806	182600	395331380	2945	2945	2945	2945	0
182	20240806	182500	395331380	2945	2945	2945	2945	3591
183	20240806	182400	395331380	2945	2945	2945	2945	0
184	20240806	182300	395331380	2945	2945	2945	2945	0
185	20240806	182200	395331380	2945	2945	2945	2945	0
186	20240806	182100	395331380	2945	2945	2945	2945	0
187	20240806	182000	395331380	2945	2945	2945	2945	0
188	20240806	181900	395331380	2945	2945	2945	2945	0
189	20240806	181800	395331380	2945	2945	2945	2945	0
190	20240806	181700	395331380	2945	2945	2945	2945	0
191	20240806	181600	395331380	2945	2945	2945	2945	0
192	20240806	181500	395331380	2945	2945	2945	2945	0
193	20240806	181400	395331380	2945	2945	2945	2945	0
194	20240806	181300	395331380	2945	2945	2945	2945	0
195	20240806	181200	395331380	2945	2945	2945	2945	0
196	20240806	181100	395331380	2945	2945	2945	2945	0
197	20240806	181000	395331380	2945	2945	2945	2945	0
198	20240806	180900	395331380	2945	2945	2945	2945	0
199	20240806	180800	395331380	2945	2945	2945	2945	0
200	20240806	180700	395331380	2945	2945	2945	2945	0
201	20240806	180600	395331380	2945	2945	2945	2945	0
202	20240806	180500	395331380	2945	2945	2945	2945	0
203	20240806	180400	395331380	2945	2945	2945	2945	0
204	20240806	180300	395331380	2945	2945	2945	2945	0
205	20240806	180200	395331380	2945	2945	2945	2945	0
206	20240806	180100	395331380	2945	2945	2945	2945	0
207	20240806	180000	395331380	2945	2945	2945	2945	0
208	20240806	175900	395331380	2945	2945	2945	2945	0
209	20240806	175800	395331380	2945	2945	2945	2945	0
210	20240806	175700	395331380	2945	2945	2945	2945	0
211	20240806	175600	395331380	2945	2945	2945	2945	0
212	20240806	175500	395331380	2945	2945	2945	2945	3591
213	20240806	175400	395331380	2945	2945	2945	2945	0
214	20240806	175300	395331380	2945	2945	2945	2945	0
215	20240806	175200	395331380	2945	2945	2945	2945	0
216	20240806	175100	395331380	2945	2945	2945	2945	0
217	20240806	175000	395331380	2945	2945	2945	2945	0
218	20240806	174900	395331380	2945	2945	2945	2945	0
219	20240806	174800	395331380	2945	2945	2945	2945	0
220	20240806	174700	395331380	2945	2945	2945	2945	0
221	20240806	174600	395331380	2945	2945	2945	2945	0
222	20240806	174500	395331380	2945	2945	2945	2945	0
223	20240806	174400	395331380	2945	2945	2945	2945	0
224	20240806	174300	395331380	2945	2945	2945	2945	0
225	20240806	174200	395331380	2945	2945	2945	2945	0
226	20240806	174100	395331380	2945	2945	2945	2945	0
227	20240806	174000	395331380	2945	2945	2945	2945	0
228	20240806	173900	395331380	2945	2945	2945	2945	0
229	20240806	173800	395331380	2945	2945	2945	2945	0
230	20240806	173700	395331380	2945	2945	2945	2945	0
231	20240806	173600	395331380	2945	2945	2945	2945	0
232	20240806	173500	395331380	2945	2945	2945	2945	0
233	20240806	173400	395331380	2945	2945	2945	2945	0
234	20240806	173300	395331380	2945	2945	2945	2945	0
235	20240806	173200	395331380	2945	2945	2945	2945	0
236	20240806	173100	395331380	2945	2945	2945	2945	0
237	20240806	173000	395331380	2945	2945	2945	2945	0
238	20240806	172900	395331380	2945	2945	2945	2945	0
239	20240806	172800	395331380	2945	2945	2945	2945	0
240	20240806	172700	395331380	2945	2945	2945	2945	0
241	20240806	172600	395331380	2945	2945	2945	2945	0
242	20240806	172500	395331380	2945	2945	2945	2945	3591
243	20240806	172400	395331380	2945	2945	2945	2945	0
244	20240806	172300	395331380	2945	2945	2945	2945	0
245	20240806	172200	395331380	2945	2945	2945	2945	0
246	20240806	172100	395331380	2945	2945	2945	2945	0
247	20240806	172000	395331380	2945	2945	2945	2945	0
248	20240806	171900	395331380	2945	2945	2945	2945	0
249	20240806	171800	395331380	2945	2945	2945	2945	0
250	20240806	171700	395331380	2945	2945	2945	2945	0
251	20240806	171600	395331380	2945	2945	2945	2945	0
252	20240806	171500	395331380	2945	2945	2945	2945	0
253	20240806	171400	395331380	2945	2945	2945	2945	0
254	20240806	171300	395331380	2945	2945	2945	2945	0
255	20240806	171200	395331380	2945	2945	2945	2945	0
256	20240806	171100	395331380	2945	2945	2945	2945	0
257	20240806	171000	395331380	2945	2945	2945	2945	0
258	20240806	170900	395331380	2945	2945	2945	2945	0
259	20240806	170800	395331380	2945	2945	2945	2945	0
260	20240806	170700	395331380	2945	2945	2945	2945	0
261	20240806	170600	395331380	2945	2945	2945	2945	0
262	20240806	170500	395331380	2945	2945	2945	2945	0
263	20240806	170400	395331380	2945	2945	2945	2945	0
264	20240806	170300	395331380	2945	2945	2945	2945	0
265	20240806	170200	395331380	2945	2945	2945	2945	0
266	20240806	170100	395331380	2945	2945	2945	2945	0
267	20240806	170000	395331380	2945	2945	2945	2945	0
268	20240806	165900	395331380	2945	2945	2945	2945	0
269	20240806	165800	395331380	2945	2945	2945	2945	0
270	20240806	165700	395331380	2945	2945	2945	2945	0
271	20240806	165600	395331380	2945	2945	2945	2945	0
272	20240806	165500	395331380	2945	2945	2945	2945	3591
273	20240806	165400	395331380	2945	2945	2945	2945	0
274	20240806	165300	395331380	2945	2945	2945	2945	0
275	20240806	165200	395331380	2945	2945	2945	2945	0
276	20240806	165100	395331380	2945	2945	2945	2945	0
277	20240806	165000	395331380	2945	2945	2945	2945	0
278	20240806	164900	395331380	2945	2945	2945	2945	0
279	20240806	164800	395331380	2945	2945	2945	2945	0
280	20240806	164700	395331380	2945	2945	2945	2945	0
281	20240806	164600	395331380	2945	2945	2945	2945	0
282	20240806	164500	395331380	2945	2945	2945	2945	0
283	20240806	164400	395331380	2945	2945	2945	2945	0
284	20240806	164300	395331380	2945	2945	2945	2945	0
285	20240806	164200	395331380	2945	2945	2945	2945	0
286	20240806	164100	395331380	2945	2945	2945	2945	0
287	20240806	164000	395331380	2945	2945	2945	2945	0
288	20240806	163900	395331380	2945	2945	2945	2945	0
289	20240806	163800	395331380	2945	2945	2945	2945	0
290	20240806	163700	395331380	2945	2945	2945	2945	0
291	20240806	163600	395331380	2945	2945	2945	2945	0
292	20240806	163500	395331380	2945	2945	2945	2945	0
293	20240806	163400	395331380	2945	2945	2945	2945	0
294	20240806	163300	395331380	2945	2945	2945	2945	0
295	20240806	163200	395331380	2945	2945	2945	2945	0
296	20240806	163100	395331380	2945	2945	2945	2945	0
297	20240806	163000	395331380	2945	2945	2945	2945	0
298	20240806	162900	395331380	2945	2945	2945	2945	0
299	20240806	162800	395331380	2945	2945	2945	2945	0
300	20240806	162700	395331380	2945	2945	2945	2945	0
301	20240806	162600	395331380	2945	2945	2945	2945	0
302	20240806	162500	395331380	2945	2945	2945	2945	3591
303	20240806	162400	395331380	2945	2945	2945	2945	0
304	20240806	162300	395331380	2945	2945	2945	2945	0
305	20240806	162200	395331380	2945	2945	2945	2945	0
306	20240806	162100	395331380	2945	2945	2945	2945	0
307	20240806	162000	395331380	2945	2945	2945	2945	0
308	20240806	161900	395331380	2945	2945	2945	2945	0
309	20240806	161800	395331380	2945	2945	2945	2945	0
310	20240806	161700	395331380	2945	2945	2945	2945	0
311	20240806	161600	395331380	2945	2945	2945	2945	0
312	20240806	161500	395331380	2945	2945	2945	2945	0
313	20240806	161400	395331380	2945	2945	2945	2945	0
314	20240806	161300	395331380	2945	2945	2945	2945	0
315	20240806	161200	395331380	2945	2945	2945	2945	0
316	20240806	161100	395331380	2945	2945	2945	2945	0
317	20240806	161000	395331380	2945	2945	2945	2945	0
318	20240806	160900	395331380	2945	2945	2945	2945	0
319	20240806	160800	395331380	2945	2945	2945	2945	0
320	20240806	160700	395331380	2945	2945	2945	2945	0
321	20240806	160600	395331380	2945	2945	2945	2945	0
322	20240806	160500	395331380	2945	2945	2945	2945	0
323	20240806	160400	395331380	2945	2945	2945	2945	0
324	20240806	160300	395331380	2945	2945	2945	2945	0
325	20240806	160200	395331380	2945	2945	2945	2945	0
326	20240806	160100	395331380	2945	2945	2945	2945	0
327	20240806	160000	395331380	2945	2945	2945	2945	0
328	20240806	155900	395331380	2945	2945	2945	2945	0
329	20240806	155800	395331380	2945	2945	2945	2945	0
330	20240806	155700	395331380	2945	2945	2945	2945	0
331	20240806	155600	395331380	2945	2945	2945	2945	0
332	20240806	155500	395331380	2945	2945	2945	2945	3591
333	20240806	155400	395331380	2945	2945	2945	2945	0
334	20240806	155300	395331380	2945	2945	2945	2945	0
335	20240806	155200	395331380	2945	2945	2945	2945	0
336	20240806	155100	395331380	2945	2945	2945	2945	0
337	20240806	155000	395331380	2945	2945	2945	2945	0
338	20240806	154900	395331380	2945	2945	2945	2945	0
339	20240806	154800	395331380	2945	2945	2945	2945	0
340	20240806	154700	395331380	2945	2945	2945	2945	0
341	20240806	154600	395331380	2945	2945	2945	2945	0
342	20240806	154500	395331380	2945	2945	2945	2945	0
343	20240806	154400	395331380	2945	2945	2945	2945	0
344	20240806	154300	395331380	2945	2945	2945	2945	0
345	20240806	154200	395331380	2945	2945	2945	2945	0
346	20240806	154100	395331380	2945	2945	2945	2945	0
347	20240806	154000	395331380	2945	2945	2945	2945	0
348	20240806	153900	395331380	2945	2945	2945	2945	0
349	20240806	153800	395331380	2945	2945	2945	2945	0
350	20240806	153700	395331380	2945	2945	2945	2945	0
351	20240806	153600	395331380	2945	2945	2945	2945	0
352	20240806	153500	395331380	2945	2945	2945	2945	0
353	20240806	153400	395331380	2945	2945	2945	2945	0
354	20240806	153300	395331380	2945	2945	2945	2945	0
355	20240806	153200	395331380	2945	2945	2945	2945	0
356	20240806	153100	395331380	2945	2945	2945	2945	0
357	20240806	153000	395331380	2945	2945	2945	2945	3591
358	20240806	152900	384755885	2945	2945	2945	2945	0
359	20240806	152800	384755885	2945	2945	2945	2945	0
360	20240806	152700	384755885	2945	2945	2945	2945	0
361	20240806	152600	384755885	2945	2945	2945	2945	0
362	20240806	152500	384755885	2945	2945	2945	2945	0
363	20240806	152400	384755885	2945	2945	2945	2945	0
364	20240806	152300	384755885	2945	2945	2945	2945	0
365	20240806	152200	384755885	2945	2945	2945	2945	0
366	20240806	152100	384755885	2945	2945	2945	2945	0
367	20240806	152000	384755885	2945	2945	2945	2945	0
368	20240806	151900	384755885	2945	2935	2945	2925	345
369	20240806	151800	383743590	2945	2930	2945	2930	53
370	20240806	151700	383588255	2945	2930	2945	2925	2193
371	20240806	151600	377171585	2930	2935	2935	2930	386
372	20240806	151500	376040175	2935	2930	2935	2930	2388
373	20240806	151400	369042770	2935	2930	2935	2930	351
374	20240806	151300	368014335	2935	2935	2935	2930	330
375	20240806	151200	367047385	2935	2935	2935	2935	6
376	20240806	151100	367029775	2935	2935	2935	2930	244
377	20240806	151000	366313825	2935	2940	2940	2935	234
378	20240806	150900	365626980	2935	2935	2940	2935	411
379	20240806	150800	364420640	2940	2935	2940	2935	238
380	20240806	150700	363722055	2935	2930	2940	2930	2203
381	20240806	150600	357261245	2935	2935	2935	2935	5
382	20240806	150500	357246570	2935	2935	2940	2935	522
383	20240806	150400	355714440	2935	2935	2935	2935	130
384	20240806	150300	355332890	2935	2940	2940	2935	137
385	20240806	150200	354930785	2935	2935	2940	2935	1317
386	20240806	150100	351065380	2940	2935	2940	2935	210
387	20240806	150000	350448980	2940	2935	2940	2935	202
388	20240806	145900	349856100	2940	2940	2940	2940	51
389	20240806	145800	349706160	2940	2940	2940	2940	2
390	20240806	145700	349700280	2940	2935	2940	2935	54
391	20240806	145600	349541775	2935	2935	2935	2935	21
392	20240806	145500	349480140	2940	2940	2940	2940	3
393	20240806	145400	349471320	2940	2940	2940	2940	0
394	20240806	145300	349471320	2940	2935	2940	2935	992
395	20240806	145200	346559795	2940	2940	2940	2940	1
396	20240806	145100	346556855	2940	2940	2940	2940	212
397	20240806	145000	345933575	2935	2940	2940	2935	613
398	20240806	144900	344131685	2945	2945	2945	2945	0
399	20240806	144800	344131685	2945	2945	2945	2945	1
400	20240806	144700	344128740	2945	2945	2945	2945	4
401	20240806	144600	344116960	2945	2945	2945	2940	1374
402	20240806	144500	340075895	2945	2940	2945	2940	160
403	20240806	144400	339604770	2940	2940	2940	2940	811
404	20240806	144300	337220430	2940	2940	2940	2940	2
405	20240806	144200	337214550	2940	2940	2940	2940	14
406	20240806	144100	337173390	2935	2940	2940	2935	176
407	20240806	144000	336656760	2945	2945	2945	2945	0
408	20240806	143900	336656760	2945	2945	2945	2945	1
409	20240806	143800	336653815	2940	2940	2940	2940	10
410	20240806	143700	336624415	2945	2945	2945	2945	55
411	20240806	143600	336462440	2945	2945	2945	2940	897
412	20240806	143500	333820825	2940	2940	2940	2940	11
413	20240806	143400	333788485	2940	2945	2945	2940	12
414	20240806	143300	333753195	2940	2940	2940	2940	0
415	20240806	143200	333753195	2940	2940	2940	2940	599
416	20240806	143100	331992135	2940	2940	2940	2940	0
417	20240806	143000	331992135	2940	2940	2940	2940	0
418	20240806	142900	331992135	2940	2940	2940	2940	0
419	20240806	142800	331992135	2940	2940	2940	2940	0
420	20240806	142700	331992135	2940	2940	2940	2940	0
421	20240806	142600	331992135	2940	2935	2940	2935	341
422	20240806	142500	330991295	2940	2940	2940	2940	300
423	20240806	142400	330109295	2940	2940	2940	2940	1000
424	20240806	142300	327169295	2940	2940	2940	2940	1
425	20240806	142200	327166355	2930	2940	2940	2930	31
426	20240806	142100	327075480	2940	2940	2940	2940	1
427	20240806	142000	327072540	2935	2935	2935	2935	0
428	20240806	141900	327072540	2935	2935	2935	2935	0
429	20240806	141800	327072540	2935	2935	2935	2935	51
430	20240806	141700	326922855	2935	2935	2935	2935	423
431	20240806	141600	325681350	2935	2935	2935	2935	0
432	20240806	141500	325681350	2935	2935	2935	2935	30
433	20240806	141400	325593300	2935	2935	2935	2935	0
434	20240806	141300	325593300	2935	2935	2935	2935	0
435	20240806	141200	325593300	2935	2935	2935	2935	500
436	20240806	141100	324125800	2935	2940	2940	2930	100
437	20240806	141000	323832765	2940	2940	2940	2940	24
438	20240806	140900	323762205	2940	2940	2940	2935	53
439	20240806	140800	323606390	2930	2935	2935	2925	503
440	20240806	140700	322134795	2935	2935	2935	2935	5
441	20240806	140600	322120120	2935	2930	2935	2930	430
442	20240806	140500	320859615	2935	2935	2935	2935	14
443	20240806	140400	320818525	2935	2935	2935	2935	1002
444	20240806	140300	317877655	2935	2935	2935	2930	103
445	20240806	140200	317575580	2930	2930	2930	2930	508
446	20240806	140100	316087140	2935	2940	2940	2935	501
447	20240806	140000	314614205	2930	2930	2930	2930	250
448	20240806	135900	313881705	2930	2930	2930	2930	217
449	20240806	135800	313245895	2930	2930	2930	2930	0
450	20240806	135700	313245895	2930	2930	2930	2930	0
451	20240806	135600	313245895	2930	2930	2930	2930	300
452	20240806	135500	312366895	2930	2930	2930	2930	0
453	20240806	135400	312366895	2930	2930	2930	2930	1044
454	20240806	135300	309307975	2930	2930	2930	2930	40
455	20240806	135200	309190775	2925	2925	2925	2925	5
456	20240806	135100	309176150	2925	2925	2925	2925	1
457	20240806	135000	309173225	2925	2930	2930	2925	2
458	20240806	134900	309167370	2920	2930	2930	2920	3094
459	20240806	134800	300122525	2930	2930	2930	2930	397
460	20240806	134700	298959315	2930	2930	2930	2930	11
461	20240806	134600	298927085	2930	2930	2930	2930	0
462	20240806	134500	298927085	2930	2925	2930	2925	364
463	20240806	134400	297862265	2925	2920	2925	2920	506
464	20240806	134300	296384690	2920	2925	2925	2920	823
465	20240806	134200	293979940	2925	2925	2925	2925	31
466	20240806	134100	293889265	2925	2925	2925	2920	805
467	20240806	134000	291538010	2930	2930	2930	2930	30
468	20240806	133900	291450110	2930	2935	2935	2925	1330
469	20240806	133800	287558905	2930	2940	2940	2930	3052
470	20240806	133700	278609035	2940	2945	2945	2940	214
471	20240806	133600	277979820	2945	2965	2965	2940	17769
472	20240806	133500	225579330	2965	2965	2965	2965	0
473	20240806	133400	225579330	2965	2965	2965	2965	132
474	20240806	133300	225187950	2975	2975	2975	2975	0
475	20240806	133200	225187950	2975	2975	2975	2975	1
476	20240806	133100	225184975	2970	2970	2970	2970	0
477	20240806	133000	225184975	2970	2970	2970	2970	0
478	20240806	132900	225184975	2970	2965	2975	2965	2047
479	20240806	132800	219110610	2970	2970	2970	2970	19
480	20240806	132700	219054180	2970	2970	2970	2970	140
481	20240806	132600	218638380	2970	2970	2970	2970	46
482	20240806	132500	218501760	2970	2970	2970	2970	808
483	20240806	132400	216102000	2970	2970	2970	2970	0
484	20240806	132300	216102000	2970	2970	2970	2970	0
485	20240806	132200	216102000	2970	2970	2970	2970	2
486	20240806	132100	216096060	2970	2970	2970	2970	1
487	20240806	132000	216093090	2970	2970	2970	2970	0
488	20240806	131900	216093090	2970	2970	2970	2970	0
489	20240806	131800	216093090	2970	2970	2970	2970	45
490	20240806	131700	215959440	2970	2970	2970	2970	0
491	20240806	131600	215959440	2970	2975	2975	2970	349
492	20240806	131500	214922575	2975	2975	2975	2975	100
493	20240806	131400	214625075	2975	2975	2975	2975	132
494	20240806	131300	214232375	2975	2975	2975	2975	0
495	20240806	131200	214232375	2975	2975	2975	2975	0
496	20240806	131100	214232375	2975	2975	2975	2975	0
497	20240806	131000	214232375	2975	2975	2975	2975	100
498	20240806	130900	213934875	2975	2975	2975	2975	100
499	20240806	130800	213637375	2975	2975	2975	2975	0
500	20240806	130700	213637375	2975	2975	2975	2975	1
501	20240806	130600	213634400	2975	2975	2975	2975	5
502	20240806	130500	213619525	2975	2975	2975	2975	500
503	20240806	130400	212132025	2975	2975	2975	2975	1
504	20240806	130300	212129050	2970	2970	2970	2970	0
505	20240806	130200	212129050	2970	2970	2970	2970	12
506	20240806	130100	212093410	2975	2975	2975	2975	7
507	20240806	130000	212072585	2975	2975	2975	2975	2
508	20240806	125900	212066635	2975	2975	2975	2970	58
509	20240806	125800	211894350	2975	2975	2975	2975	1
510	20240806	125700	211891375	2975	2975	2975	2975	20
511	20240806	125600	211831875	2975	2975	2975	2970	103
512	20240806	125500	211525950	2975	2970	2975	2970	351
513	20240806	125400	210483475	2975	2975	2975	2975	0
514	20240806	125300	210483475	2975	2975	2975	2975	2
515	20240806	125200	210477525	2970	2970	2970	2970	0
516	20240806	125100	210477525	2970	2975	2975	2970	140
517	20240806	125000	210061225	2975	2975	2975	2975	1
518	20240806	124900	210058250	2975	2975	2975	2975	42
519	20240806	124800	209933300	2970	2970	2970	2970	25
520	20240806	124700	209859050	2970	2970	2970	2970	1
521	20240806	124600	209856080	2970	2970	2970	2970	37
522	20240806	124500	209746190	2970	2970	2970	2970	21
523	20240806	124400	209683820	2970	2970	2970	2970	101
524	20240806	124300	209383850	2960	2965	2965	2960	16
525	20240806	124200	209336485	2970	2970	2970	2970	102
526	20240806	124100	209033545	2970	2970	2970	2970	200
527	20240806	124000	208439545	2970	2970	2970	2970	0
528	20240806	123900	208439545	2970	2970	2970	2970	101
529	20240806	123800	208139575	2970	2970	2970	2970	0
530	20240806	123700	208139575	2970	2960	2970	2960	49
531	20240806	123600	207994525	2960	2960	2960	2960	18
532	20240806	123500	207941245	2960	2960	2960	2960	53
533	20240806	123400	207784365	2960	2960	2960	2960	2
534	20240806	123300	207778445	2960	2960	2960	2960	11
535	20240806	123200	207745885	2960	2960	2960	2960	24
536	20240806	123100	207674845	2960	2955	2960	2950	842
537	20240806	123000	205186980	2960	2960	2960	2960	4
538	20240806	122900	205175140	2960	2960	2960	2960	1
539	20240806	122800	205172180	2960	2960	2960	2960	34
540	20240806	122700	205071540	2960	2960	2960	2960	1
541	20240806	122600	205068580	2960	2960	2960	2960	0
542	20240806	122500	205068580	2960	2960	2960	2960	3
543	20240806	122400	205059700	2955	2960	2960	2955	20
544	20240806	122300	205000595	2960	2960	2960	2960	100
545	20240806	122200	204704595	2960	2960	2960	2960	1
546	20240806	122100	204701635	2960	2960	2960	2960	33
547	20240806	122000	204603955	2960	2960	2960	2955	221
548	20240806	121900	203950595	2960	2960	2960	2960	1
549	20240806	121800	203947635	2955	2955	2955	2955	100
550	20240806	121700	203652135	2960	2960	2960	2960	1
551	20240806	121600	203649175	2960	2960	2960	2960	1
552	20240806	121500	203646215	2955	2950	2960	2950	192
553	20240806	121400	203079575	2955	2955	2960	2955	508
554	20240806	121300	201578430	2950	2955	2955	2950	911
555	20240806	121200	198890925	2955	2955	2955	2955	104
556	20240806	121100	198583605	2955	2955	2955	2955	1
557	20240806	121000	198580650	2955	2955	2955	2955	22
558	20240806	120900	198515640	2955	2955	2955	2955	11
559	20240806	120800	198483135	2955	2955	2955	2955	1
560	20240806	120700	198480180	2955	2955	2955	2955	10
561	20240806	120600	198450630	2955	2955	2955	2955	632
562	20240806	120500	196583070	2955	2955	2955	2955	487
563	20240806	120400	195143985	2955	2955	2955	2955	627
564	20240806	120300	193291200	2955	2955	2955	2955	19
565	20240806	120200	193235055	2955	2955	2955	2955	155
566	20240806	120100	192777030	2955	2955	2955	2955	1
567	20240806	120000	192774075	2955	2955	2955	2955	11
568	20240806	115900	192741570	2955	2955	2955	2955	19
569	20240806	115800	192685425	2955	2955	2955	2955	168
570	20240806	115700	192188985	2955	2955	2955	2955	0
571	20240806	115600	192188985	2955	2955	2955	2955	0
572	20240806	115500	192188985	2955	2955	2955	2955	11
573	20240806	115400	192156480	2955	2955	2955	2955	1
574	20240806	115300	192153525	2955	2955	2955	2955	0
575	20240806	115200	192153525	2955	2955	2955	2955	71
576	20240806	115100	191943720	2955	2955	2955	2955	6
577	20240806	115000	191925990	2955	2955	2955	2955	0
578	20240806	114900	191925990	2955	2955	2955	2955	1
579	20240806	114800	191923035	2955	2955	2955	2955	1
580	20240806	114700	191920080	2955	2955	2955	2955	0
581	20240806	114600	191920080	2955	2955	2955	2955	0
582	20240806	114500	191920080	2955	2955	2955	2955	6
583	20240806	114400	191902350	2955	2955	2955	2955	4
584	20240806	114300	191890530	2955	2955	2955	2955	4
585	20240806	114200	191878710	2955	2955	2955	2955	0
586	20240806	114100	191878710	2955	2950	2955	2950	91
587	20240806	114000	191610255	2955	2955	2955	2955	11
588	20240806	113900	191577750	2955	2955	2955	2955	23
589	20240806	113800	191509785	2955	2955	2955	2955	1
590	20240806	113700	191506830	2955	2955	2955	2955	1
591	20240806	113600	191503875	2955	2955	2955	2955	0
592	20240806	113500	191503875	2955	2955	2955	2950	27
593	20240806	113400	191424140	2955	2955	2955	2955	53
594	20240806	113300	191267525	2955	2955	2955	2955	1
595	20240806	113200	191264570	2955	2955	2955	2955	2
596	20240806	113100	191258660	2955	2955	2955	2955	1
597	20240806	113000	191255705	2955	2955	2955	2955	1
598	20240806	112900	191252750	2955	2955	2955	2955	21
599	20240806	112800	191190695	2955	2955	2955	2955	1
600	20240806	112700	191187740	2955	2955	2955	2955	4
601	20240806	112600	191175920	2955	2955	2955	2955	1
602	20240806	112500	191172965	2955	2955	2955	2955	0
603	20240806	112400	191172965	2955	2955	2955	2955	501
604	20240806	112300	189692510	2950	2955	2955	2950	24
605	20240806	112200	189621605	2955	2955	2955	2955	66
606	20240806	112100	189426575	2955	2955	2955	2955	104
607	20240806	112000	189119255	2955	2955	2955	2955	3
608	20240806	111900	189110390	2955	2955	2955	2955	526
609	20240806	111800	187556060	2955	2955	2955	2955	4
610	20240806	111700	187544240	2955	2955	2955	2955	0
611	20240806	111600	187544240	2955	2955	2955	2955	21
612	20240806	111500	187482185	2955	2955	2955	2955	3
613	20240806	111400	187473320	2955	2955	2955	2955	2
614	20240806	111300	187467410	2955	2950	2955	2950	1205
615	20240806	111200	183912595	2950	2950	2950	2950	0
616	20240806	111100	183912595	2950	2950	2950	2950	14
617	20240806	111000	183871295	2955	2955	2955	2955	1
618	20240806	110900	183868340	2955	2955	2955	2955	1
619	20240806	110800	183865385	2955	2955	2955	2955	57
620	20240806	110700	183696950	2950	2955	2955	2950	60
621	20240806	110600	183519845	2955	2955	2955	2955	29
622	20240806	110500	183434150	2955	2955	2955	2955	3
623	20240806	110400	183425285	2955	2955	2955	2955	1
624	20240806	110300	183422330	2955	2955	2955	2955	338
625	20240806	110200	182423540	2955	2955	2955	2955	1
626	20240806	110100	182420585	2950	2950	2950	2950	1000
627	20240806	110000	179470585	2955	2955	2955	2955	0
628	20240806	105900	179470585	2955	2955	2955	2955	50
629	20240806	105800	179322835	2955	2955	2955	2955	382
630	20240806	105700	178194025	2955	2955	2955	2955	300
631	20240806	105600	177307525	2955	2955	2955	2955	103
632	20240806	105500	177003160	2955	2955	2955	2955	231
633	20240806	105400	176320555	2955	2955	2955	2955	141
634	20240806	105300	175903900	2955	2955	2955	2955	6
635	20240806	105200	175886170	2955	2955	2955	2955	56
636	20240806	105100	175720690	2955	2955	2955	2955	1
637	20240806	105000	175717735	2950	2945	2950	2945	283
638	20240806	104900	174883955	2950	2955	2955	2950	2065
639	20240806	104800	168787605	2955	2955	2955	2955	1
640	20240806	104700	168784650	2955	2955	2955	2955	502
641	20240806	104600	167301240	2955	2955	2955	2955	23
642	20240806	104500	167233275	2955	2955	2955	2955	2
643	20240806	104400	167227365	2950	2950	2955	2950	300
644	20240806	104300	166341420	2945	2945	2945	2945	0
645	20240806	104200	166341420	2945	2945	2945	2940	536
646	20240806	104100	164764260	2950	2950	2950	2950	1
647	20240806	104000	164761310	2950	2950	2950	2950	2517
648	20240806	103900	157336160	2955	2970	2970	2955	2255
649	20240806	103800	150668600	2975	2975	2975	2975	47
650	20240806	103700	150528775	2970	2970	2970	2970	1
651	20240806	103600	150525805	2965	2970	2970	2965	1097
652	20240806	103500	147273195	2970	2970	2970	2970	1
653	20240806	103400	147270225	2980	2965	2980	2965	1701
654	20240806	103300	142226745	2970	2980	2980	2970	21
655	20240806	103200	142164275	2980	2970	2980	2970	62
656	20240806	103100	141980115	2970	2980	2980	2970	327
657	20240806	103000	141008800	2975	2975	2975	2975	4
658	20240806	102900	140996900	2970	2975	2975	2970	772
659	20240806	102800	138703830	2980	2980	2980	2980	1
660	20240806	102700	138700850	2975	2975	2975	2975	64
661	20240806	102600	138510450	2975	2975	2975	2975	156
662	20240806	102500	138046350	2975	2975	2975	2975	1
663	20240806	102400	138043375	2980	2980	2980	2980	1
664	20240806	102300	138040395	2970	2980	2980	2970	1643
665	20240806	102200	133159500	2980	2980	2980	2980	1
666	20240806	102100	133156520	2980	2980	2980	2980	10
667	20240806	102000	133126720	2980	2980	2980	2980	1926
668	20240806	101900	127387240	2980	2980	2980	2975	6432
669	20240806	101800	108237950	2985	2990	2990	2985	279
670	20240806	101700	107405120	2990	2985	2990	2985	779
671	20240806	101600	105078120	2990	2990	2990	2990	0
672	20240806	101500	105078120	2990	2990	2990	2990	12
673	20240806	101400	105042240	2990	2985	2990	2985	410
674	20240806	101300	103818385	2990	2990	2990	2990	2
675	20240806	101200	103812405	2990	2985	2990	2985	93
676	20240806	101100	103534795	2985	2990	2990	2985	3
677	20240806	101000	103525835	2985	2985	2985	2985	2132
678	20240806	100900	97161815	2985	2985	2990	2985	986
679	20240806	100800	94218590	2990	2985	2990	2985	114
680	20240806	100700	93878295	2985	2985	2985	2985	3
681	20240806	100600	93869340	2985	2985	2985	2985	1
682	20240806	100500	93866355	2990	2985	2990	2985	25
683	20240806	100400	93791725	2990	2990	2990	2990	0
684	20240806	100300	93791725	2990	2980	2995	2980	693
685	20240806	100200	91721830	2980	2980	2980	2980	106
686	20240806	100100	91405950	2980	2980	2985	2980	3213
687	20240806	100000	81828710	2985	2985	2985	2985	20
688	20240806	095900	81769010	2980	2985	2985	2980	2692
689	20240806	095800	73746445	2985	2985	2985	2985	146
690	20240806	095700	73310635	2985	2995	2995	2985	440
691	20240806	095600	71996670	2995	2995	2995	2995	0
692	20240806	095500	71996670	2995	2990	2995	2990	57
693	20240806	095400	71826185	2995	2995	2995	2995	5
694	20240806	095300	71811210	2995	2995	2995	2995	4
695	20240806	095200	71799230	2995	2995	2995	2995	1
696	20240806	095100	71796235	2995	2990	2995	2990	210
697	20240806	095000	71168330	2990	2990	2990	2990	8
698	20240806	094900	71144410	2990	2990	2990	2985	254
699	20240806	094800	70385530	2990	2990	2990	2990	116
700	20240806	094700	70038690	2990	2990	2990	2990	33
701	20240806	094600	69940020	2990	2990	2990	2990	1
702	20240806	094500	69937030	2990	2990	2990	2990	4
703	20240806	094400	69925070	2990	2990	2990	2985	411
704	20240806	094300	68698180	2985	2985	2985	2985	0
705	20240806	094200	68698180	2985	2985	2985	2985	39
706	20240806	094100	68581765	2985	2985	2985	2985	4
707	20240806	094000	68569825	2985	2985	2985	2985	1
708	20240806	093900	68566840	2985	2985	2985	2980	880
709	20240806	093800	65943955	2990	2980	2990	2980	1052
710	20240806	093700	62808515	2985	2985	2985	2985	131
711	20240806	093600	62417480	2990	2995	2995	2990	213
712	20240806	093500	61780555	2990	2985	2995	2985	173
713	20240806	093400	61263330	2985	2990	2990	2980	1738
714	20240806	093300	56081735	2990	2990	2990	2990	51
715	20240806	093200	55929245	2990	2995	2995	2980	513
716	20240806	093100	54397790	2995	2990	2995	2990	38
717	20240806	093000	54284145	2990	2990	2990	2990	184
718	20240806	092900	53733985	2990	2995	2995	2990	5
719	20240806	092800	53719030	3000	3000	3000	2995	21
720	20240806	092700	53656040	3000	3000	3000	3000	254
721	20240806	092600	52894040	2990	2995	2995	2990	411
722	20240806	092500	51664780	3000	2995	3000	2995	437
723	20240806	092400	50355910	2995	3000	3000	2995	40
724	20240806	092300	50235945	3000	2995	3000	2990	1550
725	20240806	092200	45600680	2995	3000	3000	2995	2
726	20240806	092100	45594685	2995	2995	2995	2995	270
727	20240806	092000	44786035	2995	2995	2995	2995	237
728	20240806	091900	44076220	2995	2995	3000	2995	926
729	20240806	091800	41302795	2990	3000	3000	2990	125
730	20240806	091700	40928525	3000	3000	3000	3000	4
731	20240806	091600	40916525	3000	2995	3000	2995	1255
732	20240806	091500	37156525	2995	3000	3000	2995	640
733	20240806	091400	35239675	2990	3000	3000	2990	72
734	20240806	091300	35024175	3005	3010	3010	3005	221
735	20240806	091200	34360065	2970	2990	2995	2970	7637
736	20240806	091100	11609820	2980	2985	2985	2975	160
737	20240806	091000	11132490	2975	2975	2975	2965	618
738	20240806	090900	9295590	2970	2980	2985	2970	80
739	20240806	090800	9057645	2980	2985	2995	2975	417
740	20240806	090700	7815635	2990	3005	3015	2990	202
741	20240806	090600	7210650	3000	3005	3015	3000	687
742	20240806	090500	5149105	3010	3020	3020	3010	12
743	20240806	090400	5112970	3015	3020	3020	3015	518
744	20240806	090300	3551145	3030	3030	3030	3030	31
745	20240806	090200	3457215	3030	3030	3030	3030	1
746	20240806	090100	3454185	3015	3015	3015	3015	0
747	20240806	090000	3454185	3015	3025	3030	3015	1143