KissMeData/092300/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	200000	478118990	3000	3000	3000	3000	2278
3	20240806	195900	478118990	3000	3000	3000	3000	0
4	20240806	195800	478118990	3000	3000	3000	3000	0
5	20240806	195700	478118990	3000	3000	3000	3000	0
6	20240806	195600	478118990	3000	3000	3000	3000	0
7	20240806	195500	478118990	3000	3000	3000	3000	0
8	20240806	195400	478118990	3000	3000	3000	3000	0
9	20240806	195300	478118990	3000	3000	3000	3000	0
10	20240806	195200	478118990	3000	3000	3000	3000	0
11	20240806	195100	478118990	3000	3000	3000	3000	0
12	20240806	195000	478118990	3000	3000	3000	3000	0
13	20240806	194900	478118990	3000	3000	3000	3000	0
14	20240806	194800	478118990	3000	3000	3000	3000	0
15	20240806	194700	478118990	3000	3000	3000	3000	0
16	20240806	194600	478118990	3000	3000	3000	3000	0
17	20240806	194500	478118990	3000	3000	3000	3000	0
18	20240806	194400	478118990	3000	3000	3000	3000	0
19	20240806	194300	478118990	3000	3000	3000	3000	0
20	20240806	194200	478118990	3000	3000	3000	3000	0
21	20240806	194100	478118990	3000	3000	3000	3000	0
22	20240806	194000	478118990	3000	3000	3000	3000	0
23	20240806	193900	478118990	3000	3000	3000	3000	0
24	20240806	193800	478118990	3000	3000	3000	3000	0
25	20240806	193700	478118990	3000	3000	3000	3000	0
26	20240806	193600	478118990	3000	3000	3000	3000	0
27	20240806	193500	478118990	3000	3000	3000	3000	0
28	20240806	193400	478118990	3000	3000	3000	3000	0
29	20240806	193300	478118990	3000	3000	3000	3000	0
30	20240806	193200	478118990	3000	3000	3000	3000	0
31	20240806	193100	478118990	3000	3000	3000	3000	0
32	20240806	193000	478118990	3000	3000	3000	3000	2278
33	20240806	192900	478118990	3000	3000	3000	3000	0
34	20240806	192800	478118990	3000	3000	3000	3000	0
35	20240806	192700	478118990	3000	3000	3000	3000	0
36	20240806	192600	478118990	3000	3000	3000	3000	0
37	20240806	192500	478118990	3000	3000	3000	3000	0
38	20240806	192400	478118990	3000	3000	3000	3000	0
39	20240806	192300	478118990	3000	3000	3000	3000	0
40	20240806	192200	478118990	3000	3000	3000	3000	0
41	20240806	192100	478118990	3000	3000	3000	3000	0
42	20240806	192000	478118990	3000	3000	3000	3000	0
43	20240806	191900	478118990	3000	3000	3000	3000	0
44	20240806	191800	478118990	3000	3000	3000	3000	0
45	20240806	191700	478118990	3000	3000	3000	3000	0
46	20240806	191600	478118990	3000	3000	3000	3000	0
47	20240806	191500	478118990	3000	3000	3000	3000	0
48	20240806	191400	478118990	3000	3000	3000	3000	0
49	20240806	191300	478118990	3000	3000	3000	3000	0
50	20240806	191200	478118990	3000	3000	3000	3000	0
51	20240806	191100	478118990	3000	3000	3000	3000	0
52	20240806	191000	478118990	3000	3000	3000	3000	0
53	20240806	190900	478118990	3000	3000	3000	3000	0
54	20240806	190800	478118990	3000	3000	3000	3000	0
55	20240806	190700	478118990	3000	3000	3000	3000	0
56	20240806	190600	478118990	3000	3000	3000	3000	0
57	20240806	190500	478118990	3000	3000	3000	3000	0
58	20240806	190400	478118990	3000	3000	3000	3000	0
59	20240806	190300	478118990	3000	3000	3000	3000	0
60	20240806	190200	478118990	3000	3000	3000	3000	0
61	20240806	190100	478118990	3000	3000	3000	3000	0
62	20240806	190000	478118990	3000	3000	3000	3000	2278
63	20240806	185900	478118990	3000	3000	3000	3000	0
64	20240806	185800	478118990	3000	3000	3000	3000	0
65	20240806	185700	478118990	3000	3000	3000	3000	0
66	20240806	185600	478118990	3000	3000	3000	3000	0
67	20240806	185500	478118990	3000	3000	3000	3000	0
68	20240806	185400	478118990	3000	3000	3000	3000	0
69	20240806	185300	478118990	3000	3000	3000	3000	0
70	20240806	185200	478118990	3000	3000	3000	3000	0
71	20240806	185100	478118990	3000	3000	3000	3000	0
72	20240806	185000	478118990	3000	3000	3000	3000	0
73	20240806	184900	478118990	3000	3000	3000	3000	0
74	20240806	184800	478118990	3000	3000	3000	3000	0
75	20240806	184700	478118990	3000	3000	3000	3000	0
76	20240806	184600	478118990	3000	3000	3000	3000	0
77	20240806	184500	478118990	3000	3000	3000	3000	0
78	20240806	184400	478118990	3000	3000	3000	3000	0
79	20240806	184300	478118990	3000	3000	3000	3000	0
80	20240806	184200	478118990	3000	3000	3000	3000	0
81	20240806	184100	478118990	3000	3000	3000	3000	0
82	20240806	184000	478118990	3000	3000	3000	3000	0
83	20240806	183900	478118990	3000	3000	3000	3000	0
84	20240806	183800	478118990	3000	3000	3000	3000	0
85	20240806	183700	478118990	3000	3000	3000	3000	0
86	20240806	183600	478118990	3000	3000	3000	3000	0
87	20240806	183500	478118990	3000	3000	3000	3000	0
88	20240806	183400	478118990	3000	3000	3000	3000	0
89	20240806	183300	478118990	3000	3000	3000	3000	0
90	20240806	183200	478118990	3000	3000	3000	3000	0
91	20240806	183100	478118990	3000	3000	3000	3000	0
92	20240806	183000	478118990	3000	3000	3000	3000	2278
93	20240806	182900	478118990	3000	3000	3000	3000	0
94	20240806	182800	478118990	3000	3000	3000	3000	0
95	20240806	182700	478118990	3000	3000	3000	3000	0
96	20240806	182600	478118990	3000	3000	3000	3000	0
97	20240806	182500	478118990	3000	3000	3000	3000	0
98	20240806	182400	478118990	3000	3000	3000	3000	0
99	20240806	182300	478118990	3000	3000	3000	3000	0
100	20240806	182200	478118990	3000	3000	3000	3000	0
101	20240806	182100	478118990	3000	3000	3000	3000	0
102	20240806	182000	478118990	3000	3000	3000	3000	0
103	20240806	181900	478118990	3000	3000	3000	3000	0
104	20240806	181800	478118990	3000	3000	3000	3000	0
105	20240806	181700	478118990	3000	3000	3000	3000	0
106	20240806	181600	478118990	3000	3000	3000	3000	0
107	20240806	181500	478118990	3000	3000	3000	3000	0
108	20240806	181400	478118990	3000	3000	3000	3000	0
109	20240806	181300	478118990	3000	3000	3000	3000	0
110	20240806	181200	478118990	3000	3000	3000	3000	0
111	20240806	181100	478118990	3000	3000	3000	3000	0
112	20240806	181000	478118990	3000	3000	3000	3000	0
113	20240806	180900	478118990	3000	3000	3000	3000	0
114	20240806	180800	478118990	3000	3000	3000	3000	0
115	20240806	180700	478118990	3000	3000	3000	3000	0
116	20240806	180600	478118990	3000	3000	3000	3000	0
117	20240806	180500	478118990	3000	3000	3000	3000	0
118	20240806	180400	478118990	3000	3000	3000	3000	0
119	20240806	180300	478118990	3000	3000	3000	3000	0
120	20240806	180200	478118990	3000	3000	3000	3000	0
121	20240806	180100	478118990	3000	3000	3000	3000	0
122	20240806	180000	478118990	3000	3000	3000	3000	2278
123	20240806	175900	478118990	3000	3000	3000	3000	0
124	20240806	175800	478118990	3000	3000	3000	3000	0
125	20240806	175700	478118990	3000	3000	3000	3000	0
126	20240806	175600	478118990	3000	3000	3000	3000	0
127	20240806	175500	478118990	3000	3000	3000	3000	0
128	20240806	175400	478118990	3000	3000	3000	3000	0
129	20240806	175300	478118990	3000	3000	3000	3000	0
130	20240806	175200	478118990	3000	3000	3000	3000	0
131	20240806	175100	478118990	3000	3000	3000	3000	0
132	20240806	175000	478118990	3000	3000	3000	3000	0
133	20240806	174900	478118990	3000	3000	3000	3000	0
134	20240806	174800	478118990	3000	3000	3000	3000	0
135	20240806	174700	478118990	3000	3000	3000	3000	0
136	20240806	174600	478118990	3000	3000	3000	3000	0
137	20240806	174500	478118990	3000	3000	3000	3000	0
138	20240806	174400	478118990	3000	3000	3000	3000	0
139	20240806	174300	478118990	3000	3000	3000	3000	0
140	20240806	174200	478118990	3000	3000	3000	3000	0
141	20240806	174100	478118990	3000	3000	3000	3000	0
142	20240806	174000	478118990	3000	3000	3000	3000	0
143	20240806	173900	478118990	3000	3000	3000	3000	0
144	20240806	173800	478118990	3000	3000	3000	3000	0
145	20240806	173700	478118990	3000	3000	3000	3000	0
146	20240806	173600	478118990	3000	3000	3000	3000	0
147	20240806	173500	478118990	3000	3000	3000	3000	0
148	20240806	173400	478118990	3000	3000	3000	3000	0
149	20240806	173300	478118990	3000	3000	3000	3000	0
150	20240806	173200	478118990	3000	3000	3000	3000	0
151	20240806	173100	478118990	3000	3000	3000	3000	0
152	20240806	173000	478118990	3000	3000	3000	3000	2278
153	20240806	172900	478118990	3000	3000	3000	3000	0
154	20240806	172800	478118990	3000	3000	3000	3000	0
155	20240806	172700	478118990	3000	3000	3000	3000	0
156	20240806	172600	478118990	3000	3000	3000	3000	0
157	20240806	172500	478118990	3000	3000	3000	3000	0
158	20240806	172400	478118990	3000	3000	3000	3000	0
159	20240806	172300	478118990	3000	3000	3000	3000	0
160	20240806	172200	478118990	3000	3000	3000	3000	0
161	20240806	172100	478118990	3000	3000	3000	3000	0
162	20240806	172000	478118990	3000	3000	3000	3000	0
163	20240806	171900	478118990	3000	3000	3000	3000	0
164	20240806	171800	478118990	3000	3000	3000	3000	0
165	20240806	171700	478118990	3000	3000	3000	3000	0
166	20240806	171600	478118990	3000	3000	3000	3000	0
167	20240806	171500	478118990	3000	3000	3000	3000	0
168	20240806	171400	478118990	3000	3000	3000	3000	0
169	20240806	171300	478118990	3000	3000	3000	3000	0
170	20240806	171200	478118990	3000	3000	3000	3000	0
171	20240806	171100	478118990	3000	3000	3000	3000	0
172	20240806	171000	478118990	3000	3000	3000	3000	0
173	20240806	170900	478118990	3000	3000	3000	3000	0
174	20240806	170800	478118990	3000	3000	3000	3000	0
175	20240806	170700	478118990	3000	3000	3000	3000	0
176	20240806	170600	478118990	3000	3000	3000	3000	0
177	20240806	170500	478118990	3000	3000	3000	3000	0
178	20240806	170400	478118990	3000	3000	3000	3000	0
179	20240806	170300	478118990	3000	3000	3000	3000	0
180	20240806	170200	478118990	3000	3000	3000	3000	0
181	20240806	170100	478118990	3000	3000	3000	3000	0
182	20240806	170000	478118990	3000	3000	3000	3000	2278
183	20240806	165900	478118990	3000	3000	3000	3000	0
184	20240806	165800	478118990	3000	3000	3000	3000	0
185	20240806	165700	478118990	3000	3000	3000	3000	0
186	20240806	165600	478118990	3000	3000	3000	3000	0
187	20240806	165500	478118990	3000	3000	3000	3000	0
188	20240806	165400	478118990	3000	3000	3000	3000	0
189	20240806	165300	478118990	3000	3000	3000	3000	0
190	20240806	165200	478118990	3000	3000	3000	3000	0
191	20240806	165100	478118990	3000	3000	3000	3000	0
192	20240806	165000	478118990	3000	3000	3000	3000	0
193	20240806	164900	478118990	3000	3000	3000	3000	0
194	20240806	164800	478118990	3000	3000	3000	3000	0
195	20240806	164700	478118990	3000	3000	3000	3000	0
196	20240806	164600	478118990	3000	3000	3000	3000	0
197	20240806	164500	478118990	3000	3000	3000	3000	0
198	20240806	164400	478118990	3000	3000	3000	3000	0
199	20240806	164300	478118990	3000	3000	3000	3000	0
200	20240806	164200	478118990	3000	3000	3000	3000	0
201	20240806	164100	478118990	3000	3000	3000	3000	0
202	20240806	164000	478118990	3000	3000	3000	3000	0
203	20240806	163900	478118990	3000	3000	3000	3000	0
204	20240806	163800	478118990	3000	3000	3000	3000	0
205	20240806	163700	478118990	3000	3000	3000	3000	0
206	20240806	163600	478118990	3000	3000	3000	3000	0
207	20240806	163500	478118990	3000	3000	3000	3000	0
208	20240806	163400	478118990	3000	3000	3000	3000	0
209	20240806	163300	478118990	3000	3000	3000	3000	0
210	20240806	163200	478118990	3000	3000	3000	3000	0
211	20240806	163100	478118990	3000	3000	3000	3000	0
212	20240806	163000	478118990	3000	3000	3000	3000	2278
213	20240806	162900	478118990	3000	3000	3000	3000	0
214	20240806	162800	478118990	3000	3000	3000	3000	0
215	20240806	162700	478118990	3000	3000	3000	3000	0
216	20240806	162600	478118990	3000	3000	3000	3000	0
217	20240806	162500	478118990	3000	3000	3000	3000	0
218	20240806	162400	478118990	3000	3000	3000	3000	0
219	20240806	162300	478118990	3000	3000	3000	3000	0
220	20240806	162200	478118990	3000	3000	3000	3000	0
221	20240806	162100	478118990	3000	3000	3000	3000	0
222	20240806	162000	478118990	3000	3000	3000	3000	0
223	20240806	161900	478118990	3000	3000	3000	3000	0
224	20240806	161800	478118990	3000	3000	3000	3000	0
225	20240806	161700	478118990	3000	3000	3000	3000	0
226	20240806	161600	478118990	3000	3000	3000	3000	0
227	20240806	161500	478118990	3000	3000	3000	3000	0
228	20240806	161400	478118990	3000	3000	3000	3000	0
229	20240806	161300	478118990	3000	3000	3000	3000	0
230	20240806	161200	478118990	3000	3000	3000	3000	0
231	20240806	161100	478118990	3000	3000	3000	3000	0
232	20240806	161000	478118990	3000	3000	3000	3000	0
233	20240806	160900	478118990	3000	3000	3000	3000	0
234	20240806	160800	478118990	3000	3000	3000	3000	0
235	20240806	160700	478118990	3000	3000	3000	3000	0
236	20240806	160600	478118990	3000	3000	3000	3000	0
237	20240806	160500	478118990	3000	3000	3000	3000	0
238	20240806	160400	478118990	3000	3000	3000	3000	0
239	20240806	160300	478118990	3000	3000	3000	3000	0
240	20240806	160200	478118990	3000	3000	3000	3000	0
241	20240806	160100	478118990	3000	3000	3000	3000	0
242	20240806	160000	478118990	3000	3000	3000	3000	2278
243	20240806	155900	478118990	3000	3000	3000	3000	0
244	20240806	155800	478118990	3000	3000	3000	3000	0
245	20240806	155700	478118990	3000	3000	3000	3000	0
246	20240806	155600	478118990	3000	3000	3000	3000	0
247	20240806	155500	478118990	3000	3000	3000	3000	0
248	20240806	155400	478118990	3000	3000	3000	3000	0
249	20240806	155300	478118990	3000	3000	3000	3000	0
250	20240806	155200	478118990	3000	3000	3000	3000	0
251	20240806	155100	478118990	3000	3000	3000	3000	0
252	20240806	155000	478118990	3000	3000	3000	3000	0
253	20240806	154900	478118990	3000	3000	3000	3000	0
254	20240806	154800	478118990	3000	3000	3000	3000	0
255	20240806	154700	478118990	3000	3000	3000	3000	0
256	20240806	154600	478118990	3000	3000	3000	3000	0
257	20240806	154500	478118990	3000	3000	3000	3000	0
258	20240806	154400	478118990	3000	3000	3000	3000	0
259	20240806	154300	478118990	3000	3000	3000	3000	0
260	20240806	154200	478118990	3000	3000	3000	3000	0
261	20240806	154100	478118990	3000	3000	3000	3000	0
262	20240806	154000	478118990	3000	3000	3000	3000	0
263	20240806	153900	478118990	3000	3000	3000	3000	0
264	20240806	153800	478118990	3000	3000	3000	3000	0
265	20240806	153700	478118990	3000	3000	3000	3000	0
266	20240806	153600	478118990	3000	3000	3000	3000	0
267	20240806	153500	478118990	3000	3000	3000	3000	0
268	20240806	153400	478118990	3000	3000	3000	3000	0
269	20240806	153300	478118990	3000	3000	3000	3000	0
270	20240806	153200	478118990	3000	3000	3000	3000	0
271	20240806	153100	478118990	3000	3000	3000	3000	0
272	20240806	153000	478118990	3000	3000	3000	3000	4556
273	20240806	152900	471284990	3000	3000	3000	3000	0
274	20240806	152800	471284990	3000	3000	3000	3000	0
275	20240806	152700	471284990	3000	3000	3000	3000	0
276	20240806	152600	471284990	3000	3000	3000	3000	0
277	20240806	152500	471284990	3000	3000	3000	3000	0
278	20240806	152400	471284990	3000	3000	3000	3000	0
279	20240806	152300	471284990	3000	3000	3000	3000	0
280	20240806	152200	471284990	3000	3000	3000	3000	0
281	20240806	152100	471284990	3000	3000	3000	3000	0
282	20240806	152000	471284990	3000	3000	3000	3000	0
283	20240806	151900	471284990	3000	2975	3000	2975	796
284	20240806	151800	468915940	3000	2980	3000	2975	1001
285	20240806	151700	465934935	3000	3000	3000	3000	0
286	20240806	151600	465934935	3000	2985	3000	2985	35
287	20240806	151500	465830445	3000	3000	3000	3000	0
288	20240806	151400	465830445	3000	2985	3000	2980	501
289	20240806	151300	464335130	3005	3005	3005	2980	2345
290	20240806	151200	457305880	3010	3010	3010	3010	0
291	20240806	151100	457305880	3010	3010	3010	3010	1
292	20240806	151000	457302870	3005	3005	3005	3005	92
293	20240806	150900	457026410	3005	3010	3010	3005	1112
294	20240806	150800	453681820	3010	3010	3010	3010	0
295	20240806	150700	453681820	3010	3010	3010	3010	0
296	20240806	150600	453681820	3010	3010	3010	3010	0
297	20240806	150500	453681820	3010	3010	3010	3010	0
298	20240806	150400	453681820	3010	3010	3010	3010	0
299	20240806	150300	453681820	3010	3010	3015	3010	1673
300	20240806	150200	448643735	3005	3005	3005	3005	30
301	20240806	150100	448553585	3010	3010	3010	3010	0
302	20240806	150000	448553585	3010	3010	3010	3010	1
303	20240806	145900	448550575	3005	3005	3005	3005	628
304	20240806	145800	446663435	3005	3005	3005	3005	202
305	20240806	145700	446056425	3000	3000	3000	3000	341
306	20240806	145600	445033425	3000	3000	3000	3000	3
307	20240806	145500	445024425	2995	2995	2995	2995	0
308	20240806	145400	445024425	2995	2995	2995	2995	0
309	20240806	145300	445024425	2995	2995	2995	2995	260
310	20240806	145200	444245725	2995	2995	2995	2995	0
311	20240806	145100	444245725	2995	2995	2995	2995	0
312	20240806	145000	444245725	2995	2995	2995	2995	0
313	20240806	144900	444245725	2995	2995	2995	2995	0
314	20240806	144800	444245725	2995	2995	2995	2995	0
315	20240806	144700	444245725	2995	2995	2995	2995	0
316	20240806	144600	444245725	2995	2995	2995	2995	0
317	20240806	144500	444245725	2995	2995	2995	2995	2
318	20240806	144400	444239735	3000	3000	3000	3000	102
319	20240806	144300	443933735	2995	2995	2995	2995	866
320	20240806	144200	441340065	2990	2990	2990	2990	17
321	20240806	144100	441289235	2995	2995	2995	2995	0
322	20240806	144000	441289235	2995	2995	2995	2995	0
323	20240806	143900	441289235	2995	2995	2995	2995	0
324	20240806	143800	441289235	2995	2995	2995	2995	0
325	20240806	143700	441289235	2995	2980	2995	2980	810
326	20240806	143600	438872585	2980	2980	2980	2980	0
327	20240806	143500	438872585	2980	2980	2980	2980	112
328	20240806	143400	438538825	2975	2975	2975	2975	0
329	20240806	143300	438538825	2975	2975	2975	2975	0
330	20240806	143200	438538825	2975	2975	2995	2975	867
331	20240806	143100	435957900	2995	2995	2995	2995	0
332	20240806	143000	435957900	2995	2980	2995	2980	157
333	20240806	142900	435489545	2980	2980	2980	2980	0
334	20240806	142800	435489545	2980	2980	2980	2980	0
335	20240806	142700	435489545	2980	2980	2980	2980	182
336	20240806	142600	434947185	3000	3000	3000	3000	0
337	20240806	142500	434947185	3000	3000	3000	3000	0
338	20240806	142400	434947185	3000	3000	3000	3000	0
339	20240806	142300	434947185	3000	3000	3000	3000	0
340	20240806	142200	434947185	3000	3000	3000	3000	0
341	20240806	142100	434947185	3000	3000	3000	3000	0
342	20240806	142000	434947185	3000	3000	3000	3000	0
343	20240806	141900	434947185	3000	3000	3000	3000	247
344	20240806	141800	434206185	3000	3000	3000	3000	0
345	20240806	141700	434206185	3000	3000	3000	3000	0
346	20240806	141600	434206185	3000	3000	3000	3000	0
347	20240806	141500	434206185	3000	3000	3000	3000	48
348	20240806	141400	434062185	2985	2985	2985	2985	0
349	20240806	141300	434062185	2985	2985	2985	2985	33
350	20240806	141200	433963680	2990	2990	2990	2990	1663
351	20240806	141100	428991310	2990	2990	2990	2990	0
352	20240806	141000	428991310	2990	2990	2990	2990	0
353	20240806	140900	428991310	2990	2990	2990	2990	0
354	20240806	140800	428991310	2990	2990	2990	2990	0
355	20240806	140700	428991310	2990	2990	2990	2990	95
356	20240806	140600	428707260	2995	2995	2995	2995	0
357	20240806	140500	428707260	2995	2995	2995	2995	0
358	20240806	140400	428707260	2995	2995	2995	2995	359
359	20240806	140300	427632055	3015	3015	3015	3015	0
360	20240806	140200	427632055	3015	3015	3015	3015	0
361	20240806	140100	427632055	3015	3015	3015	3015	0
362	20240806	140000	427632055	3015	3015	3015	3015	3
363	20240806	135900	427623010	3015	3015	3015	3015	0
364	20240806	135800	427623010	3015	3015	3015	3015	0
365	20240806	135700	427623010	3015	3015	3015	3015	0
366	20240806	135600	427623010	3015	3015	3015	3015	0
367	20240806	135500	427623010	3015	3015	3015	3015	432
368	20240806	135400	426320530	3015	3015	3015	3015	0
369	20240806	135300	426320530	3015	3015	3015	3015	0
370	20240806	135200	426320530	3015	3015	3015	3015	0
371	20240806	135100	426320530	3015	3015	3015	3015	0
372	20240806	135000	426320530	3015	3015	3015	3015	10
373	20240806	134900	426290380	3015	3015	3015	3015	1
374	20240806	134800	426287365	2995	2995	2995	2995	0
375	20240806	134700	426287365	2995	2995	2995	2995	1
376	20240806	134600	426284370	3010	3010	3010	3010	282
377	20240806	134500	425435550	3010	3000	3010	3000	26
378	20240806	134400	425357505	2995	2995	2995	2995	0
379	20240806	134300	425357505	2995	2995	2995	2995	435
380	20240806	134200	424054680	2995	2995	2995	2995	78
381	20240806	134100	423821070	2995	2995	2995	2995	10
382	20240806	134000	423791120	2990	2990	2990	2990	0
383	20240806	133900	423791120	2990	2990	2990	2990	0
384	20240806	133800	423791120	2990	2990	2990	2990	0
385	20240806	133700	423791120	2990	2990	2990	2990	0
386	20240806	133600	423791120	2990	2990	2990	2990	0
387	20240806	133500	423791120	2990	2990	2990	2990	1
388	20240806	133400	423788130	3005	3005	3005	3005	1
389	20240806	133300	423785125	2985	2985	2985	2985	0
390	20240806	133200	423785125	2985	2990	2990	2985	830
391	20240806	133100	421307565	3010	3010	3010	3010	3
392	20240806	133000	421298535	3010	3010	3010	3010	1
393	20240806	132900	421295525	2980	3000	3000	2980	2697
394	20240806	132800	413238905	3010	3010	3010	3010	0
395	20240806	132700	413238905	3010	3010	3010	3010	0
396	20240806	132600	413238905	3010	3010	3010	3010	0
397	20240806	132500	413238905	3010	3010	3010	3010	0
398	20240806	132400	413238905	3010	3005	3010	3005	150
399	20240806	132300	412787990	3005	3005	3005	3005	33
400	20240806	132200	412688825	3015	3015	3015	3015	0
401	20240806	132100	412688825	3015	3015	3015	3015	0
402	20240806	132000	412688825	3015	3015	3015	3015	0
403	20240806	131900	412688825	3015	3015	3015	3015	0
404	20240806	131800	412688825	3015	3015	3015	3015	0
405	20240806	131700	412688825	3015	3015	3015	3015	0
406	20240806	131600	412688825	3015	3015	3015	3015	0
407	20240806	131500	412688825	3015	3010	3015	3010	3
408	20240806	131400	412679790	3000	3000	3000	3000	0
409	20240806	131300	412679790	3000	3000	3000	3000	329
410	20240806	131200	411692790	3000	3000	3000	3000	0
411	20240806	131100	411692790	3000	3000	3000	3000	8
412	20240806	131000	411668790	3000	3000	3000	3000	0
413	20240806	130900	411668790	3000	3000	3000	3000	0
414	20240806	130800	411668790	3000	3000	3000	3000	0
415	20240806	130700	411668790	3000	3000	3000	3000	0
416	20240806	130600	411668790	3000	3000	3000	3000	502
417	20240806	130500	410162790	3015	3015	3015	3015	0
418	20240806	130400	410162790	3015	3015	3015	3015	0
419	20240806	130300	410162790	3015	3015	3015	3015	330
420	20240806	130200	409167840	3015	3015	3015	3015	0
421	20240806	130100	409167840	3015	3015	3015	3015	0
422	20240806	130000	409167840	3015	3015	3015	3015	3
423	20240806	125900	409158795	3015	3015	3015	3015	1
424	20240806	125800	409155780	3000	3000	3000	3000	0
425	20240806	125700	409155780	3000	3000	3000	3000	0
426	20240806	125600	409155780	3000	3000	3000	3000	0
427	20240806	125500	409155780	3000	3000	3000	3000	300
428	20240806	125400	408255780	3010	3010	3010	3010	0
429	20240806	125300	408255780	3010	3010	3010	3010	0
430	20240806	125200	408255780	3010	3010	3010	3010	0
431	20240806	125100	408255780	3010	3010	3010	3010	0
432	20240806	125000	408255780	3010	2995	3010	2995	2930
433	20240806	124900	399458105	2990	2990	2990	2990	0
434	20240806	124800	399458105	2990	2990	2990	2990	300
435	20240806	124700	398561105	2990	2990	2990	2990	0
436	20240806	124600	398561105	2990	2990	2990	2990	0
437	20240806	124500	398561105	2990	2990	2990	2990	0
438	20240806	124400	398561105	2990	2990	2990	2990	122
439	20240806	124300	398196325	2995	2995	2995	2995	25
440	20240806	124200	398121450	2995	2995	2995	2995	0
441	20240806	124100	398121450	2995	2995	2995	2995	0
442	20240806	124000	398121450	2995	2995	2995	2995	0
443	20240806	123900	398121450	2995	2995	2995	2995	0
444	20240806	123800	398121450	2995	2995	2995	2995	250
445	20240806	123700	397372700	2995	2995	2995	2995	0
446	20240806	123600	397372700	2995	2995	2995	2995	336
447	20240806	123500	396366380	2995	2995	2995	2995	671
448	20240806	123400	394356735	2975	2975	2975	2975	0
449	20240806	123300	394356735	2975	2975	2975	2975	0
450	20240806	123200	394356735	2975	2980	2980	2975	1699
451	20240806	123100	389294710	2995	2995	2995	2995	0
452	20240806	123000	389294710	2995	2995	2995	2995	19
453	20240806	122900	389237805	2990	2990	2990	2990	332
454	20240806	122800	388245125	2985	2985	2985	2985	70
455	20240806	122700	388036175	2985	2985	2985	2985	0
456	20240806	122600	388036175	2985	2985	2985	2985	0
457	20240806	122500	388036175	2985	2985	2985	2985	1
458	20240806	122400	388033190	2985	2985	2985	2985	0
459	20240806	122300	388033190	2985	2985	2985	2985	0
460	20240806	122200	388033190	2985	2985	2985	2985	0
461	20240806	122100	388033190	2985	2985	2985	2985	0
462	20240806	122000	388033190	2985	2985	2985	2985	0
463	20240806	121900	388033190	2985	2985	2985	2985	0
464	20240806	121800	388033190	2985	2985	2985	2985	0
465	20240806	121700	388033190	2985	2985	2985	2985	0
466	20240806	121600	388033190	2985	2985	2985	2985	0
467	20240806	121500	388033190	2985	2985	2985	2985	0
468	20240806	121400	388033190	2985	2985	2985	2985	0
469	20240806	121300	388033190	2985	2985	2985	2985	100
470	20240806	121200	387734690	2985	2985	2985	2985	18
471	20240806	121100	387680960	3000	3000	3000	3000	0
472	20240806	121000	387680960	3000	3000	3000	3000	0
473	20240806	120900	387680960	3000	3000	3000	3000	10
474	20240806	120800	387650960	3000	3000	3000	3000	0
475	20240806	120700	387650960	3000	3000	3000	3000	8
476	20240806	120600	387626960	2985	2985	2985	2985	272
477	20240806	120500	386815040	2985	2985	2985	2985	0
478	20240806	120400	386815040	2985	2985	2985	2985	0
479	20240806	120300	386815040	2985	2985	2985	2985	0
480	20240806	120200	386815040	2985	2985	2985	2985	48
481	20240806	120100	386671760	2980	2980	2980	2980	0
482	20240806	120000	386671760	2980	2980	2980	2980	103
483	20240806	115900	386364820	2985	2985	2985	2985	519
484	20240806	115800	384815605	2985	2985	2985	2985	0
485	20240806	115700	384815605	2985	2985	2985	2985	0
486	20240806	115600	384815605	2985	2985	2985	2985	0
487	20240806	115500	384815605	2985	2985	2985	2985	0
488	20240806	115400	384815605	2985	2985	2985	2985	0
489	20240806	115300	384815605	2985	2985	2985	2985	50
490	20240806	115200	384666355	2970	2970	2970	2970	0
491	20240806	115100	384666355	2970	2970	2970	2970	0
492	20240806	115000	384666355	2970	2970	2970	2970	0
493	20240806	114900	384666355	2970	2970	2970	2970	275
494	20240806	114800	383849605	2985	2985	2985	2985	50
495	20240806	114700	383700355	2985	2985	2985	2985	100
496	20240806	114600	383401855	2980	2980	2980	2980	0
497	20240806	114500	383401855	2980	2980	2980	2980	169
498	20240806	114400	382898235	2975	2975	2975	2975	1
499	20240806	114300	382895260	2970	2970	2970	2970	0
500	20240806	114200	382895260	2970	2965	2970	2965	1004
501	20240806	114100	379913400	2960	2960	2960	2960	0
502	20240806	114000	379913400	2960	2960	2960	2960	0
503	20240806	113900	379913400	2960	2960	2960	2960	0
504	20240806	113800	379913400	2960	2960	2960	2960	0
505	20240806	113700	379913400	2960	2960	2960	2960	332
506	20240806	113600	378930680	2965	2965	2965	2965	1385
507	20240806	113500	374824155	2965	2965	2965	2965	0
508	20240806	113400	374824155	2965	2965	2965	2965	0
509	20240806	113300	374824155	2965	2965	2965	2965	0
510	20240806	113200	374824155	2965	2965	2965	2965	0
511	20240806	113100	374824155	2965	2965	2965	2965	10
512	20240806	113000	374794505	2965	2965	2965	2965	6
513	20240806	112900	374776715	2965	2965	2965	2965	0
514	20240806	112800	374776715	2965	2965	2965	2965	0
515	20240806	112700	374776715	2965	2965	2965	2965	0
516	20240806	112600	374776715	2965	2965	2965	2965	190
517	20240806	112500	374213365	2960	2960	2960	2960	0
518	20240806	112400	374213365	2960	2965	2965	2960	122
519	20240806	112300	373852195	2965	2965	2965	2965	0
520	20240806	112200	373852195	2965	2965	2965	2965	0
521	20240806	112100	373852195	2965	2965	2965	2965	200
522	20240806	112000	373259195	2960	2960	2960	2960	14
523	20240806	111900	373217755	2965	2965	2965	2965	0
524	20240806	111800	373217755	2965	2965	2965	2965	2
525	20240806	111700	373211825	2965	2965	2965	2965	100
526	20240806	111600	372915325	2965	2965	2965	2965	155
527	20240806	111500	372455750	2965	2970	2970	2965	149
528	20240806	111400	372013465	2975	2975	2975	2975	0
529	20240806	111300	372013465	2975	2975	2975	2975	0
530	20240806	111200	372013465	2975	2975	2975	2975	0
531	20240806	111100	372013465	2975	2975	2975	2975	0
532	20240806	111000	372013465	2975	2975	2975	2975	0
533	20240806	110900	372013465	2975	2975	2975	2975	0
534	20240806	110800	372013465	2975	2975	2975	2975	51
535	20240806	110700	371861740	2975	2975	2975	2975	0
536	20240806	110600	371861740	2975	2975	2975	2975	0
537	20240806	110500	371861740	2975	2975	2975	2975	0
538	20240806	110400	371861740	2975	2975	2975	2975	0
539	20240806	110300	371861740	2975	2975	2975	2975	158
540	20240806	110200	371391690	2965	2965	2965	2965	0
541	20240806	110100	371391690	2965	2965	2965	2965	0
542	20240806	110000	371391690	2965	2965	2965	2965	0
543	20240806	105900	371391690	2965	2965	2965	2965	0
544	20240806	105800	371391690	2965	2965	2965	2965	0
545	20240806	105700	371391690	2965	2965	2965	2965	0
546	20240806	105600	371391690	2965	2965	2965	2965	342
547	20240806	105500	370377660	2980	2980	2980	2980	0
548	20240806	105400	370377660	2980	2980	2980	2980	0
549	20240806	105300	370377660	2980	2980	2980	2980	0
550	20240806	105200	370377660	2980	2980	2980	2980	1
551	20240806	105100	370374680	2980	2980	2980	2980	8
552	20240806	105000	370350840	2980	2980	2980	2980	0
553	20240806	104900	370350840	2980	2980	2980	2980	0
554	20240806	104800	370350840	2980	2975	2980	2975	203
555	20240806	104700	369746710	2955	2955	2955	2955	0
556	20240806	104600	369746710	2955	2955	2955	2955	0
557	20240806	104500	369746710	2955	2955	2955	2955	0
558	20240806	104400	369746710	2955	2955	2955	2955	1807
559	20240806	104300	364407025	2955	2950	2955	2945	422
560	20240806	104200	363161700	2955	2955	2955	2955	124
561	20240806	104100	362795280	2955	2965	2965	2955	1162
562	20240806	104000	359357245	2985	2985	2985	2985	0
563	20240806	103900	359357245	2985	2980	2985	2980	206
564	20240806	103800	358743035	2970	2970	2970	2970	1951
565	20240806	103700	352948565	2970	2975	2975	2970	133
566	20240806	103600	352553135	2990	2990	2990	2990	0
567	20240806	103500	352553135	2990	2990	2990	2990	0
568	20240806	103400	352553135	2990	2990	2990	2990	10
569	20240806	103300	352523235	2985	2985	2985	2985	289
570	20240806	103200	351660570	2985	2985	2985	2985	0
571	20240806	103100	351660570	2985	2985	2985	2985	0
572	20240806	103000	351660570	2985	2980	2985	2980	52
573	20240806	102900	351505355	2965	2975	2975	2965	1455
574	20240806	102800	347187710	2970	2970	2970	2970	271
575	20240806	102700	346382840	2965	2965	2965	2965	0
576	20240806	102600	346382840	2965	2975	2975	2965	70
577	20240806	102500	346174890	2995	2995	2995	2995	0
578	20240806	102400	346174890	2995	2980	2995	2980	186
579	20240806	102300	345620580	2980	3000	3000	2980	3863
580	20240806	102200	334041070	3010	3010	3010	3010	4
581	20240806	102100	334029030	3010	3010	3010	3005	1841
582	20240806	102000	328494085	3025	3025	3025	3025	0
583	20240806	101900	328494085	3025	3025	3025	3025	156
584	20240806	101800	328022185	3010	3010	3010	3010	161
585	20240806	101700	327537575	3010	3025	3025	3010	500
586	20240806	101600	326029335	3025	3025	3025	3025	1
587	20240806	101500	326026310	3025	3030	3030	3025	500
588	20240806	101400	324513805	3050	3050	3050	3050	0
589	20240806	101300	324513805	3050	3050	3050	3050	52
590	20240806	101200	324355205	3050	3050	3050	3050	0
591	20240806	101100	324355205	3050	3035	3055	3030	581
592	20240806	101000	322593270	3035	3035	3035	3035	0
593	20240806	100900	322593270	3035	3035	3035	3035	0
594	20240806	100800	322593270	3035	3035	3035	3035	93
595	20240806	100700	322311015	3045	3060	3060	3045	1338
596	20240806	100600	318231685	3060	3060	3060	3060	0
597	20240806	100500	318231685	3060	3055	3060	3050	89
598	20240806	100400	317959540	3060	3060	3060	3060	0
599	20240806	100300	317959540	3060	3060	3060	3060	0
600	20240806	100200	317959540	3060	3050	3060	3050	705
601	20240806	100100	315809200	3060	3060	3060	3060	0
602	20240806	100000	315809200	3060	3060	3060	3060	14
603	20240806	095900	315766360	3050	3045	3050	3045	843
604	20240806	095800	313199400	3045	3045	3045	3045	1
605	20240806	095700	313196355	3045	3040	3045	3040	3063
606	20240806	095600	303884830	3040	3040	3040	3040	0
607	20240806	095500	303884830	3040	3040	3040	3040	103
608	20240806	095400	303571710	3040	3040	3040	3040	309
609	20240806	095300	302632350	3040	3030	3040	3030	18
610	20240806	095200	302577800	3030	3040	3040	3030	635
611	20240806	095100	300653580	3030	3040	3040	3030	1350
612	20240806	095000	296549920	3030	3030	3030	3030	0
613	20240806	094900	296549920	3030	3030	3030	3030	0
614	20240806	094800	296549920	3030	3030	3030	3030	3971
615	20240806	094700	284517790	3030	3010	3030	3010	8069
616	20240806	094600	260144570	3005	3005	3005	3005	0
617	20240806	094500	260144570	3005	3005	3005	3005	0
618	20240806	094400	260144570	3005	3005	3005	3005	18
619	20240806	094300	260090480	3005	3005	3005	3005	17
620	20240806	094200	260039395	3015	3015	3015	3015	0
621	20240806	094100	260039395	3015	3020	3020	3015	18
622	20240806	094000	259985100	3015	3020	3020	3005	300
623	20240806	093900	259081100	3020	3020	3020	3020	10
624	20240806	093800	259050900	3020	3020	3020	3020	316
625	20240806	093700	258096580	3025	3025	3025	3025	0
626	20240806	093600	258096580	3025	3025	3025	3025	0
627	20240806	093500	258096580	3025	3015	3025	3005	866
628	20240806	093400	255486795	3020	3015	3020	3015	123
629	20240806	093300	255115945	3020	3015	3030	3015	1084
630	20240806	093200	251847665	3015	3015	3015	3015	0
631	20240806	093100	251847665	3015	3015	3015	3015	0
632	20240806	093000	251847665	3015	3000	3015	3000	7757
633	20240806	092900	228523585	3000	3000	3000	3000	655
634	20240806	092800	226558585	3000	3000	3000	3000	5
635	20240806	092700	226543585	3000	2995	3000	2995	1300
636	20240806	092600	222644085	2975	2975	2975	2975	1000
637	20240806	092500	219669085	2980	2980	2995	2980	1751
638	20240806	092400	214439855	2975	2990	3000	2975	2899
639	20240806	092300	205760885	2975	2975	2975	2975	425
640	20240806	092200	204496510	2990	2990	2990	2970	898
641	20240806	092100	201820405	2990	2980	2990	2980	1930
642	20240806	092000	196067850	2970	2970	2970	2970	500
643	20240806	091900	194582850	2965	2965	2965	2965	50
644	20240806	091800	194434600	2965	2965	2980	2965	5077
645	20240806	091700	179314440	2965	2955	2965	2955	495
646	20240806	091600	177850365	2955	2930	2955	2930	3189
647	20240806	091500	168468540	2940	2930	2940	2930	17
648	20240806	091400	168418650	2930	2945	2945	2930	1086
649	20240806	091300	165232380	2940	2930	2940	2930	251
650	20240806	091200	164494950	2930	2930	2930	2930	32
651	20240806	091100	164401190	2930	2890	2940	2870	5880
652	20240806	091000	147320005	2870	2870	2870	2870	49
653	20240806	090900	147179375	2865	2865	2870	2865	1377
654	20240806	090800	143231945	2865	2870	2870	2865	121
655	20240806	090700	142884695	2870	2875	2895	2870	578
656	20240806	090600	141213060	2900	2920	2920	2885	3764
657	20240806	090500	130260270	2925	2925	2950	2920	5934
658	20240806	090400	112893100	2930	2925	2930	2910	2840
659	20240806	090300	104610735	2920	2910	2920	2900	3005
660	20240806	090200	95886305	2895	2840	2895	2840	2705
661	20240806	090100	88154670	2840	2835	2840	2830	821
662	20240806	090000	85823180	2835	2755	2835	2755	31042