KissMeData/005440/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	184500	414617215	4060	4060	4060	4060	3491
3	20240806	184400	414617215	4060	4060	4060	4060	0
4	20240806	184300	414617215	4060	4060	4060	4060	0
5	20240806	184200	414617215	4060	4060	4060	4060	0
6	20240806	184100	414617215	4060	4060	4060	4060	0
7	20240806	184000	414617215	4060	4060	4060	4060	0
8	20240806	183900	414617215	4060	4060	4060	4060	0
9	20240806	183800	414617215	4060	4060	4060	4060	0
10	20240806	183700	414617215	4060	4060	4060	4060	0
11	20240806	183600	414617215	4060	4060	4060	4060	0
12	20240806	183500	414617215	4060	4060	4060	4060	0
13	20240806	183400	414617215	4060	4060	4060	4060	0
14	20240806	183300	414617215	4060	4060	4060	4060	0
15	20240806	183200	414617215	4060	4060	4060	4060	0
16	20240806	183100	414617215	4060	4060	4060	4060	0
17	20240806	183000	414617215	4060	4060	4060	4060	0
18	20240806	182900	414617215	4060	4060	4060	4060	0
19	20240806	182800	414617215	4060	4060	4060	4060	0
20	20240806	182700	414617215	4060	4060	4060	4060	0
21	20240806	182600	414617215	4060	4060	4060	4060	0
22	20240806	182500	414617215	4060	4060	4060	4060	0
23	20240806	182400	414617215	4060	4060	4060	4060	0
24	20240806	182300	414617215	4060	4060	4060	4060	0
25	20240806	182200	414617215	4060	4060	4060	4060	0
26	20240806	182100	414617215	4060	4060	4060	4060	0
27	20240806	182000	414617215	4060	4060	4060	4060	0
28	20240806	181900	414617215	4060	4060	4060	4060	0
29	20240806	181800	414617215	4060	4060	4060	4060	0
30	20240806	181700	414617215	4060	4060	4060	4060	0
31	20240806	181600	414617215	4060	4060	4060	4060	0
32	20240806	181500	414617215	4060	4060	4060	4060	3491
33	20240806	181400	414617215	4060	4060	4060	4060	0
34	20240806	181300	414617215	4060	4060	4060	4060	0
35	20240806	181200	414617215	4060	4060	4060	4060	0
36	20240806	181100	414617215	4060	4060	4060	4060	0
37	20240806	181000	414617215	4060	4060	4060	4060	0
38	20240806	180900	414617215	4060	4060	4060	4060	0
39	20240806	180800	414617215	4060	4060	4060	4060	0
40	20240806	180700	414617215	4060	4060	4060	4060	0
41	20240806	180600	414617215	4060	4060	4060	4060	0
42	20240806	180500	414617215	4060	4060	4060	4060	0
43	20240806	180400	414617215	4060	4060	4060	4060	0
44	20240806	180300	414617215	4060	4060	4060	4060	0
45	20240806	180200	414617215	4060	4060	4060	4060	0
46	20240806	180100	414617215	4060	4060	4060	4060	0
47	20240806	180000	414617215	4060	4060	4060	4060	0
48	20240806	175900	414617215	4060	4060	4060	4060	0
49	20240806	175800	414617215	4060	4060	4060	4060	0
50	20240806	175700	414617215	4060	4060	4060	4060	0
51	20240806	175600	414617215	4060	4060	4060	4060	0
52	20240806	175500	414617215	4060	4060	4060	4060	0
53	20240806	175400	414617215	4060	4060	4060	4060	0
54	20240806	175300	414617215	4060	4060	4060	4060	0
55	20240806	175200	414617215	4060	4060	4060	4060	0
56	20240806	175100	414617215	4060	4060	4060	4060	0
57	20240806	175000	414617215	4060	4060	4060	4060	0
58	20240806	174900	414617215	4060	4060	4060	4060	0
59	20240806	174800	414617215	4060	4060	4060	4060	0
60	20240806	174700	414617215	4060	4060	4060	4060	0
61	20240806	174600	414617215	4060	4060	4060	4060	0
62	20240806	174500	414617215	4060	4060	4060	4060	3491
63	20240806	174400	414617215	4060	4060	4060	4060	0
64	20240806	174300	414617215	4060	4060	4060	4060	0
65	20240806	174200	414617215	4060	4060	4060	4060	0
66	20240806	174100	414617215	4060	4060	4060	4060	0
67	20240806	174000	414617215	4060	4060	4060	4060	0
68	20240806	173900	414617215	4060	4060	4060	4060	0
69	20240806	173800	414617215	4060	4060	4060	4060	0
70	20240806	173700	414617215	4060	4060	4060	4060	0
71	20240806	173600	414617215	4060	4060	4060	4060	0
72	20240806	173500	414617215	4060	4060	4060	4060	0
73	20240806	173400	414617215	4060	4060	4060	4060	0
74	20240806	173300	414617215	4060	4060	4060	4060	0
75	20240806	173200	414617215	4060	4060	4060	4060	0
76	20240806	173100	414617215	4060	4060	4060	4060	0
77	20240806	173000	414617215	4060	4060	4060	4060	0
78	20240806	172900	414617215	4060	4060	4060	4060	0
79	20240806	172800	414617215	4060	4060	4060	4060	0
80	20240806	172700	414617215	4060	4060	4060	4060	0
81	20240806	172600	414617215	4060	4060	4060	4060	0
82	20240806	172500	414617215	4060	4060	4060	4060	0
83	20240806	172400	414617215	4060	4060	4060	4060	0
84	20240806	172300	414617215	4060	4060	4060	4060	0
85	20240806	172200	414617215	4060	4060	4060	4060	0
86	20240806	172100	414617215	4060	4060	4060	4060	0
87	20240806	172000	414617215	4060	4060	4060	4060	0
88	20240806	171900	414617215	4060	4060	4060	4060	0
89	20240806	171800	414617215	4060	4060	4060	4060	0
90	20240806	171700	414617215	4060	4060	4060	4060	0
91	20240806	171600	414617215	4060	4060	4060	4060	0
92	20240806	171500	414617215	4060	4060	4060	4060	3491
93	20240806	171400	414617215	4060	4060	4060	4060	0
94	20240806	171300	414617215	4060	4060	4060	4060	0
95	20240806	171200	414617215	4060	4060	4060	4060	0
96	20240806	171100	414617215	4060	4060	4060	4060	0
97	20240806	171000	414617215	4060	4060	4060	4060	0
98	20240806	170900	414617215	4060	4060	4060	4060	0
99	20240806	170800	414617215	4060	4060	4060	4060	0
100	20240806	170700	414617215	4060	4060	4060	4060	0
101	20240806	170600	414617215	4060	4060	4060	4060	0
102	20240806	170500	414617215	4060	4060	4060	4060	0
103	20240806	170400	414617215	4060	4060	4060	4060	0
104	20240806	170300	414617215	4060	4060	4060	4060	0
105	20240806	170200	414617215	4060	4060	4060	4060	0
106	20240806	170100	414617215	4060	4060	4060	4060	0
107	20240806	170000	414617215	4060	4060	4060	4060	0
108	20240806	165900	414617215	4060	4060	4060	4060	0
109	20240806	165800	414617215	4060	4060	4060	4060	0
110	20240806	165700	414617215	4060	4060	4060	4060	0
111	20240806	165600	414617215	4060	4060	4060	4060	0
112	20240806	165500	414617215	4060	4060	4060	4060	0
113	20240806	165400	414617215	4060	4060	4060	4060	0
114	20240806	165300	414617215	4060	4060	4060	4060	0
115	20240806	165200	414617215	4060	4060	4060	4060	0
116	20240806	165100	414617215	4060	4060	4060	4060	0
117	20240806	165000	414617215	4060	4060	4060	4060	0
118	20240806	164900	414617215	4060	4060	4060	4060	0
119	20240806	164800	414617215	4060	4060	4060	4060	0
120	20240806	164700	414617215	4060	4060	4060	4060	0
121	20240806	164600	414617215	4060	4060	4060	4060	0
122	20240806	164500	414617215	4060	4060	4060	4060	3491
123	20240806	164400	414617215	4060	4060	4060	4060	0
124	20240806	164300	414617215	4060	4060	4060	4060	0
125	20240806	164200	414617215	4060	4060	4060	4060	0
126	20240806	164100	414617215	4060	4060	4060	4060	0
127	20240806	164000	414617215	4060	4060	4060	4060	0
128	20240806	163900	414617215	4060	4060	4060	4060	0
129	20240806	163800	414617215	4060	4060	4060	4060	0
130	20240806	163700	414617215	4060	4060	4060	4060	0
131	20240806	163600	414617215	4060	4060	4060	4060	0
132	20240806	163500	414617215	4060	4060	4060	4060	0
133	20240806	163400	414617215	4060	4060	4060	4060	0
134	20240806	163300	414617215	4060	4060	4060	4060	0
135	20240806	163200	414617215	4060	4060	4060	4060	0
136	20240806	163100	414617215	4060	4060	4060	4060	0
137	20240806	163000	414617215	4060	4060	4060	4060	0
138	20240806	162900	414617215	4060	4060	4060	4060	0
139	20240806	162800	414617215	4060	4060	4060	4060	0
140	20240806	162700	414617215	4060	4060	4060	4060	0
141	20240806	162600	414617215	4060	4060	4060	4060	0
142	20240806	162500	414617215	4060	4060	4060	4060	0
143	20240806	162400	414617215	4060	4060	4060	4060	0
144	20240806	162300	414617215	4060	4060	4060	4060	0
145	20240806	162200	414617215	4060	4060	4060	4060	0
146	20240806	162100	414617215	4060	4060	4060	4060	0
147	20240806	162000	414617215	4060	4060	4060	4060	0
148	20240806	161900	414617215	4060	4060	4060	4060	0
149	20240806	161800	414617215	4060	4060	4060	4060	0
150	20240806	161700	414617215	4060	4060	4060	4060	0
151	20240806	161600	414617215	4060	4060	4060	4060	0
152	20240806	161500	414617215	4060	4060	4060	4060	3491
153	20240806	161400	414617215	4060	4060	4060	4060	0
154	20240806	161300	414617215	4060	4060	4060	4060	0
155	20240806	161200	414617215	4060	4060	4060	4060	0
156	20240806	161100	414617215	4060	4060	4060	4060	0
157	20240806	161000	414617215	4060	4060	4060	4060	0
158	20240806	160900	414617215	4060	4060	4060	4060	0
159	20240806	160800	414617215	4060	4060	4060	4060	0
160	20240806	160700	414617215	4060	4060	4060	4060	0
161	20240806	160600	414617215	4060	4060	4060	4060	0
162	20240806	160500	414617215	4060	4060	4060	4060	0
163	20240806	160400	414617215	4060	4060	4060	4060	0
164	20240806	160300	414617215	4060	4060	4060	4060	0
165	20240806	160200	414617215	4060	4060	4060	4060	0
166	20240806	160100	414617215	4060	4060	4060	4060	0
167	20240806	160000	414617215	4060	4060	4060	4060	0
168	20240806	155900	414617215	4060	4060	4060	4060	0
169	20240806	155800	414617215	4060	4060	4060	4060	0
170	20240806	155700	414617215	4060	4060	4060	4060	0
171	20240806	155600	414617215	4060	4060	4060	4060	0
172	20240806	155500	414617215	4060	4060	4060	4060	0
173	20240806	155400	414617215	4060	4060	4060	4060	0
174	20240806	155300	414617215	4060	4060	4060	4060	0
175	20240806	155200	414617215	4060	4060	4060	4060	0
176	20240806	155100	414617215	4060	4060	4060	4060	0
177	20240806	155000	414617215	4060	4060	4060	4060	0
178	20240806	154900	414617215	4060	4060	4060	4060	0
179	20240806	154800	414617215	4060	4060	4060	4060	0
180	20240806	154700	414617215	4060	4060	4060	4060	0
181	20240806	154600	414617215	4060	4060	4060	4060	0
182	20240806	154500	414617215	4060	4060	4060	4060	3491
183	20240806	154400	414617215	4060	4060	4060	4060	0
184	20240806	154300	414617215	4060	4060	4060	4060	0
185	20240806	154200	414617215	4060	4060	4060	4060	0
186	20240806	154100	414617215	4060	4060	4060	4060	0
187	20240806	154000	414617215	4060	4060	4060	4060	0
188	20240806	153900	414617215	4060	4060	4060	4060	0
189	20240806	153800	414617215	4060	4060	4060	4060	0
190	20240806	153700	414617215	4060	4060	4060	4060	0
191	20240806	153600	414617215	4060	4060	4060	4060	0
192	20240806	153500	414617215	4060	4060	4060	4060	0
193	20240806	153400	414617215	4060	4060	4060	4060	0
194	20240806	153300	414617215	4060	4060	4060	4060	0
195	20240806	153200	414617215	4060	4060	4060	4060	0
196	20240806	153100	414617215	4060	4060	4060	4060	0
197	20240806	153000	414617215	4060	4060	4060	4060	3491
198	20240806	152900	400443755	4060	4060	4060	4060	0
199	20240806	152800	400443755	4060	4060	4060	4060	0
200	20240806	152700	400443755	4060	4060	4060	4060	0
201	20240806	152600	400443755	4060	4060	4060	4060	0
202	20240806	152500	400443755	4060	4060	4060	4060	0
203	20240806	152400	400443755	4060	4060	4060	4060	0
204	20240806	152300	400443755	4060	4060	4060	4060	0
205	20240806	152200	400443755	4060	4060	4060	4060	0
206	20240806	152100	400443755	4060	4060	4060	4060	0
207	20240806	152000	400443755	4060	4060	4060	4060	0
208	20240806	151900	400443755	4060	4060	4065	4060	116
209	20240806	151800	399972495	4065	4065	4065	4060	536
210	20240806	151700	397796165	4065	4065	4070	4065	701
211	20240806	151600	394946265	4095	4100	4100	4070	21
212	20240806	151500	394860530	4080	4080	4100	4065	475
213	20240806	151400	392924400	4075	4080	4080	4075	35
214	20240806	151300	392781740	4080	4075	4085	4075	70
215	20240806	151200	392496115	4080	4080	4085	4080	141
216	20240806	151100	391920335	4085	4085	4085	4080	48
217	20240806	151000	391724335	4085	4085	4085	4075	54
218	20240806	150900	391503945	4085	4085	4090	4080	111
219	20240806	150800	391050515	4085	4085	4090	4080	132
220	20240806	150700	390511210	4095	4090	4095	4090	250
221	20240806	150600	389488550	4100	4100	4100	4090	51
222	20240806	150500	389279610	4100	4100	4100	4090	127
223	20240806	150400	388759115	4100	4090	4100	4090	38
224	20240806	150300	388603475	4100	4090	4100	4090	139
225	20240806	150200	388033865	4095	4090	4100	4090	224
226	20240806	150100	387116405	4100	4095	4100	4090	45
227	20240806	150000	386932185	4090	4085	4090	4080	270
228	20240806	145900	385828200	4085	4090	4090	4085	62
229	20240806	145800	385574700	4085	4085	4085	4080	190
230	20240806	145700	384798635	4080	4085	4085	4080	6
231	20240806	145600	384774145	4080	4085	4085	4080	38
232	20240806	145500	384618935	4075	4080	4085	4075	235
233	20240806	145400	383659660	4085	4085	4085	4080	61
234	20240806	145300	383410495	4080	4080	4080	4080	1997
235	20240806	145200	375262735	4080	4090	4090	4080	114
236	20240806	145100	374796515	4085	4080	4085	4080	74
237	20240806	145000	374494245	4080	4080	4080	4080	15
238	20240806	144900	374433045	4080	4075	4080	4075	48
239	20240806	144800	374237225	4075	4070	4075	4070	51
240	20240806	144700	374029505	4075	4065	4075	4065	124
241	20240806	144600	373524840	4070	4065	4070	4065	127
242	20240806	144500	373008300	4065	4060	4070	4060	304
243	20240806	144400	371773390	4065	4075	4075	4060	1331
244	20240806	144300	366367315	4075	4085	4085	4075	37
245	20240806	144200	366216355	4080	4085	4085	4080	86
246	20240806	144100	365865190	4085	4080	4085	4080	102
247	20240806	144000	365448540	4085	4080	4085	4080	10
248	20240806	143900	365407710	4085	4080	4085	4080	37
249	20240806	143800	365256585	4085	4085	4085	4080	138
250	20240806	143700	364692875	4080	4085	4085	4080	37
251	20240806	143600	364541750	4085	4080	4085	4080	10
252	20240806	143500	364500920	4085	4080	4085	4080	106
253	20240806	143400	364068335	4080	4070	4080	4070	38
254	20240806	143300	363913335	4080	4070	4080	4070	28
255	20240806	143200	363799135	4080	4080	4080	4080	74
256	20240806	143100	363497215	4085	4080	4085	4080	85
257	20240806	143000	363150350	4075	4080	4080	4075	38
258	20240806	142900	362995330	4075	4080	4080	4075	29
259	20240806	142800	362877030	4070	4075	4075	4070	112
260	20240806	142700	362420650	4070	4080	4080	4070	37
261	20240806	142600	362269730	4065	4080	4080	4065	292
262	20240806	142500	361082095	4085	4085	4085	4080	126
263	20240806	142400	360567405	4085	4080	4085	4080	103
264	20240806	142300	360146670	4085	4085	4085	4085	6
265	20240806	142200	360122160	4085	4085	4085	4085	34
266	20240806	142100	359983270	4085	4085	4085	4085	124
267	20240806	142000	359476730	4085	4085	4085	4085	40
268	20240806	141900	359313330	4085	4090	4090	4085	2
269	20240806	141800	359305155	4085	4080	4085	4080	134
270	20240806	141700	358758405	4075	4075	4075	4075	0
271	20240806	141600	358758405	4075	4075	4075	4075	37
272	20240806	141500	358607630	4070	4070	4070	4070	198
273	20240806	141400	357801770	4070	4070	4070	4070	145
274	20240806	141300	357211620	4065	4070	4070	4065	58
275	20240806	141200	356975685	4070	4070	4075	4070	75
276	20240806	141100	356670210	4070	4070	4070	4070	100
277	20240806	141000	356263210	4070	4070	4070	4070	33
278	20240806	140900	356128900	4070	4070	4070	4070	7
279	20240806	140800	356100410	4070	4065	4070	4065	44
280	20240806	140700	355921385	4065	4065	4070	4065	95
281	20240806	140600	355535205	4060	4065	4070	4060	34
282	20240806	140500	355396840	4070	4070	4070	4065	16
283	20240806	140400	355331750	4070	4070	4070	4070	122
284	20240806	140300	354835210	4070	4070	4070	4070	35
285	20240806	140200	354692760	4070	4070	4070	4070	1
286	20240806	140100	354688690	4065	4070	4070	4065	43
287	20240806	140000	354513730	4070	4065	4070	4065	62
288	20240806	135900	354261665	4060	4060	4060	4060	1679
289	20240806	135800	347444925	4060	4060	4060	4060	39
290	20240806	135700	347286585	4060	4055	4060	4055	736
291	20240806	135600	344301665	4060	4060	4060	4060	39
292	20240806	135500	344143325	4060	4060	4060	4060	25
293	20240806	135400	344041825	4060	4060	4060	4060	106
294	20240806	135300	343611465	4060	4060	4060	4060	2
295	20240806	135200	343603345	4060	4060	4060	4060	12
296	20240806	135100	343554625	4060	4060	4060	4060	62
297	20240806	135000	343302905	4060	4060	4060	4060	1
298	20240806	134900	343298845	4060	4055	4060	4055	119
299	20240806	134800	342816130	4060	4060	4060	4060	0
300	20240806	134700	342816130	4060	4065	4065	4045	1342
301	20240806	134600	337377015	4075	4075	4075	4070	46
302	20240806	134500	337189620	4080	4080	4080	4080	7
303	20240806	134400	337161060	4080	4080	4080	4080	33
304	20240806	134300	337026420	4080	4080	4080	4080	31
305	20240806	134200	336899940	4080	4080	4080	4080	33
306	20240806	134100	336765300	4080	4080	4080	4080	18
307	20240806	134000	336691860	4085	4085	4085	4085	12
308	20240806	133900	336642840	4090	4090	4090	4090	57
309	20240806	133800	336409710	4090	4090	4090	4090	7
310	20240806	133700	336381080	4090	4090	4090	4090	33
311	20240806	133600	336246110	4085	4085	4085	4085	0
312	20240806	133500	336246110	4085	4085	4085	4085	5
313	20240806	133400	336225685	4085	4090	4090	4085	59
314	20240806	133300	335984640	4090	4090	4090	4090	0
315	20240806	133200	335984640	4090	4090	4090	4085	46
316	20240806	133100	335796530	4095	4095	4095	4095	0
317	20240806	133000	335796530	4095	4090	4095	4090	303
318	20240806	132900	334556645	4090	4095	4095	4090	418
319	20240806	132800	332846700	4100	4100	4100	4100	1
320	20240806	132700	332842600	4100	4095	4100	4095	40
321	20240806	132600	332678635	4100	4100	4100	4100	24
322	20240806	132500	332580235	4100	4100	4100	4100	40
323	20240806	132400	332416235	4100	4100	4100	4100	0
324	20240806	132300	332416235	4100	4100	4100	4100	46
325	20240806	132200	332227635	4100	4100	4100	4100	26
326	20240806	132100	332121035	4100	4100	4100	4100	6
327	20240806	132000	332096435	4095	4095	4095	4095	1
328	20240806	131900	332092340	4095	4095	4095	4095	15
329	20240806	131800	332030915	4090	4095	4095	4090	647
330	20240806	131700	329382185	4095	4095	4095	4095	24
331	20240806	131600	329283905	4095	4095	4095	4095	7
332	20240806	131500	329255240	4095	4095	4095	4095	1
333	20240806	131400	329251145	4095	4095	4095	4095	6
334	20240806	131300	329226575	4095	4095	4095	4090	61
335	20240806	131200	328976945	4095	4100	4100	4095	21
336	20240806	131100	328890915	4100	4100	4100	4100	1
337	20240806	131000	328886815	4100	4100	4100	4100	1
338	20240806	130900	328882715	4100	4100	4100	4095	74
339	20240806	130800	328579385	4100	4100	4100	4100	0
340	20240806	130700	328579385	4100	4100	4100	4100	7
341	20240806	130600	328550685	4100	4095	4100	4095	15
342	20240806	130500	328489255	4100	4100	4100	4100	30
343	20240806	130400	328366255	4095	4095	4095	4095	1
344	20240806	130300	328362160	4100	4100	4100	4100	7
345	20240806	130200	328333460	4105	4105	4105	4105	0
346	20240806	130100	328333460	4105	4100	4105	4100	43
347	20240806	130000	328157155	4100	4100	4100	4100	30
348	20240806	125900	328034155	4105	4105	4105	4105	0
349	20240806	125800	328034155	4105	4105	4105	4105	6
350	20240806	125700	328009525	4105	4115	4115	4105	35
351	20240806	125600	327865840	4115	4115	4115	4115	25
352	20240806	125500	327762965	4100	4100	4100	4100	28
353	20240806	125400	327648165	4115	4105	4115	4105	245
354	20240806	125300	326641310	4100	4100	4100	4100	1
355	20240806	125200	326637210	4095	4100	4100	4095	64
356	20240806	125100	326374975	4100	4100	4100	4100	102
357	20240806	125000	325956775	4100	4100	4100	4100	29
358	20240806	124900	325837875	4110	4110	4110	4110	0
359	20240806	124800	325837875	4110	4100	4110	4095	1878
360	20240806	124700	318137960	4100	4100	4100	4100	6
361	20240806	124600	318113360	4095	4095	4095	4095	0
362	20240806	124500	318113360	4095	4095	4095	4095	56
363	20240806	124400	317884040	4095	4095	4095	4095	31
364	20240806	124300	317757095	4090	4090	4090	4090	28
365	20240806	124200	317642575	4095	4095	4095	4095	1
366	20240806	124100	317638480	4090	4090	4090	4090	1
367	20240806	124000	317634390	4080	4090	4090	4080	55
368	20240806	123900	317409750	4090	4085	4090	4085	5
369	20240806	123800	317389320	4085	4080	4085	4080	109
370	20240806	123700	316944570	4085	4070	4085	4070	9560
371	20240806	123600	278007625	4065	4050	4065	4050	3342
372	20240806	123500	264453810	4050	4050	4050	4050	26
373	20240806	123400	264348510	4050	4050	4050	4050	8
374	20240806	123300	264316110	4045	4050	4050	4045	33
375	20240806	123200	264182605	4050	4050	4050	4050	6
376	20240806	123100	264158305	4050	4045	4050	4045	52
377	20240806	123000	263947845	4050	4050	4050	4050	57
378	20240806	122900	263716995	4050	4050	4050	4050	158
379	20240806	122800	263077095	4045	4050	4050	4045	374
380	20240806	122700	261562535	4055	4055	4055	4055	36
381	20240806	122600	261416555	4055	4055	4055	4050	30
382	20240806	122500	261295040	4050	4050	4050	4050	227
383	20240806	122400	260375690	4050	4040	4050	4040	1808
384	20240806	122300	253055560	4045	4040	4045	4040	3279
385	20240806	122200	239793815	4040	4040	4040	4040	1
386	20240806	122100	239789775	4035	4035	4040	4035	3075
387	20240806	122000	227367445	4030	4030	4030	4030	27
388	20240806	121900	227258635	4030	4030	4030	4030	30
389	20240806	121800	227137735	4035	4035	4035	4035	30
390	20240806	121700	227016685	4030	4030	4030	4030	58
391	20240806	121600	226782945	4025	4030	4030	4025	397
392	20240806	121500	225184990	4030	4030	4030	4030	0
393	20240806	121400	225184990	4030	4025	4030	4025	64
394	20240806	121300	224927230	4030	4030	4030	4030	1
395	20240806	121200	224923200	4030	4030	4030	4030	15
396	20240806	121100	224862750	4035	4035	4035	4035	0
397	20240806	121000	224862750	4035	4035	4035	4035	36
398	20240806	120900	224717490	4030	4030	4035	4030	354
399	20240806	120800	223290855	4030	4030	4030	4030	1
400	20240806	120700	223286825	4030	4030	4030	4025	42
401	20240806	120600	223117720	4030	4030	4030	4030	45
402	20240806	120500	222936370	4025	4025	4025	4025	0
403	20240806	120400	222936370	4025	4035	4035	4025	28
404	20240806	120300	222823655	4025	4025	4025	4025	0
405	20240806	120200	222823655	4025	4035	4035	4025	51
406	20240806	120100	222618140	4025	4025	4025	4025	0
407	20240806	120000	222618140	4025	4030	4040	4025	727
408	20240806	115900	219690140	4035	4035	4035	4035	6
409	20240806	115800	219665930	4035	4035	4035	4035	0
410	20240806	115700	219665930	4035	4035	4040	4035	325
411	20240806	115600	218354435	4035	4030	4035	4030	124
412	20240806	115500	217854680	4030	4030	4030	4030	7
413	20240806	115400	217826470	4035	4035	4035	4035	0
414	20240806	115300	217826470	4035	4035	4035	4035	25
415	20240806	115200	217725595	4030	4030	4035	4025	391
416	20240806	115100	216149910	4035	4040	4040	4035	45
417	20240806	115000	215968330	4035	4035	4035	4030	44
418	20240806	114900	215790940	4035	4035	4035	4035	31
419	20240806	114800	215665855	4035	4035	4035	4035	14
420	20240806	114700	215609365	4040	4040	4040	4040	107
421	20240806	114600	215177085	4040	4035	4040	4035	31
422	20240806	114500	215051995	4035	4040	4040	4035	47
423	20240806	114400	214862190	4030	4030	4030	4030	0
424	20240806	114300	214862190	4030	4040	4040	4030	47
425	20240806	114200	214672580	4040	4040	4040	4040	1
426	20240806	114100	214668540	4035	4035	4035	4035	55
427	20240806	114000	214446615	4035	4040	4040	4035	2
428	20240806	113900	214438540	4035	4035	4035	4035	54
429	20240806	113800	214220650	4035	4045	4045	4035	7
430	20240806	113700	214192395	4045	4045	4045	4045	0
431	20240806	113600	214192395	4045	4035	4045	4035	143
432	20240806	113500	213614495	4035	4035	4035	4035	0
433	20240806	113400	213614495	4035	4035	4035	4035	0
434	20240806	113300	213614495	4035	4040	4040	4035	38
435	20240806	113200	213461125	4045	4045	4045	4045	24
436	20240806	113100	213364045	4030	4040	4040	4030	115
437	20240806	113000	212899475	4045	4045	4045	4045	11
438	20240806	112900	212854980	4040	4035	4040	4035	436
439	20240806	112800	211095680	4025	4035	4035	4025	316
440	20240806	112700	209822185	4030	4030	4030	4030	37
441	20240806	112600	209673075	4030	4030	4030	4025	40
442	20240806	112500	209512015	4030	4030	4030	4030	6
443	20240806	112400	209487835	4030	4030	4030	4025	53
444	20240806	112300	209274385	4030	4025	4030	4025	7
445	20240806	112200	209246180	4030	4030	4030	4030	0
446	20240806	112100	209246180	4030	4035	4035	4030	29
447	20240806	112000	209129275	4035	4035	4035	4035	1
448	20240806	111900	209125240	4035	4040	4040	4035	31
449	20240806	111800	209000125	4035	4035	4035	4035	30
450	20240806	111700	208879075	4030	4030	4030	4025	171
451	20240806	111600	208190435	4035	4040	4040	4035	13
452	20240806	111500	208137975	4040	4040	4040	4040	25
453	20240806	111400	208036975	4035	4025	4035	4025	30
454	20240806	111300	207916215	4030	4030	4030	4030	1
455	20240806	111200	207912185	4035	4035	4040	4035	73
456	20240806	111100	207617435	4040	4040	4040	4040	25
457	20240806	111000	207516435	4040	4040	4040	4040	1
458	20240806	110900	207512395	4030	4030	4030	4030	870
459	20240806	110800	204006295	4035	4040	4040	4035	28
460	20240806	110700	203893285	4035	4045	4045	4035	58
461	20240806	110600	203658955	4040	4040	4040	4040	0
462	20240806	110500	203658955	4040	4045	4045	4040	171
463	20240806	110400	202967315	4045	4050	4050	4045	256
464	20240806	110300	201930545	4050	4050	4050	4050	25
465	20240806	110200	201829295	4050	4035	4050	4035	258
466	20240806	110100	200785960	4040	4040	4040	4040	46
467	20240806	110000	200600120	4040	4040	4040	4040	7
468	20240806	105900	200571840	4040	4040	4040	4040	0
469	20240806	105800	200571840	4040	4040	4040	4040	37
470	20240806	105700	200422360	4040	4040	4040	4035	37
471	20240806	105600	200273030	4035	4035	4035	4035	203
472	20240806	105500	199453925	4030	4030	4030	4030	31
473	20240806	105400	199328995	4035	4040	4040	4035	53
474	20240806	105300	199115015	4035	4035	4035	4035	107
475	20240806	105200	198683270	4040	4040	4040	4040	0
476	20240806	105100	198683270	4040	4040	4040	4040	0
477	20240806	105000	198683270	4040	4050	4050	4040	35
478	20240806	104900	198541565	4050	4045	4050	4045	31
479	20240806	104800	198416165	4045	4045	4045	4040	511
480	20240806	104700	196349305	4045	4045	4045	4045	0
481	20240806	104600	196349305	4045	4040	4045	4035	1019
482	20240806	104500	192237170	4045	4050	4050	4035	33
483	20240806	104400	192103940	4040	4025	4040	4025	309
484	20240806	104300	190857955	4020	4005	4020	4005	474
485	20240806	104200	188955100	4015	4015	4015	4005	3543
486	20240806	104100	174760250	4015	4020	4025	4015	341
487	20240806	104000	173390695	4020	4025	4025	4015	714
488	20240806	103900	170522695	4025	4025	4025	4025	14
489	20240806	103800	170466345	4025	4025	4025	4025	738
490	20240806	103700	167495895	4030	4035	4035	4030	178
491	20240806	103600	166778400	4035	4035	4035	4035	3
492	20240806	103500	166766295	4040	4040	4040	4040	6
493	20240806	103400	166742055	4040	4040	4040	4040	8
494	20240806	103300	166709735	4030	4035	4040	4030	79
495	20240806	103200	166391115	4035	4040	4040	4030	267
496	20240806	103100	165314350	4040	4040	4040	4035	180
497	20240806	103000	164587950	4050	4050	4055	4040	576
498	20240806	102900	162255285	4055	4060	4065	4055	131
499	20240806	102800	161723385	4065	4060	4065	4060	80
500	20240806	102700	161398550	4070	4070	4070	4070	1
501	20240806	102600	161394480	4060	4065	4070	4060	62
502	20240806	102500	161142680	4070	4070	4070	4070	24
503	20240806	102400	161045000	4065	4070	4075	4060	1249
504	20240806	102300	155966685	4075	4075	4075	4075	107
505	20240806	102200	155530660	4070	4070	4070	4070	0
506	20240806	102100	155530660	4070	4075	4075	4070	60
507	20240806	102000	155286375	4075	4075	4075	4075	135
508	20240806	101900	154736250	4075	4080	4080	4075	60
509	20240806	101800	154491590	4080	4090	4090	4080	660
510	20240806	101700	151797700	4090	4085	4090	4085	37
511	20240806	101600	151646520	4090	4090	4090	4090	25
512	20240806	101500	151544270	4090	4090	4090	4090	5
513	20240806	101400	151523820	4090	4100	4100	4090	957
514	20240806	101300	147604630	4100	4100	4100	4100	0
515	20240806	101200	147604630	4100	4110	4120	4100	2279
516	20240806	101100	138238220	4115	4110	4115	4110	231
517	20240806	101000	137287805	4115	4115	4115	4115	180
518	20240806	100900	136547105	4110	4115	4115	4110	101
519	20240806	100800	136131770	4115	4120	4120	4115	32
520	20240806	100700	135999965	4110	4110	4110	4110	26
521	20240806	100600	135893105	4110	4120	4120	4110	58
522	20240806	100500	135654610	4115	4115	4115	4115	30
523	20240806	100400	135531160	4115	4125	4125	4115	133
524	20240806	100300	134983570	4125	4115	4125	4115	452
525	20240806	100200	133121440	4115	4115	4115	4110	52
526	20240806	100100	132907615	4115	4115	4115	4115	6
527	20240806	100000	132882925	4110	4115	4115	4110	287
528	20240806	095900	131702080	4115	4110	4115	4110	653
529	20240806	095800	129018065	4100	4115	4115	4100	130
530	20240806	095700	128484490	4115	4120	4120	4115	73
531	20240806	095600	128184035	4120	4120	4120	4120	14
532	20240806	095500	128126355	4120	4115	4120	4115	362
533	20240806	095400	126636505	4115	4110	4115	4110	34
534	20240806	095300	126496740	4110	4110	4115	4110	54
535	20240806	095200	126274755	4115	4110	4115	4110	44
536	20240806	095100	126093855	4110	4110	4110	4110	25
537	20240806	095000	125991105	4110	4115	4120	4110	35
538	20240806	094900	125847060	4115	4115	4115	4115	7
539	20240806	094800	125818255	4110	4100	4110	4100	3140
540	20240806	094700	112913155	4100	4110	4110	4100	172
541	20240806	094600	112206435	4105	4095	4105	4095	3692
542	20240806	094500	97070400	4090	4090	4090	4090	64
543	20240806	094400	96808640	4090	4090	4090	4090	0
544	20240806	094300	96808640	4090	4095	4095	4090	73
545	20240806	094200	96509925	4090	4090	4095	4090	357
546	20240806	094100	95049775	4090	4090	4090	4090	170
547	20240806	094000	94354475	4090	4090	4090	4090	12
548	20240806	093900	94305395	4090	4085	4090	4085	58
549	20240806	093800	94068360	4085	4085	4085	4075	232
550	20240806	093700	93120930	4085	4085	4095	4085	3059
551	20240806	093600	80595900	4085	4070	4085	4070	159
552	20240806	093500	79946960	4070	4075	4080	4070	521
553	20240806	093400	77822445	4070	4070	4070	4070	5
554	20240806	093300	77802095	4070	4070	4080	4065	481
555	20240806	093200	75843380	4075	4075	4075	4075	11
556	20240806	093100	75798555	4075	4080	4080	4075	73
557	20240806	093000	75500800	4070	4085	4090	4065	3976
558	20240806	092900	59288500	4080	4085	4085	4080	796
559	20240806	092800	56037020	4090	4090	4090	4090	17
560	20240806	092700	55967490	4090	4090	4090	4090	1516
561	20240806	092600	49767050	4090	4090	4090	4090	476
562	20240806	092500	47820210	4085	4085	4085	4085	10
563	20240806	092400	47779360	4085	4090	4090	4085	42
564	20240806	092300	47607715	4090	4095	4095	4090	287
565	20240806	092200	46433565	4090	4095	4095	4090	102
566	20240806	092100	46016335	4090	4090	4090	4090	31
567	20240806	092000	45889545	4090	4090	4090	4090	1
568	20240806	091900	45885455	4080	4100	4100	4080	179
569	20240806	091800	45152900	4100	4100	4100	4100	20
570	20240806	091700	45070900	4095	4080	4095	4080	35
571	20240806	091600	44927980	4095	4080	4095	4080	97
572	20240806	091500	44530885	4095	4100	4100	4095	364
573	20240806	091400	43040275	4100	4100	4100	4100	69
574	20240806	091300	42757375	4100	4090	4100	4090	397
575	20240806	091200	41132580	4095	4045	4095	4045	342
576	20240806	091100	39738260	4055	4040	4055	4040	207
577	20240806	091000	38901120	4025	4025	4025	4020	602
578	20240806	090900	36478090	4020	4025	4040	4020	75
579	20240806	090800	36175675	4035	4035	4035	4035	526
580	20240806	090700	34053265	4015	4020	4040	4015	731
581	20240806	090600	31114635	4020	4045	4045	4020	2488
582	20240806	090500	21087690	4050	4045	4050	4025	1060
583	20240806	090400	16810430	4045	4055	4055	4045	152
584	20240806	090300	16194620	4050	4050	4050	4050	0
585	20240806	090200	16194620	4050	4050	4070	4050	374
586	20240806	090100	14676060	4050	4040	4090	4040	2495
587	20240806	090000	4569155	4015	4010	4020	4010	1139