KissMeData/189860/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	203000	415579460	5060	5060	5060	5060	478
3	20240806	202900	415579460	5060	5060	5060	5060	0
4	20240806	202800	415579460	5060	5060	5060	5060	0
5	20240806	202700	415579460	5060	5060	5060	5060	0
6	20240806	202600	415579460	5060	5060	5060	5060	0
7	20240806	202500	415579460	5060	5060	5060	5060	0
8	20240806	202400	415579460	5060	5060	5060	5060	0
9	20240806	202300	415579460	5060	5060	5060	5060	0
10	20240806	202200	415579460	5060	5060	5060	5060	0
11	20240806	202100	415579460	5060	5060	5060	5060	0
12	20240806	202000	415579460	5060	5060	5060	5060	0
13	20240806	201900	415579460	5060	5060	5060	5060	0
14	20240806	201800	415579460	5060	5060	5060	5060	0
15	20240806	201700	415579460	5060	5060	5060	5060	0
16	20240806	201600	415579460	5060	5060	5060	5060	0
17	20240806	201500	415579460	5060	5060	5060	5060	0
18	20240806	201400	415579460	5060	5060	5060	5060	0
19	20240806	201300	415579460	5060	5060	5060	5060	0
20	20240806	201200	415579460	5060	5060	5060	5060	0
21	20240806	201100	415579460	5060	5060	5060	5060	0
22	20240806	201000	415579460	5060	5060	5060	5060	0
23	20240806	200900	415579460	5060	5060	5060	5060	0
24	20240806	200800	415579460	5060	5060	5060	5060	0
25	20240806	200700	415579460	5060	5060	5060	5060	0
26	20240806	200600	415579460	5060	5060	5060	5060	0
27	20240806	200500	415579460	5060	5060	5060	5060	0
28	20240806	200400	415579460	5060	5060	5060	5060	0
29	20240806	200300	415579460	5060	5060	5060	5060	0
30	20240806	200200	415579460	5060	5060	5060	5060	0
31	20240806	200100	415579460	5060	5060	5060	5060	0
32	20240806	200000	415579460	5060	5060	5060	5060	478
33	20240806	195900	415579460	5060	5060	5060	5060	0
34	20240806	195800	415579460	5060	5060	5060	5060	0
35	20240806	195700	415579460	5060	5060	5060	5060	0
36	20240806	195600	415579460	5060	5060	5060	5060	0
37	20240806	195500	415579460	5060	5060	5060	5060	0
38	20240806	195400	415579460	5060	5060	5060	5060	0
39	20240806	195300	415579460	5060	5060	5060	5060	0
40	20240806	195200	415579460	5060	5060	5060	5060	0
41	20240806	195100	415579460	5060	5060	5060	5060	0
42	20240806	195000	415579460	5060	5060	5060	5060	0
43	20240806	194900	415579460	5060	5060	5060	5060	0
44	20240806	194800	415579460	5060	5060	5060	5060	0
45	20240806	194700	415579460	5060	5060	5060	5060	0
46	20240806	194600	415579460	5060	5060	5060	5060	0
47	20240806	194500	415579460	5060	5060	5060	5060	0
48	20240806	194400	415579460	5060	5060	5060	5060	0
49	20240806	194300	415579460	5060	5060	5060	5060	0
50	20240806	194200	415579460	5060	5060	5060	5060	0
51	20240806	194100	415579460	5060	5060	5060	5060	0
52	20240806	194000	415579460	5060	5060	5060	5060	0
53	20240806	193900	415579460	5060	5060	5060	5060	0
54	20240806	193800	415579460	5060	5060	5060	5060	0
55	20240806	193700	415579460	5060	5060	5060	5060	0
56	20240806	193600	415579460	5060	5060	5060	5060	0
57	20240806	193500	415579460	5060	5060	5060	5060	0
58	20240806	193400	415579460	5060	5060	5060	5060	0
59	20240806	193300	415579460	5060	5060	5060	5060	0
60	20240806	193200	415579460	5060	5060	5060	5060	0
61	20240806	193100	415579460	5060	5060	5060	5060	0
62	20240806	193000	415579460	5060	5060	5060	5060	478
63	20240806	192900	415579460	5060	5060	5060	5060	0
64	20240806	192800	415579460	5060	5060	5060	5060	0
65	20240806	192700	415579460	5060	5060	5060	5060	0
66	20240806	192600	415579460	5060	5060	5060	5060	0
67	20240806	192500	415579460	5060	5060	5060	5060	0
68	20240806	192400	415579460	5060	5060	5060	5060	0
69	20240806	192300	415579460	5060	5060	5060	5060	0
70	20240806	192200	415579460	5060	5060	5060	5060	0
71	20240806	192100	415579460	5060	5060	5060	5060	0
72	20240806	192000	415579460	5060	5060	5060	5060	0
73	20240806	191900	415579460	5060	5060	5060	5060	0
74	20240806	191800	415579460	5060	5060	5060	5060	0
75	20240806	191700	415579460	5060	5060	5060	5060	0
76	20240806	191600	415579460	5060	5060	5060	5060	0
77	20240806	191500	415579460	5060	5060	5060	5060	0
78	20240806	191400	415579460	5060	5060	5060	5060	0
79	20240806	191300	415579460	5060	5060	5060	5060	0
80	20240806	191200	415579460	5060	5060	5060	5060	0
81	20240806	191100	415579460	5060	5060	5060	5060	0
82	20240806	191000	415579460	5060	5060	5060	5060	0
83	20240806	190900	415579460	5060	5060	5060	5060	0
84	20240806	190800	415579460	5060	5060	5060	5060	0
85	20240806	190700	415579460	5060	5060	5060	5060	0
86	20240806	190600	415579460	5060	5060	5060	5060	0
87	20240806	190500	415579460	5060	5060	5060	5060	0
88	20240806	190400	415579460	5060	5060	5060	5060	0
89	20240806	190300	415579460	5060	5060	5060	5060	0
90	20240806	190200	415579460	5060	5060	5060	5060	0
91	20240806	190100	415579460	5060	5060	5060	5060	0
92	20240806	190000	415579460	5060	5060	5060	5060	478
93	20240806	185900	415579460	5060	5060	5060	5060	0
94	20240806	185800	415579460	5060	5060	5060	5060	0
95	20240806	185700	415579460	5060	5060	5060	5060	0
96	20240806	185600	415579460	5060	5060	5060	5060	0
97	20240806	185500	415579460	5060	5060	5060	5060	0
98	20240806	185400	415579460	5060	5060	5060	5060	0
99	20240806	185300	415579460	5060	5060	5060	5060	0
100	20240806	185200	415579460	5060	5060	5060	5060	0
101	20240806	185100	415579460	5060	5060	5060	5060	0
102	20240806	185000	415579460	5060	5060	5060	5060	0
103	20240806	184900	415579460	5060	5060	5060	5060	0
104	20240806	184800	415579460	5060	5060	5060	5060	0
105	20240806	184700	415579460	5060	5060	5060	5060	0
106	20240806	184600	415579460	5060	5060	5060	5060	0
107	20240806	184500	415579460	5060	5060	5060	5060	0
108	20240806	184400	415579460	5060	5060	5060	5060	0
109	20240806	184300	415579460	5060	5060	5060	5060	0
110	20240806	184200	415579460	5060	5060	5060	5060	0
111	20240806	184100	415579460	5060	5060	5060	5060	0
112	20240806	184000	415579460	5060	5060	5060	5060	0
113	20240806	183900	415579460	5060	5060	5060	5060	0
114	20240806	183800	415579460	5060	5060	5060	5060	0
115	20240806	183700	415579460	5060	5060	5060	5060	0
116	20240806	183600	415579460	5060	5060	5060	5060	0
117	20240806	183500	415579460	5060	5060	5060	5060	0
118	20240806	183400	415579460	5060	5060	5060	5060	0
119	20240806	183300	415579460	5060	5060	5060	5060	0
120	20240806	183200	415579460	5060	5060	5060	5060	0
121	20240806	183100	415579460	5060	5060	5060	5060	0
122	20240806	183000	415579460	5060	5060	5060	5060	478
123	20240806	182900	415579460	5060	5060	5060	5060	0
124	20240806	182800	415579460	5060	5060	5060	5060	0
125	20240806	182700	415579460	5060	5060	5060	5060	0
126	20240806	182600	415579460	5060	5060	5060	5060	0
127	20240806	182500	415579460	5060	5060	5060	5060	0
128	20240806	182400	415579460	5060	5060	5060	5060	0
129	20240806	182300	415579460	5060	5060	5060	5060	0
130	20240806	182200	415579460	5060	5060	5060	5060	0
131	20240806	182100	415579460	5060	5060	5060	5060	0
132	20240806	182000	415579460	5060	5060	5060	5060	0
133	20240806	181900	415579460	5060	5060	5060	5060	0
134	20240806	181800	415579460	5060	5060	5060	5060	0
135	20240806	181700	415579460	5060	5060	5060	5060	0
136	20240806	181600	415579460	5060	5060	5060	5060	0
137	20240806	181500	415579460	5060	5060	5060	5060	0
138	20240806	181400	415579460	5060	5060	5060	5060	0
139	20240806	181300	415579460	5060	5060	5060	5060	0
140	20240806	181200	415579460	5060	5060	5060	5060	0
141	20240806	181100	415579460	5060	5060	5060	5060	0
142	20240806	181000	415579460	5060	5060	5060	5060	0
143	20240806	180900	415579460	5060	5060	5060	5060	0
144	20240806	180800	415579460	5060	5060	5060	5060	0
145	20240806	180700	415579460	5060	5060	5060	5060	0
146	20240806	180600	415579460	5060	5060	5060	5060	0
147	20240806	180500	415579460	5060	5060	5060	5060	0
148	20240806	180400	415579460	5060	5060	5060	5060	0
149	20240806	180300	415579460	5060	5060	5060	5060	0
150	20240806	180200	415579460	5060	5060	5060	5060	0
151	20240806	180100	415579460	5060	5060	5060	5060	0
152	20240806	180000	415579460	5060	5060	5060	5060	478
153	20240806	175900	415579460	5060	5060	5060	5060	0
154	20240806	175800	415579460	5060	5060	5060	5060	0
155	20240806	175700	415579460	5060	5060	5060	5060	0
156	20240806	175600	415579460	5060	5060	5060	5060	0
157	20240806	175500	415579460	5060	5060	5060	5060	0
158	20240806	175400	415579460	5060	5060	5060	5060	0
159	20240806	175300	415579460	5060	5060	5060	5060	0
160	20240806	175200	415579460	5060	5060	5060	5060	0
161	20240806	175100	415579460	5060	5060	5060	5060	0
162	20240806	175000	415579460	5060	5060	5060	5060	0
163	20240806	174900	415579460	5060	5060	5060	5060	0
164	20240806	174800	415579460	5060	5060	5060	5060	0
165	20240806	174700	415579460	5060	5060	5060	5060	0
166	20240806	174600	415579460	5060	5060	5060	5060	0
167	20240806	174500	415579460	5060	5060	5060	5060	0
168	20240806	174400	415579460	5060	5060	5060	5060	0
169	20240806	174300	415579460	5060	5060	5060	5060	0
170	20240806	174200	415579460	5060	5060	5060	5060	0
171	20240806	174100	415579460	5060	5060	5060	5060	0
172	20240806	174000	415579460	5060	5060	5060	5060	0
173	20240806	173900	415579460	5060	5060	5060	5060	0
174	20240806	173800	415579460	5060	5060	5060	5060	0
175	20240806	173700	415579460	5060	5060	5060	5060	0
176	20240806	173600	415579460	5060	5060	5060	5060	0
177	20240806	173500	415579460	5060	5060	5060	5060	0
178	20240806	173400	415579460	5060	5060	5060	5060	0
179	20240806	173300	415579460	5060	5060	5060	5060	0
180	20240806	173200	415579460	5060	5060	5060	5060	0
181	20240806	173100	415579460	5060	5060	5060	5060	0
182	20240806	173000	415579460	5060	5060	5060	5060	478
183	20240806	172900	415579460	5060	5060	5060	5060	0
184	20240806	172800	415579460	5060	5060	5060	5060	0
185	20240806	172700	415579460	5060	5060	5060	5060	0
186	20240806	172600	415579460	5060	5060	5060	5060	0
187	20240806	172500	415579460	5060	5060	5060	5060	0
188	20240806	172400	415579460	5060	5060	5060	5060	0
189	20240806	172300	415579460	5060	5060	5060	5060	0
190	20240806	172200	415579460	5060	5060	5060	5060	0
191	20240806	172100	415579460	5060	5060	5060	5060	0
192	20240806	172000	415579460	5060	5060	5060	5060	0
193	20240806	171900	415579460	5060	5060	5060	5060	0
194	20240806	171800	415579460	5060	5060	5060	5060	0
195	20240806	171700	415579460	5060	5060	5060	5060	0
196	20240806	171600	415579460	5060	5060	5060	5060	0
197	20240806	171500	415579460	5060	5060	5060	5060	0
198	20240806	171400	415579460	5060	5060	5060	5060	0
199	20240806	171300	415579460	5060	5060	5060	5060	0
200	20240806	171200	415579460	5060	5060	5060	5060	0
201	20240806	171100	415579460	5060	5060	5060	5060	0
202	20240806	171000	415579460	5060	5060	5060	5060	0
203	20240806	170900	415579460	5060	5060	5060	5060	0
204	20240806	170800	415579460	5060	5060	5060	5060	0
205	20240806	170700	415579460	5060	5060	5060	5060	0
206	20240806	170600	415579460	5060	5060	5060	5060	0
207	20240806	170500	415579460	5060	5060	5060	5060	0
208	20240806	170400	415579460	5060	5060	5060	5060	0
209	20240806	170300	415579460	5060	5060	5060	5060	0
210	20240806	170200	415579460	5060	5060	5060	5060	0
211	20240806	170100	415579460	5060	5060	5060	5060	0
212	20240806	170000	415579460	5060	5060	5060	5060	478
213	20240806	165900	415579460	5060	5060	5060	5060	0
214	20240806	165800	415579460	5060	5060	5060	5060	0
215	20240806	165700	415579460	5060	5060	5060	5060	0
216	20240806	165600	415579460	5060	5060	5060	5060	0
217	20240806	165500	415579460	5060	5060	5060	5060	0
218	20240806	165400	415579460	5060	5060	5060	5060	0
219	20240806	165300	415579460	5060	5060	5060	5060	0
220	20240806	165200	415579460	5060	5060	5060	5060	0
221	20240806	165100	415579460	5060	5060	5060	5060	0
222	20240806	165000	415579460	5060	5060	5060	5060	0
223	20240806	164900	415579460	5060	5060	5060	5060	0
224	20240806	164800	415579460	5060	5060	5060	5060	0
225	20240806	164700	415579460	5060	5060	5060	5060	0
226	20240806	164600	415579460	5060	5060	5060	5060	0
227	20240806	164500	415579460	5060	5060	5060	5060	0
228	20240806	164400	415579460	5060	5060	5060	5060	0
229	20240806	164300	415579460	5060	5060	5060	5060	0
230	20240806	164200	415579460	5060	5060	5060	5060	0
231	20240806	164100	415579460	5060	5060	5060	5060	0
232	20240806	164000	415579460	5060	5060	5060	5060	0
233	20240806	163900	415579460	5060	5060	5060	5060	0
234	20240806	163800	415579460	5060	5060	5060	5060	0
235	20240806	163700	415579460	5060	5060	5060	5060	0
236	20240806	163600	415579460	5060	5060	5060	5060	0
237	20240806	163500	415579460	5060	5060	5060	5060	0
238	20240806	163400	415579460	5060	5060	5060	5060	0
239	20240806	163300	415579460	5060	5060	5060	5060	0
240	20240806	163200	415579460	5060	5060	5060	5060	0
241	20240806	163100	415579460	5060	5060	5060	5060	0
242	20240806	163000	415579460	5060	5060	5060	5060	478
243	20240806	162900	415579460	5060	5060	5060	5060	0
244	20240806	162800	415579460	5060	5060	5060	5060	0
245	20240806	162700	415579460	5060	5060	5060	5060	0
246	20240806	162600	415579460	5060	5060	5060	5060	0
247	20240806	162500	415579460	5060	5060	5060	5060	0
248	20240806	162400	415579460	5060	5060	5060	5060	0
249	20240806	162300	415579460	5060	5060	5060	5060	0
250	20240806	162200	415579460	5060	5060	5060	5060	0
251	20240806	162100	415579460	5060	5060	5060	5060	0
252	20240806	162000	415579460	5060	5060	5060	5060	0
253	20240806	161900	415579460	5060	5060	5060	5060	0
254	20240806	161800	415579460	5060	5060	5060	5060	0
255	20240806	161700	415579460	5060	5060	5060	5060	0
256	20240806	161600	415579460	5060	5060	5060	5060	0
257	20240806	161500	415579460	5060	5060	5060	5060	0
258	20240806	161400	415579460	5060	5060	5060	5060	0
259	20240806	161300	415579460	5060	5060	5060	5060	0
260	20240806	161200	415579460	5060	5060	5060	5060	0
261	20240806	161100	415579460	5060	5060	5060	5060	0
262	20240806	161000	415579460	5060	5060	5060	5060	0
263	20240806	160900	415579460	5060	5060	5060	5060	0
264	20240806	160800	415579460	5060	5060	5060	5060	0
265	20240806	160700	415579460	5060	5060	5060	5060	0
266	20240806	160600	415579460	5060	5060	5060	5060	0
267	20240806	160500	415579460	5060	5060	5060	5060	0
268	20240806	160400	415579460	5060	5060	5060	5060	0
269	20240806	160300	415579460	5060	5060	5060	5060	0
270	20240806	160200	415579460	5060	5060	5060	5060	0
271	20240806	160100	415579460	5060	5060	5060	5060	0
272	20240806	160000	415579460	5060	5060	5060	5060	478
273	20240806	155900	415579460	5060	5060	5060	5060	0
274	20240806	155800	415579460	5060	5060	5060	5060	0
275	20240806	155700	415579460	5060	5060	5060	5060	0
276	20240806	155600	415579460	5060	5060	5060	5060	0
277	20240806	155500	415579460	5060	5060	5060	5060	0
278	20240806	155400	415579460	5060	5060	5060	5060	0
279	20240806	155300	415579460	5060	5060	5060	5060	0
280	20240806	155200	415579460	5060	5060	5060	5060	0
281	20240806	155100	415579460	5060	5060	5060	5060	0
282	20240806	155000	415579460	5060	5060	5060	5060	0
283	20240806	154900	415579460	5060	5060	5060	5060	0
284	20240806	154800	415579460	5060	5060	5060	5060	0
285	20240806	154700	415579460	5060	5060	5060	5060	0
286	20240806	154600	415579460	5060	5060	5060	5060	0
287	20240806	154500	415579460	5060	5060	5060	5060	0
288	20240806	154400	415579460	5060	5060	5060	5060	0
289	20240806	154300	415579460	5060	5060	5060	5060	0
290	20240806	154200	415579460	5060	5060	5060	5060	0
291	20240806	154100	415579460	5060	5060	5060	5060	0
292	20240806	154000	415579460	5060	5060	5060	5060	0
293	20240806	153900	415579460	5060	5060	5060	5060	0
294	20240806	153800	415579460	5060	5060	5060	5060	0
295	20240806	153700	415579460	5060	5060	5060	5060	0
296	20240806	153600	415579460	5060	5060	5060	5060	0
297	20240806	153500	415579460	5060	5060	5060	5060	0
298	20240806	153400	415579460	5060	5060	5060	5060	0
299	20240806	153300	415579460	5060	5060	5060	5060	0
300	20240806	153200	415579460	5060	5060	5060	5060	0
301	20240806	153100	415579460	5060	5060	5060	5060	0
302	20240806	153000	415579460	5060	5060	5060	5060	956
303	20240806	152900	413160780	5080	5080	5080	5080	0
304	20240806	152800	413160780	5080	5080	5080	5080	0
305	20240806	152700	413160780	5080	5080	5080	5080	0
306	20240806	152600	413160780	5080	5080	5080	5080	0
307	20240806	152500	413160780	5080	5080	5080	5080	0
308	20240806	152400	413160780	5080	5080	5080	5080	0
309	20240806	152300	413160780	5080	5080	5080	5080	0
310	20240806	152200	413160780	5080	5080	5080	5080	0
311	20240806	152100	413160780	5080	5080	5080	5080	0
312	20240806	152000	413160780	5080	5080	5080	5080	0
313	20240806	151900	413160780	5080	5090	5090	5050	57
314	20240806	151800	412871330	5090	5090	5090	5090	3
315	20240806	151700	412856060	5090	5070	5090	5050	456
316	20240806	151600	410547910	5100	5100	5100	5100	0
317	20240806	151500	410547910	5100	5100	5100	5100	0
318	20240806	151400	410547910	5100	5100	5100	5100	0
319	20240806	151300	410547910	5100	5100	5100	5100	20
320	20240806	151200	410445910	5100	5100	5100	5100	0
321	20240806	151100	410445910	5100	5100	5100	5100	0
322	20240806	151000	410445910	5100	5100	5100	5100	0
323	20240806	150900	410445910	5100	5100	5100	5100	1
324	20240806	150800	410440810	5100	5100	5100	5100	0
325	20240806	150700	410440810	5100	5100	5100	5100	0
326	20240806	150600	410440810	5100	5100	5100	5100	32
327	20240806	150500	410277610	5100	5100	5100	5100	211
328	20240806	150400	409201510	5100	5100	5100	5100	70
329	20240806	150300	408844510	5100	5100	5100	5100	35
330	20240806	150200	408666010	5100	5100	5100	5100	0
331	20240806	150100	408666010	5100	5100	5100	5100	0
332	20240806	150000	408666010	5100	5100	5100	5100	0
333	20240806	145900	408666010	5100	5100	5100	5100	786
334	20240806	145800	404657410	5120	5120	5120	5120	0
335	20240806	145700	404657410	5120	5100	5120	5100	595
336	20240806	145600	401620710	5100	5100	5100	5100	502
337	20240806	145500	399060510	5110	5070	5110	5050	222
338	20240806	145400	397931250	5110	5110	5110	5110	0
339	20240806	145300	397931250	5110	5110	5110	5110	1
340	20240806	145200	397926140	5110	5110	5110	5110	10
341	20240806	145100	397875040	5110	5090	5110	5080	617
342	20240806	145000	394739410	5120	5120	5120	5120	0
343	20240806	144900	394739410	5120	5120	5120	5120	87
344	20240806	144800	394293970	5120	5120	5120	5120	0
345	20240806	144700	394293970	5120	5120	5120	5120	0
346	20240806	144600	394293970	5120	5120	5120	5120	0
347	20240806	144500	394293970	5120	5120	5120	5120	1
348	20240806	144400	394288850	5120	5080	5120	5080	170
349	20240806	144300	393420130	5100	5070	5100	5070	20
350	20240806	144200	393318430	5080	5080	5080	5080	0
351	20240806	144100	393318430	5080	5080	5080	5080	0
352	20240806	144000	393318430	5080	5080	5080	5080	1
353	20240806	143900	393313350	5060	5100	5100	5060	250
354	20240806	143800	392045850	5130	5130	5130	5130	0
355	20240806	143700	392045850	5130	5130	5130	5130	0
356	20240806	143600	392045850	5130	5130	5130	5130	0
357	20240806	143500	392045850	5130	5130	5130	5130	0
358	20240806	143400	392045850	5130	5120	5130	5120	394
359	20240806	143300	390028420	5100	5100	5100	5100	0
360	20240806	143200	390028420	5100	5100	5100	5100	0
361	20240806	143100	390028420	5100	5100	5100	5100	40
362	20240806	143000	389824420	5100	5100	5100	5100	8
363	20240806	142900	389783620	5100	5100	5100	5100	0
364	20240806	142800	389783620	5100	5100	5100	5100	0
365	20240806	142700	389783620	5100	5100	5100	5100	210
366	20240806	142600	388712620	5120	5120	5120	5120	0
367	20240806	142500	388712620	5120	5120	5120	5120	0
368	20240806	142400	388712620	5120	5110	5120	5110	292
369	20240806	142300	387220210	5110	5100	5110	5100	260
370	20240806	142200	385891640	5100	5100	5100	5100	0
371	20240806	142100	385891640	5100	5080	5100	5080	111
372	20240806	142000	385325740	5080	5090	5110	5080	387
373	20240806	141900	383354340	5040	5100	5100	5040	458
374	20240806	141800	381043610	5090	5080	5090	5040	507
375	20240806	141700	378481450	5080	5080	5080	5080	17
376	20240806	141600	378395090	5100	5100	5100	5100	0
377	20240806	141500	378395090	5100	5100	5100	5100	0
378	20240806	141400	378395090	5100	5100	5100	5100	0
379	20240806	141300	378395090	5100	5100	5100	5100	0
380	20240806	141200	378395090	5100	5100	5100	5100	0
381	20240806	141100	378395090	5100	5100	5100	5100	0
382	20240806	141000	378395090	5100	5100	5100	5100	0
383	20240806	140900	378395090	5100	5100	5100	5100	0
384	20240806	140800	378395090	5100	5100	5100	5100	0
385	20240806	140700	378395090	5100	5100	5100	5100	0
386	20240806	140600	378395090	5100	5090	5100	5090	2
387	20240806	140500	378384900	5080	5080	5080	5080	0
388	20240806	140400	378384900	5080	5090	5090	5040	1090
389	20240806	140300	372887120	5120	5120	5120	5120	0
390	20240806	140200	372887120	5120	5120	5120	5120	1
391	20240806	140100	372882000	5100	5100	5100	5100	30
392	20240806	140000	372729000	5100	5100	5100	5100	0
393	20240806	135900	372729000	5100	5100	5100	5100	0
394	20240806	135800	372729000	5100	5100	5100	5100	67
395	20240806	135700	372387300	5100	5100	5100	5100	0
396	20240806	135600	372387300	5100	5100	5100	5100	0
397	20240806	135500	372387300	5100	5100	5100	5100	0
398	20240806	135400	372387300	5100	5100	5100	5100	500
399	20240806	135300	369837300	5100	5100	5100	5100	7
400	20240806	135200	369801600	5090	5090	5090	5090	59
401	20240806	135100	369501290	5100	5100	5100	5100	0
402	20240806	135000	369501290	5100	5100	5100	5100	1
403	20240806	134900	369496190	5100	5100	5100	5100	0
404	20240806	134800	369496190	5100	5100	5100	5100	0
405	20240806	134700	369496190	5100	5100	5100	5100	94
406	20240806	134600	369016790	5100	5100	5100	5100	3
407	20240806	134500	369001490	5060	5060	5060	5060	19
408	20240806	134400	368905350	5100	5100	5100	5100	151
409	20240806	134300	368135250	5050	5100	5100	5050	218
410	20240806	134200	367032880	5090	5090	5090	5090	686
411	20240806	134100	363541140	5090	5090	5090	5090	0
412	20240806	134000	363541140	5090	5090	5090	5090	144
413	20240806	133900	362808180	5100	5100	5100	5100	45
414	20240806	133800	362578680	5100	5100	5100	5100	8
415	20240806	133700	362537880	5100	5100	5100	5100	6
416	20240806	133600	362507280	5100	5100	5100	5100	380
417	20240806	133500	360569280	5100	5100	5100	5100	270
418	20240806	133400	359192280	5120	5120	5120	5120	56
419	20240806	133300	358905560	5120	5100	5120	5100	51
420	20240806	133200	358644460	5120	5120	5120	5120	78
421	20240806	133100	358245100	5100	5100	5100	5100	0
422	20240806	133000	358245100	5100	5100	5100	5100	0
423	20240806	132900	358245100	5100	5100	5100	5100	33
424	20240806	132800	358076800	5120	5120	5120	5120	505
425	20240806	132700	355491200	5130	5120	5130	5120	695
426	20240806	132600	351930800	5120	5120	5120	5120	121
427	20240806	132500	351311280	5120	5120	5120	5120	2
428	20240806	132400	351301040	5100	5100	5100	5100	40
429	20240806	132300	351097040	5110	5110	5110	5110	30
430	20240806	132200	350943740	5120	5120	5120	5120	20
431	20240806	132100	350841340	5100	5100	5100	5100	186
432	20240806	132000	349892740	5120	5120	5120	5120	160
433	20240806	131900	349073540	5120	5110	5120	5110	439
434	20240806	131800	346827460	5110	5110	5110	5110	195
435	20240806	131700	345831010	5110	5110	5110	5110	10
436	20240806	131600	345779910	5100	5100	5110	5100	1012
437	20240806	131500	340609640	5100	5100	5100	5100	1
438	20240806	131400	340604540	5100	5100	5100	5100	0
439	20240806	131300	340604540	5100	5100	5100	5100	0
440	20240806	131200	340604540	5100	5100	5100	5100	80
441	20240806	131100	340196540	5080	5080	5080	5080	20
442	20240806	131000	340094940	5090	5100	5110	5090	80
443	20240806	130900	339687200	5110	5110	5110	5110	0
444	20240806	130800	339687200	5110	5110	5110	5110	0
445	20240806	130700	339687200	5110	5110	5110	5110	0
446	20240806	130600	339687200	5110	5110	5110	5110	0
447	20240806	130500	339687200	5110	5110	5110	5110	0
448	20240806	130400	339687200	5110	5110	5110	5110	0
449	20240806	130300	339687200	5110	5110	5110	5110	0
450	20240806	130200	339687200	5110	5100	5110	5100	360
451	20240806	130100	337848400	5100	5100	5100	5100	0
452	20240806	130000	337848400	5100	5100	5100	5100	1
453	20240806	125900	337843300	5110	5110	5110	5110	0
454	20240806	125800	337843300	5110	5090	5110	5090	810
455	20240806	125700	333710210	5090	5090	5090	5090	0
456	20240806	125600	333710210	5090	5090	5090	5090	0
457	20240806	125500	333710210	5090	5090	5090	5090	0
458	20240806	125400	333710210	5090	5090	5090	5090	0
459	20240806	125300	333710210	5090	5090	5090	5090	0
460	20240806	125200	333710210	5090	5090	5090	5090	0
461	20240806	125100	333710210	5090	5090	5090	5090	60
462	20240806	125000	333404810	5090	5070	5090	5050	197
463	20240806	124900	332402760	5090	5090	5090	5090	0
464	20240806	124800	332402760	5090	5090	5090	5090	160
465	20240806	124700	331588360	5090	5090	5090	5090	190
466	20240806	124600	330621260	5090	5090	5090	5090	560
467	20240806	124500	327770860	5070	5090	5090	5070	281
468	20240806	124400	326344480	5090	5090	5090	5090	130
469	20240806	124300	325682780	5100	5100	5100	5100	0
470	20240806	124200	325682780	5100	5100	5100	5090	300
471	20240806	124100	324154370	5090	5090	5090	5090	18
472	20240806	124000	324062750	5090	5090	5090	5090	82
473	20240806	123900	323645370	5070	5070	5070	5070	0
474	20240806	123800	323645370	5070	5100	5100	5070	190
475	20240806	123700	322677870	5090	5090	5090	5040	205
476	20240806	123600	321634670	5090	5090	5090	5090	0
477	20240806	123500	321634670	5090	5090	5090	5090	4
478	20240806	123400	321614310	5090	5090	5090	5090	351
479	20240806	123300	319827720	5090	5080	5090	5080	140
480	20240806	123200	319115270	5090	5090	5090	5090	0
481	20240806	123100	319115270	5090	5080	5090	5080	150
482	20240806	123000	318352370	5040	5040	5040	5040	0
483	20240806	122900	318352370	5040	5040	5040	5040	0
484	20240806	122800	318352370	5040	5040	5040	5040	14
485	20240806	122700	318281810	5080	5080	5080	5080	10
486	20240806	122600	318231010	5080	5080	5080	5080	20
487	20240806	122500	318129410	5070	5080	5080	5070	19
488	20240806	122400	318033070	5050	5040	5050	5040	33
489	20240806	122300	317866720	5040	5050	5050	5030	385
490	20240806	122200	315924640	5050	5050	5050	5050	14
491	20240806	122100	315853940	5050	5050	5050	5050	126
492	20240806	122000	315217640	5050	5050	5050	5050	0
493	20240806	121900	315217640	5050	5050	5050	5050	1
494	20240806	121800	315212590	5060	5060	5060	5060	0
495	20240806	121700	315212590	5060	5060	5060	5040	120
496	20240806	121600	314605490	5040	5040	5040	5040	0
497	20240806	121500	314605490	5040	5040	5040	5040	7
498	20240806	121400	314570210	5060	5060	5060	5060	0
499	20240806	121300	314570210	5060	5060	5060	5060	310
500	20240806	121200	313001610	5060	5060	5060	5060	0
501	20240806	121100	313001610	5060	5060	5060	5060	0
502	20240806	121000	313001610	5060	5060	5060	5060	0
503	20240806	120900	313001610	5060	5060	5060	5060	0
504	20240806	120800	313001610	5060	5030	5060	5030	3902
505	20240806	120700	293311640	5030	5030	5030	5030	0
506	20240806	120600	293311640	5030	5030	5030	5030	1
507	20240806	120500	293306610	5030	5030	5030	5030	0
508	20240806	120400	293306610	5030	5030	5030	5030	0
509	20240806	120300	293306610	5030	5030	5030	5030	0
510	20240806	120200	293306610	5030	5030	5030	5030	1
511	20240806	120100	293301580	5000	5000	5000	5000	0
512	20240806	120000	293301580	5000	5000	5000	5000	29
513	20240806	115900	293156580	5020	5020	5020	5020	270
514	20240806	115800	291801180	5030	5030	5030	5030	1
515	20240806	115700	291796150	5050	5050	5050	5050	0
516	20240806	115600	291796150	5050	5050	5050	5050	1
517	20240806	115500	291791100	5050	5050	5050	5050	0
518	20240806	115400	291791100	5050	5050	5050	5050	5
519	20240806	115300	291765850	4995	4995	4995	4995	0
520	20240806	115200	291765850	4995	4995	4995	4995	0
521	20240806	115100	291765850	4995	4995	4995	4995	0
522	20240806	115000	291765850	4995	5000	5000	4995	50
523	20240806	114900	291515905	5040	5040	5040	5040	0
524	20240806	114800	291515905	5040	5030	5040	5030	269
525	20240806	114700	290161295	5030	5030	5030	5030	30
526	20240806	114600	290010395	4995	4995	4995	4995	0
527	20240806	114500	290010395	4995	4995	4995	4995	0
528	20240806	114400	290010395	4995	5000	5000	4995	139
529	20240806	114300	289315695	5040	5040	5040	5040	0
530	20240806	114200	289315695	5040	5040	5040	5040	0
531	20240806	114100	289315695	5040	5040	5040	5040	0
532	20240806	114000	289315695	5040	5030	5040	5030	66
533	20240806	113900	288983075	5020	5020	5020	5020	0
534	20240806	113800	288983075	5020	5020	5020	4990	638
535	20240806	113700	285780345	5010	5020	5020	5010	276
536	20240806	113600	284397575	5010	5010	5010	5010	0
537	20240806	113500	284397575	5010	5010	5010	5010	0
538	20240806	113400	284397575	5010	5010	5010	5010	33
539	20240806	113300	284232245	4980	4980	4980	4980	0
540	20240806	113200	284232245	4980	4980	4980	4980	0
541	20240806	113100	284232245	4980	4980	4980	4980	0
542	20240806	113000	284232245	4980	4980	4980	4980	0
543	20240806	112900	284232245	4980	4980	4980	4980	1
544	20240806	112800	284227265	4970	4970	4970	4970	0
545	20240806	112700	284227265	4970	4980	4980	4970	79
546	20240806	112600	283834255	5010	4990	5010	4990	348
547	20240806	112500	282095180	4965	4970	4970	4965	130
548	20240806	112400	281449230	4970	4970	4970	4970	0
549	20240806	112300	281449230	4970	4970	4970	4970	0
550	20240806	112200	281449230	4970	4970	4970	4970	0
551	20240806	112100	281449230	4970	4970	4970	4970	0
552	20240806	112000	281449230	4970	4970	4970	4970	100
553	20240806	111900	280952230	4965	4965	4965	4965	0
554	20240806	111800	280952230	4965	4965	4965	4965	0
555	20240806	111700	280952230	4965	4980	4980	4965	205
556	20240806	111600	279933695	4980	4980	4980	4980	0
557	20240806	111500	279933695	4980	4980	4980	4980	0
558	20240806	111400	279933695	4980	4980	4980	4980	0
559	20240806	111300	279933695	4980	4990	4990	4970	344
560	20240806	111200	278223785	5000	5000	5000	5000	0
561	20240806	111100	278223785	5000	5000	5000	5000	0
562	20240806	111000	278223785	5000	5000	5000	5000	0
563	20240806	110900	278223785	5000	4975	5000	4970	76
564	20240806	110800	277845840	4990	5000	5000	4975	124
565	20240806	110700	277228280	4990	4990	4990	4990	0
566	20240806	110600	277228280	4990	5000	5000	4990	32
567	20240806	110500	277068430	5000	5000	5000	5000	209
568	20240806	110400	276023430	5000	5000	5000	5000	0
569	20240806	110300	276023430	5000	5000	5000	5000	59
570	20240806	110200	275728430	4965	5000	5000	4965	205
571	20240806	110100	274710205	5000	5000	5000	5000	51
572	20240806	110000	274455205	5000	5000	5000	5000	0
573	20240806	105900	274455205	5000	5000	5000	5000	0
574	20240806	105800	274455205	5000	4990	5000	4990	336
575	20240806	105700	272776205	4995	4995	4995	4995	0
576	20240806	105600	272776205	4995	4995	4995	4995	179
577	20240806	105500	271882100	4995	4955	4995	4955	5
578	20240806	105400	271857170	4995	4995	4995	4995	80
579	20240806	105300	271457570	4995	4995	4995	4995	100
580	20240806	105200	270958070	4995	4995	4995	4995	399
581	20240806	105100	268965065	4995	4995	4995	4995	290
582	20240806	105000	267516515	4995	4995	4995	4995	5
583	20240806	104900	267491540	4995	4995	4995	4995	0
584	20240806	104800	267491540	4995	4985	4995	4985	337
585	20240806	104700	265810460	4925	4950	4950	4920	60
586	20240806	104600	265514135	5000	5000	5000	5000	1
587	20240806	104500	265509135	5000	4960	5000	4960	4
588	20240806	104400	265489175	4940	4940	4940	4940	1
589	20240806	104300	265484235	4940	4915	4940	4915	60
590	20240806	104200	265187935	4915	4915	4915	4915	20
591	20240806	104100	265089635	4915	4945	4945	4915	302
592	20240806	104000	263598775	4945	4945	4945	4945	297
593	20240806	103900	262130110	4945	4965	4980	4945	1403
594	20240806	103800	255179490	4970	4970	4970	4970	2
595	20240806	103700	255169550	4970	4980	4980	4970	128
596	20240806	103600	254532655	5000	4985	5000	4985	32
597	20240806	103500	254372985	4985	4985	4985	4985	0
598	20240806	103400	254372985	4985	4995	4995	4985	53
599	20240806	103300	254108490	4995	5000	5000	4995	1087
600	20240806	103200	248674040	5000	5000	5000	5000	815
601	20240806	103100	244599040	5000	5000	5000	5000	0
602	20240806	103000	244599040	5000	5000	5000	5000	638
603	20240806	102900	241409040	5000	5000	5000	5000	500
604	20240806	102800	238909040	5050	5020	5050	5000	948
605	20240806	102700	234156700	5020	5020	5020	5020	0
606	20240806	102600	234156700	5020	5020	5020	5020	100
607	20240806	102500	233654700	5020	5030	5030	5020	49
608	20240806	102400	233408700	5040	5040	5040	5040	532
609	20240806	102300	230727420	5050	5050	5050	5050	273
610	20240806	102200	229348770	5050	5050	5050	5050	10
611	20240806	102100	229298270	5050	5050	5050	5050	773
612	20240806	102000	225394620	5050	5060	5060	5050	574
613	20240806	101900	222494100	5060	5060	5100	5060	342
614	20240806	101800	220762780	5060	5090	5090	5060	1362
615	20240806	101700	213848840	5090	5090	5090	5090	35
616	20240806	101600	213670690	5090	5090	5090	5090	2
617	20240806	101500	213660510	5090	5090	5090	5090	2
618	20240806	101400	213650330	5070	5070	5070	5070	0
619	20240806	101300	213650330	5070	5070	5070	5070	0
620	20240806	101200	213650330	5070	5070	5070	5070	119
621	20240806	101100	213047000	5110	5110	5110	5110	505
622	20240806	101000	210466450	5110	5110	5110	5110	1015
623	20240806	100900	205279800	5110	5070	5110	5070	201
624	20240806	100800	204260690	5070	5080	5080	5070	408
625	20240806	100700	202189050	5130	5130	5130	5130	197
626	20240806	100600	201178440	5130	5130	5140	5130	658
627	20240806	100500	197799630	5120	5100	5120	5100	10
628	20240806	100400	197748610	5100	5100	5100	5100	0
629	20240806	100300	197748610	5100	5100	5100	5100	3
630	20240806	100200	197733310	5050	5120	5120	5050	509
631	20240806	100100	195151660	5120	5140	5140	5120	157
632	20240806	100000	194345080	5140	5140	5140	5140	24
633	20240806	095900	194221720	5140	5130	5140	5100	1332
634	20240806	095800	187382220	5140	5130	5140	5130	81
635	20240806	095700	186966380	5130	5130	5130	5130	0
636	20240806	095600	186966380	5130	5130	5130	5130	120
637	20240806	095500	186350780	5140	5140	5140	5140	1
638	20240806	095400	186345640	5120	5120	5120	5120	200
639	20240806	095300	185321640	5120	5120	5120	5110	130
640	20240806	095200	184656990	5120	5100	5120	5100	110
641	20240806	095100	184093830	5120	5140	5140	5120	239
642	20240806	095000	182869440	5140	5140	5140	5130	6
643	20240806	094900	182838610	5140	5130	5140	5130	25
644	20240806	094800	182710250	5140	5140	5140	5140	19
645	20240806	094700	182612590	5140	5140	5140	5140	34
646	20240806	094600	182437830	5140	5120	5140	5120	434
647	20240806	094500	180207210	5120	5100	5120	5100	1830
648	20240806	094400	170872540	5100	5080	5100	5080	2094
649	20240806	094300	160228100	5080	5070	5080	5070	660
650	20240806	094200	156878780	5070	5070	5070	5070	563
651	20240806	094100	154024370	5070	5060	5070	5060	91
652	20240806	094000	153563030	5040	5010	5050	5010	908
653	20240806	093900	148986070	5010	5010	5010	5010	11
654	20240806	093800	148930960	5000	5000	5000	5000	0
655	20240806	093700	148930960	5000	5090	5090	5000	289
656	20240806	093600	147480400	5090	5080	5090	5080	1277
657	20240806	093500	140981360	5090	5090	5090	5090	210
658	20240806	093400	139912460	5080	5090	5090	5080	14
659	20240806	093300	139841220	5080	5060	5080	5060	1456
660	20240806	093200	132459160	5070	5070	5070	5070	141
661	20240806	093100	131744290	5070	5050	5070	5050	60
662	20240806	093000	131441090	5070	5070	5070	5060	65
663	20240806	092900	131111960	5070	5040	5080	5040	163
664	20240806	092800	130290300	5080	5080	5080	5080	40
665	20240806	092700	130087100	5080	5080	5080	5080	223
666	20240806	092600	128954260	5080	5080	5080	5080	200
667	20240806	092500	127938260	5040	5040	5040	5040	143
668	20240806	092400	127217540	5080	5070	5080	5010	1600
669	20240806	092300	119137250	5070	5020	5070	5010	1122
670	20240806	092200	113479920	5040	5020	5040	5020	13
671	20240806	092100	113414460	5040	5040	5050	5040	660
672	20240806	092000	110085960	5040	5020	5040	5020	576
673	20240806	091900	107189960	5020	5030	5030	5020	47
674	20240806	091800	106953950	5000	4995	5000	4995	46
675	20240806	091700	106724125	4995	5020	5040	4995	634
676	20240806	091600	103542580	5020	4990	5020	4990	859
677	20240806	091500	99248760	4990	4990	4990	4990	220
678	20240806	091400	98150960	4990	4990	4990	4990	99
679	20240806	091300	97656950	5000	4965	5000	4965	2252
680	20240806	091200	86429915	4965	4975	4975	4875	237
681	20240806	091100	85261900	4975	4855	4980	4855	2095
682	20240806	091000	75060335	4855	4930	4970	4820	266
683	20240806	090900	73767615	4925	4885	4925	4880	314
684	20240806	090800	72234155	4880	4910	4990	4880	3310
685	20240806	090700	56004560	4990	4930	4995	4900	1664
686	20240806	090600	47845400	5020	5010	5020	4975	1419
687	20240806	090500	40735670	4975	5000	5000	4975	996
688	20240806	090400	35763795	5000	5010	5020	5000	324
689	20240806	090300	34140355	5010	4885	5010	4885	1070
690	20240806	090200	28828230	4870	4870	4870	4870	4
691	20240806	090100	28808750	4870	4860	4920	4860	1076
692	20240806	090000	23563350	4850	4760	4850	4760	4586