KissMeData/226400/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	204300	1435234505	5030	5030	5030	5030	7288
3	20240807	204200	1435234505	5030	5030	5030	5030	0
4	20240807	204100	1435234505	5030	5030	5030	5030	0
5	20240807	204000	1435234505	5030	5030	5030	5030	0
6	20240807	203900	1435234505	5030	5030	5030	5030	0
7	20240807	203800	1435234505	5030	5030	5030	5030	0
8	20240807	203700	1435234505	5030	5030	5030	5030	0
9	20240807	203600	1435234505	5030	5030	5030	5030	0
10	20240807	203500	1435234505	5030	5030	5030	5030	0
11	20240807	203400	1435234505	5030	5030	5030	5030	0
12	20240807	203300	1435234505	5030	5030	5030	5030	0
13	20240807	203200	1435234505	5030	5030	5030	5030	0
14	20240807	203100	1435234505	5030	5030	5030	5030	0
15	20240807	203000	1435234505	5030	5030	5030	5030	0
16	20240807	202900	1435234505	5030	5030	5030	5030	0
17	20240807	202800	1435234505	5030	5030	5030	5030	0
18	20240807	202700	1435234505	5030	5030	5030	5030	0
19	20240807	202600	1435234505	5030	5030	5030	5030	0
20	20240807	202500	1435234505	5030	5030	5030	5030	0
21	20240807	202400	1435234505	5030	5030	5030	5030	0
22	20240807	202300	1435234505	5030	5030	5030	5030	0
23	20240807	202200	1435234505	5030	5030	5030	5030	0
24	20240807	202100	1435234505	5030	5030	5030	5030	0
25	20240807	202000	1435234505	5030	5030	5030	5030	0
26	20240807	201900	1435234505	5030	5030	5030	5030	0
27	20240807	201800	1435234505	5030	5030	5030	5030	0
28	20240807	201700	1435234505	5030	5030	5030	5030	0
29	20240807	201600	1435234505	5030	5030	5030	5030	0
30	20240807	201500	1435234505	5030	5030	5030	5030	0
31	20240807	201400	1435234505	5030	5030	5030	5030	0
32	20240807	201300	1435234505	5030	5030	5030	5030	7288
33	20240807	201200	1435234505	5030	5030	5030	5030	0
34	20240807	201100	1435234505	5030	5030	5030	5030	0
35	20240807	201000	1435234505	5030	5030	5030	5030	0
36	20240807	200900	1435234505	5030	5030	5030	5030	0
37	20240807	200800	1435234505	5030	5030	5030	5030	0
38	20240807	200700	1435234505	5030	5030	5030	5030	0
39	20240807	200600	1435234505	5030	5030	5030	5030	0
40	20240807	200500	1435234505	5030	5030	5030	5030	0
41	20240807	200400	1435234505	5030	5030	5030	5030	0
42	20240807	200300	1435234505	5030	5030	5030	5030	0
43	20240807	200200	1435234505	5030	5030	5030	5030	0
44	20240807	200100	1435234505	5030	5030	5030	5030	0
45	20240807	200000	1435234505	5030	5030	5030	5030	0
46	20240807	195900	1435234505	5030	5030	5030	5030	0
47	20240807	195800	1435234505	5030	5030	5030	5030	0
48	20240807	195700	1435234505	5030	5030	5030	5030	0
49	20240807	195600	1435234505	5030	5030	5030	5030	0
50	20240807	195500	1435234505	5030	5030	5030	5030	0
51	20240807	195400	1435234505	5030	5030	5030	5030	0
52	20240807	195300	1435234505	5030	5030	5030	5030	0
53	20240807	195200	1435234505	5030	5030	5030	5030	0
54	20240807	195100	1435234505	5030	5030	5030	5030	0
55	20240807	195000	1435234505	5030	5030	5030	5030	0
56	20240807	194900	1435234505	5030	5030	5030	5030	0
57	20240807	194800	1435234505	5030	5030	5030	5030	0
58	20240807	194700	1435234505	5030	5030	5030	5030	0
59	20240807	194600	1435234505	5030	5030	5030	5030	0
60	20240807	194500	1435234505	5030	5030	5030	5030	0
61	20240807	194400	1435234505	5030	5030	5030	5030	0
62	20240807	194300	1435234505	5030	5030	5030	5030	7288
63	20240807	194200	1435234505	5030	5030	5030	5030	0
64	20240807	194100	1435234505	5030	5030	5030	5030	0
65	20240807	194000	1435234505	5030	5030	5030	5030	0
66	20240807	193900	1435234505	5030	5030	5030	5030	0
67	20240807	193800	1435234505	5030	5030	5030	5030	0
68	20240807	193700	1435234505	5030	5030	5030	5030	0
69	20240807	193600	1435234505	5030	5030	5030	5030	0
70	20240807	193500	1435234505	5030	5030	5030	5030	0
71	20240807	193400	1435234505	5030	5030	5030	5030	0
72	20240807	193300	1435234505	5030	5030	5030	5030	0
73	20240807	193200	1435234505	5030	5030	5030	5030	0
74	20240807	193100	1435234505	5030	5030	5030	5030	0
75	20240807	193000	1435234505	5030	5030	5030	5030	0
76	20240807	192900	1435234505	5030	5030	5030	5030	0
77	20240807	192800	1435234505	5030	5030	5030	5030	0
78	20240807	192700	1435234505	5030	5030	5030	5030	0
79	20240807	192600	1435234505	5030	5030	5030	5030	0
80	20240807	192500	1435234505	5030	5030	5030	5030	0
81	20240807	192400	1435234505	5030	5030	5030	5030	0
82	20240807	192300	1435234505	5030	5030	5030	5030	0
83	20240807	192200	1435234505	5030	5030	5030	5030	0
84	20240807	192100	1435234505	5030	5030	5030	5030	0
85	20240807	192000	1435234505	5030	5030	5030	5030	0
86	20240807	191900	1435234505	5030	5030	5030	5030	0
87	20240807	191800	1435234505	5030	5030	5030	5030	0
88	20240807	191700	1435234505	5030	5030	5030	5030	0
89	20240807	191600	1435234505	5030	5030	5030	5030	0
90	20240807	191500	1435234505	5030	5030	5030	5030	0
91	20240807	191400	1435234505	5030	5030	5030	5030	0
92	20240807	191300	1435234505	5030	5030	5030	5030	7288
93	20240807	191200	1435234505	5030	5030	5030	5030	0
94	20240807	191100	1435234505	5030	5030	5030	5030	0
95	20240807	191000	1435234505	5030	5030	5030	5030	0
96	20240807	190900	1435234505	5030	5030	5030	5030	0
97	20240807	190800	1435234505	5030	5030	5030	5030	0
98	20240807	190700	1435234505	5030	5030	5030	5030	0
99	20240807	190600	1435234505	5030	5030	5030	5030	0
100	20240807	190500	1435234505	5030	5030	5030	5030	0
101	20240807	190400	1435234505	5030	5030	5030	5030	0
102	20240807	190300	1435234505	5030	5030	5030	5030	0
103	20240807	190200	1435234505	5030	5030	5030	5030	0
104	20240807	190100	1435234505	5030	5030	5030	5030	0
105	20240807	190000	1435234505	5030	5030	5030	5030	0
106	20240807	185900	1435234505	5030	5030	5030	5030	0
107	20240807	185800	1435234505	5030	5030	5030	5030	0
108	20240807	185700	1435234505	5030	5030	5030	5030	0
109	20240807	185600	1435234505	5030	5030	5030	5030	0
110	20240807	185500	1435234505	5030	5030	5030	5030	0
111	20240807	185400	1435234505	5030	5030	5030	5030	0
112	20240807	185300	1435234505	5030	5030	5030	5030	0
113	20240807	185200	1435234505	5030	5030	5030	5030	0
114	20240807	185100	1435234505	5030	5030	5030	5030	0
115	20240807	185000	1435234505	5030	5030	5030	5030	0
116	20240807	184900	1435234505	5030	5030	5030	5030	0
117	20240807	184800	1435234505	5030	5030	5030	5030	0
118	20240807	184700	1435234505	5030	5030	5030	5030	0
119	20240807	184600	1435234505	5030	5030	5030	5030	0
120	20240807	184500	1435234505	5030	5030	5030	5030	0
121	20240807	184400	1435234505	5030	5030	5030	5030	0
122	20240807	184300	1435234505	5030	5030	5030	5030	7288
123	20240807	184200	1435234505	5030	5030	5030	5030	0
124	20240807	184100	1435234505	5030	5030	5030	5030	0
125	20240807	184000	1435234505	5030	5030	5030	5030	0
126	20240807	183900	1435234505	5030	5030	5030	5030	0
127	20240807	183800	1435234505	5030	5030	5030	5030	0
128	20240807	183700	1435234505	5030	5030	5030	5030	0
129	20240807	183600	1435234505	5030	5030	5030	5030	0
130	20240807	183500	1435234505	5030	5030	5030	5030	0
131	20240807	183400	1435234505	5030	5030	5030	5030	0
132	20240807	183300	1435234505	5030	5030	5030	5030	0
133	20240807	183200	1435234505	5030	5030	5030	5030	0
134	20240807	183100	1435234505	5030	5030	5030	5030	0
135	20240807	183000	1435234505	5030	5030	5030	5030	0
136	20240807	182900	1435234505	5030	5030	5030	5030	0
137	20240807	182800	1435234505	5030	5030	5030	5030	0
138	20240807	182700	1435234505	5030	5030	5030	5030	0
139	20240807	182600	1435234505	5030	5030	5030	5030	0
140	20240807	182500	1435234505	5030	5030	5030	5030	0
141	20240807	182400	1435234505	5030	5030	5030	5030	0
142	20240807	182300	1435234505	5030	5030	5030	5030	0
143	20240807	182200	1435234505	5030	5030	5030	5030	0
144	20240807	182100	1435234505	5030	5030	5030	5030	0
145	20240807	182000	1435234505	5030	5030	5030	5030	0
146	20240807	181900	1435234505	5030	5030	5030	5030	0
147	20240807	181800	1435234505	5030	5030	5030	5030	0
148	20240807	181700	1435234505	5030	5030	5030	5030	0
149	20240807	181600	1435234505	5030	5030	5030	5030	0
150	20240807	181500	1435234505	5030	5030	5030	5030	0
151	20240807	181400	1435234505	5030	5030	5030	5030	0
152	20240807	181300	1435234505	5030	5030	5030	5030	7288
153	20240807	181200	1435234505	5030	5030	5030	5030	0
154	20240807	181100	1435234505	5030	5030	5030	5030	0
155	20240807	181000	1435234505	5030	5030	5030	5030	0
156	20240807	180900	1435234505	5030	5030	5030	5030	0
157	20240807	180800	1435234505	5030	5030	5030	5030	0
158	20240807	180700	1435234505	5030	5030	5030	5030	0
159	20240807	180600	1435234505	5030	5030	5030	5030	0
160	20240807	180500	1435234505	5030	5030	5030	5030	0
161	20240807	180400	1435234505	5030	5030	5030	5030	0
162	20240807	180300	1435234505	5030	5030	5030	5030	0
163	20240807	180200	1435234505	5030	5030	5030	5030	0
164	20240807	180100	1435234505	5030	5030	5030	5030	0
165	20240807	180000	1435234505	5030	5030	5030	5030	0
166	20240807	175900	1435234505	5030	5030	5030	5030	0
167	20240807	175800	1435234505	5030	5030	5030	5030	0
168	20240807	175700	1435234505	5030	5030	5030	5030	0
169	20240807	175600	1435234505	5030	5030	5030	5030	0
170	20240807	175500	1435234505	5030	5030	5030	5030	0
171	20240807	175400	1435234505	5030	5030	5030	5030	0
172	20240807	175300	1435234505	5030	5030	5030	5030	0
173	20240807	175200	1435234505	5030	5030	5030	5030	0
174	20240807	175100	1435234505	5030	5030	5030	5030	0
175	20240807	175000	1435234505	5030	5030	5030	5030	0
176	20240807	174900	1435234505	5030	5030	5030	5030	0
177	20240807	174800	1435234505	5030	5030	5030	5030	0
178	20240807	174700	1435234505	5030	5030	5030	5030	0
179	20240807	174600	1435234505	5030	5030	5030	5030	0
180	20240807	174500	1435234505	5030	5030	5030	5030	0
181	20240807	174400	1435234505	5030	5030	5030	5030	0
182	20240807	174300	1435234505	5030	5030	5030	5030	7288
183	20240807	174200	1435234505	5030	5030	5030	5030	0
184	20240807	174100	1435234505	5030	5030	5030	5030	0
185	20240807	174000	1435234505	5030	5030	5030	5030	0
186	20240807	173900	1435234505	5030	5030	5030	5030	0
187	20240807	173800	1435234505	5030	5030	5030	5030	0
188	20240807	173700	1435234505	5030	5030	5030	5030	0
189	20240807	173600	1435234505	5030	5030	5030	5030	0
190	20240807	173500	1435234505	5030	5030	5030	5030	0
191	20240807	173400	1435234505	5030	5030	5030	5030	0
192	20240807	173300	1435234505	5030	5030	5030	5030	0
193	20240807	173200	1435234505	5030	5030	5030	5030	0
194	20240807	173100	1435234505	5030	5030	5030	5030	0
195	20240807	173000	1435234505	5030	5030	5030	5030	0
196	20240807	172900	1435234505	5030	5030	5030	5030	0
197	20240807	172800	1435234505	5030	5030	5030	5030	0
198	20240807	172700	1435234505	5030	5030	5030	5030	0
199	20240807	172600	1435234505	5030	5030	5030	5030	0
200	20240807	172500	1435234505	5030	5030	5030	5030	0
201	20240807	172400	1435234505	5030	5030	5030	5030	0
202	20240807	172300	1435234505	5030	5030	5030	5030	0
203	20240807	172200	1435234505	5030	5030	5030	5030	0
204	20240807	172100	1435234505	5030	5030	5030	5030	0
205	20240807	172000	1435234505	5030	5030	5030	5030	0
206	20240807	171900	1435234505	5030	5030	5030	5030	0
207	20240807	171800	1435234505	5030	5030	5030	5030	0
208	20240807	171700	1435234505	5030	5030	5030	5030	0
209	20240807	171600	1435234505	5030	5030	5030	5030	0
210	20240807	171500	1435234505	5030	5030	5030	5030	0
211	20240807	171400	1435234505	5030	5030	5030	5030	0
212	20240807	171300	1435234505	5030	5030	5030	5030	7288
213	20240807	171200	1435234505	5030	5030	5030	5030	0
214	20240807	171100	1435234505	5030	5030	5030	5030	0
215	20240807	171000	1435234505	5030	5030	5030	5030	0
216	20240807	170900	1435234505	5030	5030	5030	5030	0
217	20240807	170800	1435234505	5030	5030	5030	5030	0
218	20240807	170700	1435234505	5030	5030	5030	5030	0
219	20240807	170600	1435234505	5030	5030	5030	5030	0
220	20240807	170500	1435234505	5030	5030	5030	5030	0
221	20240807	170400	1435234505	5030	5030	5030	5030	0
222	20240807	170300	1435234505	5030	5030	5030	5030	0
223	20240807	170200	1435234505	5030	5030	5030	5030	0
224	20240807	170100	1435234505	5030	5030	5030	5030	0
225	20240807	170000	1435234505	5030	5030	5030	5030	0
226	20240807	165900	1435234505	5030	5030	5030	5030	0
227	20240807	165800	1435234505	5030	5030	5030	5030	0
228	20240807	165700	1435234505	5030	5030	5030	5030	0
229	20240807	165600	1435234505	5030	5030	5030	5030	0
230	20240807	165500	1435234505	5030	5030	5030	5030	0
231	20240807	165400	1435234505	5030	5030	5030	5030	0
232	20240807	165300	1435234505	5030	5030	5030	5030	0
233	20240807	165200	1435234505	5030	5030	5030	5030	0
234	20240807	165100	1435234505	5030	5030	5030	5030	0
235	20240807	165000	1435234505	5030	5030	5030	5030	0
236	20240807	164900	1435234505	5030	5030	5030	5030	0
237	20240807	164800	1435234505	5030	5030	5030	5030	0
238	20240807	164700	1435234505	5030	5030	5030	5030	0
239	20240807	164600	1435234505	5030	5030	5030	5030	0
240	20240807	164500	1435234505	5030	5030	5030	5030	0
241	20240807	164400	1435234505	5030	5030	5030	5030	0
242	20240807	164300	1435234505	5030	5030	5030	5030	7288
243	20240807	164200	1435234505	5030	5030	5030	5030	0
244	20240807	164100	1435234505	5030	5030	5030	5030	0
245	20240807	164000	1435234505	5030	5030	5030	5030	0
246	20240807	163900	1435234505	5030	5030	5030	5030	0
247	20240807	163800	1435234505	5030	5030	5030	5030	0
248	20240807	163700	1435234505	5030	5030	5030	5030	0
249	20240807	163600	1435234505	5030	5030	5030	5030	0
250	20240807	163500	1435234505	5030	5030	5030	5030	0
251	20240807	163400	1435234505	5030	5030	5030	5030	0
252	20240807	163300	1435234505	5030	5030	5030	5030	0
253	20240807	163200	1435234505	5030	5030	5030	5030	0
254	20240807	163100	1435234505	5030	5030	5030	5030	0
255	20240807	163000	1435234505	5030	5030	5030	5030	0
256	20240807	162900	1435234505	5030	5030	5030	5030	0
257	20240807	162800	1435234505	5030	5030	5030	5030	0
258	20240807	162700	1435234505	5030	5030	5030	5030	0
259	20240807	162600	1435234505	5030	5030	5030	5030	0
260	20240807	162500	1435234505	5030	5030	5030	5030	0
261	20240807	162400	1435234505	5030	5030	5030	5030	0
262	20240807	162300	1435234505	5030	5030	5030	5030	0
263	20240807	162200	1435234505	5030	5030	5030	5030	0
264	20240807	162100	1435234505	5030	5030	5030	5030	0
265	20240807	162000	1435234505	5030	5030	5030	5030	0
266	20240807	161900	1435234505	5030	5030	5030	5030	0
267	20240807	161800	1435234505	5030	5030	5030	5030	0
268	20240807	161700	1435234505	5030	5030	5030	5030	0
269	20240807	161600	1435234505	5030	5030	5030	5030	0
270	20240807	161500	1435234505	5030	5030	5030	5030	0
271	20240807	161400	1435234505	5030	5030	5030	5030	0
272	20240807	161300	1435234505	5030	5030	5030	5030	7288
273	20240807	161200	1435234505	5030	5030	5030	5030	0
274	20240807	161100	1435234505	5030	5030	5030	5030	0
275	20240807	161000	1435234505	5030	5030	5030	5030	0
276	20240807	160900	1435234505	5030	5030	5030	5030	0
277	20240807	160800	1435234505	5030	5030	5030	5030	0
278	20240807	160700	1435234505	5030	5030	5030	5030	0
279	20240807	160600	1435234505	5030	5030	5030	5030	0
280	20240807	160500	1435234505	5030	5030	5030	5030	0
281	20240807	160400	1435234505	5030	5030	5030	5030	0
282	20240807	160300	1435234505	5030	5030	5030	5030	0
283	20240807	160200	1435234505	5030	5030	5030	5030	0
284	20240807	160100	1435234505	5030	5030	5030	5030	0
285	20240807	160000	1435234505	5030	5030	5030	5030	0
286	20240807	155900	1435234505	5030	5030	5030	5030	0
287	20240807	155800	1435234505	5030	5030	5030	5030	0
288	20240807	155700	1435234505	5030	5030	5030	5030	0
289	20240807	155600	1435234505	5030	5030	5030	5030	0
290	20240807	155500	1435234505	5030	5030	5030	5030	0
291	20240807	155400	1435234505	5030	5030	5030	5030	0
292	20240807	155300	1435234505	5030	5030	5030	5030	0
293	20240807	155200	1435234505	5030	5030	5030	5030	0
294	20240807	155100	1435234505	5030	5030	5030	5030	0
295	20240807	155000	1435234505	5030	5030	5030	5030	0
296	20240807	154900	1435234505	5030	5030	5030	5030	0
297	20240807	154800	1435234505	5030	5030	5030	5030	0
298	20240807	154700	1435234505	5030	5030	5030	5030	0
299	20240807	154600	1435234505	5030	5030	5030	5030	0
300	20240807	154500	1435234505	5030	5030	5030	5030	0
301	20240807	154400	1435234505	5030	5030	5030	5030	0
302	20240807	154300	1435234505	5030	5030	5030	5030	7288
303	20240807	154200	1435234505	5030	5030	5030	5030	0
304	20240807	154100	1435234505	5030	5030	5030	5030	0
305	20240807	154000	1435234505	5030	5030	5030	5030	0
306	20240807	153900	1435234505	5030	5030	5030	5030	0
307	20240807	153800	1435234505	5030	5030	5030	5030	0
308	20240807	153700	1435234505	5030	5030	5030	5030	0
309	20240807	153600	1435234505	5030	5030	5030	5030	0
310	20240807	153500	1435234505	5030	5030	5030	5030	0
311	20240807	153400	1435234505	5030	5030	5030	5030	0
312	20240807	153300	1435234505	5030	5030	5030	5030	0
313	20240807	153200	1435234505	5030	5030	5030	5030	0
314	20240807	153100	1435234505	5030	5030	5030	5030	0
315	20240807	153000	1435234505	5030	5030	5030	5030	7288
316	20240807	152900	1398575865	5020	5020	5020	5020	0
317	20240807	152800	1398575865	5020	5020	5020	5020	0
318	20240807	152700	1398575865	5020	5020	5020	5020	0
319	20240807	152600	1398575865	5020	5020	5020	5020	0
320	20240807	152500	1398575865	5020	5020	5020	5020	0
321	20240807	152400	1398575865	5020	5020	5020	5020	0
322	20240807	152300	1398575865	5020	5020	5020	5020	0
323	20240807	152200	1398575865	5020	5020	5020	5020	0
324	20240807	152100	1398575865	5020	5020	5020	5020	0
325	20240807	152000	1398575865	5020	5020	5020	5020	0
326	20240807	151900	1398575865	5020	5050	5050	5020	63
327	20240807	151800	1398259425	5020	5050	5050	5020	440
328	20240807	151700	1396045475	5030	5020	5050	5020	34
329	20240807	151600	1395874205	5050	5050	5050	5050	800
330	20240807	151500	1391834205	5050	5050	5050	5050	1
331	20240807	151400	1391829155	5050	5030	5050	5030	5
332	20240807	151300	1391803925	5030	5030	5030	5030	645
333	20240807	151200	1388559575	5050	5050	5050	5050	1
334	20240807	151100	1388554525	5050	5050	5050	5050	2
335	20240807	151000	1388544425	5050	5050	5050	5050	15
336	20240807	150900	1388468675	5030	5050	5050	5030	1030
337	20240807	150800	1383267775	5050	5050	5050	5050	3
338	20240807	150700	1383252625	5050	5050	5050	5030	94
339	20240807	150600	1382779685	5040	5050	5050	5040	12
340	20240807	150500	1382719145	5050	5050	5050	5040	5
341	20240807	150400	1382693925	5050	5030	5050	5030	909
342	20240807	150300	1378119075	5030	5040	5060	5030	384
343	20240807	150200	1376186575	5060	5060	5060	5060	5
344	20240807	150100	1376161275	5060	5060	5060	5060	6
345	20240807	150000	1376130915	5060	5060	5060	5060	1
346	20240807	145900	1376125855	5060	5060	5060	5060	1
347	20240807	145800	1376120795	5060	5060	5060	5060	2
348	20240807	145700	1376110675	5060	5060	5060	5060	1
349	20240807	145600	1376105615	5060	5060	5060	5030	15
350	20240807	145500	1376029745	5060	5060	5060	5060	1
351	20240807	145400	1376024685	5060	5030	5060	5030	18
352	20240807	145300	1375934085	5060	5060	5060	5060	2
353	20240807	145200	1375923965	5060	5060	5060	5060	804
354	20240807	145100	1371855725	5060	5060	5060	5060	2
355	20240807	145000	1371845605	5060	5060	5060	5060	1
356	20240807	144900	1371840545	5060	5060	5060	5060	1
357	20240807	144800	1371835485	5060	5060	5060	5060	2
358	20240807	144700	1371825365	5060	5060	5060	5060	2
359	20240807	144600	1371815245	5060	5060	5060	5060	1
360	20240807	144500	1371810185	5060	5060	5060	5060	0
361	20240807	144400	1371810185	5060	5030	5060	5020	1219
362	20240807	144300	1365690745	5060	5060	5060	5060	1
363	20240807	144200	1365685685	5030	5030	5030	5030	601
364	20240807	144100	1362662655	5070	5070	5070	5070	0
365	20240807	144000	1362662655	5070	5070	5070	5070	0
366	20240807	143900	1362662655	5070	5040	5070	5040	666
367	20240807	143800	1359305985	5070	5070	5070	5070	2
368	20240807	143700	1359295845	5050	5050	5050	5050	0
369	20240807	143600	1359295845	5050	5050	5050	5050	24
370	20240807	143500	1359174645	5070	5070	5070	5070	0
371	20240807	143400	1359174645	5070	5070	5070	5070	0
372	20240807	143300	1359174645	5070	5070	5070	5070	1
373	20240807	143200	1359169575	5070	5070	5070	5070	114
374	20240807	143100	1358591595	5070	5070	5070	5070	0
375	20240807	143000	1358591595	5070	5070	5070	5070	13
376	20240807	142900	1358525685	5070	5070	5070	5070	13
377	20240807	142800	1358459775	5070	5070	5070	5070	14
378	20240807	142700	1358388795	5070	5070	5070	5070	33
379	20240807	142600	1358221485	5070	5070	5070	5070	14
380	20240807	142500	1358150505	5070	5070	5070	5070	13
381	20240807	142400	1358084595	5070	5070	5070	5070	14
382	20240807	142300	1358013615	5070	5070	5070	5070	13
383	20240807	142200	1357947705	5070	5070	5070	5070	1847
384	20240807	142100	1348583415	5070	5070	5070	5070	14
385	20240807	142000	1348512435	5070	5070	5070	5070	13
386	20240807	141900	1348446525	5070	5070	5070	5070	14
387	20240807	141800	1348375545	5070	5070	5070	5070	113
388	20240807	141700	1347802635	5070	5070	5070	5070	13
389	20240807	141600	1347736725	5070	5070	5070	5070	14
390	20240807	141500	1347665745	5070	5070	5070	5070	13
391	20240807	141400	1347599835	5070	5070	5070	5070	24
392	20240807	141300	1347478155	5070	5070	5070	5070	8
393	20240807	141200	1347437595	5050	5050	5050	5050	0
394	20240807	141100	1347437595	5050	5060	5070	5050	585
395	20240807	141000	1344482715	5040	5050	5050	5040	233
396	20240807	140900	1343307165	5050	5050	5050	5050	0
397	20240807	140800	1343307165	5050	5050	5050	5050	0
398	20240807	140700	1343307165	5050	5070	5070	5050	34
399	20240807	140600	1343135185	5070	5070	5070	5070	13
400	20240807	140500	1343069275	5070	5070	5070	5070	14
401	20240807	140400	1342998295	5070	5070	5070	5070	13
402	20240807	140300	1342932385	5070	5070	5070	5070	24
403	20240807	140200	1342810705	5070	5070	5070	5040	24
404	20240807	140100	1342689525	5050	5050	5050	5050	232
405	20240807	140000	1341517925	5040	5040	5040	5040	8
406	20240807	135900	1341477605	5070	5070	5070	5050	33
407	20240807	135800	1341310895	5030	5030	5030	5030	1623
408	20240807	135700	1333147205	5030	5030	5030	5030	377
409	20240807	135600	1331250895	5020	5020	5020	5020	0
410	20240807	135500	1331250895	5020	5060	5060	5020	6349
411	20240807	135400	1299350385	5080	5080	5080	5080	3
412	20240807	135300	1299335145	5080	5080	5080	5080	0
413	20240807	135200	1299335145	5080	5080	5080	5080	0
414	20240807	135100	1299335145	5080	5080	5080	5080	4
415	20240807	135000	1299314825	5080	5080	5080	5080	0
416	20240807	134900	1299314825	5080	5080	5080	5080	0
417	20240807	134800	1299314825	5080	5080	5080	5080	2
418	20240807	134700	1299304665	5060	5060	5060	5060	0
419	20240807	134600	1299304665	5060	5060	5060	5060	0
420	20240807	134500	1299304665	5060	5060	5060	5060	200
421	20240807	134400	1298292665	5080	5080	5080	5080	0
422	20240807	134300	1298292665	5080	5080	5080	5080	2
423	20240807	134200	1298282505	5080	5060	5080	5060	10
424	20240807	134100	1298231865	5090	5090	5090	5090	0
425	20240807	134000	1298231865	5090	5090	5090	5090	851
426	20240807	133900	1293900275	5090	5090	5090	5090	470
427	20240807	133800	1291507975	5060	5060	5060	5060	0
428	20240807	133700	1291507975	5060	5060	5060	5060	0
429	20240807	133600	1291507975	5060	5060	5060	5060	0
430	20240807	133500	1291507975	5060	5060	5060	5060	0
431	20240807	133400	1291507975	5060	5060	5060	5060	14
432	20240807	133300	1291437135	5090	5090	5090	5090	2
433	20240807	133200	1291426955	5070	5070	5070	5070	0
434	20240807	133100	1291426955	5070	5060	5070	5060	3993
435	20240807	133000	1271216295	5050	5050	5050	5050	51
436	20240807	132900	1270958745	5050	5050	5050	5050	0
437	20240807	132800	1270958745	5050	5060	5060	5050	1040
438	20240807	132700	1265706645	5050	5050	5050	5050	0
439	20240807	132600	1265706645	5050	5050	5050	5050	0
440	20240807	132500	1265706645	5050	5050	5050	5050	40
441	20240807	132400	1265504645	5060	5060	5060	5060	0
442	20240807	132300	1265504645	5060	5060	5060	5060	0
443	20240807	132200	1265504645	5060	5060	5060	5060	198
444	20240807	132100	1264502765	5060	5060	5060	5060	2
445	20240807	132000	1264492645	5050	5030	5050	5030	2762
446	20240807	131900	1250558785	5040	5040	5040	5040	0
447	20240807	131800	1250558785	5040	5040	5040	5040	3
448	20240807	131700	1250543665	5050	5050	5050	5050	19
449	20240807	131600	1250447715	5050	5050	5050	5050	4
450	20240807	131500	1250427515	5070	5050	5070	5040	42
451	20240807	131400	1250215675	5070	5070	5070	5070	0
452	20240807	131300	1250215675	5070	5070	5070	5070	0
453	20240807	131200	1250215675	5070	5070	5070	5070	0
454	20240807	131100	1250215675	5070	5070	5070	5070	0
455	20240807	131000	1250215675	5070	5070	5070	5070	0
456	20240807	130900	1250215675	5070	5070	5070	5070	0
457	20240807	130800	1250215675	5070	5070	5070	5070	0
458	20240807	130700	1250215675	5070	5070	5070	5070	1
459	20240807	130600	1250210605	5080	5080	5080	5080	0
460	20240807	130500	1250210605	5080	5050	5080	5040	2262
461	20240807	130400	1238809545	5050	5060	5060	5050	379
462	20240807	130300	1236892365	5080	5080	5080	5080	0
463	20240807	130200	1236892365	5080	5080	5080	5080	0
464	20240807	130100	1236892365	5080	5060	5080	5060	202
465	20240807	130000	1235869705	5060	5060	5060	5060	239
466	20240807	125900	1234660365	5080	5080	5080	5080	2
467	20240807	125800	1234650205	5070	5090	5090	5070	30
468	20240807	125700	1234498065	5070	5090	5090	5070	155
469	20240807	125600	1233712135	5080	5080	5080	5080	3
470	20240807	125500	1233696895	5090	5080	5090	5080	5
471	20240807	125400	1233671475	5090	5080	5090	5080	3
472	20240807	125300	1233656215	5090	5090	5090	5090	1
473	20240807	125200	1233651125	5090	5090	5090	5090	0
474	20240807	125100	1233651125	5090	5070	5090	5070	225
475	20240807	125000	1232510335	5090	5090	5090	5090	0
476	20240807	124900	1232510335	5090	5090	5090	5090	0
477	20240807	124800	1232510335	5090	5090	5090	5090	0
478	20240807	124700	1232510335	5090	5060	5090	5050	1005
479	20240807	124600	1227434775	5050	5080	5090	5050	1011
480	20240807	124500	1222328875	5060	5060	5060	5060	60
481	20240807	124400	1222025275	5070	5070	5070	5070	6
482	20240807	124300	1221994855	5050	5050	5050	5050	1000
483	20240807	124200	1216944855	5090	5090	5090	5090	0
484	20240807	124100	1216944855	5090	5090	5090	5050	1053
485	20240807	124000	1211625585	5050	5050	5050	5050	9
486	20240807	123900	1211580135	5090	5090	5090	5090	11
487	20240807	123800	1211524145	5080	5080	5080	5080	16
488	20240807	123700	1211442865	5040	5050	5050	5040	201
489	20240807	123600	1210429125	5060	5060	5060	5060	0
490	20240807	123500	1210429125	5060	5060	5060	5060	1
491	20240807	123400	1210424065	5090	5090	5090	5090	0
492	20240807	123300	1210424065	5090	5090	5090	5090	0
493	20240807	123200	1210424065	5090	5090	5090	5090	1
494	20240807	123100	1210418975	5100	5100	5100	5100	0
495	20240807	123000	1210418975	5100	5100	5100	5100	0
496	20240807	122900	1210418975	5100	5100	5100	5100	0
497	20240807	122800	1210418975	5100	5100	5100	5100	0
498	20240807	122700	1210418975	5100	5100	5100	5100	0
499	20240807	122600	1210418975	5100	5070	5100	5050	140
500	20240807	122500	1209706995	5100	5080	5100	5080	9
501	20240807	122400	1209661255	5110	5110	5110	5110	0
502	20240807	122300	1209661255	5110	5070	5110	5040	2744
503	20240807	122200	1195772655	5110	5090	5110	5090	10
504	20240807	122100	1195721675	5090	5070	5090	5070	12
505	20240807	122000	1195660615	5070	5080	5080	5070	570
506	20240807	121900	1192765025	5100	5110	5120	5100	240
507	20240807	121800	1191540775	5120	5120	5120	5120	3
508	20240807	121700	1191525415	5110	5110	5110	5110	2
509	20240807	121600	1191515195	5120	5110	5120	5110	445
510	20240807	121500	1189240875	5110	5110	5110	5110	15
511	20240807	121400	1189164225	5120	5120	5120	5120	0
512	20240807	121300	1189164225	5120	5120	5120	5120	0
513	20240807	121200	1189164225	5120	5120	5120	5120	11
514	20240807	121100	1189107905	5110	5110	5110	5110	0
515	20240807	121000	1189107905	5110	5110	5110	5110	0
516	20240807	120900	1189107905	5110	5110	5110	5110	759
517	20240807	120800	1185229415	5110	5110	5110	5110	0
518	20240807	120700	1185229415	5110	5110	5110	5110	1
519	20240807	120600	1185224305	5110	5110	5110	5110	18
520	20240807	120500	1185132325	5110	5110	5110	5110	22
521	20240807	120400	1185019905	5110	5110	5110	5110	0
522	20240807	120300	1185019905	5110	5110	5110	5110	38
523	20240807	120200	1184825725	5100	5100	5100	5100	1
524	20240807	120100	1184820625	5110	5110	5110	5110	16
525	20240807	120000	1184738865	5110	5100	5110	5100	19
526	20240807	115900	1184641855	5110	5100	5110	5100	112
527	20240807	115800	1184070625	5100	5100	5100	5100	157
528	20240807	115700	1183269925	5100	5100	5100	5100	0
529	20240807	115600	1183269925	5100	5100	5100	5100	0
530	20240807	115500	1183269925	5100	5100	5100	5100	50
531	20240807	115400	1183014925	5100	5100	5100	5100	0
532	20240807	115300	1183014925	5100	5100	5100	5100	0
533	20240807	115200	1183014925	5100	5100	5100	5100	100
534	20240807	115100	1182504925	5100	5100	5100	5100	0
535	20240807	115000	1182504925	5100	5100	5100	5100	0
536	20240807	114900	1182504925	5100	5100	5100	5100	100
537	20240807	114800	1181994925	5090	5090	5090	5090	301
538	20240807	114700	1180462835	5090	5090	5090	5090	10
539	20240807	114600	1180411935	5090	5090	5090	5090	0
540	20240807	114500	1180411935	5090	5090	5090	5090	4
541	20240807	114400	1180391575	5100	5100	5100	5100	0
542	20240807	114300	1180391575	5100	5100	5100	5100	0
543	20240807	114200	1180391575	5100	5100	5100	5100	0
544	20240807	114100	1180391575	5100	5100	5100	5100	3
545	20240807	114000	1180376275	5100	5080	5100	5080	35
546	20240807	113900	1180197935	5100	5100	5100	5100	2
547	20240807	113800	1180187735	5060	5080	5080	5060	450
548	20240807	113700	1177910275	5110	5110	5110	5110	0
549	20240807	113600	1177910275	5110	5100	5110	5060	983
550	20240807	113500	1172928905	5100	5100	5100	5100	49
551	20240807	113400	1172679005	5050	5050	5050	5050	300
552	20240807	113300	1171164005	5090	5090	5090	5090	3
553	20240807	113200	1171148735	5110	5110	5110	5110	1
554	20240807	113100	1171143625	5100	5100	5100	5100	1750
555	20240807	113000	1162218625	5100	5110	5110	5100	54
556	20240807	112900	1161943185	5110	5110	5110	5110	1
557	20240807	112800	1161938075	5120	5120	5120	5120	0
558	20240807	112700	1161938075	5120	5120	5120	5120	0
559	20240807	112600	1161938075	5120	5120	5120	5120	0
560	20240807	112500	1161938075	5120	5120	5120	5120	3
561	20240807	112400	1161922715	5100	5100	5100	5100	0
562	20240807	112300	1161922715	5100	5100	5100	5100	1
563	20240807	112200	1161917615	5080	5080	5080	5080	0
564	20240807	112100	1161917615	5080	5050	5080	5050	196
565	20240807	112000	1160922535	5050	5050	5050	5050	8
566	20240807	111900	1160882135	5070	5070	5070	5040	655
567	20240807	111800	1157573455	5060	5060	5060	5060	97
568	20240807	111700	1157082635	5080	5090	5090	5080	1104
569	20240807	111600	1151473305	5100	5100	5100	5100	3069
570	20240807	111500	1135821405	5100	5110	5110	5100	235
571	20240807	111400	1134620625	5140	5140	5140	5120	15
572	20240807	111300	1134543785	5140	5110	5140	5110	134
573	20240807	111200	1133858985	5110	5120	5120	5110	479
574	20240807	111100	1131409015	5150	5150	5150	5150	0
575	20240807	111000	1131409015	5150	5150	5150	5150	0
576	20240807	110900	1131409015	5150	5150	5150	5150	0
577	20240807	110800	1131409015	5150	5150	5150	5150	0
578	20240807	110700	1131409015	5150	5120	5150	5120	798
579	20240807	110600	1127323055	5150	5130	5150	5110	462
580	20240807	110500	1124961715	5150	5150	5150	5150	5
581	20240807	110400	1124935965	5110	5120	5150	5110	53
582	20240807	110300	1124664845	5150	5140	5150	5120	2014
583	20240807	110200	1114348675	5150	5170	5170	5130	68
584	20240807	110100	1113998495	5130	5170	5170	5130	197
585	20240807	110000	1112987465	5130	5140	5140	5130	13
586	20240807	105900	1112920695	5130	5170	5170	5130	691
587	20240807	105800	1109363085	5150	5150	5150	5150	2
588	20240807	105700	1109352785	5170	5170	5170	5170	50
589	20240807	105600	1109094285	5170	5170	5170	5170	0
590	20240807	105500	1109094285	5170	5170	5170	5170	100
591	20240807	105400	1108577285	5170	5150	5170	5150	635
592	20240807	105300	1105307015	5170	5160	5170	5160	195
593	20240807	105200	1104300795	5180	5150	5180	5150	4
594	20240807	105100	1104280145	5170	5160	5170	5150	2128
595	20240807	105000	1093279895	5150	5150	5150	5150	1100
596	20240807	104900	1087614895	5170	5150	5190	5150	319
597	20240807	104800	1085969365	5160	5190	5190	5160	1004
598	20240807	104700	1080788605	5180	5180	5190	5180	460
599	20240807	104600	1078405655	5180	5170	5180	5160	264
600	20240807	104500	1077040775	5190	5200	5200	5190	469
601	20240807	104400	1074605955	5200	5160	5200	5160	1999
602	20240807	104300	1064219305	5180	5160	5180	5150	2284
603	20240807	104200	1052433195	5160	5240	5240	5160	2449
604	20240807	104100	1039713595	5190	5180	5240	5180	28919
605	20240807	104000	889161065	5190	5160	5190	5150	2623
606	20240807	103900	875597995	5170	5290	5290	5160	29016
607	20240807	103800	723680145	5220	5220	5220	5220	0
608	20240807	103700	723680145	5220	5220	5220	5220	0
609	20240807	103600	723680145	5220	5150	5220	5150	10111
610	20240807	103500	671129835	5150	5130	5160	5130	4600
611	20240807	103400	647450285	5120	5110	5140	5110	3305
612	20240807	103300	630497115	5100	5030	5100	5030	24619
613	20240807	103200	505189395	5030	5050	5050	5030	2614
614	20240807	103100	492013355	5070	5070	5070	5070	1
615	20240807	103000	492008285	5070	5070	5070	5070	31
616	20240807	102900	491851115	5050	5050	5050	5050	3
617	20240807	102800	491835965	5070	5060	5070	5060	201
618	20240807	102700	490818895	5060	5030	5060	5030	261
619	20240807	102600	489506005	5070	5060	5070	5060	887
620	20240807	102500	485009745	5070	5070	5070	5070	0
621	20240807	102400	485009745	5070	5050	5070	5030	4036
622	20240807	102300	464633565	5040	5040	5040	5030	344
623	20240807	102200	462900935	5050	5050	5060	5040	1132
624	20240807	102100	457175415	5060	5040	5060	5030	2384
625	20240807	102000	445148295	5030	4995	5030	4995	3923
626	20240807	101900	425444855	4995	5020	5020	4995	24
627	20240807	101800	425324600	5010	4995	5020	4990	14698
628	20240807	101700	351873130	4995	4995	4995	4995	185
629	20240807	101600	350949055	4990	4990	4990	4990	121
630	20240807	101500	350345265	4995	4980	4995	4980	4776
631	20240807	101400	326539110	4980	4980	4980	4980	1
632	20240807	101300	326534130	4950	4950	4950	4950	1801
633	20240807	101200	317619180	4980	4980	4980	4980	1
634	20240807	101100	317614200	4975	4975	4980	4975	12
635	20240807	101000	317554485	4940	4970	4970	4940	3049
636	20240807	100900	302424380	4980	4980	4980	4980	0
637	20240807	100800	302424380	4980	4980	4980	4970	29
638	20240807	100700	302279970	4965	4965	4970	4965	1697
639	20240807	100600	293854360	4965	4965	4965	4965	0
640	20240807	100500	293854360	4965	4955	4965	4955	3512
641	20240807	100400	276432650	4955	4955	4955	4955	0
642	20240807	100300	276432650	4955	4950	4955	4950	11
643	20240807	100200	276378190	4950	4950	4950	4950	1
644	20240807	100100	276373240	4940	4940	4940	4940	319
645	20240807	100000	274797380	4950	4950	4970	4950	166
646	20240807	095900	273975640	4970	4960	4970	4950	33
647	20240807	095800	273811870	4970	4970	4970	4970	20
648	20240807	095700	273712470	4960	4980	4980	4960	5
649	20240807	095600	273687650	4980	4980	4980	4980	9
650	20240807	095500	273642830	4985	4985	4985	4960	1027
651	20240807	095400	268523735	4985	4985	4985	4985	351
652	20240807	095300	266774000	4985	4980	4985	4980	219
653	20240807	095200	265683180	4980	4980	4980	4980	1
654	20240807	095100	265678200	4960	4960	4960	4960	0
655	20240807	095000	265678200	4960	4960	4960	4960	0
656	20240807	094900	265678200	4960	4960	4960	4960	23
657	20240807	094800	265564120	4960	4960	4960	4960	61
658	20240807	094700	265261560	4960	4960	4960	4960	2
659	20240807	094600	265251640	4930	4940	4940	4930	413
660	20240807	094500	263215255	4960	4960	4960	4960	16
661	20240807	094400	263135895	4955	4955	4955	4955	260
662	20240807	094300	261847595	4960	4985	4985	4960	72
663	20240807	094200	261490425	4985	4985	4985	4985	31
664	20240807	094100	261335890	4985	4980	4985	4980	660
665	20240807	094000	258046590	4980	4925	4980	4925	12
666	20240807	093900	257987360	4990	4985	4990	4985	1198
667	20240807	093800	252011840	4990	4980	4990	4980	15
668	20240807	093700	251937060	4985	4945	4985	4945	8004
669	20240807	093600	212200815	4945	4940	4945	4940	762
670	20240807	093500	208436530	4910	4940	4940	4905	230
671	20240807	093400	207307935	4900	4900	4900	4900	920
672	20240807	093300	202799935	4905	4945	4945	4905	355
673	20240807	093200	201048940	4940	4890	4945	4890	2296
674	20240807	093100	189733720	4890	4890	4890	4890	62
675	20240807	093000	189430540	4900	4880	4900	4880	203
676	20240807	092900	188439860	4900	4870	4900	4870	3016
677	20240807	092800	173698565	4870	4870	4870	4870	3
678	20240807	092700	173683955	4855	4835	4855	4835	13116
679	20240807	092600	110205905	4835	4835	4835	4835	30
680	20240807	092500	110060855	4835	4835	4835	4835	300
681	20240807	092400	108610355	4835	4835	4835	4835	7025
682	20240807	092300	74644480	4835	4830	4835	4830	2293
683	20240807	092200	63567825	4830	4830	4830	4830	46
684	20240807	092100	63345645	4835	4830	4835	4830	492
685	20240807	092000	60969280	4830	4830	4830	4830	0
686	20240807	091900	60969280	4830	4810	4830	4800	800
687	20240807	091800	57120715	4835	4835	4835	4835	3
688	20240807	091700	57106210	4805	4835	4835	4805	820
689	20240807	091600	53156695	4830	4830	4830	4820	1282
690	20240807	091500	46969635	4830	4830	4830	4830	986
691	20240807	091400	42207255	4830	4830	4830	4810	982
692	20240807	091300	37478345	4815	4830	4830	4815	911
693	20240807	091200	33090215	4830	4830	4830	4830	178
694	20240807	091100	32230475	4810	4810	4810	4810	18
695	20240807	091000	32143895	4835	4835	4835	4835	500
696	20240807	090900	29726395	4835	4835	4835	4835	0
697	20240807	090800	29726395	4835	4835	4835	4835	0
698	20240807	090700	29726395	4835	4835	4835	4835	1
699	20240807	090600	29721560	4780	4815	4845	4780	2960
700	20240807	090500	15430955	4845	4790	4845	4790	671
701	20240807	090400	12210965	4795	4770	4795	4770	1060
702	20240807	090300	7142865	4765	4760	4765	4760	186
703	20240807	090200	6256640	4760	4750	4760	4720	936
704	20240807	090100	1816935	4720	4720	4720	4720	222
705	20240807	090000	769095	4720	4750	4750	4720	162