KissMeData/404990/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	212600	417114450	4080	4080	4080	4080	293
3	20240806	212500	417114450	4080	4080	4080	4080	0
4	20240806	212400	417114450	4080	4080	4080	4080	0
5	20240806	212300	417114450	4080	4080	4080	4080	0
6	20240806	212200	417114450	4080	4080	4080	4080	0
7	20240806	212100	417114450	4080	4080	4080	4080	0
8	20240806	212000	417114450	4080	4080	4080	4080	0
9	20240806	211900	417114450	4080	4080	4080	4080	0
10	20240806	211800	417114450	4080	4080	4080	4080	0
11	20240806	211700	417114450	4080	4080	4080	4080	0
12	20240806	211600	417114450	4080	4080	4080	4080	0
13	20240806	211500	417114450	4080	4080	4080	4080	0
14	20240806	211400	417114450	4080	4080	4080	4080	0
15	20240806	211300	417114450	4080	4080	4080	4080	0
16	20240806	211200	417114450	4080	4080	4080	4080	0
17	20240806	211100	417114450	4080	4080	4080	4080	0
18	20240806	211000	417114450	4080	4080	4080	4080	0
19	20240806	210900	417114450	4080	4080	4080	4080	0
20	20240806	210800	417114450	4080	4080	4080	4080	0
21	20240806	210700	417114450	4080	4080	4080	4080	0
22	20240806	210600	417114450	4080	4080	4080	4080	0
23	20240806	210500	417114450	4080	4080	4080	4080	0
24	20240806	210400	417114450	4080	4080	4080	4080	0
25	20240806	210300	417114450	4080	4080	4080	4080	0
26	20240806	210200	417114450	4080	4080	4080	4080	0
27	20240806	210100	417114450	4080	4080	4080	4080	0
28	20240806	210000	417114450	4080	4080	4080	4080	0
29	20240806	205900	417114450	4080	4080	4080	4080	0
30	20240806	205800	417114450	4080	4080	4080	4080	0
31	20240806	205700	417114450	4080	4080	4080	4080	0
32	20240806	205600	417114450	4080	4080	4080	4080	293
33	20240806	205500	417114450	4080	4080	4080	4080	0
34	20240806	205400	417114450	4080	4080	4080	4080	0
35	20240806	205300	417114450	4080	4080	4080	4080	0
36	20240806	205200	417114450	4080	4080	4080	4080	0
37	20240806	205100	417114450	4080	4080	4080	4080	0
38	20240806	205000	417114450	4080	4080	4080	4080	0
39	20240806	204900	417114450	4080	4080	4080	4080	0
40	20240806	204800	417114450	4080	4080	4080	4080	0
41	20240806	204700	417114450	4080	4080	4080	4080	0
42	20240806	204600	417114450	4080	4080	4080	4080	0
43	20240806	204500	417114450	4080	4080	4080	4080	0
44	20240806	204400	417114450	4080	4080	4080	4080	0
45	20240806	204300	417114450	4080	4080	4080	4080	0
46	20240806	204200	417114450	4080	4080	4080	4080	0
47	20240806	204100	417114450	4080	4080	4080	4080	0
48	20240806	204000	417114450	4080	4080	4080	4080	0
49	20240806	203900	417114450	4080	4080	4080	4080	0
50	20240806	203800	417114450	4080	4080	4080	4080	0
51	20240806	203700	417114450	4080	4080	4080	4080	0
52	20240806	203600	417114450	4080	4080	4080	4080	0
53	20240806	203500	417114450	4080	4080	4080	4080	0
54	20240806	203400	417114450	4080	4080	4080	4080	0
55	20240806	203300	417114450	4080	4080	4080	4080	0
56	20240806	203200	417114450	4080	4080	4080	4080	0
57	20240806	203100	417114450	4080	4080	4080	4080	0
58	20240806	203000	417114450	4080	4080	4080	4080	0
59	20240806	202900	417114450	4080	4080	4080	4080	0
60	20240806	202800	417114450	4080	4080	4080	4080	0
61	20240806	202700	417114450	4080	4080	4080	4080	0
62	20240806	202600	417114450	4080	4080	4080	4080	293
63	20240806	202500	417114450	4080	4080	4080	4080	0
64	20240806	202400	417114450	4080	4080	4080	4080	0
65	20240806	202300	417114450	4080	4080	4080	4080	0
66	20240806	202200	417114450	4080	4080	4080	4080	0
67	20240806	202100	417114450	4080	4080	4080	4080	0
68	20240806	202000	417114450	4080	4080	4080	4080	0
69	20240806	201900	417114450	4080	4080	4080	4080	0
70	20240806	201800	417114450	4080	4080	4080	4080	0
71	20240806	201700	417114450	4080	4080	4080	4080	0
72	20240806	201600	417114450	4080	4080	4080	4080	0
73	20240806	201500	417114450	4080	4080	4080	4080	0
74	20240806	201400	417114450	4080	4080	4080	4080	0
75	20240806	201300	417114450	4080	4080	4080	4080	0
76	20240806	201200	417114450	4080	4080	4080	4080	0
77	20240806	201100	417114450	4080	4080	4080	4080	0
78	20240806	201000	417114450	4080	4080	4080	4080	0
79	20240806	200900	417114450	4080	4080	4080	4080	0
80	20240806	200800	417114450	4080	4080	4080	4080	0
81	20240806	200700	417114450	4080	4080	4080	4080	0
82	20240806	200600	417114450	4080	4080	4080	4080	0
83	20240806	200500	417114450	4080	4080	4080	4080	0
84	20240806	200400	417114450	4080	4080	4080	4080	0
85	20240806	200300	417114450	4080	4080	4080	4080	0
86	20240806	200200	417114450	4080	4080	4080	4080	0
87	20240806	200100	417114450	4080	4080	4080	4080	0
88	20240806	200000	417114450	4080	4080	4080	4080	0
89	20240806	195900	417114450	4080	4080	4080	4080	0
90	20240806	195800	417114450	4080	4080	4080	4080	0
91	20240806	195700	417114450	4080	4080	4080	4080	0
92	20240806	195600	417114450	4080	4080	4080	4080	293
93	20240806	195500	417114450	4080	4080	4080	4080	0
94	20240806	195400	417114450	4080	4080	4080	4080	0
95	20240806	195300	417114450	4080	4080	4080	4080	0
96	20240806	195200	417114450	4080	4080	4080	4080	0
97	20240806	195100	417114450	4080	4080	4080	4080	0
98	20240806	195000	417114450	4080	4080	4080	4080	0
99	20240806	194900	417114450	4080	4080	4080	4080	0
100	20240806	194800	417114450	4080	4080	4080	4080	0
101	20240806	194700	417114450	4080	4080	4080	4080	0
102	20240806	194600	417114450	4080	4080	4080	4080	0
103	20240806	194500	417114450	4080	4080	4080	4080	0
104	20240806	194400	417114450	4080	4080	4080	4080	0
105	20240806	194300	417114450	4080	4080	4080	4080	0
106	20240806	194200	417114450	4080	4080	4080	4080	0
107	20240806	194100	417114450	4080	4080	4080	4080	0
108	20240806	194000	417114450	4080	4080	4080	4080	0
109	20240806	193900	417114450	4080	4080	4080	4080	0
110	20240806	193800	417114450	4080	4080	4080	4080	0
111	20240806	193700	417114450	4080	4080	4080	4080	0
112	20240806	193600	417114450	4080	4080	4080	4080	0
113	20240806	193500	417114450	4080	4080	4080	4080	0
114	20240806	193400	417114450	4080	4080	4080	4080	0
115	20240806	193300	417114450	4080	4080	4080	4080	0
116	20240806	193200	417114450	4080	4080	4080	4080	0
117	20240806	193100	417114450	4080	4080	4080	4080	0
118	20240806	193000	417114450	4080	4080	4080	4080	0
119	20240806	192900	417114450	4080	4080	4080	4080	0
120	20240806	192800	417114450	4080	4080	4080	4080	0
121	20240806	192700	417114450	4080	4080	4080	4080	0
122	20240806	192600	417114450	4080	4080	4080	4080	293
123	20240806	192500	417114450	4080	4080	4080	4080	0
124	20240806	192400	417114450	4080	4080	4080	4080	0
125	20240806	192300	417114450	4080	4080	4080	4080	0
126	20240806	192200	417114450	4080	4080	4080	4080	0
127	20240806	192100	417114450	4080	4080	4080	4080	0
128	20240806	192000	417114450	4080	4080	4080	4080	0
129	20240806	191900	417114450	4080	4080	4080	4080	0
130	20240806	191800	417114450	4080	4080	4080	4080	0
131	20240806	191700	417114450	4080	4080	4080	4080	0
132	20240806	191600	417114450	4080	4080	4080	4080	0
133	20240806	191500	417114450	4080	4080	4080	4080	0
134	20240806	191400	417114450	4080	4080	4080	4080	0
135	20240806	191300	417114450	4080	4080	4080	4080	0
136	20240806	191200	417114450	4080	4080	4080	4080	0
137	20240806	191100	417114450	4080	4080	4080	4080	0
138	20240806	191000	417114450	4080	4080	4080	4080	0
139	20240806	190900	417114450	4080	4080	4080	4080	0
140	20240806	190800	417114450	4080	4080	4080	4080	0
141	20240806	190700	417114450	4080	4080	4080	4080	0
142	20240806	190600	417114450	4080	4080	4080	4080	0
143	20240806	190500	417114450	4080	4080	4080	4080	0
144	20240806	190400	417114450	4080	4080	4080	4080	0
145	20240806	190300	417114450	4080	4080	4080	4080	0
146	20240806	190200	417114450	4080	4080	4080	4080	0
147	20240806	190100	417114450	4080	4080	4080	4080	0
148	20240806	190000	417114450	4080	4080	4080	4080	0
149	20240806	185900	417114450	4080	4080	4080	4080	0
150	20240806	185800	417114450	4080	4080	4080	4080	0
151	20240806	185700	417114450	4080	4080	4080	4080	0
152	20240806	185600	417114450	4080	4080	4080	4080	293
153	20240806	185500	417114450	4080	4080	4080	4080	0
154	20240806	185400	417114450	4080	4080	4080	4080	0
155	20240806	185300	417114450	4080	4080	4080	4080	0
156	20240806	185200	417114450	4080	4080	4080	4080	0
157	20240806	185100	417114450	4080	4080	4080	4080	0
158	20240806	185000	417114450	4080	4080	4080	4080	0
159	20240806	184900	417114450	4080	4080	4080	4080	0
160	20240806	184800	417114450	4080	4080	4080	4080	0
161	20240806	184700	417114450	4080	4080	4080	4080	0
162	20240806	184600	417114450	4080	4080	4080	4080	0
163	20240806	184500	417114450	4080	4080	4080	4080	0
164	20240806	184400	417114450	4080	4080	4080	4080	0
165	20240806	184300	417114450	4080	4080	4080	4080	0
166	20240806	184200	417114450	4080	4080	4080	4080	0
167	20240806	184100	417114450	4080	4080	4080	4080	0
168	20240806	184000	417114450	4080	4080	4080	4080	0
169	20240806	183900	417114450	4080	4080	4080	4080	0
170	20240806	183800	417114450	4080	4080	4080	4080	0
171	20240806	183700	417114450	4080	4080	4080	4080	0
172	20240806	183600	417114450	4080	4080	4080	4080	0
173	20240806	183500	417114450	4080	4080	4080	4080	0
174	20240806	183400	417114450	4080	4080	4080	4080	0
175	20240806	183300	417114450	4080	4080	4080	4080	0
176	20240806	183200	417114450	4080	4080	4080	4080	0
177	20240806	183100	417114450	4080	4080	4080	4080	0
178	20240806	183000	417114450	4080	4080	4080	4080	0
179	20240806	182900	417114450	4080	4080	4080	4080	0
180	20240806	182800	417114450	4080	4080	4080	4080	0
181	20240806	182700	417114450	4080	4080	4080	4080	0
182	20240806	182600	417114450	4080	4080	4080	4080	293
183	20240806	182500	417114450	4080	4080	4080	4080	0
184	20240806	182400	417114450	4080	4080	4080	4080	0
185	20240806	182300	417114450	4080	4080	4080	4080	0
186	20240806	182200	417114450	4080	4080	4080	4080	0
187	20240806	182100	417114450	4080	4080	4080	4080	0
188	20240806	182000	417114450	4080	4080	4080	4080	0
189	20240806	181900	417114450	4080	4080	4080	4080	0
190	20240806	181800	417114450	4080	4080	4080	4080	0
191	20240806	181700	417114450	4080	4080	4080	4080	0
192	20240806	181600	417114450	4080	4080	4080	4080	0
193	20240806	181500	417114450	4080	4080	4080	4080	0
194	20240806	181400	417114450	4080	4080	4080	4080	0
195	20240806	181300	417114450	4080	4080	4080	4080	0
196	20240806	181200	417114450	4080	4080	4080	4080	0
197	20240806	181100	417114450	4080	4080	4080	4080	0
198	20240806	181000	417114450	4080	4080	4080	4080	0
199	20240806	180900	417114450	4080	4080	4080	4080	0
200	20240806	180800	417114450	4080	4080	4080	4080	0
201	20240806	180700	417114450	4080	4080	4080	4080	0
202	20240806	180600	417114450	4080	4080	4080	4080	0
203	20240806	180500	417114450	4080	4080	4080	4080	0
204	20240806	180400	417114450	4080	4080	4080	4080	0
205	20240806	180300	417114450	4080	4080	4080	4080	0
206	20240806	180200	417114450	4080	4080	4080	4080	0
207	20240806	180100	417114450	4080	4080	4080	4080	0
208	20240806	180000	417114450	4080	4080	4080	4080	0
209	20240806	175900	417114450	4080	4080	4080	4080	0
210	20240806	175800	417114450	4080	4080	4080	4080	0
211	20240806	175700	417114450	4080	4080	4080	4080	0
212	20240806	175600	417114450	4080	4080	4080	4080	293
213	20240806	175500	417114450	4080	4080	4080	4080	0
214	20240806	175400	417114450	4080	4080	4080	4080	0
215	20240806	175300	417114450	4080	4080	4080	4080	0
216	20240806	175200	417114450	4080	4080	4080	4080	0
217	20240806	175100	417114450	4080	4080	4080	4080	0
218	20240806	175000	417114450	4080	4080	4080	4080	0
219	20240806	174900	417114450	4080	4080	4080	4080	0
220	20240806	174800	417114450	4080	4080	4080	4080	0
221	20240806	174700	417114450	4080	4080	4080	4080	0
222	20240806	174600	417114450	4080	4080	4080	4080	0
223	20240806	174500	417114450	4080	4080	4080	4080	0
224	20240806	174400	417114450	4080	4080	4080	4080	0
225	20240806	174300	417114450	4080	4080	4080	4080	0
226	20240806	174200	417114450	4080	4080	4080	4080	0
227	20240806	174100	417114450	4080	4080	4080	4080	0
228	20240806	174000	417114450	4080	4080	4080	4080	0
229	20240806	173900	417114450	4080	4080	4080	4080	0
230	20240806	173800	417114450	4080	4080	4080	4080	0
231	20240806	173700	417114450	4080	4080	4080	4080	0
232	20240806	173600	417114450	4080	4080	4080	4080	0
233	20240806	173500	417114450	4080	4080	4080	4080	0
234	20240806	173400	417114450	4080	4080	4080	4080	0
235	20240806	173300	417114450	4080	4080	4080	4080	0
236	20240806	173200	417114450	4080	4080	4080	4080	0
237	20240806	173100	417114450	4080	4080	4080	4080	0
238	20240806	173000	417114450	4080	4080	4080	4080	0
239	20240806	172900	417114450	4080	4080	4080	4080	0
240	20240806	172800	417114450	4080	4080	4080	4080	0
241	20240806	172700	417114450	4080	4080	4080	4080	0
242	20240806	172600	417114450	4080	4080	4080	4080	293
243	20240806	172500	417114450	4080	4080	4080	4080	0
244	20240806	172400	417114450	4080	4080	4080	4080	0
245	20240806	172300	417114450	4080	4080	4080	4080	0
246	20240806	172200	417114450	4080	4080	4080	4080	0
247	20240806	172100	417114450	4080	4080	4080	4080	0
248	20240806	172000	417114450	4080	4080	4080	4080	0
249	20240806	171900	417114450	4080	4080	4080	4080	0
250	20240806	171800	417114450	4080	4080	4080	4080	0
251	20240806	171700	417114450	4080	4080	4080	4080	0
252	20240806	171600	417114450	4080	4080	4080	4080	0
253	20240806	171500	417114450	4080	4080	4080	4080	0
254	20240806	171400	417114450	4080	4080	4080	4080	0
255	20240806	171300	417114450	4080	4080	4080	4080	0
256	20240806	171200	417114450	4080	4080	4080	4080	0
257	20240806	171100	417114450	4080	4080	4080	4080	0
258	20240806	171000	417114450	4080	4080	4080	4080	0
259	20240806	170900	417114450	4080	4080	4080	4080	0
260	20240806	170800	417114450	4080	4080	4080	4080	0
261	20240806	170700	417114450	4080	4080	4080	4080	0
262	20240806	170600	417114450	4080	4080	4080	4080	0
263	20240806	170500	417114450	4080	4080	4080	4080	0
264	20240806	170400	417114450	4080	4080	4080	4080	0
265	20240806	170300	417114450	4080	4080	4080	4080	0
266	20240806	170200	417114450	4080	4080	4080	4080	0
267	20240806	170100	417114450	4080	4080	4080	4080	0
268	20240806	170000	417114450	4080	4080	4080	4080	0
269	20240806	165900	417114450	4080	4080	4080	4080	0
270	20240806	165800	417114450	4080	4080	4080	4080	0
271	20240806	165700	417114450	4080	4080	4080	4080	0
272	20240806	165600	417114450	4080	4080	4080	4080	293
273	20240806	165500	417114450	4080	4080	4080	4080	0
274	20240806	165400	417114450	4080	4080	4080	4080	0
275	20240806	165300	417114450	4080	4080	4080	4080	0
276	20240806	165200	417114450	4080	4080	4080	4080	0
277	20240806	165100	417114450	4080	4080	4080	4080	0
278	20240806	165000	417114450	4080	4080	4080	4080	0
279	20240806	164900	417114450	4080	4080	4080	4080	0
280	20240806	164800	417114450	4080	4080	4080	4080	0
281	20240806	164700	417114450	4080	4080	4080	4080	0
282	20240806	164600	417114450	4080	4080	4080	4080	0
283	20240806	164500	417114450	4080	4080	4080	4080	0
284	20240806	164400	417114450	4080	4080	4080	4080	0
285	20240806	164300	417114450	4080	4080	4080	4080	0
286	20240806	164200	417114450	4080	4080	4080	4080	0
287	20240806	164100	417114450	4080	4080	4080	4080	0
288	20240806	164000	417114450	4080	4080	4080	4080	0
289	20240806	163900	417114450	4080	4080	4080	4080	0
290	20240806	163800	417114450	4080	4080	4080	4080	0
291	20240806	163700	417114450	4080	4080	4080	4080	0
292	20240806	163600	417114450	4080	4080	4080	4080	0
293	20240806	163500	417114450	4080	4080	4080	4080	0
294	20240806	163400	417114450	4080	4080	4080	4080	0
295	20240806	163300	417114450	4080	4080	4080	4080	0
296	20240806	163200	417114450	4080	4080	4080	4080	0
297	20240806	163100	417114450	4080	4080	4080	4080	0
298	20240806	163000	417114450	4080	4080	4080	4080	0
299	20240806	162900	417114450	4080	4080	4080	4080	0
300	20240806	162800	417114450	4080	4080	4080	4080	0
301	20240806	162700	417114450	4080	4080	4080	4080	0
302	20240806	162600	417114450	4080	4080	4080	4080	293
303	20240806	162500	417114450	4080	4080	4080	4080	0
304	20240806	162400	417114450	4080	4080	4080	4080	0
305	20240806	162300	417114450	4080	4080	4080	4080	0
306	20240806	162200	417114450	4080	4080	4080	4080	0
307	20240806	162100	417114450	4080	4080	4080	4080	0
308	20240806	162000	417114450	4080	4080	4080	4080	0
309	20240806	161900	417114450	4080	4080	4080	4080	0
310	20240806	161800	417114450	4080	4080	4080	4080	0
311	20240806	161700	417114450	4080	4080	4080	4080	0
312	20240806	161600	417114450	4080	4080	4080	4080	0
313	20240806	161500	417114450	4080	4080	4080	4080	0
314	20240806	161400	417114450	4080	4080	4080	4080	0
315	20240806	161300	417114450	4080	4080	4080	4080	0
316	20240806	161200	417114450	4080	4080	4080	4080	0
317	20240806	161100	417114450	4080	4080	4080	4080	0
318	20240806	161000	417114450	4080	4080	4080	4080	0
319	20240806	160900	417114450	4080	4080	4080	4080	0
320	20240806	160800	417114450	4080	4080	4080	4080	0
321	20240806	160700	417114450	4080	4080	4080	4080	0
322	20240806	160600	417114450	4080	4080	4080	4080	0
323	20240806	160500	417114450	4080	4080	4080	4080	0
324	20240806	160400	417114450	4080	4080	4080	4080	0
325	20240806	160300	417114450	4080	4080	4080	4080	0
326	20240806	160200	417114450	4080	4080	4080	4080	0
327	20240806	160100	417114450	4080	4080	4080	4080	0
328	20240806	160000	417114450	4080	4080	4080	4080	0
329	20240806	155900	417114450	4080	4080	4080	4080	0
330	20240806	155800	417114450	4080	4080	4080	4080	0
331	20240806	155700	417114450	4080	4080	4080	4080	0
332	20240806	155600	417114450	4080	4080	4080	4080	293
333	20240806	155500	417114450	4080	4080	4080	4080	0
334	20240806	155400	417114450	4080	4080	4080	4080	0
335	20240806	155300	417114450	4080	4080	4080	4080	0
336	20240806	155200	417114450	4080	4080	4080	4080	0
337	20240806	155100	417114450	4080	4080	4080	4080	0
338	20240806	155000	417114450	4080	4080	4080	4080	0
339	20240806	154900	417114450	4080	4080	4080	4080	0
340	20240806	154800	417114450	4080	4080	4080	4080	0
341	20240806	154700	417114450	4080	4080	4080	4080	0
342	20240806	154600	417114450	4080	4080	4080	4080	0
343	20240806	154500	417114450	4080	4080	4080	4080	0
344	20240806	154400	417114450	4080	4080	4080	4080	0
345	20240806	154300	417114450	4080	4080	4080	4080	0
346	20240806	154200	417114450	4080	4080	4080	4080	0
347	20240806	154100	417114450	4080	4080	4080	4080	0
348	20240806	154000	417114450	4080	4080	4080	4080	0
349	20240806	153900	417114450	4080	4080	4080	4080	0
350	20240806	153800	417114450	4080	4080	4080	4080	0
351	20240806	153700	417114450	4080	4080	4080	4080	0
352	20240806	153600	417114450	4080	4080	4080	4080	0
353	20240806	153500	417114450	4080	4080	4080	4080	0
354	20240806	153400	417114450	4080	4080	4080	4080	0
355	20240806	153300	417114450	4080	4080	4080	4080	0
356	20240806	153200	417114450	4080	4080	4080	4080	0
357	20240806	153100	417114450	4080	4080	4080	4080	0
358	20240806	153000	417114450	4080	4080	4080	4080	293
359	20240806	152900	415919010	4085	4085	4085	4085	0
360	20240806	152800	415919010	4085	4085	4085	4085	0
361	20240806	152700	415919010	4085	4085	4085	4085	0
362	20240806	152600	415919010	4085	4085	4085	4085	0
363	20240806	152500	415919010	4085	4085	4085	4085	0
364	20240806	152400	415919010	4085	4085	4085	4085	0
365	20240806	152300	415919010	4085	4085	4085	4085	0
366	20240806	152200	415919010	4085	4085	4085	4085	0
367	20240806	152100	415919010	4085	4085	4085	4085	0
368	20240806	152000	415919010	4085	4085	4085	4085	0
369	20240806	151900	415919010	4085	4085	4085	4085	0
370	20240806	151800	415919010	4085	4080	4085	4080	122
371	20240806	151700	415420890	4080	4075	4080	4075	2500
372	20240806	151600	405231885	4075	4075	4075	4075	1
373	20240806	151500	405227810	4080	4085	4085	4080	376
374	20240806	151400	403693485	4080	4080	4080	4080	129
375	20240806	151300	403167165	4080	4080	4080	4080	76
376	20240806	151200	402857085	4080	4080	4080	4080	100
377	20240806	151100	402449085	4080	4080	4080	4080	389
378	20240806	151000	400861965	4080	4080	4080	4080	19
379	20240806	150900	400784445	4085	4085	4085	4085	2
380	20240806	150800	400776275	4085	4085	4085	4085	0
381	20240806	150700	400776275	4085	4085	4085	4085	2
382	20240806	150600	400768105	4095	4075	4095	4075	653
383	20240806	150500	398096395	4070	4070	4070	4070	1060
384	20240806	150400	393782195	4070	4065	4070	4065	213
385	20240806	150300	392915585	4070	4070	4070	4070	300
386	20240806	150200	391694585	4075	4070	4075	4070	592
387	20240806	150100	389284105	4070	4070	4070	4070	2
388	20240806	150000	389275965	4070	4075	4075	4070	576
389	20240806	145900	386930295	4070	4070	4070	4070	110
390	20240806	145800	386482595	4070	4070	4070	4070	300
391	20240806	145700	385261595	4070	4075	4075	4070	1130
392	20240806	145600	380657465	4075	4070	4075	4070	153
393	20240806	145500	380034240	4070	4070	4070	4070	0
394	20240806	145400	380034240	4070	4070	4070	4065	168
395	20240806	145300	379350830	4065	4065	4065	4065	101
396	20240806	145200	378940265	4065	4065	4065	4065	50
397	20240806	145100	378737015	4070	4065	4070	4065	80
398	20240806	145000	378411770	4065	4070	4070	4065	334
399	20240806	144900	377052585	4070	4070	4070	4070	50
400	20240806	144800	376849085	4070	4070	4070	4070	0
401	20240806	144700	376849085	4070	4080	4080	4070	392
402	20240806	144600	375251740	4090	4070	4090	4070	727
403	20240806	144500	372287105	4070	4070	4070	4070	5050
404	20240806	144400	351733605	4070	4070	4070	4070	75
405	20240806	144300	351428355	4070	4075	4075	4070	442
406	20240806	144200	349627455	4075	4075	4075	4075	9
407	20240806	144100	349590780	4075	4070	4075	4070	126
408	20240806	144000	349077610	4075	4075	4075	4075	430
409	20240806	143900	347325360	4075	4075	4075	4075	1500
410	20240806	143800	341212860	4075	4075	4075	4075	60
411	20240806	143700	340968360	4080	4075	4080	4075	44
412	20240806	143600	340788980	4075	4075	4075	4075	50
413	20240806	143500	340585230	4075	4075	4075	4075	0
414	20240806	143400	340585230	4075	4080	4080	4075	105
415	20240806	143300	340157180	4080	4080	4080	4080	28
416	20240806	143200	340042940	4080	4080	4080	4080	540
417	20240806	143100	337839740	4080	4080	4085	4080	74
418	20240806	143000	337537685	4075	4075	4075	4075	78
419	20240806	142900	337219835	4075	4075	4075	4075	30
420	20240806	142800	337097585	4070	4070	4070	4070	108
421	20240806	142700	336658025	4070	4070	4070	4070	28
422	20240806	142600	336544065	4070	4070	4070	4070	50
423	20240806	142500	336340565	4070	4075	4075	4070	1073
424	20240806	142400	331969105	4075	4075	4075	4075	51
425	20240806	142300	331761280	4075	4075	4075	4075	83
426	20240806	142200	331423055	4075	4075	4075	4075	8147
427	20240806	142100	298224030	4075	4075	4075	4075	50
428	20240806	142000	298020280	4075	4075	4075	4075	28
429	20240806	141900	297906180	4075	4075	4075	4075	50
430	20240806	141800	297702430	4075	4075	4075	4075	60
431	20240806	141700	297457930	4075	4075	4075	4075	6
432	20240806	141600	297433480	4080	4080	4080	4080	0
433	20240806	141500	297433480	4080	4075	4080	4075	149
434	20240806	141400	296826165	4075	4075	4075	4075	0
435	20240806	141300	296826165	4075	4075	4075	4075	78
436	20240806	141200	296508315	4075	4080	4080	4075	76
437	20240806	141100	296198475	4080	4080	4080	4080	0
438	20240806	141000	296198475	4080	4080	4080	4080	28
439	20240806	140900	296084235	4080	4080	4080	4080	84
440	20240806	140800	295741515	4080	4080	4080	4080	0
441	20240806	140700	295741515	4080	4080	4080	4080	113
442	20240806	140600	295280475	4075	4075	4075	4075	29
443	20240806	140500	295162300	4075	4075	4075	4075	142
444	20240806	140400	294583650	4075	4075	4075	4075	0
445	20240806	140300	294583650	4075	4075	4075	4075	78
446	20240806	140200	294265800	4075	4075	4075	4075	69
447	20240806	140100	293984625	4080	4080	4080	4080	0
448	20240806	140000	293984625	4080	4080	4080	4080	0
449	20240806	135900	293984625	4080	4080	4080	4080	54
450	20240806	135800	293764305	4075	4075	4075	4075	50
451	20240806	135700	293560555	4075	4075	4075	4075	0
452	20240806	135600	293560555	4075	4080	4080	4075	223
453	20240806	135500	292651770	4080	4080	4080	4080	0
454	20240806	135400	292651770	4080	4080	4080	4080	0
455	20240806	135300	292651770	4080	4075	4080	4075	56
456	20240806	135200	292423430	4075	4080	4080	4075	99
457	20240806	135100	292019755	4095	4095	4095	4095	0
458	20240806	135000	292019755	4095	4095	4095	4095	0
459	20240806	134900	292019755	4095	4095	4095	4095	112
460	20240806	134800	291561115	4095	4095	4095	4095	0
461	20240806	134700	291561115	4095	4095	4095	4095	119
462	20240806	134600	291073810	4090	4075	4095	4075	390
463	20240806	134500	289478695	4075	4075	4075	4075	55
464	20240806	134400	289254570	4070	4075	4075	4070	137
465	20240806	134300	288696545	4075	4070	4075	4070	67
466	20240806	134200	288423770	4070	4070	4070	4070	28
467	20240806	134100	288309810	4070	4085	4085	4070	5108
468	20240806	134000	267517320	4075	4075	4075	4075	0
469	20240806	133900	267517320	4075	4120	4120	4075	5034
470	20240806	133800	247002240	4075	4075	4075	4075	0
471	20240806	133700	247002240	4075	4075	4075	4075	51
472	20240806	133600	246794415	4075	4080	4080	4075	700
473	20240806	133500	243939915	4135	4135	4135	4135	0
474	20240806	133400	243939915	4135	4075	4140	4075	6378
475	20240806	133300	217853160	4075	4080	4080	4075	1183
476	20240806	133200	213028425	4090	4080	4090	4080	451
477	20240806	133100	211184115	4080	4080	4080	4080	50
478	20240806	133000	210980115	4080	4075	4080	4075	5067
479	20240806	132900	190332055	4075	4075	4075	4075	79
480	20240806	132800	190010130	4075	4075	4075	4075	0
481	20240806	132700	190010130	4075	4075	4075	4075	111
482	20240806	132600	189557805	4075	4075	4075	4075	28
483	20240806	132500	189443705	4075	4075	4075	4075	50
484	20240806	132400	189239955	4075	4075	4075	4075	50
485	20240806	132300	189036205	4075	4075	4075	4075	60
486	20240806	132200	188791705	4075	4075	4075	4075	78
487	20240806	132100	188473855	4075	4075	4075	4075	0
488	20240806	132000	188473855	4075	4075	4080	4075	269
489	20240806	131900	187377210	4075	4075	4075	4075	0
490	20240806	131800	187377210	4075	4075	4075	4075	15
491	20240806	131700	187316085	4075	4070	4075	4070	254
492	20240806	131600	186281475	4075	4075	4075	4075	1
493	20240806	131500	186277400	4075	4075	4075	4075	0
494	20240806	131400	186277400	4075	4065	4075	4065	203
495	20240806	131300	185450975	4065	4065	4065	4065	1
496	20240806	131200	185446910	4070	4070	4070	4070	247
497	20240806	131100	184441620	4070	4070	4070	4070	0
498	20240806	131000	184441620	4070	4070	4070	4070	110
499	20240806	130900	183993920	4070	4070	4070	4070	28
500	20240806	130800	183879960	4070	4070	4070	4070	51
501	20240806	130700	183672390	4070	4070	4070	4070	60
502	20240806	130600	183428190	4070	4070	4070	4070	50
503	20240806	130500	183224690	4070	4070	4070	4070	78
504	20240806	130400	182907230	4070	4070	4070	4070	60
505	20240806	130300	182663030	4070	4070	4070	4070	50
506	20240806	130200	182459530	4070	4070	4070	4070	29
507	20240806	130100	182341500	4070	4070	4070	4070	111
508	20240806	130000	181889730	4070	4065	4070	4065	40
509	20240806	125900	181727125	4050	4050	4050	4050	51
510	20240806	125800	181520575	4050	4055	4060	4050	1908
511	20240806	125700	173787095	4060	4055	4060	4055	1112
512	20240806	125600	169277815	4055	4050	4055	4050	28
513	20240806	125500	169164385	4050	4050	4050	4050	1056
514	20240806	125400	164887585	4050	4050	4050	4050	0
515	20240806	125300	164887585	4050	4050	4050	4050	110
516	20240806	125200	164442085	4045	4045	4045	4040	1058
517	20240806	125100	160162880	4045	4045	4045	4045	110
518	20240806	125000	159717930	4045	4045	4045	4045	0
519	20240806	124900	159717930	4045	4045	4045	4045	51
520	20240806	124800	159511635	4045	4045	4045	4045	88
521	20240806	124700	159155675	4045	4045	4045	4045	100
522	20240806	124600	158751175	4045	4045	4045	4045	50
523	20240806	124500	158548925	4045	4045	4045	4045	29
524	20240806	124400	158431620	4045	4045	4045	4045	100
525	20240806	124300	158027120	4045	4050	4050	4045	6000
526	20240806	124200	133752120	4050	4050	4050	4050	50
527	20240806	124100	133549620	4055	4055	4055	4055	61
528	20240806	124000	133302265	4055	4055	4055	4055	52
529	20240806	123900	133091405	4055	4055	4055	4055	88
530	20240806	123800	132734565	4060	4060	4060	4060	0
531	20240806	123700	132734565	4060	4060	4060	4060	0
532	20240806	123600	132734565	4060	4060	4060	4060	1
533	20240806	123500	132730505	4065	4060	4065	4060	203
534	20240806	123400	131906220	4060	4060	4060	4060	0
535	20240806	123300	131906220	4060	4060	4060	4060	0
536	20240806	123200	131906220	4060	4060	4060	4060	8
537	20240806	123100	131873740	4060	4055	4060	4055	127
538	20240806	123000	131358315	4050	4050	4050	4050	101
539	20240806	122900	130949265	4050	4050	4050	4050	0
540	20240806	122800	130949265	4050	4050	4050	4050	110
541	20240806	122700	130503765	4055	4050	4055	4050	69
542	20240806	122600	130224220	4050	4050	4050	4050	0
543	20240806	122500	130224220	4050	4050	4050	4050	60
544	20240806	122400	129981220	4055	4055	4055	4055	0
545	20240806	122300	129981220	4055	4055	4055	4055	50
546	20240806	122200	129778470	4055	4055	4055	4055	60
547	20240806	122100	129535170	4055	4055	4055	4055	140
548	20240806	122000	128967470	4050	4050	4050	4050	0
549	20240806	121900	128967470	4050	4050	4050	4050	110
550	20240806	121800	128521970	4050	4050	4050	4050	28
551	20240806	121700	128408570	4050	4050	4050	4050	100
552	20240806	121600	128003570	4050	4050	4050	4050	0
553	20240806	121500	128003570	4050	4050	4050	4045	189
554	20240806	121400	127238665	4045	4050	4050	4045	324
555	20240806	121300	125927640	4050	4050	4050	4050	51
556	20240806	121200	125721090	4050	4050	4050	4050	60
557	20240806	121100	125478090	4055	4055	4055	4055	0
558	20240806	121000	125478090	4055	4055	4055	4055	0
559	20240806	120900	125478090	4055	4055	4055	4055	60
560	20240806	120800	125234790	4050	4050	4050	4050	107
561	20240806	120700	124801440	4050	4050	4050	4050	29
562	20240806	120600	124683990	4050	4050	4050	4050	110
563	20240806	120500	124238490	4050	4050	4050	4050	0
564	20240806	120400	124238490	4050	4050	4050	4050	79
565	20240806	120300	123918540	4050	4050	4050	4050	60
566	20240806	120200	123675540	4050	4050	4050	4050	50
567	20240806	120100	123473040	4050	4050	4050	4050	29
568	20240806	120000	123355590	4050	4050	4050	4050	50
569	20240806	115900	123153090	4050	4045	4050	4045	204
570	20240806	115800	122327190	4045	4050	4050	4045	51
571	20240806	115700	122120890	4045	4045	4045	4045	29
572	20240806	115600	122003585	4045	4045	4045	4045	157
573	20240806	115500	121368520	4045	4045	4045	4045	0
574	20240806	115400	121368520	4045	4045	4045	4045	79
575	20240806	115300	121048965	4045	4045	4045	4045	60
576	20240806	115200	120806265	4050	4050	4050	4050	0
577	20240806	115100	120806265	4050	4050	4050	4050	27
578	20240806	115000	120696915	4050	4050	4050	4050	36
579	20240806	114900	120551115	4055	4050	4055	4050	51
580	20240806	114800	120344560	4050	4050	4050	4050	0
581	20240806	114700	120344560	4050	4050	4050	4050	79
582	20240806	114600	120024610	4050	4050	4050	4050	0
583	20240806	114500	120024610	4050	4050	4050	4050	51
584	20240806	114400	119818060	4050	4050	4050	4050	28
585	20240806	114300	119704660	4050	4050	4050	4050	50
586	20240806	114200	119502160	4050	4050	4050	4050	0
587	20240806	114100	119502160	4050	4050	4050	4045	133
588	20240806	114000	118963765	4050	4045	4050	4045	142
589	20240806	113900	118389110	4050	4045	4050	4045	119
590	20240806	113800	117907660	4045	4045	4045	4045	0
591	20240806	113700	117907660	4045	4050	4050	4045	137
592	20240806	113600	117353060	4055	4055	4055	4055	0
593	20240806	113500	117353060	4055	4050	4055	4050	56
594	20240806	113400	117126230	4060	4060	4060	4060	28
595	20240806	113300	117012550	4060	4060	4060	4060	50
596	20240806	113200	116809550	4080	4080	4080	4080	0
597	20240806	113100	116809550	4080	4080	4080	4080	0
598	20240806	113000	116809550	4080	4080	4080	4080	0
599	20240806	112900	116809550	4080	4080	4080	4080	1
600	20240806	112800	116805470	4080	4080	4080	4080	2
601	20240806	112700	116797310	4085	4085	4085	4085	0
602	20240806	112600	116797310	4085	4055	4085	4055	547
603	20240806	112500	114569090	4055	4055	4055	4055	0
604	20240806	112400	114569090	4055	4055	4055	4055	110
605	20240806	112300	114123040	4055	4055	4055	4055	28
606	20240806	112200	114009500	4055	4055	4055	4055	50
607	20240806	112100	113806750	4055	4055	4055	4055	0
608	20240806	112000	113806750	4055	4055	4055	4055	139
609	20240806	111900	113243105	4055	4055	4055	4055	114
610	20240806	111800	112780835	4055	4055	4055	4055	72
611	20240806	111700	112488875	4055	4055	4055	4055	88
612	20240806	111600	112132035	4055	4055	4055	4055	101
613	20240806	111500	111722480	4055	4055	4055	4055	0
614	20240806	111400	111722480	4055	4055	4055	4055	212
615	20240806	111300	110862820	4060	4060	4060	4060	20
616	20240806	111200	110781620	4055	4055	4055	4055	50
617	20240806	111100	110578870	4065	4065	4065	4065	0
618	20240806	111000	110578870	4065	4065	4065	4065	0
619	20240806	110900	110578870	4065	4065	4065	4065	1
620	20240806	110800	110574805	4070	4070	4070	4070	0
621	20240806	110700	110574805	4070	4070	4070	4070	0
622	20240806	110600	110574805	4070	4070	4070	4070	0
623	20240806	110500	110574805	4070	4070	4070	4060	141
624	20240806	110400	110001395	4070	4070	4070	4070	60
625	20240806	110300	109757195	4060	4060	4060	4060	79
626	20240806	110200	109436455	4055	4055	4055	4055	0
627	20240806	110100	109436455	4055	4055	4055	4055	78
628	20240806	110000	109120165	4055	4050	4055	4050	56
629	20240806	105900	108893230	4050	4050	4050	4050	51
630	20240806	105800	108686680	4050	4040	4050	4040	193
631	20240806	105700	107905995	4040	4040	4040	4040	82
632	20240806	105600	107574715	4040	4040	4040	4040	0
633	20240806	105500	107574715	4040	4030	4040	4030	107
634	20240806	105400	107142945	4045	4045	4045	4045	3
635	20240806	105300	107130810	4045	4045	4045	4045	123
636	20240806	105200	106633275	4045	4040	4045	4040	160
637	20240806	105100	105986575	4040	4045	4045	4040	53
638	20240806	105000	105772310	4040	4040	4040	4040	30
639	20240806	104900	105651110	4050	4050	4050	4050	88
640	20240806	104800	105294710	4055	4055	4055	4055	0
641	20240806	104700	105294710	4055	4055	4055	4055	0
642	20240806	104600	105294710	4055	4055	4055	4055	5
643	20240806	104500	105274435	4060	4060	4060	4060	0
644	20240806	104400	105274435	4060	4055	4060	4055	269
645	20240806	104300	104182875	4040	4040	4040	4040	29
646	20240806	104200	104065715	4040	4040	4040	4035	559
647	20240806	104100	101807815	4065	4055	4065	4055	643
648	20240806	104000	99199610	4055	4035	4055	4035	382
649	20240806	103900	97654000	4040	4050	4050	4040	1038
650	20240806	103800	93460380	4050	4050	4050	4045	1988
651	20240806	103700	85416685	4045	4050	4050	4045	1000
652	20240806	103600	81371640	4055	4060	4065	4055	1034
653	20240806	103500	77177930	4060	4080	4080	4060	885
654	20240806	103400	73571970	4080	4085	4085	4080	7
655	20240806	103300	73543400	4080	4080	4080	4080	50
656	20240806	103200	73339400	4080	4080	4080	4080	1368
657	20240806	103100	67757960	4080	4080	4080	4080	51
658	20240806	103000	67549880	4080	4080	4080	4080	0
659	20240806	102900	67549880	4080	4080	4080	4080	138
660	20240806	102800	66986840	4080	4080	4080	4080	0
661	20240806	102700	66986840	4080	4080	4080	4080	50
662	20240806	102600	66782840	4080	4080	4080	4080	89
663	20240806	102500	66419720	4080	4080	4080	4080	50
664	20240806	102400	66215720	4080	4080	4080	4080	2
665	20240806	102300	66207560	4085	4080	4085	4080	119
666	20240806	102200	65721945	4080	4080	4080	4080	88
667	20240806	102100	65362905	4080	4080	4080	4080	101
668	20240806	102000	64950825	4080	4080	4080	4080	0
669	20240806	101900	64950825	4080	4080	4080	4080	138
670	20240806	101800	64387785	4080	4080	4080	4080	1193
671	20240806	101700	59520345	4095	4095	4095	4095	0
672	20240806	101600	59520345	4095	4095	4095	4095	0
673	20240806	101500	59520345	4095	4095	4095	4095	0
674	20240806	101400	59520345	4095	4095	4095	4095	591
675	20240806	101300	57100200	4095	4095	4095	4095	60
676	20240806	101200	56854500	4095	4095	4095	4095	78
677	20240806	101100	56535090	4095	4095	4095	4095	0
678	20240806	101000	56535090	4095	4095	4095	4095	50
679	20240806	100900	56330340	4095	4090	4095	4090	98
680	20240806	100800	55929220	4095	4095	4095	4090	582
681	20240806	100700	53545935	4095	4080	4095	4080	354
682	20240806	100600	52100080	4080	4065	4080	4065	1927
683	20240806	100500	44250195	4065	4065	4065	4065	98
684	20240806	100400	43851825	4065	4060	4065	4060	61
685	20240806	100300	43604160	4055	4055	4055	4055	125
686	20240806	100200	43097285	4055	4050	4055	4050	38
687	20240806	100100	42943240	4050	4045	4050	4045	101
688	20240806	100000	42534440	4045	4045	4045	4045	0
689	20240806	095900	42534440	4045	4045	4045	4045	79
690	20240806	095800	42214885	4045	4045	4045	4045	0
691	20240806	095700	42214885	4045	4045	4045	4045	110
692	20240806	095600	41769935	4045	4045	4045	4045	50
693	20240806	095500	41567685	4045	4045	4045	4035	134
694	20240806	095400	41026435	4045	4045	4045	4045	0
695	20240806	095300	41026435	4045	4045	4045	4045	4
696	20240806	095200	41010255	4045	4045	4045	4045	32
697	20240806	095100	40880815	4040	4040	4040	4040	52
698	20240806	095000	40670735	4040	4040	4040	4040	0
699	20240806	094900	40670735	4040	4055	4055	4040	67
700	20240806	094800	40399810	4040	4040	4040	4040	32
701	20240806	094700	40270530	4040	4040	4040	4040	52
702	20240806	094600	40060450	4040	4040	4040	4030	57
703	20240806	094500	39830210	4025	4040	4040	4025	587
704	20240806	094400	37463865	4040	4040	4070	4040	1001
705	20240806	094300	33417825	4030	4030	4030	4030	0
706	20240806	094200	33417825	4030	4030	4035	4030	126
707	20240806	094100	32909790	4030	4030	4030	4030	0
708	20240806	094000	32909790	4030	4030	4030	4025	147
709	20240806	093900	32317575	4020	4020	4020	4020	0
710	20240806	093800	32317575	4020	4055	4055	4020	4463
711	20240806	093700	14299895	4065	4065	4065	4065	1
712	20240806	093600	14295830	4065	4060	4065	4060	52
713	20240806	093500	14084700	4065	4065	4065	4065	0
714	20240806	093400	14084700	4065	4080	4080	4065	124
715	20240806	093300	13580580	4090	4090	4090	4090	8
716	20240806	093200	13547860	4090	4090	4090	4090	0
717	20240806	093100	13547860	4090	4090	4090	4090	39
718	20240806	093000	13388350	4095	4095	4095	4095	0
719	20240806	092900	13388350	4095	4095	4095	4095	0
720	20240806	092800	13388350	4095	4095	4095	4095	111
721	20240806	092700	12933805	4065	4065	4065	4065	50
722	20240806	092600	12730555	4065	4065	4065	4065	35
723	20240806	092500	12588280	4060	4050	4060	4050	114
724	20240806	092400	12125940	4050	4050	4050	4050	0
725	20240806	092300	12125940	4050	4050	4050	4050	157
726	20240806	092200	11490090	4050	4050	4050	4050	0
727	20240806	092100	11490090	4050	4025	4050	4025	130
728	20240806	092000	10965120	4015	4015	4015	4015	0
729	20240806	091900	10965120	4015	4015	4015	4015	51
730	20240806	091800	10760355	4010	4010	4010	4010	140
731	20240806	091700	10198955	4010	4010	4010	4010	196
732	20240806	091600	9412995	4005	4005	4005	4005	0
733	20240806	091500	9412995	4005	4005	4005	4000	439
734	20240806	091400	7655055	3985	3985	3985	3985	133
735	20240806	091300	7125050	3980	3980	3980	3980	0
736	20240806	091200	7125050	3980	3980	3980	3980	50
737	20240806	091100	6926050	4090	4100	4100	4090	19
738	20240806	091000	6848330	4090	4095	4095	4090	616
739	20240806	090900	4325860	4150	4150	4150	4150	0
740	20240806	090800	4325860	4150	4150	4150	4150	0
741	20240806	090700	4325860	4150	4150	4150	4150	1
742	20240806	090600	4321710	4155	4155	4155	4155	0
743	20240806	090500	4321710	4155	4155	4155	4155	0
744	20240806	090400	4321710	4155	4150	4165	4150	196
745	20240806	090300	3506830	4150	4090	4150	4090	188
746	20240806	090200	2735330	4090	4090	4090	4090	0
747	20240806	090100	2735330	4090	4090	4090	4090	0
748	20240806	090000	2735330	4090	4050	4090	4050	669