KissMeData/142210/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	202200	1086150885	4980	4980	4980	4980	10212
3	20240806	202100	1086150885	4980	4980	4980	4980	0
4	20240806	202000	1086150885	4980	4980	4980	4980	0
5	20240806	201900	1086150885	4980	4980	4980	4980	0
6	20240806	201800	1086150885	4980	4980	4980	4980	0
7	20240806	201700	1086150885	4980	4980	4980	4980	0
8	20240806	201600	1086150885	4980	4980	4980	4980	0
9	20240806	201500	1086150885	4980	4980	4980	4980	0
10	20240806	201400	1086150885	4980	4980	4980	4980	0
11	20240806	201300	1086150885	4980	4980	4980	4980	0
12	20240806	201200	1086150885	4980	4980	4980	4980	0
13	20240806	201100	1086150885	4980	4980	4980	4980	0
14	20240806	201000	1086150885	4980	4980	4980	4980	0
15	20240806	200900	1086150885	4980	4980	4980	4980	0
16	20240806	200800	1086150885	4980	4980	4980	4980	0
17	20240806	200700	1086150885	4980	4980	4980	4980	0
18	20240806	200600	1086150885	4980	4980	4980	4980	0
19	20240806	200500	1086150885	4980	4980	4980	4980	0
20	20240806	200400	1086150885	4980	4980	4980	4980	0
21	20240806	200300	1086150885	4980	4980	4980	4980	0
22	20240806	200200	1086150885	4980	4980	4980	4980	0
23	20240806	200100	1086150885	4980	4980	4980	4980	0
24	20240806	200000	1086150885	4980	4980	4980	4980	0
25	20240806	195900	1086150885	4980	4980	4980	4980	0
26	20240806	195800	1086150885	4980	4980	4980	4980	0
27	20240806	195700	1086150885	4980	4980	4980	4980	0
28	20240806	195600	1086150885	4980	4980	4980	4980	0
29	20240806	195500	1086150885	4980	4980	4980	4980	0
30	20240806	195400	1086150885	4980	4980	4980	4980	0
31	20240806	195300	1086150885	4980	4980	4980	4980	0
32	20240806	195200	1086150885	4980	4980	4980	4980	10212
33	20240806	195100	1086150885	4980	4980	4980	4980	0
34	20240806	195000	1086150885	4980	4980	4980	4980	0
35	20240806	194900	1086150885	4980	4980	4980	4980	0
36	20240806	194800	1086150885	4980	4980	4980	4980	0
37	20240806	194700	1086150885	4980	4980	4980	4980	0
38	20240806	194600	1086150885	4980	4980	4980	4980	0
39	20240806	194500	1086150885	4980	4980	4980	4980	0
40	20240806	194400	1086150885	4980	4980	4980	4980	0
41	20240806	194300	1086150885	4980	4980	4980	4980	0
42	20240806	194200	1086150885	4980	4980	4980	4980	0
43	20240806	194100	1086150885	4980	4980	4980	4980	0
44	20240806	194000	1086150885	4980	4980	4980	4980	0
45	20240806	193900	1086150885	4980	4980	4980	4980	0
46	20240806	193800	1086150885	4980	4980	4980	4980	0
47	20240806	193700	1086150885	4980	4980	4980	4980	0
48	20240806	193600	1086150885	4980	4980	4980	4980	0
49	20240806	193500	1086150885	4980	4980	4980	4980	0
50	20240806	193400	1086150885	4980	4980	4980	4980	0
51	20240806	193300	1086150885	4980	4980	4980	4980	0
52	20240806	193200	1086150885	4980	4980	4980	4980	0
53	20240806	193100	1086150885	4980	4980	4980	4980	0
54	20240806	193000	1086150885	4980	4980	4980	4980	0
55	20240806	192900	1086150885	4980	4980	4980	4980	0
56	20240806	192800	1086150885	4980	4980	4980	4980	0
57	20240806	192700	1086150885	4980	4980	4980	4980	0
58	20240806	192600	1086150885	4980	4980	4980	4980	0
59	20240806	192500	1086150885	4980	4980	4980	4980	0
60	20240806	192400	1086150885	4980	4980	4980	4980	0
61	20240806	192300	1086150885	4980	4980	4980	4980	0
62	20240806	192200	1086150885	4980	4980	4980	4980	10212
63	20240806	192100	1086150885	4980	4980	4980	4980	0
64	20240806	192000	1086150885	4980	4980	4980	4980	0
65	20240806	191900	1086150885	4980	4980	4980	4980	0
66	20240806	191800	1086150885	4980	4980	4980	4980	0
67	20240806	191700	1086150885	4980	4980	4980	4980	0
68	20240806	191600	1086150885	4980	4980	4980	4980	0
69	20240806	191500	1086150885	4980	4980	4980	4980	0
70	20240806	191400	1086150885	4980	4980	4980	4980	0
71	20240806	191300	1086150885	4980	4980	4980	4980	0
72	20240806	191200	1086150885	4980	4980	4980	4980	0
73	20240806	191100	1086150885	4980	4980	4980	4980	0
74	20240806	191000	1086150885	4980	4980	4980	4980	0
75	20240806	190900	1086150885	4980	4980	4980	4980	0
76	20240806	190800	1086150885	4980	4980	4980	4980	0
77	20240806	190700	1086150885	4980	4980	4980	4980	0
78	20240806	190600	1086150885	4980	4980	4980	4980	0
79	20240806	190500	1086150885	4980	4980	4980	4980	0
80	20240806	190400	1086150885	4980	4980	4980	4980	0
81	20240806	190300	1086150885	4980	4980	4980	4980	0
82	20240806	190200	1086150885	4980	4980	4980	4980	0
83	20240806	190100	1086150885	4980	4980	4980	4980	0
84	20240806	190000	1086150885	4980	4980	4980	4980	0
85	20240806	185900	1086150885	4980	4980	4980	4980	0
86	20240806	185800	1086150885	4980	4980	4980	4980	0
87	20240806	185700	1086150885	4980	4980	4980	4980	0
88	20240806	185600	1086150885	4980	4980	4980	4980	0
89	20240806	185500	1086150885	4980	4980	4980	4980	0
90	20240806	185400	1086150885	4980	4980	4980	4980	0
91	20240806	185300	1086150885	4980	4980	4980	4980	0
92	20240806	185200	1086150885	4980	4980	4980	4980	10212
93	20240806	185100	1086150885	4980	4980	4980	4980	0
94	20240806	185000	1086150885	4980	4980	4980	4980	0
95	20240806	184900	1086150885	4980	4980	4980	4980	0
96	20240806	184800	1086150885	4980	4980	4980	4980	0
97	20240806	184700	1086150885	4980	4980	4980	4980	0
98	20240806	184600	1086150885	4980	4980	4980	4980	0
99	20240806	184500	1086150885	4980	4980	4980	4980	0
100	20240806	184400	1086150885	4980	4980	4980	4980	0
101	20240806	184300	1086150885	4980	4980	4980	4980	0
102	20240806	184200	1086150885	4980	4980	4980	4980	0
103	20240806	184100	1086150885	4980	4980	4980	4980	0
104	20240806	184000	1086150885	4980	4980	4980	4980	0
105	20240806	183900	1086150885	4980	4980	4980	4980	0
106	20240806	183800	1086150885	4980	4980	4980	4980	0
107	20240806	183700	1086150885	4980	4980	4980	4980	0
108	20240806	183600	1086150885	4980	4980	4980	4980	0
109	20240806	183500	1086150885	4980	4980	4980	4980	0
110	20240806	183400	1086150885	4980	4980	4980	4980	0
111	20240806	183300	1086150885	4980	4980	4980	4980	0
112	20240806	183200	1086150885	4980	4980	4980	4980	0
113	20240806	183100	1086150885	4980	4980	4980	4980	0
114	20240806	183000	1086150885	4980	4980	4980	4980	0
115	20240806	182900	1086150885	4980	4980	4980	4980	0
116	20240806	182800	1086150885	4980	4980	4980	4980	0
117	20240806	182700	1086150885	4980	4980	4980	4980	0
118	20240806	182600	1086150885	4980	4980	4980	4980	0
119	20240806	182500	1086150885	4980	4980	4980	4980	0
120	20240806	182400	1086150885	4980	4980	4980	4980	0
121	20240806	182300	1086150885	4980	4980	4980	4980	0
122	20240806	182200	1086150885	4980	4980	4980	4980	10212
123	20240806	182100	1086150885	4980	4980	4980	4980	0
124	20240806	182000	1086150885	4980	4980	4980	4980	0
125	20240806	181900	1086150885	4980	4980	4980	4980	0
126	20240806	181800	1086150885	4980	4980	4980	4980	0
127	20240806	181700	1086150885	4980	4980	4980	4980	0
128	20240806	181600	1086150885	4980	4980	4980	4980	0
129	20240806	181500	1086150885	4980	4980	4980	4980	0
130	20240806	181400	1086150885	4980	4980	4980	4980	0
131	20240806	181300	1086150885	4980	4980	4980	4980	0
132	20240806	181200	1086150885	4980	4980	4980	4980	0
133	20240806	181100	1086150885	4980	4980	4980	4980	0
134	20240806	181000	1086150885	4980	4980	4980	4980	0
135	20240806	180900	1086150885	4980	4980	4980	4980	0
136	20240806	180800	1086150885	4980	4980	4980	4980	0
137	20240806	180700	1086150885	4980	4980	4980	4980	0
138	20240806	180600	1086150885	4980	4980	4980	4980	0
139	20240806	180500	1086150885	4980	4980	4980	4980	0
140	20240806	180400	1086150885	4980	4980	4980	4980	0
141	20240806	180300	1086150885	4980	4980	4980	4980	0
142	20240806	180200	1086150885	4980	4980	4980	4980	0
143	20240806	180100	1086150885	4980	4980	4980	4980	0
144	20240806	180000	1086150885	4980	4980	4980	4980	0
145	20240806	175900	1086150885	4980	4980	4980	4980	0
146	20240806	175800	1086150885	4980	4980	4980	4980	0
147	20240806	175700	1086150885	4980	4980	4980	4980	0
148	20240806	175600	1086150885	4980	4980	4980	4980	0
149	20240806	175500	1086150885	4980	4980	4980	4980	0
150	20240806	175400	1086150885	4980	4980	4980	4980	0
151	20240806	175300	1086150885	4980	4980	4980	4980	0
152	20240806	175200	1086150885	4980	4980	4980	4980	10212
153	20240806	175100	1086150885	4980	4980	4980	4980	0
154	20240806	175000	1086150885	4980	4980	4980	4980	0
155	20240806	174900	1086150885	4980	4980	4980	4980	0
156	20240806	174800	1086150885	4980	4980	4980	4980	0
157	20240806	174700	1086150885	4980	4980	4980	4980	0
158	20240806	174600	1086150885	4980	4980	4980	4980	0
159	20240806	174500	1086150885	4980	4980	4980	4980	0
160	20240806	174400	1086150885	4980	4980	4980	4980	0
161	20240806	174300	1086150885	4980	4980	4980	4980	0
162	20240806	174200	1086150885	4980	4980	4980	4980	0
163	20240806	174100	1086150885	4980	4980	4980	4980	0
164	20240806	174000	1086150885	4980	4980	4980	4980	0
165	20240806	173900	1086150885	4980	4980	4980	4980	0
166	20240806	173800	1086150885	4980	4980	4980	4980	0
167	20240806	173700	1086150885	4980	4980	4980	4980	0
168	20240806	173600	1086150885	4980	4980	4980	4980	0
169	20240806	173500	1086150885	4980	4980	4980	4980	0
170	20240806	173400	1086150885	4980	4980	4980	4980	0
171	20240806	173300	1086150885	4980	4980	4980	4980	0
172	20240806	173200	1086150885	4980	4980	4980	4980	0
173	20240806	173100	1086150885	4980	4980	4980	4980	0
174	20240806	173000	1086150885	4980	4980	4980	4980	0
175	20240806	172900	1086150885	4980	4980	4980	4980	0
176	20240806	172800	1086150885	4980	4980	4980	4980	0
177	20240806	172700	1086150885	4980	4980	4980	4980	0
178	20240806	172600	1086150885	4980	4980	4980	4980	0
179	20240806	172500	1086150885	4980	4980	4980	4980	0
180	20240806	172400	1086150885	4980	4980	4980	4980	0
181	20240806	172300	1086150885	4980	4980	4980	4980	0
182	20240806	172200	1086150885	4980	4980	4980	4980	10212
183	20240806	172100	1086150885	4980	4980	4980	4980	0
184	20240806	172000	1086150885	4980	4980	4980	4980	0
185	20240806	171900	1086150885	4980	4980	4980	4980	0
186	20240806	171800	1086150885	4980	4980	4980	4980	0
187	20240806	171700	1086150885	4980	4980	4980	4980	0
188	20240806	171600	1086150885	4980	4980	4980	4980	0
189	20240806	171500	1086150885	4980	4980	4980	4980	0
190	20240806	171400	1086150885	4980	4980	4980	4980	0
191	20240806	171300	1086150885	4980	4980	4980	4980	0
192	20240806	171200	1086150885	4980	4980	4980	4980	0
193	20240806	171100	1086150885	4980	4980	4980	4980	0
194	20240806	171000	1086150885	4980	4980	4980	4980	0
195	20240806	170900	1086150885	4980	4980	4980	4980	0
196	20240806	170800	1086150885	4980	4980	4980	4980	0
197	20240806	170700	1086150885	4980	4980	4980	4980	0
198	20240806	170600	1086150885	4980	4980	4980	4980	0
199	20240806	170500	1086150885	4980	4980	4980	4980	0
200	20240806	170400	1086150885	4980	4980	4980	4980	0
201	20240806	170300	1086150885	4980	4980	4980	4980	0
202	20240806	170200	1086150885	4980	4980	4980	4980	0
203	20240806	170100	1086150885	4980	4980	4980	4980	0
204	20240806	170000	1086150885	4980	4980	4980	4980	0
205	20240806	165900	1086150885	4980	4980	4980	4980	0
206	20240806	165800	1086150885	4980	4980	4980	4980	0
207	20240806	165700	1086150885	4980	4980	4980	4980	0
208	20240806	165600	1086150885	4980	4980	4980	4980	0
209	20240806	165500	1086150885	4980	4980	4980	4980	0
210	20240806	165400	1086150885	4980	4980	4980	4980	0
211	20240806	165300	1086150885	4980	4980	4980	4980	0
212	20240806	165200	1086150885	4980	4980	4980	4980	10212
213	20240806	165100	1086150885	4980	4980	4980	4980	0
214	20240806	165000	1086150885	4980	4980	4980	4980	0
215	20240806	164900	1086150885	4980	4980	4980	4980	0
216	20240806	164800	1086150885	4980	4980	4980	4980	0
217	20240806	164700	1086150885	4980	4980	4980	4980	0
218	20240806	164600	1086150885	4980	4980	4980	4980	0
219	20240806	164500	1086150885	4980	4980	4980	4980	0
220	20240806	164400	1086150885	4980	4980	4980	4980	0
221	20240806	164300	1086150885	4980	4980	4980	4980	0
222	20240806	164200	1086150885	4980	4980	4980	4980	0
223	20240806	164100	1086150885	4980	4980	4980	4980	0
224	20240806	164000	1086150885	4980	4980	4980	4980	0
225	20240806	163900	1086150885	4980	4980	4980	4980	0
226	20240806	163800	1086150885	4980	4980	4980	4980	0
227	20240806	163700	1086150885	4980	4980	4980	4980	0
228	20240806	163600	1086150885	4980	4980	4980	4980	0
229	20240806	163500	1086150885	4980	4980	4980	4980	0
230	20240806	163400	1086150885	4980	4980	4980	4980	0
231	20240806	163300	1086150885	4980	4980	4980	4980	0
232	20240806	163200	1086150885	4980	4980	4980	4980	0
233	20240806	163100	1086150885	4980	4980	4980	4980	0
234	20240806	163000	1086150885	4980	4980	4980	4980	0
235	20240806	162900	1086150885	4980	4980	4980	4980	0
236	20240806	162800	1086150885	4980	4980	4980	4980	0
237	20240806	162700	1086150885	4980	4980	4980	4980	0
238	20240806	162600	1086150885	4980	4980	4980	4980	0
239	20240806	162500	1086150885	4980	4980	4980	4980	0
240	20240806	162400	1086150885	4980	4980	4980	4980	0
241	20240806	162300	1086150885	4980	4980	4980	4980	0
242	20240806	162200	1086150885	4980	4980	4980	4980	10212
243	20240806	162100	1086150885	4980	4980	4980	4980	0
244	20240806	162000	1086150885	4980	4980	4980	4980	0
245	20240806	161900	1086150885	4980	4980	4980	4980	0
246	20240806	161800	1086150885	4980	4980	4980	4980	0
247	20240806	161700	1086150885	4980	4980	4980	4980	0
248	20240806	161600	1086150885	4980	4980	4980	4980	0
249	20240806	161500	1086150885	4980	4980	4980	4980	0
250	20240806	161400	1086150885	4980	4980	4980	4980	0
251	20240806	161300	1086150885	4980	4980	4980	4980	0
252	20240806	161200	1086150885	4980	4980	4980	4980	0
253	20240806	161100	1086150885	4980	4980	4980	4980	0
254	20240806	161000	1086150885	4980	4980	4980	4980	0
255	20240806	160900	1086150885	4980	4980	4980	4980	0
256	20240806	160800	1086150885	4980	4980	4980	4980	0
257	20240806	160700	1086150885	4980	4980	4980	4980	0
258	20240806	160600	1086150885	4980	4980	4980	4980	0
259	20240806	160500	1086150885	4980	4980	4980	4980	0
260	20240806	160400	1086150885	4980	4980	4980	4980	0
261	20240806	160300	1086150885	4980	4980	4980	4980	0
262	20240806	160200	1086150885	4980	4980	4980	4980	0
263	20240806	160100	1086150885	4980	4980	4980	4980	0
264	20240806	160000	1086150885	4980	4980	4980	4980	0
265	20240806	155900	1086150885	4980	4980	4980	4980	0
266	20240806	155800	1086150885	4980	4980	4980	4980	0
267	20240806	155700	1086150885	4980	4980	4980	4980	0
268	20240806	155600	1086150885	4980	4980	4980	4980	0
269	20240806	155500	1086150885	4980	4980	4980	4980	0
270	20240806	155400	1086150885	4980	4980	4980	4980	0
271	20240806	155300	1086150885	4980	4980	4980	4980	0
272	20240806	155200	1086150885	4980	4980	4980	4980	10212
273	20240806	155100	1086150885	4980	4980	4980	4980	0
274	20240806	155000	1086150885	4980	4980	4980	4980	0
275	20240806	154900	1086150885	4980	4980	4980	4980	0
276	20240806	154800	1086150885	4980	4980	4980	4980	0
277	20240806	154700	1086150885	4980	4980	4980	4980	0
278	20240806	154600	1086150885	4980	4980	4980	4980	0
279	20240806	154500	1086150885	4980	4980	4980	4980	0
280	20240806	154400	1086150885	4980	4980	4980	4980	0
281	20240806	154300	1086150885	4980	4980	4980	4980	0
282	20240806	154200	1086150885	4980	4980	4980	4980	0
283	20240806	154100	1086150885	4980	4980	4980	4980	0
284	20240806	154000	1086150885	4980	4980	4980	4980	0
285	20240806	153900	1086150885	4980	4980	4980	4980	0
286	20240806	153800	1086150885	4980	4980	4980	4980	0
287	20240806	153700	1086150885	4980	4980	4980	4980	0
288	20240806	153600	1086150885	4980	4980	4980	4980	0
289	20240806	153500	1086150885	4980	4980	4980	4980	0
290	20240806	153400	1086150885	4980	4980	4980	4980	0
291	20240806	153300	1086150885	4980	4980	4980	4980	0
292	20240806	153200	1086150885	4980	4980	4980	4980	0
293	20240806	153100	1086150885	4980	4980	4980	4980	0
294	20240806	153000	1086150885	4980	4980	4980	4980	10212
295	20240806	152900	1035295125	5040	5040	5040	5040	0
296	20240806	152800	1035295125	5040	5040	5040	5040	0
297	20240806	152700	1035295125	5040	5040	5040	5040	0
298	20240806	152600	1035295125	5040	5040	5040	5040	0
299	20240806	152500	1035295125	5040	5040	5040	5040	0
300	20240806	152400	1035295125	5040	5040	5040	5040	0
301	20240806	152300	1035295125	5040	5040	5040	5040	0
302	20240806	152200	1035295125	5040	5040	5040	5040	0
303	20240806	152100	1035295125	5040	5040	5040	5040	0
304	20240806	152000	1035295125	5040	5040	5040	5040	0
305	20240806	151900	1035295125	5040	5030	5040	5030	438
306	20240806	151800	1033091595	5040	5030	5040	5030	457
307	20240806	151700	1030789595	5030	5020	5030	5020	412
308	20240806	151600	1028720635	5040	5030	5040	5030	71
309	20240806	151500	1028362815	5040	5040	5040	5040	2
310	20240806	151400	1028352735	5030	5040	5040	5020	36
311	20240806	151300	1028171515	5040	5040	5040	5040	0
312	20240806	151200	1028171515	5040	5030	5040	5020	238
313	20240806	151100	1026974185	5040	5040	5040	5040	1
314	20240806	151000	1026969145	5040	5040	5040	5040	111
315	20240806	150900	1026409705	5040	5040	5040	5040	597
316	20240806	150800	1023400825	5040	5040	5040	5040	0
317	20240806	150700	1023400825	5040	5040	5040	5040	722
318	20240806	150600	1019761945	5040	5010	5040	5010	2291
319	20240806	150500	1008281785	5040	5010	5040	5010	3607
320	20240806	150400	990204255	5030	5030	5030	5030	45
321	20240806	150300	989977905	5040	5030	5040	5010	441
322	20240806	150200	987763375	5040	5040	5040	5040	0
323	20240806	150100	987763375	5040	5040	5040	5040	11
324	20240806	150000	987707935	5040	5030	5040	5030	1148
325	20240806	145900	981933215	5030	5030	5030	5020	1188
326	20240806	145800	975959825	5030	5030	5030	5030	0
327	20240806	145700	975959825	5030	5030	5030	5030	216
328	20240806	145600	974873345	5030	5030	5030	5030	71
329	20240806	145500	974516215	5030	5030	5030	5030	1
330	20240806	145400	974511185	5040	5040	5040	5040	44
331	20240806	145300	974289425	5040	5030	5040	5030	722
332	20240806	145200	970657535	5030	5030	5030	5030	261
333	20240806	145100	969344705	5030	5030	5030	5030	0
334	20240806	145000	969344705	5030	5030	5030	5030	2
335	20240806	144900	969334645	5030	5030	5030	5030	1
336	20240806	144800	969329615	5030	5030	5030	5030	4
337	20240806	144700	969309495	5030	5030	5030	5030	3
338	20240806	144600	969294405	5030	5030	5030	5030	0
339	20240806	144500	969294405	5030	5030	5030	5030	9
340	20240806	144400	969249135	5020	5030	5030	5020	245
341	20240806	144300	968018785	5030	5030	5030	5030	3
342	20240806	144200	968003695	5030	5030	5030	5030	0
343	20240806	144100	968003695	5030	5030	5030	5030	10
344	20240806	144000	967953395	5030	5030	5030	5030	0
345	20240806	143900	967953395	5030	5030	5030	5030	21
346	20240806	143800	967847765	5030	5030	5030	5030	5
347	20240806	143700	967822615	5040	5040	5040	5040	0
348	20240806	143600	967822615	5040	5040	5040	5030	95
349	20240806	143500	967344715	5030	5030	5030	5030	141
350	20240806	143400	966635485	5030	5020	5030	5020	1336
351	20240806	143300	959926315	5020	5020	5020	5020	180
352	20240806	143200	959022715	5020	5020	5020	5020	1
353	20240806	143100	959017695	5000	5000	5000	5000	10
354	20240806	143000	958967695	5000	5010	5010	5000	263
355	20240806	142900	957651995	5010	5010	5010	5010	3
356	20240806	142800	957636965	5020	5030	5030	5020	23
357	20240806	142700	957521445	5030	5040	5040	5030	101
358	20240806	142600	957012415	5040	5010	5040	5010	24
359	20240806	142500	956892055	5030	5040	5040	5030	1097
360	20240806	142400	951363975	5040	5040	5040	5040	0
361	20240806	142300	951363975	5040	5030	5040	5030	2
362	20240806	142200	951353905	5030	5000	5030	5000	3700
363	20240806	142100	932818885	5010	5010	5010	5010	1
364	20240806	142000	932813875	5010	5000	5010	5000	600
365	20240806	141900	929809865	5000	5000	5000	5000	1
366	20240806	141800	929804865	5010	4975	5010	4975	144
367	20240806	141700	929088395	5020	5020	5020	5020	11
368	20240806	141600	929033175	5020	5020	5020	5020	1
369	20240806	141500	929028155	5020	5010	5020	5010	141
370	20240806	141400	928321725	5010	4990	5010	4990	209
371	20240806	141300	927277015	4995	5000	5000	4995	2
372	20240806	141200	927267020	5000	5000	5000	5000	9
373	20240806	141100	927222020	5010	5010	5010	5010	0
374	20240806	141000	927222020	5010	5010	5010	5010	88
375	20240806	140900	926781140	5010	5010	5010	5010	2
376	20240806	140800	926771120	5010	5010	5010	4950	2676
377	20240806	140700	913453855	5010	5010	5030	5000	363
378	20240806	140600	911636605	5010	5010	5030	5010	46
379	20240806	140500	911406025	5030	5030	5030	5020	23
380	20240806	140400	911290455	5040	5040	5040	5040	0
381	20240806	140300	911290455	5040	5040	5040	5040	0
382	20240806	140200	911290455	5040	5030	5040	5030	1024
383	20240806	140100	906139495	5040	5040	5040	5000	4303
384	20240806	140000	884590865	5040	5040	5050	5040	134
385	20240806	135900	883915035	5040	5050	5050	5040	502
386	20240806	135800	881384935	5050	5050	5050	5050	17
387	20240806	135700	881299085	5050	5060	5060	5050	30
388	20240806	135600	881147575	5050	5050	5050	5050	95
389	20240806	135500	880667825	5050	5050	5050	5050	0
390	20240806	135400	880667825	5050	5050	5050	5050	8
391	20240806	135300	880627425	5060	5060	5060	5060	142
392	20240806	135200	879908905	5060	5060	5060	5060	0
393	20240806	135100	879908905	5060	5060	5060	5060	0
394	20240806	135000	879908905	5060	5060	5060	5060	3
395	20240806	134900	879893725	5040	5040	5040	5040	0
396	20240806	134800	879893725	5040	5040	5040	5040	60
397	20240806	134700	879591325	5060	5060	5060	5060	0
398	20240806	134600	879591325	5060	5040	5060	5040	522
399	20240806	134500	876953005	5060	5060	5060	5060	2
400	20240806	134400	876942885	5070	5070	5070	5070	0
401	20240806	134300	876942885	5070	5070	5070	5070	0
402	20240806	134200	876942885	5070	5070	5070	5040	5
403	20240806	134100	876917565	5040	5040	5040	5040	182
404	20240806	134000	876000285	5070	5070	5070	5070	3
405	20240806	133900	875985075	5070	5070	5070	5070	1
406	20240806	133800	875980005	5060	5060	5060	5060	400
407	20240806	133700	873956005	5060	5050	5060	5050	12
408	20240806	133600	873895385	5040	5040	5040	5040	0
409	20240806	133500	873895385	5040	5040	5040	5040	500
410	20240806	133400	871375385	5040	5050	5050	5040	3536
411	20240806	133300	853553905	5060	5060	5060	5060	2
412	20240806	133200	853543785	5040	5060	5060	5040	534
413	20240806	133100	850852025	5060	5040	5060	5040	210
414	20240806	133000	849791525	5040	5040	5040	5040	0
415	20240806	132900	849791525	5040	5040	5040	5040	0
416	20240806	132800	849791525	5040	5060	5060	5040	1296
417	20240806	132700	843243325	5070	5070	5070	5070	1
418	20240806	132600	843238255	5070	5070	5070	5070	196
419	20240806	132500	842244535	5070	5070	5070	5070	100
420	20240806	132400	841737535	5070	5070	5070	5070	1
421	20240806	132300	841732465	5070	5070	5070	5070	182
422	20240806	132200	840809725	5060	5060	5060	5060	0
423	20240806	132100	840809725	5060	5060	5060	5060	345
424	20240806	132000	839064025	5060	5060	5060	5060	5
425	20240806	131900	839038725	5050	5050	5050	5050	220
426	20240806	131800	837927725	5050	5050	5050	5050	0
427	20240806	131700	837927725	5050	5050	5050	5050	0
428	20240806	131600	837927725	5050	5050	5050	5050	0
429	20240806	131500	837927725	5050	5050	5050	5050	2
430	20240806	131400	837917625	5040	5030	5040	5030	1528
431	20240806	131300	830222505	5030	5050	5050	5030	516
432	20240806	131200	827626795	5050	5050	5050	5050	11
433	20240806	131100	827571245	5050	5050	5050	5050	0
434	20240806	131000	827571245	5050	5050	5050	5050	0
435	20240806	130900	827571245	5050	5050	5050	5050	22
436	20240806	130800	827460145	5050	5050	5050	5050	112
437	20240806	130700	826894545	5050	5050	5050	5050	180
438	20240806	130600	825985545	5050	5050	5050	5050	1
439	20240806	130500	825980495	5050	5050	5050	5050	100
440	20240806	130400	825475495	5050	5050	5050	5050	2
441	20240806	130300	825465395	5050	5050	5050	5050	0
442	20240806	130200	825465395	5050	5050	5050	5050	0
443	20240806	130100	825465395	5050	5050	5050	5050	10
444	20240806	130000	825414895	5050	5050	5050	5050	0
445	20240806	125900	825414895	5050	5050	5050	5050	50
446	20240806	125800	825162395	5050	5050	5050	5050	11
447	20240806	125700	825106845	5050	5040	5050	5040	646
448	20240806	125600	821850395	5040	5040	5040	5040	0
449	20240806	125500	821850395	5040	5040	5040	5040	0
450	20240806	125400	821850395	5040	5040	5040	5040	0
451	20240806	125300	821850395	5040	5040	5040	5040	11
452	20240806	125200	821794955	5040	5040	5040	5040	0
453	20240806	125100	821794955	5040	5030	5040	5030	826
454	20240806	125000	817640105	5030	5030	5030	5030	62
455	20240806	124900	817328245	5030	5030	5030	5030	0
456	20240806	124800	817328245	5030	5030	5030	5030	0
457	20240806	124700	817328245	5030	5020	5030	5010	135
458	20240806	124600	816649365	5040	5040	5040	5040	0
459	20240806	124500	816649365	5040	5040	5040	5040	206
460	20240806	124400	815611125	5040	5030	5040	5030	194
461	20240806	124300	814635275	5030	5030	5030	5030	60
462	20240806	124200	814333475	5030	5020	5030	5020	586
463	20240806	124100	811391675	5020	5020	5020	5020	0
464	20240806	124000	811391675	5020	5020	5020	5020	0
465	20240806	123900	811391675	5020	5020	5020	5020	0
466	20240806	123800	811391675	5020	5020	5020	5020	97
467	20240806	123700	810904735	5020	5020	5020	5020	0
468	20240806	123600	810904735	5020	5020	5020	5020	100
469	20240806	123500	810402735	5020	5020	5020	5020	21
470	20240806	123400	810297315	5020	5020	5020	5020	0
471	20240806	123300	810297315	5020	5020	5020	5020	1
472	20240806	123200	810292295	5020	5020	5020	5020	0
473	20240806	123100	810292295	5020	5020	5020	5020	0
474	20240806	123000	810292295	5020	5020	5020	5020	0
475	20240806	122900	810292295	5020	5020	5020	5020	0
476	20240806	122800	810292295	5020	5020	5020	5020	108
477	20240806	122700	809750135	5020	5020	5020	5020	2
478	20240806	122600	809740095	4990	4990	4990	4990	7
479	20240806	122500	809705165	5020	5020	5020	5020	0
480	20240806	122400	809705165	5020	5020	5020	5020	0
481	20240806	122300	809705165	5020	5020	5020	5020	103
482	20240806	122200	809188105	5010	5010	5010	5010	509
483	20240806	122100	806638015	5010	4990	5010	4990	1362
484	20240806	122000	799839790	4990	4990	4990	4990	0
485	20240806	121900	799839790	4990	4980	4990	4980	998
486	20240806	121800	794869730	4985	4985	4985	4985	1004
487	20240806	121700	789864790	4990	4980	4990	4980	81
488	20240806	121600	789461400	4980	4980	4980	4980	20
489	20240806	121500	789361800	4990	4990	4990	4990	0
490	20240806	121400	789361800	4990	4990	4990	4990	2
491	20240806	121300	789351820	4960	4960	4960	4960	1
492	20240806	121200	789346860	4970	4960	4970	4960	259
493	20240806	121100	788059730	4970	4970	4970	4970	1
494	20240806	121000	788054760	4965	4965	4965	4965	1
495	20240806	120900	788049795	4970	4970	4970	4970	1
496	20240806	120800	788044825	4975	4980	4980	4975	2
497	20240806	120700	788034870	4990	4990	4990	4990	0
498	20240806	120600	788034870	4990	4990	4990	4990	0
499	20240806	120500	788034870	4990	4990	4990	4990	1
500	20240806	120400	788029880	4990	4990	4990	4990	0
501	20240806	120300	788029880	4990	4995	4995	4990	8
502	20240806	120200	787989950	4995	4955	4995	4955	210
503	20240806	120100	786948905	4920	4920	4920	4920	0
504	20240806	120000	786948905	4920	4970	4970	4920	6320
505	20240806	115900	755653795	4995	4965	4995	4965	3
506	20240806	115800	755638870	4965	4970	4970	4965	80
507	20240806	115700	755241480	4970	4985	4985	4970	206
508	20240806	115600	754215760	5000	5000	5000	5000	0
509	20240806	115500	754215760	5000	4995	5000	4990	25
510	20240806	115400	754090935	5000	5000	5000	5000	0
511	20240806	115300	754090935	5000	5000	5000	5000	0
512	20240806	115200	754090935	5000	5000	5000	5000	10
513	20240806	115100	754040935	5000	5000	5000	5000	100
514	20240806	115000	753540935	5010	5010	5010	5010	501
515	20240806	114900	751030925	5000	5000	5000	5000	0
516	20240806	114800	751030925	5000	5000	5000	5000	555
517	20240806	114700	748255925	4980	4995	4995	4980	97
518	20240806	114600	747771900	4995	5000	5000	4995	135
519	20240806	114500	747097400	5000	5000	5000	5000	0
520	20240806	114400	747097400	5000	5000	5000	5000	10
521	20240806	114300	747047400	5010	5010	5010	5010	0
522	20240806	114200	747047400	5010	5010	5010	5010	100
523	20240806	114100	746546400	5000	4995	5000	4995	138
524	20240806	114000	745856550	5000	4990	5000	4990	21
525	20240806	113900	745751750	4990	4990	4990	4990	56
526	20240806	113800	745472310	5000	5000	5000	5000	0
527	20240806	113700	745472310	5000	5000	5000	5000	800
528	20240806	113600	741472310	5010	5010	5010	5010	0
529	20240806	113500	741472310	5010	5010	5010	5010	0
530	20240806	113400	741472310	5010	4995	5010	4990	8
531	20240806	113300	741432365	4990	5000	5000	4990	89
532	20240806	113200	740988050	5000	5000	5000	5000	275
533	20240806	113100	739613050	5010	5010	5010	5010	15
534	20240806	113000	739537900	5010	5010	5010	5010	1
535	20240806	112900	739532890	5010	5010	5010	5010	76
536	20240806	112800	739152130	4990	5010	5020	4990	75
537	20240806	112700	738777560	5000	5010	5010	5000	566
538	20240806	112600	735942900	5000	4995	5000	4990	878
539	20240806	112500	731555120	5000	5000	5000	5000	0
540	20240806	112400	731555120	5000	5000	5000	5000	0
541	20240806	112300	731555120	5000	4990	5000	4990	748
542	20240806	112200	727821990	4990	4990	4990	4990	216
543	20240806	112100	726744150	4990	4965	4990	4965	52
544	20240806	112000	726485920	4965	4965	4965	4965	200
545	20240806	111900	725492920	4990	4990	4990	4990	2
546	20240806	111800	725482940	4990	4980	4990	4960	1142
547	20240806	111700	719810330	5000	4995	5000	4995	815
548	20240806	111600	715737465	5000	5000	5000	5000	2
549	20240806	111500	715727465	5000	5000	5000	5000	1
550	20240806	111400	715722465	5000	5000	5000	5000	0
551	20240806	111300	715722465	5000	4985	5000	4950	1578
552	20240806	111200	707899680	5030	5030	5030	5030	0
553	20240806	111100	707899680	5030	5030	5030	5030	0
554	20240806	111000	707899680	5030	5000	5030	5000	12
555	20240806	110900	707839620	5000	5000	5000	5000	59
556	20240806	110800	707544620	5000	5030	5030	5000	566
557	20240806	110700	704714560	5020	5010	5020	5000	398
558	20240806	110600	702720400	5020	5020	5020	5020	100
559	20240806	110500	702218400	5040	5040	5040	5040	0
560	20240806	110400	702218400	5040	5040	5040	5040	14
561	20240806	110300	702147840	5040	5030	5040	5030	1789
562	20240806	110200	693143940	5030	5030	5030	5030	276
563	20240806	110100	691755660	5020	5020	5020	5020	1
564	20240806	110000	691750640	5030	5030	5030	5030	0
565	20240806	105900	691750640	5030	5030	5030	5030	0
566	20240806	105800	691750640	5030	5030	5030	5030	1
567	20240806	105700	691745610	5030	5030	5030	5030	189
568	20240806	105600	690794940	5020	5020	5020	5020	213
569	20240806	105500	689725680	5020	5020	5020	5020	0
570	20240806	105400	689725680	5020	5020	5020	5020	0
571	20240806	105300	689725680	5020	5020	5020	5020	0
572	20240806	105200	689725680	5020	5020	5020	5020	100
573	20240806	105100	689223680	5020	5020	5020	5020	2
574	20240806	105000	689213640	5010	5000	5010	5000	223
575	20240806	104900	688098630	5000	5010	5010	5000	119
576	20240806	104800	687503440	5010	5000	5010	5000	1145
577	20240806	104700	681776030	5000	5000	5000	5000	0
578	20240806	104600	681776030	5000	5000	5000	5000	0
579	20240806	104500	681776030	5000	5000	5000	5000	0
580	20240806	104400	681776030	5000	4995	5000	4990	829
581	20240806	104300	677632860	4970	4940	4970	4940	639
582	20240806	104200	674460900	4950	4965	4965	4935	3463
583	20240806	104100	657299165	4970	4975	4985	4970	875
584	20240806	104000	652947765	4975	4975	5000	4975	1420
585	20240806	103900	645880665	5000	4985	5000	4975	456
586	20240806	103800	643610910	4985	4980	4985	4975	21
587	20240806	103700	643506375	4980	5000	5000	4980	520
588	20240806	103600	640914330	4995	4995	4995	4995	106
589	20240806	103500	640384860	5000	5020	5020	5000	4
590	20240806	103400	640364830	5040	5010	5040	4970	4224
591	20240806	103300	619270460	5050	5000	5050	5000	1331
592	20240806	103200	612615410	5000	5030	5030	5000	708
593	20240806	103100	609070460	5030	5020	5030	5000	873
594	20240806	103000	604701820	5050	5030	5050	5020	1601
595	20240806	102900	596659580	5050	5040	5050	5040	2
596	20240806	102800	596649490	5030	5040	5040	5030	30
597	20240806	102700	596498580	5060	5040	5060	5040	260
598	20240806	102600	595184180	5030	5030	5030	5030	2
599	20240806	102500	595174120	5040	5040	5040	5040	211
600	20240806	102400	594110680	5030	5030	5030	5030	6
601	20240806	102300	594080500	5040	5030	5040	5030	238
602	20240806	102200	592881080	5040	5030	5040	5030	2009
603	20240806	102100	582775730	5040	5070	5070	5000	2011
604	20240806	102000	572679570	5080	5060	5080	5040	350
605	20240806	101900	570912970	5060	5060	5070	5060	13
606	20240806	101800	570847100	5070	5070	5070	5040	1109
607	20240806	101700	565255600	5060	5070	5070	5050	5
608	20240806	101600	565230280	5050	5050	5050	5050	11
609	20240806	101500	565174730	5070	5060	5070	5060	101
610	20240806	101400	564662680	5070	5070	5070	5070	69
611	20240806	101300	564312850	5070	5080	5080	5070	4
612	20240806	101200	564292540	5070	5080	5090	5030	2128
613	20240806	101100	553523550	5090	5150	5150	5090	456
614	20240806	101000	551201550	5140	5110	5150	5100	1145
615	20240806	100900	545330410	5110	5120	5120	5110	2
616	20240806	100800	545320180	5090	5120	5120	5090	374
617	20240806	100700	543409060	5130	5180	5180	5130	1424
618	20240806	100600	536090100	5150	5180	5180	5150	40
619	20240806	100500	535884040	5180	5170	5180	5160	1124
620	20240806	100400	530070040	5160	5160	5160	5160	244
621	20240806	100300	528811000	5160	5150	5160	5140	2019
622	20240806	100200	518414140	5140	5140	5140	5140	200
623	20240806	100100	517386140	5140	5150	5150	5140	348
624	20240806	100000	515595230	5150	5140	5150	5130	1532
625	20240806	095900	507714460	5130	5130	5130	5130	367
626	20240806	095800	505831750	5130	5130	5130	5130	0
627	20240806	095700	505831750	5130	5130	5130	5130	3
628	20240806	095600	505816360	5090	5110	5130	5090	8042
629	20240806	095500	464651330	5100	5090	5100	5090	2277
630	20240806	095400	453048630	5100	5100	5100	5100	30
631	20240806	095300	452895630	5060	5100	5100	5060	700
632	20240806	095200	449329630	5100	5070	5100	5050	863
633	20240806	095100	444945240	5080	5080	5080	5080	16
634	20240806	095000	444863960	5110	5080	5110	5080	35
635	20240806	094900	444686100	5100	5100	5100	5090	674
636	20240806	094800	441248710	5100	5100	5100	5100	0
637	20240806	094700	441248710	5100	5100	5100	5100	1793
638	20240806	094600	432104410	5100	5070	5100	5070	3224
639	20240806	094500	415727190	5070	5070	5070	5070	651
640	20240806	094400	412426620	5070	5070	5070	5070	0
641	20240806	094300	412426620	5070	5070	5070	5070	0
642	20240806	094200	412426620	5070	5070	5070	5070	500
643	20240806	094100	409891620	5070	5070	5070	5070	0
644	20240806	094000	409891620	5070	5050	5070	5050	1000
645	20240806	093900	404830330	5050	5020	5050	5020	85
646	20240806	093800	404403510	5020	4960	5020	4960	2269
647	20240806	093700	393052075	4960	5020	5020	4960	3246
648	20240806	093600	376794815	5020	5050	5050	5020	313
649	20240806	093500	375219175	5070	5040	5070	5040	2019
650	20240806	093400	365015395	5040	5050	5050	5040	44
651	20240806	093300	364793545	5040	5050	5050	5040	1051
652	20240806	093200	359495995	5050	5070	5070	5050	282
653	20240806	093100	358070415	5080	5080	5080	5080	2
654	20240806	093000	358060255	5070	5040	5070	5040	108
655	20240806	092900	357512915	5080	5060	5090	5060	42
656	20240806	092800	357300095	5050	5100	5100	5050	1227
657	20240806	092700	351084685	5100	5100	5100	5100	100
658	20240806	092600	350574685	5100	5100	5110	5100	249
659	20240806	092500	349303575	5100	5060	5100	5060	1672
660	20240806	092400	340804155	5060	5060	5060	5060	2
661	20240806	092300	340794035	5020	5030	5050	5020	300
662	20240806	092200	339281735	5030	5030	5030	5030	20
663	20240806	092100	339181135	5040	5040	5040	5040	413
664	20240806	092000	337099615	5050	5010	5050	4955	4464
665	20240806	091900	314744895	5010	5010	5010	5010	100
666	20240806	091800	314243895	4950	5000	5020	4950	2134
667	20240806	091700	303642395	5020	5050	5050	5020	643
668	20240806	091600	300408845	5090	5040	5090	5040	6896
669	20240806	091500	265442875	5040	5020	5040	4995	4273
670	20240806	091400	243987805	5020	5020	5020	4930	617
671	20240806	091300	240902730	5030	5000	5030	4995	3523
672	20240806	091200	223229750	5000	4935	5000	4935	2678
673	20240806	091100	209907895	4935	4860	4945	4855	632
674	20240806	091000	206826075	4860	4845	4860	4845	1826
675	20240806	090900	197964035	4845	4850	4850	4820	765
676	20240806	090800	194272920	4850	4835	4850	4820	3104
677	20240806	090700	179306030	4860	4870	4870	4825	1178
678	20240806	090600	173600895	4870	4970	4970	4870	6108
679	20240806	090500	143618315	4970	4980	4980	4970	550
680	20240806	090400	140881115	4980	4920	4980	4920	69
681	20240806	090300	140541525	4920	4980	5000	4920	89
682	20240806	090200	140102515	5000	4910	5020	4910	4849
683	20240806	090100	115976525	4890	4850	4910	4800	4386
684	20240806	090000	94632720	4800	4735	4800	4735	19876