KissMeData/046440/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	192700	1611606270	5030	5030	5030	5030	4814
3	20240801	192600	1611606270	5030	5030	5030	5030	0
4	20240801	192500	1611606270	5030	5030	5030	5030	0
5	20240801	192400	1611606270	5030	5030	5030	5030	0
6	20240801	192300	1611606270	5030	5030	5030	5030	0
7	20240801	192200	1611606270	5030	5030	5030	5030	0
8	20240801	192100	1611606270	5030	5030	5030	5030	0
9	20240801	192000	1611606270	5030	5030	5030	5030	0
10	20240801	191900	1611606270	5030	5030	5030	5030	0
11	20240801	191800	1611606270	5030	5030	5030	5030	0
12	20240801	191700	1611606270	5030	5030	5030	5030	0
13	20240801	191600	1611606270	5030	5030	5030	5030	0
14	20240801	191500	1611606270	5030	5030	5030	5030	0
15	20240801	191400	1611606270	5030	5030	5030	5030	0
16	20240801	191300	1611606270	5030	5030	5030	5030	0
17	20240801	191200	1611606270	5030	5030	5030	5030	0
18	20240801	191100	1611606270	5030	5030	5030	5030	0
19	20240801	191000	1611606270	5030	5030	5030	5030	0
20	20240801	190900	1611606270	5030	5030	5030	5030	0
21	20240801	190800	1611606270	5030	5030	5030	5030	0
22	20240801	190700	1611606270	5030	5030	5030	5030	0
23	20240801	190600	1611606270	5030	5030	5030	5030	0
24	20240801	190500	1611606270	5030	5030	5030	5030	0
25	20240801	190400	1611606270	5030	5030	5030	5030	0
26	20240801	190300	1611606270	5030	5030	5030	5030	0
27	20240801	190200	1611606270	5030	5030	5030	5030	0
28	20240801	190100	1611606270	5030	5030	5030	5030	0
29	20240801	190000	1611606270	5030	5030	5030	5030	0
30	20240801	185900	1611606270	5030	5030	5030	5030	0
31	20240801	185800	1611606270	5030	5030	5030	5030	0
32	20240801	185700	1611606270	5030	5030	5030	5030	4814
33	20240801	185600	1611606270	5030	5030	5030	5030	0
34	20240801	185500	1611606270	5030	5030	5030	5030	0
35	20240801	185400	1611606270	5030	5030	5030	5030	0
36	20240801	185300	1611606270	5030	5030	5030	5030	0
37	20240801	185200	1611606270	5030	5030	5030	5030	0
38	20240801	185100	1611606270	5030	5030	5030	5030	0
39	20240801	185000	1611606270	5030	5030	5030	5030	0
40	20240801	184900	1611606270	5030	5030	5030	5030	0
41	20240801	184800	1611606270	5030	5030	5030	5030	0
42	20240801	184700	1611606270	5030	5030	5030	5030	0
43	20240801	184600	1611606270	5030	5030	5030	5030	0
44	20240801	184500	1611606270	5030	5030	5030	5030	0
45	20240801	184400	1611606270	5030	5030	5030	5030	0
46	20240801	184300	1611606270	5030	5030	5030	5030	0
47	20240801	184200	1611606270	5030	5030	5030	5030	0
48	20240801	184100	1611606270	5030	5030	5030	5030	0
49	20240801	184000	1611606270	5030	5030	5030	5030	0
50	20240801	183900	1611606270	5030	5030	5030	5030	0
51	20240801	183800	1611606270	5030	5030	5030	5030	0
52	20240801	183700	1611606270	5030	5030	5030	5030	0
53	20240801	183600	1611606270	5030	5030	5030	5030	0
54	20240801	183500	1611606270	5030	5030	5030	5030	0
55	20240801	183400	1611606270	5030	5030	5030	5030	0
56	20240801	183300	1611606270	5030	5030	5030	5030	0
57	20240801	183200	1611606270	5030	5030	5030	5030	0
58	20240801	183100	1611606270	5030	5030	5030	5030	0
59	20240801	183000	1611606270	5030	5030	5030	5030	0
60	20240801	182900	1611606270	5030	5030	5030	5030	0
61	20240801	182800	1611606270	5030	5030	5030	5030	0
62	20240801	182700	1611606270	5030	5030	5030	5030	4814
63	20240801	182600	1611606270	5030	5030	5030	5030	0
64	20240801	182500	1611606270	5030	5030	5030	5030	0
65	20240801	182400	1611606270	5030	5030	5030	5030	0
66	20240801	182300	1611606270	5030	5030	5030	5030	0
67	20240801	182200	1611606270	5030	5030	5030	5030	0
68	20240801	182100	1611606270	5030	5030	5030	5030	0
69	20240801	182000	1611606270	5030	5030	5030	5030	0
70	20240801	181900	1611606270	5030	5030	5030	5030	0
71	20240801	181800	1611606270	5030	5030	5030	5030	0
72	20240801	181700	1611606270	5030	5030	5030	5030	0
73	20240801	181600	1611606270	5030	5030	5030	5030	0
74	20240801	181500	1611606270	5030	5030	5030	5030	0
75	20240801	181400	1611606270	5030	5030	5030	5030	0
76	20240801	181300	1611606270	5030	5030	5030	5030	0
77	20240801	181200	1611606270	5030	5030	5030	5030	0
78	20240801	181100	1611606270	5030	5030	5030	5030	0
79	20240801	181000	1611606270	5030	5030	5030	5030	0
80	20240801	180900	1611606270	5030	5030	5030	5030	0
81	20240801	180800	1611606270	5030	5030	5030	5030	0
82	20240801	180700	1611606270	5030	5030	5030	5030	0
83	20240801	180600	1611606270	5030	5030	5030	5030	0
84	20240801	180500	1611606270	5030	5030	5030	5030	0
85	20240801	180400	1611606270	5030	5030	5030	5030	0
86	20240801	180300	1611606270	5030	5030	5030	5030	0
87	20240801	180200	1611606270	5030	5030	5030	5030	0
88	20240801	180100	1611606270	5030	5030	5030	5030	0
89	20240801	180000	1611606270	5030	5030	5030	5030	0
90	20240801	175900	1611606270	5030	5030	5030	5030	0
91	20240801	175800	1611606270	5030	5030	5030	5030	0
92	20240801	175700	1611606270	5030	5030	5030	5030	4814
93	20240801	175600	1611606270	5030	5030	5030	5030	0
94	20240801	175500	1611606270	5030	5030	5030	5030	0
95	20240801	175400	1611606270	5030	5030	5030	5030	0
96	20240801	175300	1611606270	5030	5030	5030	5030	0
97	20240801	175200	1611606270	5030	5030	5030	5030	0
98	20240801	175100	1611606270	5030	5030	5030	5030	0
99	20240801	175000	1611606270	5030	5030	5030	5030	0
100	20240801	174900	1611606270	5030	5030	5030	5030	0
101	20240801	174800	1611606270	5030	5030	5030	5030	0
102	20240801	174700	1611606270	5030	5030	5030	5030	0
103	20240801	174600	1611606270	5030	5030	5030	5030	0
104	20240801	174500	1611606270	5030	5030	5030	5030	0
105	20240801	174400	1611606270	5030	5030	5030	5030	0
106	20240801	174300	1611606270	5030	5030	5030	5030	0
107	20240801	174200	1611606270	5030	5030	5030	5030	0
108	20240801	174100	1611606270	5030	5030	5030	5030	0
109	20240801	174000	1611606270	5030	5030	5030	5030	0
110	20240801	173900	1611606270	5030	5030	5030	5030	0
111	20240801	173800	1611606270	5030	5030	5030	5030	0
112	20240801	173700	1611606270	5030	5030	5030	5030	0
113	20240801	173600	1611606270	5030	5030	5030	5030	0
114	20240801	173500	1611606270	5030	5030	5030	5030	0
115	20240801	173400	1611606270	5030	5030	5030	5030	0
116	20240801	173300	1611606270	5030	5030	5030	5030	0
117	20240801	173200	1611606270	5030	5030	5030	5030	0
118	20240801	173100	1611606270	5030	5030	5030	5030	0
119	20240801	173000	1611606270	5030	5030	5030	5030	0
120	20240801	172900	1611606270	5030	5030	5030	5030	0
121	20240801	172800	1611606270	5030	5030	5030	5030	0
122	20240801	172700	1611606270	5030	5030	5030	5030	4814
123	20240801	172600	1611606270	5030	5030	5030	5030	0
124	20240801	172500	1611606270	5030	5030	5030	5030	0
125	20240801	172400	1611606270	5030	5030	5030	5030	0
126	20240801	172300	1611606270	5030	5030	5030	5030	0
127	20240801	172200	1611606270	5030	5030	5030	5030	0
128	20240801	172100	1611606270	5030	5030	5030	5030	0
129	20240801	172000	1611606270	5030	5030	5030	5030	0
130	20240801	171900	1611606270	5030	5030	5030	5030	0
131	20240801	171800	1611606270	5030	5030	5030	5030	0
132	20240801	171700	1611606270	5030	5030	5030	5030	0
133	20240801	171600	1611606270	5030	5030	5030	5030	0
134	20240801	171500	1611606270	5030	5030	5030	5030	0
135	20240801	171400	1611606270	5030	5030	5030	5030	0
136	20240801	171300	1611606270	5030	5030	5030	5030	0
137	20240801	171200	1611606270	5030	5030	5030	5030	0
138	20240801	171100	1611606270	5030	5030	5030	5030	0
139	20240801	171000	1611606270	5030	5030	5030	5030	0
140	20240801	170900	1611606270	5030	5030	5030	5030	0
141	20240801	170800	1611606270	5030	5030	5030	5030	0
142	20240801	170700	1611606270	5030	5030	5030	5030	0
143	20240801	170600	1611606270	5030	5030	5030	5030	0
144	20240801	170500	1611606270	5030	5030	5030	5030	0
145	20240801	170400	1611606270	5030	5030	5030	5030	0
146	20240801	170300	1611606270	5030	5030	5030	5030	0
147	20240801	170200	1611606270	5030	5030	5030	5030	0
148	20240801	170100	1611606270	5030	5030	5030	5030	0
149	20240801	170000	1611606270	5030	5030	5030	5030	0
150	20240801	165900	1611606270	5030	5030	5030	5030	0
151	20240801	165800	1611606270	5030	5030	5030	5030	0
152	20240801	165700	1611606270	5030	5030	5030	5030	4814
153	20240801	165600	1611606270	5030	5030	5030	5030	0
154	20240801	165500	1611606270	5030	5030	5030	5030	0
155	20240801	165400	1611606270	5030	5030	5030	5030	0
156	20240801	165300	1611606270	5030	5030	5030	5030	0
157	20240801	165200	1611606270	5030	5030	5030	5030	0
158	20240801	165100	1611606270	5030	5030	5030	5030	0
159	20240801	165000	1611606270	5030	5030	5030	5030	0
160	20240801	164900	1611606270	5030	5030	5030	5030	0
161	20240801	164800	1611606270	5030	5030	5030	5030	0
162	20240801	164700	1611606270	5030	5030	5030	5030	0
163	20240801	164600	1611606270	5030	5030	5030	5030	0
164	20240801	164500	1611606270	5030	5030	5030	5030	0
165	20240801	164400	1611606270	5030	5030	5030	5030	0
166	20240801	164300	1611606270	5030	5030	5030	5030	0
167	20240801	164200	1611606270	5030	5030	5030	5030	0
168	20240801	164100	1611606270	5030	5030	5030	5030	0
169	20240801	164000	1611606270	5030	5030	5030	5030	0
170	20240801	163900	1611606270	5030	5030	5030	5030	0
171	20240801	163800	1611606270	5030	5030	5030	5030	0
172	20240801	163700	1611606270	5030	5030	5030	5030	0
173	20240801	163600	1611606270	5030	5030	5030	5030	0
174	20240801	163500	1611606270	5030	5030	5030	5030	0
175	20240801	163400	1611606270	5030	5030	5030	5030	0
176	20240801	163300	1611606270	5030	5030	5030	5030	0
177	20240801	163200	1611606270	5030	5030	5030	5030	0
178	20240801	163100	1611606270	5030	5030	5030	5030	0
179	20240801	163000	1611606270	5030	5030	5030	5030	0
180	20240801	162900	1611606270	5030	5030	5030	5030	0
181	20240801	162800	1611606270	5030	5030	5030	5030	0
182	20240801	162700	1611606270	5030	5030	5030	5030	4814
183	20240801	162600	1611606270	5030	5030	5030	5030	0
184	20240801	162500	1611606270	5030	5030	5030	5030	0
185	20240801	162400	1611606270	5030	5030	5030	5030	0
186	20240801	162300	1611606270	5030	5030	5030	5030	0
187	20240801	162200	1611606270	5030	5030	5030	5030	0
188	20240801	162100	1611606270	5030	5030	5030	5030	0
189	20240801	162000	1611606270	5030	5030	5030	5030	0
190	20240801	161900	1611606270	5030	5030	5030	5030	0
191	20240801	161800	1611606270	5030	5030	5030	5030	0
192	20240801	161700	1611606270	5030	5030	5030	5030	0
193	20240801	161600	1611606270	5030	5030	5030	5030	0
194	20240801	161500	1611606270	5030	5030	5030	5030	0
195	20240801	161400	1611606270	5030	5030	5030	5030	0
196	20240801	161300	1611606270	5030	5030	5030	5030	0
197	20240801	161200	1611606270	5030	5030	5030	5030	0
198	20240801	161100	1611606270	5030	5030	5030	5030	0
199	20240801	161000	1611606270	5030	5030	5030	5030	0
200	20240801	160900	1611606270	5030	5030	5030	5030	0
201	20240801	160800	1611606270	5030	5030	5030	5030	0
202	20240801	160700	1611606270	5030	5030	5030	5030	0
203	20240801	160600	1611606270	5030	5030	5030	5030	0
204	20240801	160500	1611606270	5030	5030	5030	5030	0
205	20240801	160400	1611606270	5030	5030	5030	5030	0
206	20240801	160300	1611606270	5030	5030	5030	5030	0
207	20240801	160200	1611606270	5030	5030	5030	5030	0
208	20240801	160100	1611606270	5030	5030	5030	5030	0
209	20240801	160000	1611606270	5030	5030	5030	5030	0
210	20240801	155900	1611606270	5030	5030	5030	5030	0
211	20240801	155800	1611606270	5030	5030	5030	5030	0
212	20240801	155700	1611606270	5030	5030	5030	5030	4814
213	20240801	155600	1611606270	5030	5030	5030	5030	0
214	20240801	155500	1611606270	5030	5030	5030	5030	0
215	20240801	155400	1611606270	5030	5030	5030	5030	0
216	20240801	155300	1611606270	5030	5030	5030	5030	0
217	20240801	155200	1611606270	5030	5030	5030	5030	0
218	20240801	155100	1611606270	5030	5030	5030	5030	0
219	20240801	155000	1611606270	5030	5030	5030	5030	0
220	20240801	154900	1611606270	5030	5030	5030	5030	0
221	20240801	154800	1611606270	5030	5030	5030	5030	0
222	20240801	154700	1611606270	5030	5030	5030	5030	0
223	20240801	154600	1611606270	5030	5030	5030	5030	0
224	20240801	154500	1611606270	5030	5030	5030	5030	0
225	20240801	154400	1611606270	5030	5030	5030	5030	0
226	20240801	154300	1611606270	5030	5030	5030	5030	0
227	20240801	154200	1611606270	5030	5030	5030	5030	0
228	20240801	154100	1611606270	5030	5030	5030	5030	0
229	20240801	154000	1611606270	5030	5030	5030	5030	0
230	20240801	153900	1611606270	5030	5030	5030	5030	0
231	20240801	153800	1611606270	5030	5030	5030	5030	0
232	20240801	153700	1611606270	5030	5030	5030	5030	0
233	20240801	153600	1611606270	5030	5030	5030	5030	0
234	20240801	153500	1611606270	5030	5030	5030	5030	0
235	20240801	153400	1611606270	5030	5030	5030	5030	0
236	20240801	153300	1611606270	5030	5030	5030	5030	0
237	20240801	153200	1611606270	5030	5030	5030	5030	0
238	20240801	153100	1611606270	5030	5030	5030	5030	0
239	20240801	153000	1611606270	5030	5030	5030	5030	4814
240	20240801	152900	1587391850	5030	5030	5030	5030	0
241	20240801	152800	1587391850	5030	5030	5030	5030	0
242	20240801	152700	1587391850	5030	5030	5030	5030	0
243	20240801	152600	1587391850	5030	5030	5030	5030	0
244	20240801	152500	1587391850	5030	5030	5030	5030	0
245	20240801	152400	1587391850	5030	5030	5030	5030	0
246	20240801	152300	1587391850	5030	5030	5030	5030	0
247	20240801	152200	1587391850	5030	5030	5030	5030	0
248	20240801	152100	1587391850	5030	5030	5030	5030	0
249	20240801	152000	1587391850	5030	5030	5030	5030	0
250	20240801	151900	1587391850	5030	5020	5030	5010	316
251	20240801	151800	1585806470	5020	5030	5030	4995	609
252	20240801	151700	1582758090	5030	5030	5030	5000	751
253	20240801	151600	1579002550	5030	5020	5030	5020	396
254	20240801	151500	1577014600	5020	5020	5020	5000	59
255	20240801	151400	1576719460	5030	5030	5030	5030	3
256	20240801	151300	1576704370	5030	5010	5030	4995	1221
257	20240801	151200	1570599800	5020	5020	5020	5000	6516
258	20240801	151100	1537938650	5020	5020	5020	5020	5
259	20240801	151000	1537913550	5030	5020	5030	5020	253
260	20240801	150900	1536642750	5030	5020	5030	5020	234
261	20240801	150800	1535468060	5030	5030	5030	5030	105
262	20240801	150700	1534939910	5020	5030	5040	5020	536
263	20240801	150600	1532248940	5030	5040	5040	5030	264
264	20240801	150500	1530921010	5020	5040	5040	5020	110
265	20240801	150400	1530368610	5040	5030	5040	5030	500
266	20240801	150300	1527852560	5020	5030	5030	5020	110
267	20240801	150200	1527300300	5030	5030	5030	5030	315
268	20240801	150100	1525715850	5040	5040	5040	5040	0
269	20240801	150000	1525715850	5040	5040	5040	5040	0
270	20240801	145900	1525715850	5040	5040	5040	5040	2
271	20240801	145800	1525705770	5030	5030	5030	5030	0
272	20240801	145700	1525705770	5030	5030	5030	5030	104
273	20240801	145600	1525182650	5040	5040	5040	5040	1
274	20240801	145500	1525177610	5040	5040	5040	5040	1
275	20240801	145400	1525172570	5030	5030	5030	5030	379
276	20240801	145300	1523266200	5020	5020	5020	5020	0
277	20240801	145200	1523266200	5020	5030	5030	5020	1140
278	20240801	145100	1517537460	5030	5030	5030	5030	0
279	20240801	145000	1517537460	5030	5030	5030	5030	0
280	20240801	144900	1517537460	5030	5030	5030	5030	71
281	20240801	144800	1517180330	5030	5030	5030	5030	10
282	20240801	144700	1517130030	5040	5040	5040	5040	1
283	20240801	144600	1517124990	5030	5030	5040	5030	1558
284	20240801	144500	1509288240	5030	5030	5030	5030	243
285	20240801	144400	1508065950	5030	5030	5030	5030	91
286	20240801	144300	1507608220	5040	5040	5040	5040	124
287	20240801	144200	1506983260	5030	5030	5030	5030	0
288	20240801	144100	1506983260	5030	5030	5030	5030	274
289	20240801	144000	1505605040	5030	5040	5040	5030	529
290	20240801	143900	1502943360	5040	5040	5040	5040	66
291	20240801	143800	1502610720	5040	5040	5040	5030	542
292	20240801	143700	1499883990	5030	5030	5030	5030	80
293	20240801	143600	1499481590	5030	5040	5040	5030	1593
294	20240801	143500	1491467800	5050	5040	5050	5030	2155
295	20240801	143400	1480621790	5040	5040	5040	5040	294
296	20240801	143300	1479140030	5040	5040	5040	5040	142
297	20240801	143200	1478424350	5050	5050	5050	5050	0
298	20240801	143100	1478424350	5050	5050	5060	5050	6157
299	20240801	143000	1447331470	5050	5060	5070	5050	11
300	20240801	142900	1447275800	5050	5050	5050	5050	76
301	20240801	142800	1446892000	5070	5070	5070	5070	0
302	20240801	142700	1446892000	5070	5060	5070	5050	67
303	20240801	142600	1446553340	5060	5060	5060	5060	0
304	20240801	142500	1446553340	5060	5050	5060	5050	2514
305	20240801	142400	1433857630	5050	5060	5060	5050	3990
306	20240801	142300	1413698130	5060	5080	5080	5060	672
307	20240801	142200	1410297790	5060	5060	5060	5060	363
308	20240801	142100	1408461010	5060	5070	5070	5060	31
309	20240801	142000	1408304000	5070	5070	5070	5070	2
310	20240801	141900	1408293860	5090	5080	5090	5080	293
311	20240801	141800	1406804480	5080	5060	5080	5060	380
312	20240801	141700	1404881620	5070	5080	5080	5070	2549
313	20240801	141600	1391935260	5080	5060	5080	5060	2378
314	20240801	141500	1379860480	5060	5060	5060	5060	472
315	20240801	141400	1377472160	5050	5060	5060	5050	647
316	20240801	141300	1374201320	5060	5050	5060	5050	652
317	20240801	141200	1370902250	5060	5070	5070	5060	1847
318	20240801	141100	1361546550	5060	5060	5070	5050	1699
319	20240801	141000	1352961460	5060	5060	5070	5060	2262
320	20240801	140900	1341505760	5060	5070	5080	5060	857
321	20240801	140800	1337160930	5070	5050	5070	5050	808
322	20240801	140700	1333068230	5040	5050	5050	5040	58
323	20240801	140600	1332775360	5050	5050	5070	5050	706
324	20240801	140500	1329210040	5050	5050	5050	5030	475
325	20240801	140400	1326814630	5050	5050	5060	5030	3996
326	20240801	140300	1306638390	5050	5060	5080	5050	2329
327	20240801	140200	1294831600	5080	5080	5090	5050	5203
328	20240801	140100	1268448530	5100	5110	5110	5070	2783
329	20240801	140000	1254267380	5110	5080	5160	5080	9655
330	20240801	135900	1204754990	5120	5050	5120	5050	7973
331	20240801	135800	1164214290	5040	5040	5040	5030	3018
332	20240801	135700	1149027640	5050	5040	5060	5020	2353
333	20240801	135600	1137143310	5040	5020	5040	5010	7825
334	20240801	135500	1097810720	5020	5070	5140	4980	31696
335	20240801	135400	937587875	5080	5100	5100	5040	15891
336	20240801	135300	857070295	5130	5120	5130	5090	2350
337	20240801	135200	845051775	5130	5130	5170	5080	15894
338	20240801	135100	763604145	5120	5120	5190	5070	20592
339	20240801	135000	658061155	5120	5170	5170	5090	12661
340	20240801	134900	593075145	5140	5110	5170	5090	14031
341	20240801	134800	521181015	5120	5120	5180	5110	12715
342	20240801	134700	455814755	5130	5080	5200	5050	27986
343	20240801	134600	311820275	5080	5060	5120	5050	5030
344	20240801	134500	286166165	5060	5040	5060	5030	74
345	20240801	134400	285793905	5070	5060	5070	5060	22
346	20240801	134300	285682565	5060	5040	5060	5030	102
347	20240801	134200	285167475	5060	5060	5060	5060	2
348	20240801	134100	285157355	5030	5030	5030	5030	0
349	20240801	134000	285157355	5030	5030	5030	5030	310
350	20240801	133900	283598055	5070	5060	5070	5050	204
351	20240801	133800	282565275	5060	5050	5080	5040	1203
352	20240801	133700	276464735	5050	5020	5050	5020	218
353	20240801	133600	275368945	5020	5020	5030	5010	1596
354	20240801	133500	267357285	5030	5040	5040	5020	1563
355	20240801	133400	259490625	5060	5050	5070	5040	934
356	20240801	133300	254781095	5050	5090	5090	5030	871
357	20240801	133200	250360895	5090	5030	5150	5030	16234
358	20240801	133100	167703975	5030	5010	5030	5010	1737
359	20240801	133000	158993595	5000	5000	5000	5000	0
360	20240801	132900	158993595	5000	5000	5000	5000	100
361	20240801	132800	158493595	5010	5010	5010	5010	0
362	20240801	132700	158493595	5010	5010	5010	5010	1
363	20240801	132600	158488585	5010	5010	5010	5010	0
364	20240801	132500	158488585	5010	5010	5010	5010	0
365	20240801	132400	158488585	5010	5010	5010	5010	0
366	20240801	132300	158488585	5010	5010	5010	5010	0
367	20240801	132200	158488585	5010	5010	5010	5010	0
368	20240801	132100	158488585	5010	5000	5010	5000	101
369	20240801	132000	157983575	5010	5000	5010	5000	2
370	20240801	131900	157973565	5010	5010	5010	5010	0
371	20240801	131800	157973565	5010	4995	5010	4995	265
372	20240801	131700	156645975	5010	5010	5010	5010	1
373	20240801	131600	156640965	5000	5000	5000	5000	0
374	20240801	131500	156640965	5000	5010	5010	5000	2
375	20240801	131400	156630955	5000	5000	5000	5000	1
376	20240801	131300	156625955	5000	5000	5000	5000	0
377	20240801	131200	156625955	5000	5000	5000	5000	1
378	20240801	131100	156620955	5010	5010	5010	5010	0
379	20240801	131000	156620955	5010	5010	5010	5010	0
380	20240801	130900	156620955	5010	5010	5010	5010	53
381	20240801	130800	156355425	5000	5000	5000	5000	0
382	20240801	130700	156355425	5000	5000	5000	5000	150
383	20240801	130600	155605425	5000	5000	5000	5000	0
384	20240801	130500	155605425	5000	5000	5000	5000	112
385	20240801	130400	155045425	5010	5010	5010	5010	0
386	20240801	130300	155045425	5010	5000	5010	5000	3
387	20240801	130200	155030415	5000	5000	5000	5000	0
388	20240801	130100	155030415	5000	5000	5000	5000	5
389	20240801	130000	155005415	5010	5010	5010	5000	3
390	20240801	125900	154990395	5010	5010	5010	5010	0
391	20240801	125800	154990395	5010	5010	5010	5010	0
392	20240801	125700	154990395	5010	5010	5010	5010	0
393	20240801	125600	154990395	5010	5010	5010	5010	0
394	20240801	125500	154990395	5010	5010	5010	5010	0
395	20240801	125400	154990395	5010	5010	5010	5010	1
396	20240801	125300	154985385	5000	5000	5000	5000	200
397	20240801	125200	153985385	5010	5010	5010	5010	0
398	20240801	125100	153985385	5010	5010	5010	5010	0
399	20240801	125000	153985385	5010	5010	5010	5010	10
400	20240801	124900	153935285	5010	5010	5010	5010	0
401	20240801	124800	153935285	5010	5010	5010	5010	2
402	20240801	124700	153925265	5000	5000	5000	5000	771
403	20240801	124600	150070265	5000	5000	5000	5000	0
404	20240801	124500	150070265	5000	4995	5000	4995	1565
405	20240801	124400	142248090	4985	4985	4985	4985	231
406	20240801	124300	141096555	4985	4985	4985	4985	34
407	20240801	124200	140927065	4995	4990	4995	4990	578
408	20240801	124100	138042835	4990	4985	4990	4985	2183
409	20240801	124000	127159195	4975	4975	4975	4975	0
410	20240801	123900	127159195	4975	4980	4980	4975	1000
411	20240801	123800	122182350	4980	4980	4980	4980	0
412	20240801	123700	122182350	4980	4980	4980	4980	1000
413	20240801	123600	117202350	4985	4985	4985	4985	0
414	20240801	123500	117202350	4985	4985	4985	4985	0
415	20240801	123400	117202350	4985	4985	4985	4985	100
416	20240801	123300	116703850	4985	4985	4985	4985	100
417	20240801	123200	116205350	4980	4980	4980	4980	0
418	20240801	123100	116205350	4980	4980	4980	4980	0
419	20240801	123000	116205350	4980	4980	4980	4980	0
420	20240801	122900	116205350	4980	4980	4980	4980	0
421	20240801	122800	116205350	4980	4980	4980	4980	800
422	20240801	122700	112221350	4985	4985	4985	4985	0
423	20240801	122600	112221350	4985	4985	4985	4985	516
424	20240801	122500	109649090	4985	4985	4985	4985	0
425	20240801	122400	109649090	4985	4985	4985	4985	0
426	20240801	122300	109649090	4985	4990	4990	4985	603
427	20240801	122200	106642635	4990	4990	4990	4990	0
428	20240801	122100	106642635	4990	4990	4990	4990	175
429	20240801	122000	105769385	4985	4985	4985	4985	0
430	20240801	121900	105769385	4985	4985	4985	4985	0
431	20240801	121800	105769385	4985	4985	4985	4985	17
432	20240801	121700	105684640	4990	4990	4990	4990	0
433	20240801	121600	105684640	4990	4990	4990	4990	0
434	20240801	121500	105684640	4990	4990	4990	4990	0
435	20240801	121400	105684640	4990	4990	4990	4990	0
436	20240801	121300	105684640	4990	4990	4990	4990	0
437	20240801	121200	105684640	4990	4990	4990	4990	0
438	20240801	121100	105684640	4990	4990	4990	4990	0
439	20240801	121000	105684640	4990	4990	4990	4990	0
440	20240801	120900	105684640	4990	4990	4990	4990	0
441	20240801	120800	105684640	4990	4990	4990	4990	40
442	20240801	120700	105485040	4990	4990	4990	4990	5
443	20240801	120600	105460090	4990	4990	4990	4990	0
444	20240801	120500	105460090	4990	4990	4990	4990	0
445	20240801	120400	105460090	4990	4990	4990	4990	11
446	20240801	120300	105405200	4990	4990	4990	4990	5
447	20240801	120200	105380250	4990	4990	4990	4990	1
448	20240801	120100	105375260	4990	4990	4990	4990	0
449	20240801	120000	105375260	4990	4990	4990	4990	0
450	20240801	115900	105375260	4990	4990	4990	4990	0
451	20240801	115800	105375260	4990	4990	4990	4990	0
452	20240801	115700	105375260	4990	4990	4990	4990	0
453	20240801	115600	105375260	4990	4990	4990	4990	1
454	20240801	115500	105370270	4985	4985	4985	4985	21
455	20240801	115400	105265585	4990	4990	4990	4990	0
456	20240801	115300	105265585	4990	4990	4990	4990	0
457	20240801	115200	105265585	4990	4990	4990	4990	0
458	20240801	115100	105265585	4990	4990	4990	4990	0
459	20240801	115000	105265585	4990	4990	4990	4990	0
460	20240801	114900	105265585	4990	4990	4990	4990	5
461	20240801	114800	105240635	4990	4990	4990	4990	0
462	20240801	114700	105240635	4990	4990	4990	4990	0
463	20240801	114600	105240635	4990	4990	4990	4990	0
464	20240801	114500	105240635	4990	4990	4990	4990	0
465	20240801	114400	105240635	4990	4990	4990	4990	10
466	20240801	114300	105190735	4990	4990	4990	4990	0
467	20240801	114200	105190735	4990	4990	4990	4990	0
468	20240801	114100	105190735	4990	4990	4990	4990	1006
469	20240801	114000	100170795	4990	4990	4990	4990	0
470	20240801	113900	100170795	4990	4990	4990	4990	0
471	20240801	113800	100170795	4990	4990	4990	4990	1
472	20240801	113700	100165805	4990	4990	4990	4990	0
473	20240801	113600	100165805	4990	4990	4990	4990	1
474	20240801	113500	100160815	4990	4990	4990	4990	0
475	20240801	113400	100160815	4990	4990	4995	4990	2003
476	20240801	113300	90165830	4990	4990	4990	4990	0
477	20240801	113200	90165830	4990	4985	4990	4985	4
478	20240801	113100	90145875	4975	4975	4975	4975	0
479	20240801	113000	90145875	4975	4975	4975	4975	0
480	20240801	112900	90145875	4975	4975	4975	4975	199
481	20240801	112800	89155850	4975	4975	4975	4975	301
482	20240801	112700	87658375	4975	4975	4975	4975	100
483	20240801	112600	87160875	4975	4975	4975	4975	1
484	20240801	112500	87155900	4985	4985	4985	4985	0
485	20240801	112400	87155900	4985	4985	4985	4985	0
486	20240801	112300	87155900	4985	4985	4985	4985	1
487	20240801	112200	87150915	4985	4985	4985	4985	0
488	20240801	112100	87150915	4985	4985	4985	4985	0
489	20240801	112000	87150915	4985	4985	4985	4985	0
490	20240801	111900	87150915	4985	4985	4985	4985	0
491	20240801	111800	87150915	4985	4985	4985	4985	0
492	20240801	111700	87150915	4985	4985	4985	4985	0
493	20240801	111600	87150915	4985	4985	4985	4985	163
494	20240801	111500	86338360	4985	4985	4985	4985	0
495	20240801	111400	86338360	4985	4980	4985	4980	11
496	20240801	111300	86283575	4985	4985	4985	4985	0
497	20240801	111200	86283575	4985	4985	4985	4985	0
498	20240801	111100	86283575	4985	4985	4985	4985	0
499	20240801	111000	86283575	4985	4985	4985	4985	0
500	20240801	110900	86283575	4985	4985	4985	4985	0
501	20240801	110800	86283575	4985	4980	4985	4980	5
502	20240801	110700	86258670	4980	4980	4980	4980	1
503	20240801	110600	86253690	4965	4965	4965	4965	0
504	20240801	110500	86253690	4965	4970	4970	4965	8
505	20240801	110400	86213940	4970	4970	4970	4970	0
506	20240801	110300	86213940	4970	4970	4970	4970	0
507	20240801	110200	86213940	4970	4970	4970	4970	0
508	20240801	110100	86213940	4970	4970	4970	4970	4
509	20240801	110000	86194060	4960	4960	4960	4960	0
510	20240801	105900	86194060	4960	4960	4960	4960	0
511	20240801	105800	86194060	4960	4960	4960	4960	0
512	20240801	105700	86194060	4960	4960	4960	4960	0
513	20240801	105600	86194060	4960	4960	4960	4960	0
514	20240801	105500	86194060	4960	4960	4960	4960	201
515	20240801	105400	85197100	4985	4985	4985	4985	0
516	20240801	105300	85197100	4985	4985	4985	4985	0
517	20240801	105200	85197100	4985	4985	4985	4985	0
518	20240801	105100	85197100	4985	4985	4985	4985	0
519	20240801	105000	85197100	4985	4985	4985	4985	0
520	20240801	104900	85197100	4985	4985	4985	4985	0
521	20240801	104800	85197100	4985	4985	4985	4985	0
522	20240801	104700	85197100	4985	4985	4985	4985	0
523	20240801	104600	85197100	4985	4985	4985	4985	10
524	20240801	104500	85147250	4985	4985	4985	4985	0
525	20240801	104400	85147250	4985	4985	4985	4985	0
526	20240801	104300	85147250	4985	4985	4985	4985	0
527	20240801	104200	85147250	4985	4985	4985	4985	0
528	20240801	104100	85147250	4985	4985	4985	4985	1
529	20240801	104000	85142265	4960	4960	4960	4960	0
530	20240801	103900	85142265	4960	4960	4960	4960	0
531	20240801	103800	85142265	4960	4960	4960	4960	0
532	20240801	103700	85142265	4960	4960	4960	4960	0
533	20240801	103600	85142265	4960	4960	4960	4960	0
534	20240801	103500	85142265	4960	4960	4960	4960	0
535	20240801	103400	85142265	4960	4960	4960	4960	403
536	20240801	103300	83143385	4960	4960	4960	4960	0
537	20240801	103200	83143385	4960	4960	4960	4960	0
538	20240801	103100	83143385	4960	4960	4960	4960	0
539	20240801	103000	83143385	4960	4960	4960	4960	20
540	20240801	102900	83044185	4965	4980	4980	4965	4350
541	20240801	102800	61425300	4985	4985	4985	4985	0
542	20240801	102700	61425300	4985	4985	4985	4985	0
543	20240801	102600	61425300	4985	4985	4985	4985	0
544	20240801	102500	61425300	4985	4985	4985	4985	0
545	20240801	102400	61425300	4985	4985	4985	4985	0
546	20240801	102300	61425300	4985	4995	4995	4985	87
547	20240801	102200	60991205	4990	4995	4995	4990	1436
548	20240801	102100	53825540	4995	4995	4995	4995	0
549	20240801	102000	53825540	4995	4995	4995	4995	0
550	20240801	101900	53825540	4995	4995	4995	4995	0
551	20240801	101800	53825540	4995	4995	4995	4995	0
552	20240801	101700	53825540	4995	4995	4995	4995	0
553	20240801	101600	53825540	4995	4995	4995	4995	8
554	20240801	101500	53785580	4995	4995	4995	4995	0
555	20240801	101400	53785580	4995	4995	4995	4995	0
556	20240801	101300	53785580	4995	4995	4995	4995	14
557	20240801	101200	53715650	4995	4995	4995	4995	11
558	20240801	101100	53660705	4995	4995	4995	4995	75
559	20240801	101000	53286080	5000	5000	5000	5000	34
560	20240801	100900	53116080	5000	5000	5000	5000	60
561	20240801	100800	52816080	5000	5000	5000	5000	14
562	20240801	100700	52746080	5000	4995	5000	4995	3
563	20240801	100600	52731090	4995	4995	4995	4995	1
564	20240801	100500	52726095	4995	4995	4995	4995	6
565	20240801	100400	52696125	4995	4995	4995	4995	130
566	20240801	100300	52046775	4995	4995	4995	4990	104
567	20240801	100200	51527310	4995	4995	4995	4995	0
568	20240801	100100	51527310	4995	4995	4995	4995	0
569	20240801	100000	51527310	4995	4995	4995	4995	360
570	20240801	095900	49729110	4995	4995	4995	4995	0
571	20240801	095800	49729110	4995	4995	4995	4995	152
572	20240801	095700	48969870	4995	4995	4995	4995	1
573	20240801	095600	48964875	4990	4995	4995	4990	251
574	20240801	095500	47712380	4995	4995	4995	4995	0
575	20240801	095400	47712380	4995	4995	4995	4995	0
576	20240801	095300	47712380	4995	4995	4995	4995	10
577	20240801	095200	47662430	4995	4995	4995	4995	186
578	20240801	095100	46733360	4995	5000	5000	4995	844
579	20240801	095000	42514910	4995	4995	4995	4995	507
580	20240801	094900	39982445	4990	4990	4990	4990	101
581	20240801	094800	39478455	4995	4995	4995	4995	39
582	20240801	094700	39283650	4995	4995	4995	4995	30
583	20240801	094600	39133800	4990	4990	4990	4990	1500
584	20240801	094500	31648800	4990	4990	4990	4990	300
585	20240801	094400	30151800	4995	4995	4995	4995	1
586	20240801	094300	30146805	5000	5000	5000	5000	4
587	20240801	094200	30126805	4990	4990	4990	4990	133
588	20240801	094100	29463135	5000	5000	5000	5000	0
589	20240801	094000	29463135	5000	5000	5000	5000	4
590	20240801	093900	29443135	5000	5000	5000	5000	0
591	20240801	093800	29443135	5000	5000	5000	5000	0
592	20240801	093700	29443135	5000	5000	5000	5000	0
593	20240801	093600	29443135	5000	5000	5000	5000	0
594	20240801	093500	29443135	5000	5000	5000	5000	0
595	20240801	093400	29443135	5000	5000	5000	5000	0
596	20240801	093300	29443135	5000	5000	5000	5000	114
597	20240801	093200	28873135	5000	5000	5000	5000	0
598	20240801	093100	28873135	5000	5000	5000	5000	0
599	20240801	093000	28873135	5000	5000	5000	5000	1
600	20240801	092900	28868135	4980	4995	5000	4980	300
601	20240801	092800	27370435	5000	5000	5000	5000	101
602	20240801	092700	26865435	4995	4995	4995	4995	501
603	20240801	092600	24362940	4995	4995	4995	4995	0
604	20240801	092500	24362940	4995	4995	4995	4995	0
605	20240801	092400	24362940	4995	4995	4995	4995	0
606	20240801	092300	24362940	4995	4995	4995	4995	0
607	20240801	092200	24362940	4995	4995	4995	4995	20
608	20240801	092100	24263040	5000	4990	5000	4990	1149
609	20240801	092000	18529520	4990	4990	4990	4990	0
610	20240801	091900	18529520	4990	4990	4990	4990	1
611	20240801	091800	18524530	4975	4975	4975	4975	0
612	20240801	091700	18524530	4975	4975	4975	4975	5
613	20240801	091600	18499655	4975	4975	4975	4975	300
614	20240801	091500	17007155	4975	4975	4975	4975	400
615	20240801	091400	15017155	5000	5000	5000	5000	0
616	20240801	091300	15017155	5000	5000	5000	5000	0
617	20240801	091200	15017155	5000	5000	5000	5000	0
618	20240801	091100	15017155	5000	4980	5000	4980	488
619	20240801	091000	12577755	5000	5000	5000	5000	500
620	20240801	090900	10077755	5010	5000	5010	5000	401
621	20240801	090800	8072745	5000	5000	5000	5000	0
622	20240801	090700	8072745	5000	5000	5000	5000	0
623	20240801	090600	8072745	5000	4985	5000	4985	283
624	20240801	090500	6660945	4985	4980	4985	4980	5
625	20240801	090400	6636040	4980	4970	4980	4970	627
626	20240801	090300	3517810	4950	4950	4950	4950	110
627	20240801	090200	2973310	4970	4970	4970	4970	0
628	20240801	090100	2973310	4970	4960	4970	4940	370
629	20240801	090000	1136980	4960	4965	4965	4960	229