KissMeData/267790/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	205500	81063310	5090	5090	5090	5090	3
3	20240806	205400	81063310	5090	5090	5090	5090	0
4	20240806	205300	81063310	5090	5090	5090	5090	0
5	20240806	205200	81063310	5090	5090	5090	5090	0
6	20240806	205100	81063310	5090	5090	5090	5090	0
7	20240806	205000	81063310	5090	5090	5090	5090	0
8	20240806	204900	81063310	5090	5090	5090	5090	0
9	20240806	204800	81063310	5090	5090	5090	5090	0
10	20240806	204700	81063310	5090	5090	5090	5090	0
11	20240806	204600	81063310	5090	5090	5090	5090	0
12	20240806	204500	81063310	5090	5090	5090	5090	0
13	20240806	204400	81063310	5090	5090	5090	5090	0
14	20240806	204300	81063310	5090	5090	5090	5090	0
15	20240806	204200	81063310	5090	5090	5090	5090	0
16	20240806	204100	81063310	5090	5090	5090	5090	0
17	20240806	204000	81063310	5090	5090	5090	5090	0
18	20240806	203900	81063310	5090	5090	5090	5090	0
19	20240806	203800	81063310	5090	5090	5090	5090	0
20	20240806	203700	81063310	5090	5090	5090	5090	0
21	20240806	203600	81063310	5090	5090	5090	5090	0
22	20240806	203500	81063310	5090	5090	5090	5090	0
23	20240806	203400	81063310	5090	5090	5090	5090	0
24	20240806	203300	81063310	5090	5090	5090	5090	0
25	20240806	203200	81063310	5090	5090	5090	5090	0
26	20240806	203100	81063310	5090	5090	5090	5090	0
27	20240806	203000	81063310	5090	5090	5090	5090	0
28	20240806	202900	81063310	5090	5090	5090	5090	0
29	20240806	202800	81063310	5090	5090	5090	5090	0
30	20240806	202700	81063310	5090	5090	5090	5090	0
31	20240806	202600	81063310	5090	5090	5090	5090	0
32	20240806	202500	81063310	5090	5090	5090	5090	3
33	20240806	202400	81063310	5090	5090	5090	5090	0
34	20240806	202300	81063310	5090	5090	5090	5090	0
35	20240806	202200	81063310	5090	5090	5090	5090	0
36	20240806	202100	81063310	5090	5090	5090	5090	0
37	20240806	202000	81063310	5090	5090	5090	5090	0
38	20240806	201900	81063310	5090	5090	5090	5090	0
39	20240806	201800	81063310	5090	5090	5090	5090	0
40	20240806	201700	81063310	5090	5090	5090	5090	0
41	20240806	201600	81063310	5090	5090	5090	5090	0
42	20240806	201500	81063310	5090	5090	5090	5090	0
43	20240806	201400	81063310	5090	5090	5090	5090	0
44	20240806	201300	81063310	5090	5090	5090	5090	0
45	20240806	201200	81063310	5090	5090	5090	5090	0
46	20240806	201100	81063310	5090	5090	5090	5090	0
47	20240806	201000	81063310	5090	5090	5090	5090	0
48	20240806	200900	81063310	5090	5090	5090	5090	0
49	20240806	200800	81063310	5090	5090	5090	5090	0
50	20240806	200700	81063310	5090	5090	5090	5090	0
51	20240806	200600	81063310	5090	5090	5090	5090	0
52	20240806	200500	81063310	5090	5090	5090	5090	0
53	20240806	200400	81063310	5090	5090	5090	5090	0
54	20240806	200300	81063310	5090	5090	5090	5090	0
55	20240806	200200	81063310	5090	5090	5090	5090	0
56	20240806	200100	81063310	5090	5090	5090	5090	0
57	20240806	200000	81063310	5090	5090	5090	5090	0
58	20240806	195900	81063310	5090	5090	5090	5090	0
59	20240806	195800	81063310	5090	5090	5090	5090	0
60	20240806	195700	81063310	5090	5090	5090	5090	0
61	20240806	195600	81063310	5090	5090	5090	5090	0
62	20240806	195500	81063310	5090	5090	5090	5090	3
63	20240806	195400	81063310	5090	5090	5090	5090	0
64	20240806	195300	81063310	5090	5090	5090	5090	0
65	20240806	195200	81063310	5090	5090	5090	5090	0
66	20240806	195100	81063310	5090	5090	5090	5090	0
67	20240806	195000	81063310	5090	5090	5090	5090	0
68	20240806	194900	81063310	5090	5090	5090	5090	0
69	20240806	194800	81063310	5090	5090	5090	5090	0
70	20240806	194700	81063310	5090	5090	5090	5090	0
71	20240806	194600	81063310	5090	5090	5090	5090	0
72	20240806	194500	81063310	5090	5090	5090	5090	0
73	20240806	194400	81063310	5090	5090	5090	5090	0
74	20240806	194300	81063310	5090	5090	5090	5090	0
75	20240806	194200	81063310	5090	5090	5090	5090	0
76	20240806	194100	81063310	5090	5090	5090	5090	0
77	20240806	194000	81063310	5090	5090	5090	5090	0
78	20240806	193900	81063310	5090	5090	5090	5090	0
79	20240806	193800	81063310	5090	5090	5090	5090	0
80	20240806	193700	81063310	5090	5090	5090	5090	0
81	20240806	193600	81063310	5090	5090	5090	5090	0
82	20240806	193500	81063310	5090	5090	5090	5090	0
83	20240806	193400	81063310	5090	5090	5090	5090	0
84	20240806	193300	81063310	5090	5090	5090	5090	0
85	20240806	193200	81063310	5090	5090	5090	5090	0
86	20240806	193100	81063310	5090	5090	5090	5090	0
87	20240806	193000	81063310	5090	5090	5090	5090	0
88	20240806	192900	81063310	5090	5090	5090	5090	0
89	20240806	192800	81063310	5090	5090	5090	5090	0
90	20240806	192700	81063310	5090	5090	5090	5090	0
91	20240806	192600	81063310	5090	5090	5090	5090	0
92	20240806	192500	81063310	5090	5090	5090	5090	3
93	20240806	192400	81063310	5090	5090	5090	5090	0
94	20240806	192300	81063310	5090	5090	5090	5090	0
95	20240806	192200	81063310	5090	5090	5090	5090	0
96	20240806	192100	81063310	5090	5090	5090	5090	0
97	20240806	192000	81063310	5090	5090	5090	5090	0
98	20240806	191900	81063310	5090	5090	5090	5090	0
99	20240806	191800	81063310	5090	5090	5090	5090	0
100	20240806	191700	81063310	5090	5090	5090	5090	0
101	20240806	191600	81063310	5090	5090	5090	5090	0
102	20240806	191500	81063310	5090	5090	5090	5090	0
103	20240806	191400	81063310	5090	5090	5090	5090	0
104	20240806	191300	81063310	5090	5090	5090	5090	0
105	20240806	191200	81063310	5090	5090	5090	5090	0
106	20240806	191100	81063310	5090	5090	5090	5090	0
107	20240806	191000	81063310	5090	5090	5090	5090	0
108	20240806	190900	81063310	5090	5090	5090	5090	0
109	20240806	190800	81063310	5090	5090	5090	5090	0
110	20240806	190700	81063310	5090	5090	5090	5090	0
111	20240806	190600	81063310	5090	5090	5090	5090	0
112	20240806	190500	81063310	5090	5090	5090	5090	0
113	20240806	190400	81063310	5090	5090	5090	5090	0
114	20240806	190300	81063310	5090	5090	5090	5090	0
115	20240806	190200	81063310	5090	5090	5090	5090	0
116	20240806	190100	81063310	5090	5090	5090	5090	0
117	20240806	190000	81063310	5090	5090	5090	5090	0
118	20240806	185900	81063310	5090	5090	5090	5090	0
119	20240806	185800	81063310	5090	5090	5090	5090	0
120	20240806	185700	81063310	5090	5090	5090	5090	0
121	20240806	185600	81063310	5090	5090	5090	5090	0
122	20240806	185500	81063310	5090	5090	5090	5090	3
123	20240806	185400	81063310	5090	5090	5090	5090	0
124	20240806	185300	81063310	5090	5090	5090	5090	0
125	20240806	185200	81063310	5090	5090	5090	5090	0
126	20240806	185100	81063310	5090	5090	5090	5090	0
127	20240806	185000	81063310	5090	5090	5090	5090	0
128	20240806	184900	81063310	5090	5090	5090	5090	0
129	20240806	184800	81063310	5090	5090	5090	5090	0
130	20240806	184700	81063310	5090	5090	5090	5090	0
131	20240806	184600	81063310	5090	5090	5090	5090	0
132	20240806	184500	81063310	5090	5090	5090	5090	0
133	20240806	184400	81063310	5090	5090	5090	5090	0
134	20240806	184300	81063310	5090	5090	5090	5090	0
135	20240806	184200	81063310	5090	5090	5090	5090	0
136	20240806	184100	81063310	5090	5090	5090	5090	0
137	20240806	184000	81063310	5090	5090	5090	5090	0
138	20240806	183900	81063310	5090	5090	5090	5090	0
139	20240806	183800	81063310	5090	5090	5090	5090	0
140	20240806	183700	81063310	5090	5090	5090	5090	0
141	20240806	183600	81063310	5090	5090	5090	5090	0
142	20240806	183500	81063310	5090	5090	5090	5090	0
143	20240806	183400	81063310	5090	5090	5090	5090	0
144	20240806	183300	81063310	5090	5090	5090	5090	0
145	20240806	183200	81063310	5090	5090	5090	5090	0
146	20240806	183100	81063310	5090	5090	5090	5090	0
147	20240806	183000	81063310	5090	5090	5090	5090	0
148	20240806	182900	81063310	5090	5090	5090	5090	0
149	20240806	182800	81063310	5090	5090	5090	5090	0
150	20240806	182700	81063310	5090	5090	5090	5090	0
151	20240806	182600	81063310	5090	5090	5090	5090	0
152	20240806	182500	81063310	5090	5090	5090	5090	3
153	20240806	182400	81063310	5090	5090	5090	5090	0
154	20240806	182300	81063310	5090	5090	5090	5090	0
155	20240806	182200	81063310	5090	5090	5090	5090	0
156	20240806	182100	81063310	5090	5090	5090	5090	0
157	20240806	182000	81063310	5090	5090	5090	5090	0
158	20240806	181900	81063310	5090	5090	5090	5090	0
159	20240806	181800	81063310	5090	5090	5090	5090	0
160	20240806	181700	81063310	5090	5090	5090	5090	0
161	20240806	181600	81063310	5090	5090	5090	5090	0
162	20240806	181500	81063310	5090	5090	5090	5090	0
163	20240806	181400	81063310	5090	5090	5090	5090	0
164	20240806	181300	81063310	5090	5090	5090	5090	0
165	20240806	181200	81063310	5090	5090	5090	5090	0
166	20240806	181100	81063310	5090	5090	5090	5090	0
167	20240806	181000	81063310	5090	5090	5090	5090	0
168	20240806	180900	81063310	5090	5090	5090	5090	0
169	20240806	180800	81063310	5090	5090	5090	5090	0
170	20240806	180700	81063310	5090	5090	5090	5090	0
171	20240806	180600	81063310	5090	5090	5090	5090	0
172	20240806	180500	81063310	5090	5090	5090	5090	0
173	20240806	180400	81063310	5090	5090	5090	5090	0
174	20240806	180300	81063310	5090	5090	5090	5090	0
175	20240806	180200	81063310	5090	5090	5090	5090	0
176	20240806	180100	81063310	5090	5090	5090	5090	0
177	20240806	180000	81063310	5090	5090	5090	5090	0
178	20240806	175900	81063310	5090	5090	5090	5090	0
179	20240806	175800	81063310	5090	5090	5090	5090	0
180	20240806	175700	81063310	5090	5090	5090	5090	0
181	20240806	175600	81063310	5090	5090	5090	5090	0
182	20240806	175500	81063310	5090	5090	5090	5090	3
183	20240806	175400	81063310	5090	5090	5090	5090	0
184	20240806	175300	81063310	5090	5090	5090	5090	0
185	20240806	175200	81063310	5090	5090	5090	5090	0
186	20240806	175100	81063310	5090	5090	5090	5090	0
187	20240806	175000	81063310	5090	5090	5090	5090	0
188	20240806	174900	81063310	5090	5090	5090	5090	0
189	20240806	174800	81063310	5090	5090	5090	5090	0
190	20240806	174700	81063310	5090	5090	5090	5090	0
191	20240806	174600	81063310	5090	5090	5090	5090	0
192	20240806	174500	81063310	5090	5090	5090	5090	0
193	20240806	174400	81063310	5090	5090	5090	5090	0
194	20240806	174300	81063310	5090	5090	5090	5090	0
195	20240806	174200	81063310	5090	5090	5090	5090	0
196	20240806	174100	81063310	5090	5090	5090	5090	0
197	20240806	174000	81063310	5090	5090	5090	5090	0
198	20240806	173900	81063310	5090	5090	5090	5090	0
199	20240806	173800	81063310	5090	5090	5090	5090	0
200	20240806	173700	81063310	5090	5090	5090	5090	0
201	20240806	173600	81063310	5090	5090	5090	5090	0
202	20240806	173500	81063310	5090	5090	5090	5090	0
203	20240806	173400	81063310	5090	5090	5090	5090	0
204	20240806	173300	81063310	5090	5090	5090	5090	0
205	20240806	173200	81063310	5090	5090	5090	5090	0
206	20240806	173100	81063310	5090	5090	5090	5090	0
207	20240806	173000	81063310	5090	5090	5090	5090	0
208	20240806	172900	81063310	5090	5090	5090	5090	0
209	20240806	172800	81063310	5090	5090	5090	5090	0
210	20240806	172700	81063310	5090	5090	5090	5090	0
211	20240806	172600	81063310	5090	5090	5090	5090	0
212	20240806	172500	81063310	5090	5090	5090	5090	3
213	20240806	172400	81063310	5090	5090	5090	5090	0
214	20240806	172300	81063310	5090	5090	5090	5090	0
215	20240806	172200	81063310	5090	5090	5090	5090	0
216	20240806	172100	81063310	5090	5090	5090	5090	0
217	20240806	172000	81063310	5090	5090	5090	5090	0
218	20240806	171900	81063310	5090	5090	5090	5090	0
219	20240806	171800	81063310	5090	5090	5090	5090	0
220	20240806	171700	81063310	5090	5090	5090	5090	0
221	20240806	171600	81063310	5090	5090	5090	5090	0
222	20240806	171500	81063310	5090	5090	5090	5090	0
223	20240806	171400	81063310	5090	5090	5090	5090	0
224	20240806	171300	81063310	5090	5090	5090	5090	0
225	20240806	171200	81063310	5090	5090	5090	5090	0
226	20240806	171100	81063310	5090	5090	5090	5090	0
227	20240806	171000	81063310	5090	5090	5090	5090	0
228	20240806	170900	81063310	5090	5090	5090	5090	0
229	20240806	170800	81063310	5090	5090	5090	5090	0
230	20240806	170700	81063310	5090	5090	5090	5090	0
231	20240806	170600	81063310	5090	5090	5090	5090	0
232	20240806	170500	81063310	5090	5090	5090	5090	0
233	20240806	170400	81063310	5090	5090	5090	5090	0
234	20240806	170300	81063310	5090	5090	5090	5090	0
235	20240806	170200	81063310	5090	5090	5090	5090	0
236	20240806	170100	81063310	5090	5090	5090	5090	0
237	20240806	170000	81063310	5090	5090	5090	5090	0
238	20240806	165900	81063310	5090	5090	5090	5090	0
239	20240806	165800	81063310	5090	5090	5090	5090	0
240	20240806	165700	81063310	5090	5090	5090	5090	0
241	20240806	165600	81063310	5090	5090	5090	5090	0
242	20240806	165500	81063310	5090	5090	5090	5090	3
243	20240806	165400	81063310	5090	5090	5090	5090	0
244	20240806	165300	81063310	5090	5090	5090	5090	0
245	20240806	165200	81063310	5090	5090	5090	5090	0
246	20240806	165100	81063310	5090	5090	5090	5090	0
247	20240806	165000	81063310	5090	5090	5090	5090	0
248	20240806	164900	81063310	5090	5090	5090	5090	0
249	20240806	164800	81063310	5090	5090	5090	5090	0
250	20240806	164700	81063310	5090	5090	5090	5090	0
251	20240806	164600	81063310	5090	5090	5090	5090	0
252	20240806	164500	81063310	5090	5090	5090	5090	0
253	20240806	164400	81063310	5090	5090	5090	5090	0
254	20240806	164300	81063310	5090	5090	5090	5090	0
255	20240806	164200	81063310	5090	5090	5090	5090	0
256	20240806	164100	81063310	5090	5090	5090	5090	0
257	20240806	164000	81063310	5090	5090	5090	5090	0
258	20240806	163900	81063310	5090	5090	5090	5090	0
259	20240806	163800	81063310	5090	5090	5090	5090	0
260	20240806	163700	81063310	5090	5090	5090	5090	0
261	20240806	163600	81063310	5090	5090	5090	5090	0
262	20240806	163500	81063310	5090	5090	5090	5090	0
263	20240806	163400	81063310	5090	5090	5090	5090	0
264	20240806	163300	81063310	5090	5090	5090	5090	0
265	20240806	163200	81063310	5090	5090	5090	5090	0
266	20240806	163100	81063310	5090	5090	5090	5090	0
267	20240806	163000	81063310	5090	5090	5090	5090	0
268	20240806	162900	81063310	5090	5090	5090	5090	0
269	20240806	162800	81063310	5090	5090	5090	5090	0
270	20240806	162700	81063310	5090	5090	5090	5090	0
271	20240806	162600	81063310	5090	5090	5090	5090	0
272	20240806	162500	81063310	5090	5090	5090	5090	3
273	20240806	162400	81063310	5090	5090	5090	5090	0
274	20240806	162300	81063310	5090	5090	5090	5090	0
275	20240806	162200	81063310	5090	5090	5090	5090	0
276	20240806	162100	81063310	5090	5090	5090	5090	0
277	20240806	162000	81063310	5090	5090	5090	5090	0
278	20240806	161900	81063310	5090	5090	5090	5090	0
279	20240806	161800	81063310	5090	5090	5090	5090	0
280	20240806	161700	81063310	5090	5090	5090	5090	0
281	20240806	161600	81063310	5090	5090	5090	5090	0
282	20240806	161500	81063310	5090	5090	5090	5090	0
283	20240806	161400	81063310	5090	5090	5090	5090	0
284	20240806	161300	81063310	5090	5090	5090	5090	0
285	20240806	161200	81063310	5090	5090	5090	5090	0
286	20240806	161100	81063310	5090	5090	5090	5090	0
287	20240806	161000	81063310	5090	5090	5090	5090	0
288	20240806	160900	81063310	5090	5090	5090	5090	0
289	20240806	160800	81063310	5090	5090	5090	5090	0
290	20240806	160700	81063310	5090	5090	5090	5090	0
291	20240806	160600	81063310	5090	5090	5090	5090	0
292	20240806	160500	81063310	5090	5090	5090	5090	0
293	20240806	160400	81063310	5090	5090	5090	5090	0
294	20240806	160300	81063310	5090	5090	5090	5090	0
295	20240806	160200	81063310	5090	5090	5090	5090	0
296	20240806	160100	81063310	5090	5090	5090	5090	0
297	20240806	160000	81063310	5090	5090	5090	5090	0
298	20240806	155900	81063310	5090	5090	5090	5090	0
299	20240806	155800	81063310	5090	5090	5090	5090	0
300	20240806	155700	81063310	5090	5090	5090	5090	0
301	20240806	155600	81063310	5090	5090	5090	5090	0
302	20240806	155500	81063310	5090	5090	5090	5090	3
303	20240806	155400	81063310	5090	5090	5090	5090	0
304	20240806	155300	81063310	5090	5090	5090	5090	0
305	20240806	155200	81063310	5090	5090	5090	5090	0
306	20240806	155100	81063310	5090	5090	5090	5090	0
307	20240806	155000	81063310	5090	5090	5090	5090	0
308	20240806	154900	81063310	5090	5090	5090	5090	0
309	20240806	154800	81063310	5090	5090	5090	5090	0
310	20240806	154700	81063310	5090	5090	5090	5090	0
311	20240806	154600	81063310	5090	5090	5090	5090	0
312	20240806	154500	81063310	5090	5090	5090	5090	0
313	20240806	154400	81063310	5090	5090	5090	5090	0
314	20240806	154300	81063310	5090	5090	5090	5090	0
315	20240806	154200	81063310	5090	5090	5090	5090	0
316	20240806	154100	81063310	5090	5090	5090	5090	0
317	20240806	154000	81063310	5090	5090	5090	5090	0
318	20240806	153900	81063310	5090	5090	5090	5090	0
319	20240806	153800	81063310	5090	5090	5090	5090	0
320	20240806	153700	81063310	5090	5090	5090	5090	0
321	20240806	153600	81063310	5090	5090	5090	5090	0
322	20240806	153500	81063310	5090	5090	5090	5090	0
323	20240806	153400	81063310	5090	5090	5090	5090	0
324	20240806	153300	81063310	5090	5090	5090	5090	0
325	20240806	153200	81063310	5090	5090	5090	5090	0
326	20240806	153100	81063310	5090	5090	5090	5090	0
327	20240806	153000	81063310	5090	5090	5090	5090	3
328	20240806	152900	81048040	5090	5090	5090	5090	0
329	20240806	152800	81048040	5090	5090	5090	5090	0
330	20240806	152700	81048040	5090	5090	5090	5090	0
331	20240806	152600	81048040	5090	5090	5090	5090	0
332	20240806	152500	81048040	5090	5090	5090	5090	0
333	20240806	152400	81048040	5090	5090	5090	5090	0
334	20240806	152300	81048040	5090	5090	5090	5090	0
335	20240806	152200	81048040	5090	5090	5090	5090	0
336	20240806	152100	81048040	5090	5090	5090	5090	0
337	20240806	152000	81048040	5090	5090	5090	5090	0
338	20240806	151900	81048040	5090	5090	5090	5090	2
339	20240806	151800	81037860	5070	5070	5070	5070	27
340	20240806	151700	80900970	5090	5090	5090	5090	0
341	20240806	151600	80900970	5090	5090	5090	5090	0
342	20240806	151500	80900970	5090	5090	5090	5090	0
343	20240806	151400	80900970	5090	5090	5090	5090	45
344	20240806	151300	80671920	5070	5070	5070	5070	0
345	20240806	151200	80671920	5070	5070	5070	5070	0
346	20240806	151100	80671920	5070	5070	5070	5070	0
347	20240806	151000	80671920	5070	5070	5070	5070	0
348	20240806	150900	80671920	5070	5070	5070	5070	17
349	20240806	150800	80585730	5070	5070	5070	5070	0
350	20240806	150700	80585730	5070	5070	5070	5070	0
351	20240806	150600	80585730	5070	5070	5070	5070	0
352	20240806	150500	80585730	5070	5070	5070	5070	164
353	20240806	150400	79754250	5050	5050	5050	5050	33
354	20240806	150300	79587600	5040	5040	5040	5040	0
355	20240806	150200	79587600	5040	5040	5040	5040	0
356	20240806	150100	79587600	5040	5040	5040	5040	0
357	20240806	150000	79587600	5040	5040	5040	5040	0
358	20240806	145900	79587600	5040	5040	5040	5040	0
359	20240806	145800	79587600	5040	5040	5040	5040	5
360	20240806	145700	79562400	5070	5070	5070	5070	0
361	20240806	145600	79562400	5070	5070	5070	5070	0
362	20240806	145500	79562400	5070	5070	5070	5070	0
363	20240806	145400	79562400	5070	5070	5070	5070	0
364	20240806	145300	79562400	5070	5070	5070	5070	0
365	20240806	145200	79562400	5070	5070	5070	5070	0
366	20240806	145100	79562400	5070	5070	5070	5070	0
367	20240806	145000	79562400	5070	5070	5070	5070	0
368	20240806	144900	79562400	5070	5070	5070	5070	0
369	20240806	144800	79562400	5070	5070	5070	5070	0
370	20240806	144700	79562400	5070	5070	5070	5070	0
371	20240806	144600	79562400	5070	5070	5070	5070	0
372	20240806	144500	79562400	5070	5070	5070	5070	0
373	20240806	144400	79562400	5070	5070	5070	5070	0
374	20240806	144300	79562400	5070	5070	5070	5070	0
375	20240806	144200	79562400	5070	5070	5070	5070	1
376	20240806	144100	79557330	5070	5070	5070	5070	10
377	20240806	144000	79506630	5040	5040	5040	5040	0
378	20240806	143900	79506630	5040	5040	5040	5040	117
379	20240806	143800	78916950	5040	5040	5040	5040	1
380	20240806	143700	78911910	5030	5030	5030	5030	21
381	20240806	143600	78806280	5040	5040	5040	5040	0
382	20240806	143500	78806280	5040	5040	5040	5040	0
383	20240806	143400	78806280	5040	5040	5040	5040	0
384	20240806	143300	78806280	5040	5040	5040	5040	0
385	20240806	143200	78806280	5040	5040	5040	5040	0
386	20240806	143100	78806280	5040	5040	5040	5040	0
387	20240806	143000	78806280	5040	5040	5040	5040	0
388	20240806	142900	78806280	5040	5040	5040	5040	0
389	20240806	142800	78806280	5040	5040	5040	5040	0
390	20240806	142700	78806280	5040	5040	5040	5040	0
391	20240806	142600	78806280	5040	5040	5040	5040	0
392	20240806	142500	78806280	5040	5040	5040	5040	10
393	20240806	142400	78755880	5030	5030	5030	5030	0
394	20240806	142300	78755880	5030	5030	5030	5030	0
395	20240806	142200	78755880	5030	5030	5030	5030	0
396	20240806	142100	78755880	5030	5030	5030	5030	66
397	20240806	142000	78423900	5040	5040	5040	5040	0
398	20240806	141900	78423900	5040	5040	5040	5040	0
399	20240806	141800	78423900	5040	5040	5040	5040	0
400	20240806	141700	78423900	5040	5040	5040	5040	0
401	20240806	141600	78423900	5040	5040	5040	5040	0
402	20240806	141500	78423900	5040	5040	5040	5040	0
403	20240806	141400	78423900	5040	5040	5040	5040	0
404	20240806	141300	78423900	5040	5040	5040	5040	0
405	20240806	141200	78423900	5040	5040	5040	5040	0
406	20240806	141100	78423900	5040	5040	5040	5040	0
407	20240806	141000	78423900	5040	5040	5040	5040	90
408	20240806	140900	77970300	5020	5020	5020	5020	10
409	20240806	140800	77920100	5030	5030	5030	5030	0
410	20240806	140700	77920100	5030	5030	5030	5030	0
411	20240806	140600	77920100	5030	5030	5030	5030	321
412	20240806	140500	76305470	5040	5040	5040	5040	0
413	20240806	140400	76305470	5040	5040	5040	5040	0
414	20240806	140300	76305470	5040	5040	5040	5040	0
415	20240806	140200	76305470	5040	5040	5040	5040	0
416	20240806	140100	76305470	5040	5040	5040	5040	0
417	20240806	140000	76305470	5040	5040	5040	5040	0
418	20240806	135900	76305470	5040	5040	5040	5040	0
419	20240806	135800	76305470	5040	5040	5040	5040	0
420	20240806	135700	76305470	5040	5040	5040	5040	0
421	20240806	135600	76305470	5040	5040	5040	5040	10
422	20240806	135500	76255070	5040	5040	5040	5040	0
423	20240806	135400	76255070	5040	5040	5040	5040	0
424	20240806	135300	76255070	5040	5040	5040	5040	0
425	20240806	135200	76255070	5040	5040	5040	5040	0
426	20240806	135100	76255070	5040	5040	5040	5040	0
427	20240806	135000	76255070	5040	5040	5040	5040	0
428	20240806	134900	76255070	5040	5040	5040	5040	0
429	20240806	134800	76255070	5040	5040	5040	5040	0
430	20240806	134700	76255070	5040	5040	5040	5040	1
431	20240806	134600	76250030	5040	5040	5040	5040	0
432	20240806	134500	76250030	5040	5040	5040	5040	0
433	20240806	134400	76250030	5040	5040	5040	5040	60
434	20240806	134300	75947630	5040	5040	5040	5040	0
435	20240806	134200	75947630	5040	5040	5040	5040	0
436	20240806	134100	75947630	5040	5040	5040	5040	0
437	20240806	134000	75947630	5040	5040	5040	5040	0
438	20240806	133900	75947630	5040	5040	5040	5040	0
439	20240806	133800	75947630	5040	5040	5040	5040	0
440	20240806	133700	75947630	5040	5040	5040	5040	0
441	20240806	133600	75947630	5040	5040	5040	5040	0
442	20240806	133500	75947630	5040	5040	5040	5040	0
443	20240806	133400	75947630	5040	5040	5040	5040	0
444	20240806	133300	75947630	5040	5040	5040	5040	0
445	20240806	133200	75947630	5040	5040	5040	5040	0
446	20240806	133100	75947630	5040	5040	5040	5040	0
447	20240806	133000	75947630	5040	5040	5040	5040	0
448	20240806	132900	75947630	5040	5040	5040	5040	0
449	20240806	132800	75947630	5040	5040	5040	5040	0
450	20240806	132700	75947630	5040	5040	5040	5040	0
451	20240806	132600	75947630	5040	5040	5040	5040	0
452	20240806	132500	75947630	5040	5040	5040	5040	0
453	20240806	132400	75947630	5040	5040	5040	5040	0
454	20240806	132300	75947630	5040	5040	5040	5040	0
455	20240806	132200	75947630	5040	5040	5040	5040	0
456	20240806	132100	75947630	5040	5040	5040	5040	100
457	20240806	132000	75443630	5040	5040	5040	5040	0
458	20240806	131900	75443630	5040	5040	5040	5040	0
459	20240806	131800	75443630	5040	5040	5040	5040	0
460	20240806	131700	75443630	5040	5040	5040	5040	0
461	20240806	131600	75443630	5040	5040	5040	5040	0
462	20240806	131500	75443630	5040	5040	5040	5040	10
463	20240806	131400	75393230	5030	5030	5030	5030	0
464	20240806	131300	75393230	5030	5030	5030	5030	0
465	20240806	131200	75393230	5030	5030	5030	5030	0
466	20240806	131100	75393230	5030	5030	5030	5030	0
467	20240806	131000	75393230	5030	5030	5030	5030	0
468	20240806	130900	75393230	5030	5030	5030	5030	0
469	20240806	130800	75393230	5030	5030	5030	5030	0
470	20240806	130700	75393230	5030	5030	5030	5030	0
471	20240806	130600	75393230	5030	5030	5030	5030	0
472	20240806	130500	75393230	5030	5030	5030	5030	0
473	20240806	130400	75393230	5030	5030	5030	5030	0
474	20240806	130300	75393230	5030	5030	5030	5030	100
475	20240806	130200	74890230	5030	5030	5030	5030	0
476	20240806	130100	74890230	5030	5030	5030	5030	10
477	20240806	130000	74839930	5000	5000	5000	5000	0
478	20240806	125900	74839930	5000	5000	5000	5000	0
479	20240806	125800	74839930	5000	5000	5000	5000	0
480	20240806	125700	74839930	5000	5000	5000	5000	0
481	20240806	125600	74839930	5000	5000	5000	5000	0
482	20240806	125500	74839930	5000	5000	5000	5000	0
483	20240806	125400	74839930	5000	5000	5000	5000	0
484	20240806	125300	74839930	5000	5000	5000	5000	0
485	20240806	125200	74839930	5000	5000	5000	5000	0
486	20240806	125100	74839930	5000	5000	5000	5000	0
487	20240806	125000	74839930	5000	5000	5000	5000	200
488	20240806	124900	73839930	4990	4990	4990	4990	0
489	20240806	124800	73839930	4990	4990	4990	4990	28
490	20240806	124700	73700210	4990	4990	4990	4990	0
491	20240806	124600	73700210	4990	4990	4990	4990	0
492	20240806	124500	73700210	4990	4990	4990	4990	0
493	20240806	124400	73700210	4990	4990	4990	4990	0
494	20240806	124300	73700210	4990	4990	4990	4990	0
495	20240806	124200	73700210	4990	4990	4990	4990	0
496	20240806	124100	73700210	4990	4980	4990	4980	100
497	20240806	124000	73201710	4990	4990	4990	4990	0
498	20240806	123900	73201710	4990	4990	4990	4990	0
499	20240806	123800	73201710	4990	4990	4990	4990	0
500	20240806	123700	73201710	4990	4990	4990	4990	0
501	20240806	123600	73201710	4990	4990	4990	4990	0
502	20240806	123500	73201710	4990	4990	4990	4990	0
503	20240806	123400	73201710	4990	4990	4990	4990	0
504	20240806	123300	73201710	4990	4990	4990	4990	0
505	20240806	123200	73201710	4990	4990	4990	4990	15
506	20240806	123100	73126860	5000	5000	5000	5000	10
507	20240806	123000	73076860	4950	4950	4950	4950	0
508	20240806	122900	73076860	4950	4950	4950	4950	0
509	20240806	122800	73076860	4950	4950	4950	4950	100
510	20240806	122700	72581860	4945	4945	4945	4945	0
511	20240806	122600	72581860	4945	4945	4945	4945	0
512	20240806	122500	72581860	4945	4945	4945	4945	0
513	20240806	122400	72581860	4945	4945	4945	4945	13
514	20240806	122300	72517575	4945	4945	4945	4945	0
515	20240806	122200	72517575	4945	4945	4945	4945	0
516	20240806	122100	72517575	4945	4945	4945	4945	0
517	20240806	122000	72517575	4945	4945	4945	4945	0
518	20240806	121900	72517575	4945	4945	4945	4945	0
519	20240806	121800	72517575	4945	4945	4945	4945	0
520	20240806	121700	72517575	4945	4945	4945	4945	0
521	20240806	121600	72517575	4945	4945	4945	4945	0
522	20240806	121500	72517575	4945	4945	4945	4945	0
523	20240806	121400	72517575	4945	4950	4950	4945	77
524	20240806	121300	72136735	5000	5000	5000	5000	0
525	20240806	121200	72136735	5000	5000	5000	5000	0
526	20240806	121100	72136735	5000	5000	5000	5000	0
527	20240806	121000	72136735	5000	5000	5000	5000	0
528	20240806	120900	72136735	5000	5000	5000	5000	0
529	20240806	120800	72136735	5000	5000	5000	5000	0
530	20240806	120700	72136735	5000	5000	5000	5000	0
531	20240806	120600	72136735	5000	5000	5000	5000	0
532	20240806	120500	72136735	5000	5000	5000	5000	0
533	20240806	120400	72136735	5000	5000	5000	5000	0
534	20240806	120300	72136735	5000	5000	5000	5000	0
535	20240806	120200	72136735	5000	5000	5000	5000	0
536	20240806	120100	72136735	5000	5000	5000	5000	0
537	20240806	120000	72136735	5000	5000	5000	5000	2
538	20240806	115900	72126735	5000	5000	5000	5000	0
539	20240806	115800	72126735	5000	5000	5000	5000	0
540	20240806	115700	72126735	5000	5000	5000	5000	1
541	20240806	115600	72121735	5000	5000	5000	5000	0
542	20240806	115500	72121735	5000	5000	5000	5000	0
543	20240806	115400	72121735	5000	5000	5000	5000	0
544	20240806	115300	72121735	5000	5000	5000	5000	0
545	20240806	115200	72121735	5000	5000	5000	5000	0
546	20240806	115100	72121735	5000	5000	5000	5000	9
547	20240806	115000	72076735	5000	5000	5000	5000	0
548	20240806	114900	72076735	5000	5000	5000	5000	2
549	20240806	114800	72066735	5000	5000	5000	5000	2
550	20240806	114700	72056735	5000	5000	5000	5000	0
551	20240806	114600	72056735	5000	5000	5000	5000	0
552	20240806	114500	72056735	5000	5000	5000	5000	0
553	20240806	114400	72056735	5000	5000	5000	5000	0
554	20240806	114300	72056735	5000	5000	5000	5000	0
555	20240806	114200	72056735	5000	5000	5000	5000	0
556	20240806	114100	72056735	5000	5000	5000	5000	10
557	20240806	114000	72006735	5000	5000	5000	5000	0
558	20240806	113900	72006735	5000	5000	5000	5000	0
559	20240806	113800	72006735	5000	5000	5000	5000	0
560	20240806	113700	72006735	5000	5000	5000	5000	0
561	20240806	113600	72006735	5000	5000	5000	5000	0
562	20240806	113500	72006735	5000	5000	5000	5000	0
563	20240806	113400	72006735	5000	5000	5000	5000	0
564	20240806	113300	72006735	5000	5000	5000	5000	0
565	20240806	113200	72006735	5000	5000	5000	5000	0
566	20240806	113100	72006735	5000	5000	5000	5000	0
567	20240806	113000	72006735	5000	5000	5000	5000	0
568	20240806	112900	72006735	5000	5000	5000	5000	0
569	20240806	112800	72006735	5000	5000	5000	5000	2
570	20240806	112700	71996735	5000	5000	5000	5000	40
571	20240806	112600	71796735	4995	4995	4995	4995	0
572	20240806	112500	71796735	4995	4995	4995	4995	70
573	20240806	112400	71447085	4995	4995	4995	4995	56
574	20240806	112300	71167365	4945	4945	4945	4945	0
575	20240806	112200	71167365	4945	4945	4945	4945	0
576	20240806	112100	71167365	4945	4945	4945	4945	0
577	20240806	112000	71167365	4945	4945	4945	4945	0
578	20240806	111900	71167365	4945	4945	4945	4945	0
579	20240806	111800	71167365	4945	4945	4945	4945	29
580	20240806	111700	71023960	4945	4945	4945	4945	0
581	20240806	111600	71023960	4945	4945	4945	4945	1
582	20240806	111500	71019015	4945	4945	4945	4945	0
583	20240806	111400	71019015	4945	4945	4945	4945	6
584	20240806	111300	70989345	4945	4945	4945	4945	110
585	20240806	111200	70445395	4945	4945	4945	4945	0
586	20240806	111100	70445395	4945	4945	4945	4945	0
587	20240806	111000	70445395	4945	4945	4945	4945	0
588	20240806	110900	70445395	4945	4945	4945	4945	0
589	20240806	110800	70445395	4945	4945	4945	4945	1
590	20240806	110700	70440450	4945	4945	4945	4945	119
591	20240806	110600	69851995	4995	4995	4995	4995	0
592	20240806	110500	69851995	4995	4995	4995	4995	0
593	20240806	110400	69851995	4995	4995	4995	4995	0
594	20240806	110300	69851995	4995	4995	4995	4995	1
595	20240806	110200	69847000	4945	4945	4945	4945	99
596	20240806	110100	69357445	4945	4945	4945	4945	0
597	20240806	110000	69357445	4945	4945	4945	4945	0
598	20240806	105900	69357445	4945	4945	4945	4945	0
599	20240806	105800	69357445	4945	4945	4945	4945	100
600	20240806	105700	68862945	4945	4945	4945	4945	0
601	20240806	105600	68862945	4945	4945	4945	4945	3
602	20240806	105500	68848110	4900	4900	4900	4900	0
603	20240806	105400	68848110	4900	4900	4900	4900	0
604	20240806	105300	68848110	4900	4880	4900	4880	1909
605	20240806	105200	59526895	4875	4875	4875	4875	1
606	20240806	105100	59522020	4875	4875	4875	4875	2
607	20240806	105000	59512270	4870	4870	4870	4870	0
608	20240806	104900	59512270	4870	4870	4870	4870	100
609	20240806	104800	59025270	4870	4870	4870	4870	0
610	20240806	104700	59025270	4870	4870	4870	4870	0
611	20240806	104600	59025270	4870	4875	4875	4870	104
612	20240806	104500	58518670	4870	4870	4870	4870	0
613	20240806	104400	58518670	4870	4870	4870	4870	0
614	20240806	104300	58518670	4870	4870	4870	4870	0
615	20240806	104200	58518670	4870	4870	4870	4870	6
616	20240806	104100	58489450	4870	4870	4870	4870	1
617	20240806	104000	58484580	4895	4895	4895	4895	0
618	20240806	103900	58484580	4895	4895	4895	4895	1
619	20240806	103800	58479685	4890	4890	4890	4890	91
620	20240806	103700	58034695	4890	4890	4890	4890	1
621	20240806	103600	58029805	4855	4860	4860	4855	164
622	20240806	103500	57232865	4855	4855	4855	4855	1
623	20240806	103400	57228010	4885	4885	4885	4885	0
624	20240806	103300	57228010	4885	4885	4885	4885	0
625	20240806	103200	57228010	4885	4885	4885	4885	10
626	20240806	103100	57179160	4900	4925	4925	4900	213
627	20240806	103000	56133860	4925	4950	4975	4925	122
628	20240806	102900	55530335	4950	4960	4960	4950	5
629	20240806	102800	55505555	4965	4965	4965	4965	0
630	20240806	102700	55505555	4965	4965	4965	4965	0
631	20240806	102600	55505555	4965	4965	4965	4965	64
632	20240806	102500	55187795	4970	4970	4970	4970	0
633	20240806	102400	55187795	4970	5000	5000	4970	65
634	20240806	102300	54864000	4995	4995	4995	4995	0
635	20240806	102200	54864000	4995	4995	4995	4995	0
636	20240806	102100	54864000	4995	4995	4995	4995	0
637	20240806	102000	54864000	4995	4995	4995	4995	1
638	20240806	101900	54859005	5000	5010	5010	5000	341
639	20240806	101800	53153145	5020	5020	5020	5020	107
640	20240806	101700	52616005	5030	5030	5030	5030	0
641	20240806	101600	52616005	5030	5030	5030	5030	98
642	20240806	101500	52123065	5030	5030	5030	5030	0
643	20240806	101400	52123065	5030	5030	5030	5030	0
644	20240806	101300	52123065	5030	5030	5030	5030	0
645	20240806	101200	52123065	5030	5030	5030	5030	1
646	20240806	101100	52118035	5050	5050	5050	5050	244
647	20240806	101000	50885835	5050	5050	5050	5050	0
648	20240806	100900	50885835	5050	5050	5050	5050	0
649	20240806	100800	50885835	5050	5050	5050	5050	0
650	20240806	100700	50885835	5050	5050	5050	5050	1
651	20240806	100600	50880785	5050	5050	5050	5050	308
652	20240806	100500	49325385	5050	5050	5050	5050	308
653	20240806	100400	47769985	5070	5050	5070	5050	309
654	20240806	100300	46209515	5050	5050	5050	5050	0
655	20240806	100200	46209515	5050	5050	5050	5030	723
656	20240806	100100	42564425	5050	5050	5050	5050	1
657	20240806	100000	42559375	5040	5100	5100	5040	35
658	20240806	095900	42382545	5110	5110	5110	5110	0
659	20240806	095800	42382545	5110	5140	5140	5110	2
660	20240806	095700	42372295	5070	5150	5150	5070	413
661	20240806	095600	40269985	5070	5070	5070	5070	43
662	20240806	095500	40051975	5070	5140	5150	5070	22
663	20240806	095400	39940005	5160	5160	5160	5160	0
664	20240806	095300	39940005	5160	5160	5160	5160	0
665	20240806	095200	39940005	5160	5160	5160	5160	70
666	20240806	095100	39578805	5150	5150	5150	5150	40
667	20240806	095000	39372805	5060	5160	5160	5060	782
668	20240806	094900	35401565	5170	5170	5170	5170	0
669	20240806	094800	35401565	5170	5170	5170	5170	0
670	20240806	094700	35401565	5170	5170	5170	5170	0
671	20240806	094600	35401565	5170	5180	5180	5170	300
672	20240806	094500	33848565	5180	5180	5180	5180	0
673	20240806	094400	33848565	5180	5180	5180	5180	1
674	20240806	094300	33843385	5220	5220	5220	5220	0
675	20240806	094200	33843385	5220	5220	5220	5220	0
676	20240806	094100	33843385	5220	5220	5220	5220	0
677	20240806	094000	33843385	5220	5220	5220	5220	148
678	20240806	093900	33070825	5220	5220	5220	5220	0
679	20240806	093800	33070825	5220	5220	5220	5220	10
680	20240806	093700	33018625	5230	5230	5230	5230	0
681	20240806	093600	33018625	5230	5230	5230	5230	0
682	20240806	093500	33018625	5230	5230	5230	5230	230
683	20240806	093400	31815725	5230	5230	5230	5230	0
684	20240806	093300	31815725	5230	5230	5230	5230	1
685	20240806	093200	31810495	5300	5300	5300	5300	0
686	20240806	093100	31810495	5300	5300	5300	5300	0
687	20240806	093000	31810495	5300	5300	5300	5300	0
688	20240806	092900	31810495	5300	5300	5300	5300	0
689	20240806	092800	31810495	5300	5300	5300	5300	9
690	20240806	092700	31762795	5300	5300	5300	5300	1
691	20240806	092600	31757495	5390	5390	5390	5390	0
692	20240806	092500	31757495	5390	5390	5390	5390	0
693	20240806	092400	31757495	5390	5390	5390	5390	0
694	20240806	092300	31757495	5390	5310	5400	5310	501
695	20240806	092200	29065175	5190	5190	5190	5190	0
696	20240806	092100	29065175	5190	5180	5190	5180	12
697	20240806	092000	29003005	5170	5170	5170	5170	7
698	20240806	091900	28966815	5150	5250	5250	5150	200
699	20240806	091800	27921655	5190	5190	5190	5190	0
700	20240806	091700	27921655	5190	5190	5190	5190	0
701	20240806	091600	27921655	5190	5300	5400	5190	510
702	20240806	091500	25183055	5340	5340	5340	5340	0
703	20240806	091400	25183055	5340	5290	5340	5290	500
704	20240806	091300	22517155	5100	5310	5390	5100	781
705	20240806	091200	18386425	5320	5250	5350	5070	90
706	20240806	091100	17927575	5200	5200	5200	5200	0
707	20240806	091000	17927575	5200	5300	5300	5200	133
708	20240806	090900	17228195	5300	5300	5360	5300	1315
709	20240806	090800	10242555	5260	5260	5260	5260	0
710	20240806	090700	10242555	5260	5040	5260	5040	402
711	20240806	090600	8144655	5000	5000	5020	5000	205
712	20240806	090500	7116095	5000	5000	5000	5000	1
713	20240806	090400	7111095	4800	4885	5200	4800	974
714	20240806	090300	2256360	4885	4995	4995	4885	114
715	20240806	090200	1687920	4995	4995	4995	4995	70
716	20240806	090100	1338270	5000	4860	5000	4860	218
717	20240806	090000	252720	4860	4860	4860	4860	52