KissMeData/277880/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	205700	283286640	5940	5940	5940	5940	1092
3	20240806	205600	283286640	5940	5940	5940	5940	0
4	20240806	205500	283286640	5940	5940	5940	5940	0
5	20240806	205400	283286640	5940	5940	5940	5940	0
6	20240806	205300	283286640	5940	5940	5940	5940	0
7	20240806	205200	283286640	5940	5940	5940	5940	0
8	20240806	205100	283286640	5940	5940	5940	5940	0
9	20240806	205000	283286640	5940	5940	5940	5940	0
10	20240806	204900	283286640	5940	5940	5940	5940	0
11	20240806	204800	283286640	5940	5940	5940	5940	0
12	20240806	204700	283286640	5940	5940	5940	5940	0
13	20240806	204600	283286640	5940	5940	5940	5940	0
14	20240806	204500	283286640	5940	5940	5940	5940	0
15	20240806	204400	283286640	5940	5940	5940	5940	0
16	20240806	204300	283286640	5940	5940	5940	5940	0
17	20240806	204200	283286640	5940	5940	5940	5940	0
18	20240806	204100	283286640	5940	5940	5940	5940	0
19	20240806	204000	283286640	5940	5940	5940	5940	0
20	20240806	203900	283286640	5940	5940	5940	5940	0
21	20240806	203800	283286640	5940	5940	5940	5940	0
22	20240806	203700	283286640	5940	5940	5940	5940	0
23	20240806	203600	283286640	5940	5940	5940	5940	0
24	20240806	203500	283286640	5940	5940	5940	5940	0
25	20240806	203400	283286640	5940	5940	5940	5940	0
26	20240806	203300	283286640	5940	5940	5940	5940	0
27	20240806	203200	283286640	5940	5940	5940	5940	0
28	20240806	203100	283286640	5940	5940	5940	5940	0
29	20240806	203000	283286640	5940	5940	5940	5940	0
30	20240806	202900	283286640	5940	5940	5940	5940	0
31	20240806	202800	283286640	5940	5940	5940	5940	0
32	20240806	202700	283286640	5940	5940	5940	5940	1092
33	20240806	202600	283286640	5940	5940	5940	5940	0
34	20240806	202500	283286640	5940	5940	5940	5940	0
35	20240806	202400	283286640	5940	5940	5940	5940	0
36	20240806	202300	283286640	5940	5940	5940	5940	0
37	20240806	202200	283286640	5940	5940	5940	5940	0
38	20240806	202100	283286640	5940	5940	5940	5940	0
39	20240806	202000	283286640	5940	5940	5940	5940	0
40	20240806	201900	283286640	5940	5940	5940	5940	0
41	20240806	201800	283286640	5940	5940	5940	5940	0
42	20240806	201700	283286640	5940	5940	5940	5940	0
43	20240806	201600	283286640	5940	5940	5940	5940	0
44	20240806	201500	283286640	5940	5940	5940	5940	0
45	20240806	201400	283286640	5940	5940	5940	5940	0
46	20240806	201300	283286640	5940	5940	5940	5940	0
47	20240806	201200	283286640	5940	5940	5940	5940	0
48	20240806	201100	283286640	5940	5940	5940	5940	0
49	20240806	201000	283286640	5940	5940	5940	5940	0
50	20240806	200900	283286640	5940	5940	5940	5940	0
51	20240806	200800	283286640	5940	5940	5940	5940	0
52	20240806	200700	283286640	5940	5940	5940	5940	0
53	20240806	200600	283286640	5940	5940	5940	5940	0
54	20240806	200500	283286640	5940	5940	5940	5940	0
55	20240806	200400	283286640	5940	5940	5940	5940	0
56	20240806	200300	283286640	5940	5940	5940	5940	0
57	20240806	200200	283286640	5940	5940	5940	5940	0
58	20240806	200100	283286640	5940	5940	5940	5940	0
59	20240806	200000	283286640	5940	5940	5940	5940	0
60	20240806	195900	283286640	5940	5940	5940	5940	0
61	20240806	195800	283286640	5940	5940	5940	5940	0
62	20240806	195700	283286640	5940	5940	5940	5940	1092
63	20240806	195600	283286640	5940	5940	5940	5940	0
64	20240806	195500	283286640	5940	5940	5940	5940	0
65	20240806	195400	283286640	5940	5940	5940	5940	0
66	20240806	195300	283286640	5940	5940	5940	5940	0
67	20240806	195200	283286640	5940	5940	5940	5940	0
68	20240806	195100	283286640	5940	5940	5940	5940	0
69	20240806	195000	283286640	5940	5940	5940	5940	0
70	20240806	194900	283286640	5940	5940	5940	5940	0
71	20240806	194800	283286640	5940	5940	5940	5940	0
72	20240806	194700	283286640	5940	5940	5940	5940	0
73	20240806	194600	283286640	5940	5940	5940	5940	0
74	20240806	194500	283286640	5940	5940	5940	5940	0
75	20240806	194400	283286640	5940	5940	5940	5940	0
76	20240806	194300	283286640	5940	5940	5940	5940	0
77	20240806	194200	283286640	5940	5940	5940	5940	0
78	20240806	194100	283286640	5940	5940	5940	5940	0
79	20240806	194000	283286640	5940	5940	5940	5940	0
80	20240806	193900	283286640	5940	5940	5940	5940	0
81	20240806	193800	283286640	5940	5940	5940	5940	0
82	20240806	193700	283286640	5940	5940	5940	5940	0
83	20240806	193600	283286640	5940	5940	5940	5940	0
84	20240806	193500	283286640	5940	5940	5940	5940	0
85	20240806	193400	283286640	5940	5940	5940	5940	0
86	20240806	193300	283286640	5940	5940	5940	5940	0
87	20240806	193200	283286640	5940	5940	5940	5940	0
88	20240806	193100	283286640	5940	5940	5940	5940	0
89	20240806	193000	283286640	5940	5940	5940	5940	0
90	20240806	192900	283286640	5940	5940	5940	5940	0
91	20240806	192800	283286640	5940	5940	5940	5940	0
92	20240806	192700	283286640	5940	5940	5940	5940	1092
93	20240806	192600	283286640	5940	5940	5940	5940	0
94	20240806	192500	283286640	5940	5940	5940	5940	0
95	20240806	192400	283286640	5940	5940	5940	5940	0
96	20240806	192300	283286640	5940	5940	5940	5940	0
97	20240806	192200	283286640	5940	5940	5940	5940	0
98	20240806	192100	283286640	5940	5940	5940	5940	0
99	20240806	192000	283286640	5940	5940	5940	5940	0
100	20240806	191900	283286640	5940	5940	5940	5940	0
101	20240806	191800	283286640	5940	5940	5940	5940	0
102	20240806	191700	283286640	5940	5940	5940	5940	0
103	20240806	191600	283286640	5940	5940	5940	5940	0
104	20240806	191500	283286640	5940	5940	5940	5940	0
105	20240806	191400	283286640	5940	5940	5940	5940	0
106	20240806	191300	283286640	5940	5940	5940	5940	0
107	20240806	191200	283286640	5940	5940	5940	5940	0
108	20240806	191100	283286640	5940	5940	5940	5940	0
109	20240806	191000	283286640	5940	5940	5940	5940	0
110	20240806	190900	283286640	5940	5940	5940	5940	0
111	20240806	190800	283286640	5940	5940	5940	5940	0
112	20240806	190700	283286640	5940	5940	5940	5940	0
113	20240806	190600	283286640	5940	5940	5940	5940	0
114	20240806	190500	283286640	5940	5940	5940	5940	0
115	20240806	190400	283286640	5940	5940	5940	5940	0
116	20240806	190300	283286640	5940	5940	5940	5940	0
117	20240806	190200	283286640	5940	5940	5940	5940	0
118	20240806	190100	283286640	5940	5940	5940	5940	0
119	20240806	190000	283286640	5940	5940	5940	5940	0
120	20240806	185900	283286640	5940	5940	5940	5940	0
121	20240806	185800	283286640	5940	5940	5940	5940	0
122	20240806	185700	283286640	5940	5940	5940	5940	1092
123	20240806	185600	283286640	5940	5940	5940	5940	0
124	20240806	185500	283286640	5940	5940	5940	5940	0
125	20240806	185400	283286640	5940	5940	5940	5940	0
126	20240806	185300	283286640	5940	5940	5940	5940	0
127	20240806	185200	283286640	5940	5940	5940	5940	0
128	20240806	185100	283286640	5940	5940	5940	5940	0
129	20240806	185000	283286640	5940	5940	5940	5940	0
130	20240806	184900	283286640	5940	5940	5940	5940	0
131	20240806	184800	283286640	5940	5940	5940	5940	0
132	20240806	184700	283286640	5940	5940	5940	5940	0
133	20240806	184600	283286640	5940	5940	5940	5940	0
134	20240806	184500	283286640	5940	5940	5940	5940	0
135	20240806	184400	283286640	5940	5940	5940	5940	0
136	20240806	184300	283286640	5940	5940	5940	5940	0
137	20240806	184200	283286640	5940	5940	5940	5940	0
138	20240806	184100	283286640	5940	5940	5940	5940	0
139	20240806	184000	283286640	5940	5940	5940	5940	0
140	20240806	183900	283286640	5940	5940	5940	5940	0
141	20240806	183800	283286640	5940	5940	5940	5940	0
142	20240806	183700	283286640	5940	5940	5940	5940	0
143	20240806	183600	283286640	5940	5940	5940	5940	0
144	20240806	183500	283286640	5940	5940	5940	5940	0
145	20240806	183400	283286640	5940	5940	5940	5940	0
146	20240806	183300	283286640	5940	5940	5940	5940	0
147	20240806	183200	283286640	5940	5940	5940	5940	0
148	20240806	183100	283286640	5940	5940	5940	5940	0
149	20240806	183000	283286640	5940	5940	5940	5940	0
150	20240806	182900	283286640	5940	5940	5940	5940	0
151	20240806	182800	283286640	5940	5940	5940	5940	0
152	20240806	182700	283286640	5940	5940	5940	5940	1092
153	20240806	182600	283286640	5940	5940	5940	5940	0
154	20240806	182500	283286640	5940	5940	5940	5940	0
155	20240806	182400	283286640	5940	5940	5940	5940	0
156	20240806	182300	283286640	5940	5940	5940	5940	0
157	20240806	182200	283286640	5940	5940	5940	5940	0
158	20240806	182100	283286640	5940	5940	5940	5940	0
159	20240806	182000	283286640	5940	5940	5940	5940	0
160	20240806	181900	283286640	5940	5940	5940	5940	0
161	20240806	181800	283286640	5940	5940	5940	5940	0
162	20240806	181700	283286640	5940	5940	5940	5940	0
163	20240806	181600	283286640	5940	5940	5940	5940	0
164	20240806	181500	283286640	5940	5940	5940	5940	0
165	20240806	181400	283286640	5940	5940	5940	5940	0
166	20240806	181300	283286640	5940	5940	5940	5940	0
167	20240806	181200	283286640	5940	5940	5940	5940	0
168	20240806	181100	283286640	5940	5940	5940	5940	0
169	20240806	181000	283286640	5940	5940	5940	5940	0
170	20240806	180900	283286640	5940	5940	5940	5940	0
171	20240806	180800	283286640	5940	5940	5940	5940	0
172	20240806	180700	283286640	5940	5940	5940	5940	0
173	20240806	180600	283286640	5940	5940	5940	5940	0
174	20240806	180500	283286640	5940	5940	5940	5940	0
175	20240806	180400	283286640	5940	5940	5940	5940	0
176	20240806	180300	283286640	5940	5940	5940	5940	0
177	20240806	180200	283286640	5940	5940	5940	5940	0
178	20240806	180100	283286640	5940	5940	5940	5940	0
179	20240806	180000	283286640	5940	5940	5940	5940	0
180	20240806	175900	283286640	5940	5940	5940	5940	0
181	20240806	175800	283286640	5940	5940	5940	5940	0
182	20240806	175700	283286640	5940	5940	5940	5940	1092
183	20240806	175600	283286640	5940	5940	5940	5940	0
184	20240806	175500	283286640	5940	5940	5940	5940	0
185	20240806	175400	283286640	5940	5940	5940	5940	0
186	20240806	175300	283286640	5940	5940	5940	5940	0
187	20240806	175200	283286640	5940	5940	5940	5940	0
188	20240806	175100	283286640	5940	5940	5940	5940	0
189	20240806	175000	283286640	5940	5940	5940	5940	0
190	20240806	174900	283286640	5940	5940	5940	5940	0
191	20240806	174800	283286640	5940	5940	5940	5940	0
192	20240806	174700	283286640	5940	5940	5940	5940	0
193	20240806	174600	283286640	5940	5940	5940	5940	0
194	20240806	174500	283286640	5940	5940	5940	5940	0
195	20240806	174400	283286640	5940	5940	5940	5940	0
196	20240806	174300	283286640	5940	5940	5940	5940	0
197	20240806	174200	283286640	5940	5940	5940	5940	0
198	20240806	174100	283286640	5940	5940	5940	5940	0
199	20240806	174000	283286640	5940	5940	5940	5940	0
200	20240806	173900	283286640	5940	5940	5940	5940	0
201	20240806	173800	283286640	5940	5940	5940	5940	0
202	20240806	173700	283286640	5940	5940	5940	5940	0
203	20240806	173600	283286640	5940	5940	5940	5940	0
204	20240806	173500	283286640	5940	5940	5940	5940	0
205	20240806	173400	283286640	5940	5940	5940	5940	0
206	20240806	173300	283286640	5940	5940	5940	5940	0
207	20240806	173200	283286640	5940	5940	5940	5940	0
208	20240806	173100	283286640	5940	5940	5940	5940	0
209	20240806	173000	283286640	5940	5940	5940	5940	0
210	20240806	172900	283286640	5940	5940	5940	5940	0
211	20240806	172800	283286640	5940	5940	5940	5940	0
212	20240806	172700	283286640	5940	5940	5940	5940	1092
213	20240806	172600	283286640	5940	5940	5940	5940	0
214	20240806	172500	283286640	5940	5940	5940	5940	0
215	20240806	172400	283286640	5940	5940	5940	5940	0
216	20240806	172300	283286640	5940	5940	5940	5940	0
217	20240806	172200	283286640	5940	5940	5940	5940	0
218	20240806	172100	283286640	5940	5940	5940	5940	0
219	20240806	172000	283286640	5940	5940	5940	5940	0
220	20240806	171900	283286640	5940	5940	5940	5940	0
221	20240806	171800	283286640	5940	5940	5940	5940	0
222	20240806	171700	283286640	5940	5940	5940	5940	0
223	20240806	171600	283286640	5940	5940	5940	5940	0
224	20240806	171500	283286640	5940	5940	5940	5940	0
225	20240806	171400	283286640	5940	5940	5940	5940	0
226	20240806	171300	283286640	5940	5940	5940	5940	0
227	20240806	171200	283286640	5940	5940	5940	5940	0
228	20240806	171100	283286640	5940	5940	5940	5940	0
229	20240806	171000	283286640	5940	5940	5940	5940	0
230	20240806	170900	283286640	5940	5940	5940	5940	0
231	20240806	170800	283286640	5940	5940	5940	5940	0
232	20240806	170700	283286640	5940	5940	5940	5940	0
233	20240806	170600	283286640	5940	5940	5940	5940	0
234	20240806	170500	283286640	5940	5940	5940	5940	0
235	20240806	170400	283286640	5940	5940	5940	5940	0
236	20240806	170300	283286640	5940	5940	5940	5940	0
237	20240806	170200	283286640	5940	5940	5940	5940	0
238	20240806	170100	283286640	5940	5940	5940	5940	0
239	20240806	170000	283286640	5940	5940	5940	5940	0
240	20240806	165900	283286640	5940	5940	5940	5940	0
241	20240806	165800	283286640	5940	5940	5940	5940	0
242	20240806	165700	283286640	5940	5940	5940	5940	1092
243	20240806	165600	283286640	5940	5940	5940	5940	0
244	20240806	165500	283286640	5940	5940	5940	5940	0
245	20240806	165400	283286640	5940	5940	5940	5940	0
246	20240806	165300	283286640	5940	5940	5940	5940	0
247	20240806	165200	283286640	5940	5940	5940	5940	0
248	20240806	165100	283286640	5940	5940	5940	5940	0
249	20240806	165000	283286640	5940	5940	5940	5940	0
250	20240806	164900	283286640	5940	5940	5940	5940	0
251	20240806	164800	283286640	5940	5940	5940	5940	0
252	20240806	164700	283286640	5940	5940	5940	5940	0
253	20240806	164600	283286640	5940	5940	5940	5940	0
254	20240806	164500	283286640	5940	5940	5940	5940	0
255	20240806	164400	283286640	5940	5940	5940	5940	0
256	20240806	164300	283286640	5940	5940	5940	5940	0
257	20240806	164200	283286640	5940	5940	5940	5940	0
258	20240806	164100	283286640	5940	5940	5940	5940	0
259	20240806	164000	283286640	5940	5940	5940	5940	0
260	20240806	163900	283286640	5940	5940	5940	5940	0
261	20240806	163800	283286640	5940	5940	5940	5940	0
262	20240806	163700	283286640	5940	5940	5940	5940	0
263	20240806	163600	283286640	5940	5940	5940	5940	0
264	20240806	163500	283286640	5940	5940	5940	5940	0
265	20240806	163400	283286640	5940	5940	5940	5940	0
266	20240806	163300	283286640	5940	5940	5940	5940	0
267	20240806	163200	283286640	5940	5940	5940	5940	0
268	20240806	163100	283286640	5940	5940	5940	5940	0
269	20240806	163000	283286640	5940	5940	5940	5940	0
270	20240806	162900	283286640	5940	5940	5940	5940	0
271	20240806	162800	283286640	5940	5940	5940	5940	0
272	20240806	162700	283286640	5940	5940	5940	5940	1092
273	20240806	162600	283286640	5940	5940	5940	5940	0
274	20240806	162500	283286640	5940	5940	5940	5940	0
275	20240806	162400	283286640	5940	5940	5940	5940	0
276	20240806	162300	283286640	5940	5940	5940	5940	0
277	20240806	162200	283286640	5940	5940	5940	5940	0
278	20240806	162100	283286640	5940	5940	5940	5940	0
279	20240806	162000	283286640	5940	5940	5940	5940	0
280	20240806	161900	283286640	5940	5940	5940	5940	0
281	20240806	161800	283286640	5940	5940	5940	5940	0
282	20240806	161700	283286640	5940	5940	5940	5940	0
283	20240806	161600	283286640	5940	5940	5940	5940	0
284	20240806	161500	283286640	5940	5940	5940	5940	0
285	20240806	161400	283286640	5940	5940	5940	5940	0
286	20240806	161300	283286640	5940	5940	5940	5940	0
287	20240806	161200	283286640	5940	5940	5940	5940	0
288	20240806	161100	283286640	5940	5940	5940	5940	0
289	20240806	161000	283286640	5940	5940	5940	5940	0
290	20240806	160900	283286640	5940	5940	5940	5940	0
291	20240806	160800	283286640	5940	5940	5940	5940	0
292	20240806	160700	283286640	5940	5940	5940	5940	0
293	20240806	160600	283286640	5940	5940	5940	5940	0
294	20240806	160500	283286640	5940	5940	5940	5940	0
295	20240806	160400	283286640	5940	5940	5940	5940	0
296	20240806	160300	283286640	5940	5940	5940	5940	0
297	20240806	160200	283286640	5940	5940	5940	5940	0
298	20240806	160100	283286640	5940	5940	5940	5940	0
299	20240806	160000	283286640	5940	5940	5940	5940	0
300	20240806	155900	283286640	5940	5940	5940	5940	0
301	20240806	155800	283286640	5940	5940	5940	5940	0
302	20240806	155700	283286640	5940	5940	5940	5940	1092
303	20240806	155600	283286640	5940	5940	5940	5940	0
304	20240806	155500	283286640	5940	5940	5940	5940	0
305	20240806	155400	283286640	5940	5940	5940	5940	0
306	20240806	155300	283286640	5940	5940	5940	5940	0
307	20240806	155200	283286640	5940	5940	5940	5940	0
308	20240806	155100	283286640	5940	5940	5940	5940	0
309	20240806	155000	283286640	5940	5940	5940	5940	0
310	20240806	154900	283286640	5940	5940	5940	5940	0
311	20240806	154800	283286640	5940	5940	5940	5940	0
312	20240806	154700	283286640	5940	5940	5940	5940	0
313	20240806	154600	283286640	5940	5940	5940	5940	0
314	20240806	154500	283286640	5940	5940	5940	5940	0
315	20240806	154400	283286640	5940	5940	5940	5940	0
316	20240806	154300	283286640	5940	5940	5940	5940	0
317	20240806	154200	283286640	5940	5940	5940	5940	0
318	20240806	154100	283286640	5940	5940	5940	5940	0
319	20240806	154000	283286640	5940	5940	5940	5940	0
320	20240806	153900	283286640	5940	5940	5940	5940	0
321	20240806	153800	283286640	5940	5940	5940	5940	0
322	20240806	153700	283286640	5940	5940	5940	5940	0
323	20240806	153600	283286640	5940	5940	5940	5940	0
324	20240806	153500	283286640	5940	5940	5940	5940	0
325	20240806	153400	283286640	5940	5940	5940	5940	0
326	20240806	153300	283286640	5940	5940	5940	5940	0
327	20240806	153200	283286640	5940	5940	5940	5940	0
328	20240806	153100	283286640	5940	5940	5940	5940	0
329	20240806	153000	283286640	5940	5940	5940	5940	1092
330	20240806	152900	276800160	5930	5930	5930	5930	0
331	20240806	152800	276800160	5930	5930	5930	5930	0
332	20240806	152700	276800160	5930	5930	5930	5930	0
333	20240806	152600	276800160	5930	5930	5930	5930	0
334	20240806	152500	276800160	5930	5930	5930	5930	0
335	20240806	152400	276800160	5930	5930	5930	5930	0
336	20240806	152300	276800160	5930	5930	5930	5930	0
337	20240806	152200	276800160	5930	5930	5930	5930	0
338	20240806	152100	276800160	5930	5930	5930	5930	0
339	20240806	152000	276800160	5930	5930	5930	5930	0
340	20240806	151900	276800160	5930	5930	5930	5930	0
341	20240806	151800	276800160	5930	5910	5930	5900	516
342	20240806	151700	273755670	5930	5930	5930	5920	84
343	20240806	151600	273258370	5900	5900	5900	5900	0
344	20240806	151500	273258370	5900	5900	5930	5900	126
345	20240806	151400	272514910	5900	5900	5900	5900	581
346	20240806	151300	269087010	5900	5920	5920	5900	50
347	20240806	151200	268791680	5930	5930	5930	5930	1
348	20240806	151100	268785750	5910	5920	5920	5910	500
349	20240806	151000	265829400	5940	5940	5940	5940	0
350	20240806	150900	265829400	5940	5940	5940	5940	0
351	20240806	150800	265829400	5940	5940	5940	5940	0
352	20240806	150700	265829400	5940	5940	5940	5940	0
353	20240806	150600	265829400	5940	5940	5940	5940	1
354	20240806	150500	265823460	5930	5930	5930	5930	208
355	20240806	150400	264590020	5930	5930	5930	5930	0
356	20240806	150300	264590020	5930	5930	5930	5930	0
357	20240806	150200	264590020	5930	5930	5930	5930	11
358	20240806	150100	264524790	5930	5930	5930	5930	0
359	20240806	150000	264524790	5930	5930	5930	5930	0
360	20240806	145900	264524790	5930	5930	5930	5930	0
361	20240806	145800	264524790	5930	5930	5930	5930	0
362	20240806	145700	264524790	5930	5930	5930	5930	0
363	20240806	145600	264524790	5930	5930	5930	5930	1
364	20240806	145500	264518860	5940	5940	5940	5940	0
365	20240806	145400	264518860	5940	5940	5940	5940	1
366	20240806	145300	264512920	5920	5940	5940	5920	17
367	20240806	145200	264412160	5940	5940	5940	5940	0
368	20240806	145100	264412160	5940	5940	5940	5940	1
369	20240806	145000	264406220	5920	5920	5920	5920	183
370	20240806	144900	263322860	5930	5940	5940	5930	18
371	20240806	144800	263216110	5940	5940	5940	5940	0
372	20240806	144700	263216110	5940	5940	5940	5940	0
373	20240806	144600	263216110	5940	5940	5940	5940	0
374	20240806	144500	263216110	5940	5940	5940	5940	1
375	20240806	144400	263210170	5940	5940	5940	5940	0
376	20240806	144300	263210170	5940	5940	5940	5940	0
377	20240806	144200	263210170	5940	5940	5940	5940	0
378	20240806	144100	263210170	5940	5940	5940	5940	1
379	20240806	144000	263204230	5940	5940	5940	5940	4
380	20240806	143900	263180470	5940	5940	5950	5940	101
381	20240806	143800	262580520	5940	5940	5940	5940	0
382	20240806	143700	262580520	5940	5940	5940	5940	0
383	20240806	143600	262580520	5940	5930	5950	5930	6
384	20240806	143500	262544900	5940	5940	5940	5940	0
385	20240806	143400	262544900	5940	5940	5940	5940	0
386	20240806	143300	262544900	5940	5940	5940	5940	0
387	20240806	143200	262544900	5940	5940	5940	5940	0
388	20240806	143100	262544900	5940	5940	5940	5940	20
389	20240806	143000	262426100	5950	5950	5950	5950	0
390	20240806	142900	262426100	5950	5950	5950	5950	0
391	20240806	142800	262426100	5950	5950	5950	5950	0
392	20240806	142700	262426100	5950	5950	5950	5950	0
393	20240806	142600	262426100	5950	5950	5950	5950	0
394	20240806	142500	262426100	5950	5950	5950	5950	0
395	20240806	142400	262426100	5950	5950	5950	5950	0
396	20240806	142300	262426100	5950	5950	5950	5950	0
397	20240806	142200	262426100	5950	5950	5950	5950	0
398	20240806	142100	262426100	5950	5950	5950	5950	0
399	20240806	142000	262426100	5950	5950	5950	5950	0
400	20240806	141900	262426100	5950	5950	5950	5950	7
401	20240806	141800	262384450	5950	5950	5950	5950	0
402	20240806	141700	262384450	5950	5950	5950	5950	1
403	20240806	141600	262378500	5930	5930	5930	5930	1
404	20240806	141500	262372570	5950	5950	5950	5950	0
405	20240806	141400	262372570	5950	5950	5950	5950	20
406	20240806	141300	262253570	5950	5950	5950	5950	0
407	20240806	141200	262253570	5950	5950	5950	5950	2
408	20240806	141100	262241670	5950	5940	5950	5940	106
409	20240806	141000	261612020	5940	5940	5940	5940	0
410	20240806	140900	261612020	5940	5940	5940	5940	0
411	20240806	140800	261612020	5940	5940	5940	5940	0
412	20240806	140700	261612020	5940	5940	5940	5940	2
413	20240806	140600	261600140	5950	5950	5950	5950	19
414	20240806	140500	261487090	5950	5950	5950	5950	0
415	20240806	140400	261487090	5950	5950	5950	5950	1
416	20240806	140300	261481140	5920	5960	5960	5920	34
417	20240806	140200	261279010	5960	5960	5960	5960	0
418	20240806	140100	261279010	5960	5960	5960	5960	0
419	20240806	140000	261279010	5960	5960	5960	5960	10
420	20240806	135900	261219410	5970	5970	5970	5970	0
421	20240806	135800	261219410	5970	5970	5970	5970	0
422	20240806	135700	261219410	5970	5970	5970	5970	0
423	20240806	135600	261219410	5970	5970	5970	5970	0
424	20240806	135500	261219410	5970	5970	5970	5970	0
425	20240806	135400	261219410	5970	5970	5970	5970	0
426	20240806	135300	261219410	5970	5970	5970	5970	0
427	20240806	135200	261219410	5970	5970	5970	5970	0
428	20240806	135100	261219410	5970	5970	5970	5970	0
429	20240806	135000	261219410	5970	5970	5970	5970	2
430	20240806	134900	261207470	5970	5970	5970	5970	0
431	20240806	134800	261207470	5970	5970	5970	5970	0
432	20240806	134700	261207470	5970	5970	5970	5970	0
433	20240806	134600	261207470	5970	5970	5970	5970	0
434	20240806	134500	261207470	5970	5970	5970	5970	0
435	20240806	134400	261207470	5970	5970	5970	5970	0
436	20240806	134300	261207470	5970	5970	5970	5970	501
437	20240806	134200	258216500	5900	5910	5910	5900	310
438	20240806	134100	256386580	5910	5910	5910	5910	0
439	20240806	134000	256386580	5910	5920	5920	5910	50
440	20240806	133900	256090870	5920	5920	5920	5920	100
441	20240806	133800	255498870	5980	5980	5980	5980	0
442	20240806	133700	255498870	5980	5980	5980	5980	0
443	20240806	133600	255498870	5980	5970	5980	5970	5
444	20240806	133500	255468980	5930	5970	5970	5930	24
445	20240806	133400	255326100	5970	5940	5970	5940	119
446	20240806	133300	254619210	5940	5940	5940	5940	255
447	20240806	133200	253104510	5940	5940	5940	5940	17
448	20240806	133100	253003530	5940	5940	5940	5940	0
449	20240806	133000	253003530	5940	5940	5940	5940	1
450	20240806	132900	252997590	5910	5920	5940	5910	43
451	20240806	132800	252743360	5940	5940	5940	5940	52
452	20240806	132700	252434480	5970	5970	5970	5970	100
453	20240806	132600	251837480	5970	5970	5970	5970	0
454	20240806	132500	251837480	5970	5970	5970	5970	0
455	20240806	132400	251837480	5970	5970	5970	5970	0
456	20240806	132300	251837480	5970	5970	5970	5970	0
457	20240806	132200	251837480	5970	5970	5970	5970	0
458	20240806	132100	251837480	5970	5970	5970	5970	0
459	20240806	132000	251837480	5970	5970	5970	5950	120
460	20240806	131900	251123320	5970	5970	5970	5970	1
461	20240806	131800	251117350	5970	5950	5970	5950	35
462	20240806	131700	250908920	5950	5950	5950	5950	1
463	20240806	131600	250902970	5940	5940	5940	5940	65
464	20240806	131500	250516870	5940	5930	5940	5930	484
465	20240806	131400	247643330	5930	5930	5930	5930	0
466	20240806	131300	247643330	5930	5930	5930	5930	0
467	20240806	131200	247643330	5930	5930	5930	5930	0
468	20240806	131100	247643330	5930	5930	5930	5930	0
469	20240806	131000	247643330	5930	5920	5930	5920	102
470	20240806	130900	247039480	5930	5930	5930	5930	7
471	20240806	130800	246997970	5930	5930	5930	5930	0
472	20240806	130700	246997970	5930	5930	5930	5930	0
473	20240806	130600	246997970	5930	5930	5930	5930	0
474	20240806	130500	246997970	5930	5930	5930	5930	0
475	20240806	130400	246997970	5930	5930	5930	5930	4
476	20240806	130300	246974250	5930	5930	5930	5930	4
477	20240806	130200	246950530	5930	5930	5930	5930	0
478	20240806	130100	246950530	5930	5930	5930	5930	100
479	20240806	130000	246357530	5930	5930	5930	5930	0
480	20240806	125900	246357530	5930	5930	5930	5930	0
481	20240806	125800	246357530	5930	5930	5930	5930	1
482	20240806	125700	246351600	5930	5930	5930	5930	30
483	20240806	125600	246173700	5930	5930	5930	5930	0
484	20240806	125500	246173700	5930	5930	5930	5930	6
485	20240806	125400	246138120	5920	5920	5920	5920	2
486	20240806	125300	246126280	5930	5930	5930	5930	0
487	20240806	125200	246126280	5930	5930	5930	5930	0
488	20240806	125100	246126280	5930	5930	5930	5930	0
489	20240806	125000	246126280	5930	5930	5930	5930	7
490	20240806	124900	246084770	5930	5930	5930	5930	0
491	20240806	124800	246084770	5930	5920	5930	5920	8
492	20240806	124700	246037340	5910	5910	5910	5910	5
493	20240806	124600	246007790	5930	5930	5930	5930	1
494	20240806	124500	246001860	5930	5930	5930	5930	0
495	20240806	124400	246001860	5930	5930	5930	5930	1
496	20240806	124300	245995930	5900	5900	5900	5900	11
497	20240806	124200	245931030	5920	5920	5920	5920	99
498	20240806	124100	245344950	5920	5920	5920	5920	0
499	20240806	124000	245344950	5920	5920	5920	5920	0
500	20240806	123900	245344950	5920	5920	5920	5920	2
501	20240806	123800	245333110	5910	5910	5910	5910	189
502	20240806	123700	244216120	5910	5910	5910	5910	10
503	20240806	123600	244157020	5900	5900	5900	5900	21
504	20240806	123500	244033120	5900	5900	5900	5900	79
505	20240806	123400	243567020	5910	5910	5910	5910	1
506	20240806	123300	243561110	5900	5900	5900	5900	86
507	20240806	123200	243053710	5900	5900	5900	5900	0
508	20240806	123100	243053710	5900	5900	5900	5900	0
509	20240806	123000	243053710	5900	5900	5900	5900	0
510	20240806	122900	243053710	5900	5900	5900	5900	0
511	20240806	122800	243053710	5900	5890	5900	5890	300
512	20240806	122700	241285040	5880	5880	5880	5880	466
513	20240806	122600	238544960	5880	5880	5880	5880	0
514	20240806	122500	238544960	5880	5880	5880	5880	0
515	20240806	122400	238544960	5880	5880	5880	5880	0
516	20240806	122300	238544960	5880	5860	5880	5860	1535
517	20240806	122200	229535110	5870	5870	5870	5870	0
518	20240806	122100	229535110	5870	5870	5870	5870	0
519	20240806	122000	229535110	5870	5870	5870	5870	5
520	20240806	121900	229505760	5870	5870	5870	5870	10
521	20240806	121800	229447060	5870	5870	5870	5870	0
522	20240806	121700	229447060	5870	5870	5870	5870	0
523	20240806	121600	229447060	5870	5870	5870	5870	1
524	20240806	121500	229441190	5870	5860	5870	5810	97
525	20240806	121400	228874640	5850	5870	5870	5850	77
526	20240806	121300	228424150	5870	5870	5870	5870	1
527	20240806	121200	228418280	5860	5860	5860	5860	35
528	20240806	121100	228213180	5860	5860	5860	5860	0
529	20240806	121000	228213180	5860	5860	5860	5860	0
530	20240806	120900	228213180	5860	5860	5860	5860	0
531	20240806	120800	228213180	5860	5860	5860	5860	1
532	20240806	120700	228207320	5860	5860	5860	5860	10
533	20240806	120600	228148720	5860	5860	5860	5860	0
534	20240806	120500	228148720	5860	5860	5860	5860	0
535	20240806	120400	228148720	5860	5860	5860	5860	5
536	20240806	120300	228119420	5860	5860	5860	5860	0
537	20240806	120200	228119420	5860	5860	5860	5860	0
538	20240806	120100	228119420	5860	5860	5860	5860	0
539	20240806	120000	228119420	5860	5860	5860	5860	0
540	20240806	115900	228119420	5860	5860	5860	5860	0
541	20240806	115800	228119420	5860	5860	5860	5860	0
542	20240806	115700	228119420	5860	5860	5860	5860	0
543	20240806	115600	228119420	5860	5860	5860	5860	0
544	20240806	115500	228119420	5860	5860	5860	5860	2
545	20240806	115400	228107700	5860	5860	5860	5860	0
546	20240806	115300	228107700	5860	5860	5860	5860	1
547	20240806	115200	228101840	5840	5840	5840	5840	22
548	20240806	115100	227973360	5860	5820	5860	5810	34
549	20240806	115000	227775660	5870	5850	5870	5760	265
550	20240806	114900	226233060	5860	5860	5860	5860	0
551	20240806	114800	226233060	5860	5860	5860	5860	1
552	20240806	114700	226227200	5870	5870	5870	5870	1
553	20240806	114600	226221330	5860	5860	5860	5860	20
554	20240806	114500	226104130	5870	5870	5870	5870	0
555	20240806	114400	226104130	5870	5870	5870	5870	0
556	20240806	114300	226104130	5870	5870	5870	5870	1
557	20240806	114200	226098260	5860	5840	5860	5840	963
558	20240806	114100	220464430	5840	5830	5840	5830	56
559	20240806	114000	220137940	5830	5830	5830	5830	0
560	20240806	113900	220137940	5830	5830	5830	5830	5
561	20240806	113800	220108790	5840	5840	5840	5840	0
562	20240806	113700	220108790	5840	5840	5840	5840	0
563	20240806	113600	220108790	5840	5840	5840	5840	50
564	20240806	113500	219816790	5840	5840	5840	5840	50
565	20240806	113400	219524790	5840	5820	5840	5820	2
566	20240806	113300	219513130	5840	5840	5840	5840	0
567	20240806	113200	219513130	5840	5840	5840	5840	0
568	20240806	113100	219513130	5840	5840	5840	5840	5
569	20240806	113000	219483930	5840	5840	5840	5840	1
570	20240806	112900	219478090	5850	5850	5850	5850	0
571	20240806	112800	219478090	5850	5830	5850	5830	11
572	20240806	112700	219413940	5830	5830	5830	5830	0
573	20240806	112600	219413940	5830	5810	5840	5810	2055
574	20240806	112500	207433860	5810	5810	5810	5810	76
575	20240806	112400	206992300	5820	5820	5820	5820	0
576	20240806	112300	206992300	5820	5820	5820	5820	237
577	20240806	112200	205612960	5820	5820	5820	5820	1
578	20240806	112100	205607140	5810	5810	5810	5810	89
579	20240806	112000	205090050	5810	5810	5810	5810	1
580	20240806	111900	205084240	5820	5820	5820	5820	60
581	20240806	111800	204735040	5820	5820	5820	5820	0
582	20240806	111700	204735040	5820	5820	5820	5820	3
583	20240806	111600	204717580	5830	5830	5830	5830	0
584	20240806	111500	204717580	5830	5830	5830	5830	0
585	20240806	111400	204717580	5830	5830	5830	5830	1041
586	20240806	111300	198648550	5820	5820	5820	5820	17
587	20240806	111200	198549610	5820	5820	5820	5820	0
588	20240806	111100	198549610	5820	5820	5820	5820	470
589	20240806	111000	195814210	5820	5820	5820	5820	1
590	20240806	110900	195808390	5800	5800	5800	5800	2
591	20240806	110800	195796790	5820	5810	5820	5800	18
592	20240806	110700	195692310	5830	5830	5830	5830	0
593	20240806	110600	195692310	5830	5830	5830	5830	1
594	20240806	110500	195686480	5830	5810	5830	5810	15
595	20240806	110400	195599310	5800	5800	5800	5800	1
596	20240806	110300	195593510	5830	5830	5830	5830	1
597	20240806	110200	195587680	5800	5790	5800	5790	522
598	20240806	110100	192560600	5790	5780	5790	5780	38
599	20240806	110000	192340800	5760	5780	5780	5760	2
600	20240806	105900	192329260	5710	5760	5760	5710	60
601	20240806	105800	191986340	5770	5780	5780	5720	30
602	20240806	105700	191813730	5800	5830	5830	5790	935
603	20240806	105600	186390620	5800	5830	5830	5800	602
604	20240806	105500	182895860	5810	5810	5810	5810	18
605	20240806	105400	182791280	5840	5840	5840	5840	0
606	20240806	105300	182791280	5840	5840	5840	5840	0
607	20240806	105200	182791280	5840	5840	5840	5840	35
608	20240806	105100	182586880	5840	5840	5840	5840	0
609	20240806	105000	182586880	5840	5840	5840	5840	8
610	20240806	104900	182540160	5840	5840	5840	5840	50
611	20240806	104800	182248160	5830	5820	5830	5810	118
612	20240806	104700	181560910	5820	5800	5820	5800	17
613	20240806	104600	181461990	5800	5800	5800	5800	1000
614	20240806	104500	175661990	5840	5860	5860	5750	1693
615	20240806	104400	165911950	5870	5780	5870	5780	103
616	20240806	104300	165316340	5780	5780	5780	5730	73
617	20240806	104200	164896900	5740	5760	5760	5730	776
618	20240806	104100	160436580	5790	5780	5790	5760	17
619	20240806	104000	160338550	5790	5790	5820	5790	287
620	20240806	103900	158676740	5800	5800	5800	5800	5
621	20240806	103800	158647740	5820	5820	5820	5810	15
622	20240806	103700	158560460	5840	5840	5840	5840	9
623	20240806	103600	158507900	5840	5850	5850	5840	41
624	20240806	103500	158268380	5850	5790	5860	5790	598
625	20240806	103400	154802450	5790	5760	5790	5760	346
626	20240806	103300	152809370	5510	5510	5510	5510	0
627	20240806	103200	152809370	5510	5870	5870	5510	3728
628	20240806	103100	131731590	5880	5890	5890	5880	265
629	20240806	103000	130173350	5900	5920	5920	5900	3
630	20240806	102900	130155620	5930	5910	5930	5890	630
631	20240806	102800	126439130	5930	5930	5930	5930	0
632	20240806	102700	126439130	5930	5930	5930	5930	0
633	20240806	102600	126439130	5930	5930	5930	5930	0
634	20240806	102500	126439130	5930	5930	5930	5930	0
635	20240806	102400	126439130	5930	5930	5930	5930	1
636	20240806	102300	126433200	5930	5930	5930	5930	2
637	20240806	102200	126421340	5910	5910	5910	5910	0
638	20240806	102100	126421340	5910	5910	5910	5910	6
639	20240806	102000	126385880	5910	5910	5910	5910	1
640	20240806	101900	126379970	5920	5940	5940	5920	3
641	20240806	101800	126362190	5960	5960	5960	5960	1
642	20240806	101700	126356230	5920	5930	5930	5920	205
643	20240806	101600	125141260	5940	5950	5950	5940	422
644	20240806	101500	122634570	5990	5990	5990	5990	0
645	20240806	101400	122634570	5990	5990	5990	5990	0
646	20240806	101300	122634570	5990	5950	5990	5940	73
647	20240806	101200	122200880	5950	5960	5960	5950	528
648	20240806	101100	119059250	5950	5950	5950	5950	0
649	20240806	101000	119059250	5950	5950	5950	5950	1
650	20240806	100900	119053300	5990	5990	5990	5990	0
651	20240806	100800	119053300	5990	5990	5990	5990	0
652	20240806	100700	119053300	5990	5990	5990	5990	1
653	20240806	100600	119047310	5990	5990	5990	5990	1
654	20240806	100500	119041320	5950	5990	5990	5950	315
655	20240806	100400	117166990	5990	5960	5990	5960	52
656	20240806	100300	116857040	5990	5980	5990	5980	6
657	20240806	100200	116821120	5990	5990	5990	5990	19
658	20240806	100100	116707310	6000	6000	6000	6000	101
659	20240806	100000	116101310	6000	6000	6000	6000	11
660	20240806	095900	116035310	6000	6000	6000	6000	7
661	20240806	095800	115993310	6000	5950	6000	5950	185
662	20240806	095700	114890980	6000	5990	6000	5990	28
663	20240806	095600	114723200	5990	5990	5990	5990	9
664	20240806	095500	114669290	5940	6000	6000	5940	105
665	20240806	095400	114044430	6000	6000	6000	6000	2
666	20240806	095300	114032430	5940	5940	5940	5940	1
667	20240806	095200	114026490	5940	5910	5940	5910	1697
668	20240806	095100	103963590	5900	5900	5900	5900	37
669	20240806	095000	103745290	5900	5910	5910	5830	534
670	20240806	094900	100618010	5910	5910	5910	5910	204
671	20240806	094800	99412370	5910	5910	5910	5910	0
672	20240806	094700	99412370	5910	5910	5910	5910	0
673	20240806	094600	99412370	5910	5910	5910	5910	0
674	20240806	094500	99412370	5910	5910	5910	5910	2
675	20240806	094400	99400550	5910	5860	5910	5850	101
676	20240806	094300	98809420	5850	5850	5850	5850	0
677	20240806	094200	98809420	5850	5920	5920	5850	202
678	20240806	094100	97626300	5910	5910	5910	5910	2
679	20240806	094000	97614480	5910	5910	5910	5910	112
680	20240806	093900	96952560	5920	5850	5920	5850	851
681	20240806	093800	91934640	5870	5880	5900	5870	1348
682	20240806	093700	84009650	5860	5880	5880	5860	340
683	20240806	093600	82014580	5900	5900	5900	5900	5
684	20240806	093500	81985080	5900	5900	5900	5900	50
685	20240806	093400	81690080	5900	5900	5900	5900	0
686	20240806	093300	81690080	5900	5900	5900	5900	535
687	20240806	093200	78533580	5900	5900	5900	5900	0
688	20240806	093100	78533580	5900	5900	5900	5900	1
689	20240806	093000	78527680	5900	5900	5900	5900	50
690	20240806	092900	78232680	5900	5890	5900	5890	52
691	20240806	092800	77926390	5890	5890	5890	5890	15
692	20240806	092700	77838040	5900	5900	5900	5900	76
693	20240806	092600	77389640	5920	5920	5920	5920	200
694	20240806	092500	76205640	5920	5920	5920	5920	34
695	20240806	092400	76004360	5920	5930	5930	5920	119
696	20240806	092300	75299070	5920	5920	5920	5900	159
697	20240806	092200	74358390	5900	5900	5900	5900	1204
698	20240806	092100	67254790	5900	5900	5900	5900	122
699	20240806	092000	66534990	5910	5900	5910	5900	268
700	20240806	091900	64951310	5910	5910	5910	5910	1
701	20240806	091800	64945400	5910	5910	5910	5910	20
702	20240806	091700	64827200	5890	5810	5890	5810	1494
703	20240806	091600	56045120	5880	5850	5880	5850	585
704	20240806	091500	52620600	5850	5850	5850	5850	449
705	20240806	091400	49993950	5860	5840	5860	5840	827
706	20240806	091300	45163550	5840	5840	5840	5840	16
707	20240806	091200	45070110	5730	5760	5840	5730	509
708	20240806	091100	42138320	5760	5720	5760	5720	1943
709	20240806	091000	30992950	5690	5720	5720	5690	814
710	20240806	090900	26360300	5730	5730	5730	5730	0
711	20240806	090800	26360300	5730	5760	5760	5730	42
712	20240806	090700	26118420	5760	5770	5770	5760	20
713	20240806	090600	26003200	5790	5790	5790	5790	36
714	20240806	090500	25794760	5870	5870	5870	5870	57
715	20240806	090400	25460170	5870	5870	5870	5870	257
716	20240806	090300	23951580	5790	5790	5790	5790	0
717	20240806	090200	23951580	5790	5790	5880	5790	495
718	20240806	090100	21084180	5790	5790	5790	5660	453
719	20240806	090000	18461660	5790	5620	5790	5620	3284