KissMeData/106080/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	200900	411835310	5030	5030	5030	5030	1557
3	20240806	200800	411835310	5030	5030	5030	5030	0
4	20240806	200700	411835310	5030	5030	5030	5030	0
5	20240806	200600	411835310	5030	5030	5030	5030	0
6	20240806	200500	411835310	5030	5030	5030	5030	0
7	20240806	200400	411835310	5030	5030	5030	5030	0
8	20240806	200300	411835310	5030	5030	5030	5030	0
9	20240806	200200	411835310	5030	5030	5030	5030	0
10	20240806	200100	411835310	5030	5030	5030	5030	0
11	20240806	200000	411835310	5030	5030	5030	5030	0
12	20240806	195900	411835310	5030	5030	5030	5030	0
13	20240806	195800	411835310	5030	5030	5030	5030	0
14	20240806	195700	411835310	5030	5030	5030	5030	0
15	20240806	195600	411835310	5030	5030	5030	5030	0
16	20240806	195500	411835310	5030	5030	5030	5030	0
17	20240806	195400	411835310	5030	5030	5030	5030	0
18	20240806	195300	411835310	5030	5030	5030	5030	0
19	20240806	195200	411835310	5030	5030	5030	5030	0
20	20240806	195100	411835310	5030	5030	5030	5030	0
21	20240806	195000	411835310	5030	5030	5030	5030	0
22	20240806	194900	411835310	5030	5030	5030	5030	0
23	20240806	194800	411835310	5030	5030	5030	5030	0
24	20240806	194700	411835310	5030	5030	5030	5030	0
25	20240806	194600	411835310	5030	5030	5030	5030	0
26	20240806	194500	411835310	5030	5030	5030	5030	0
27	20240806	194400	411835310	5030	5030	5030	5030	0
28	20240806	194300	411835310	5030	5030	5030	5030	0
29	20240806	194200	411835310	5030	5030	5030	5030	0
30	20240806	194100	411835310	5030	5030	5030	5030	0
31	20240806	194000	411835310	5030	5030	5030	5030	0
32	20240806	193900	411835310	5030	5030	5030	5030	1557
33	20240806	193800	411835310	5030	5030	5030	5030	0
34	20240806	193700	411835310	5030	5030	5030	5030	0
35	20240806	193600	411835310	5030	5030	5030	5030	0
36	20240806	193500	411835310	5030	5030	5030	5030	0
37	20240806	193400	411835310	5030	5030	5030	5030	0
38	20240806	193300	411835310	5030	5030	5030	5030	0
39	20240806	193200	411835310	5030	5030	5030	5030	0
40	20240806	193100	411835310	5030	5030	5030	5030	0
41	20240806	193000	411835310	5030	5030	5030	5030	0
42	20240806	192900	411835310	5030	5030	5030	5030	0
43	20240806	192800	411835310	5030	5030	5030	5030	0
44	20240806	192700	411835310	5030	5030	5030	5030	0
45	20240806	192600	411835310	5030	5030	5030	5030	0
46	20240806	192500	411835310	5030	5030	5030	5030	0
47	20240806	192400	411835310	5030	5030	5030	5030	0
48	20240806	192300	411835310	5030	5030	5030	5030	0
49	20240806	192200	411835310	5030	5030	5030	5030	0
50	20240806	192100	411835310	5030	5030	5030	5030	0
51	20240806	192000	411835310	5030	5030	5030	5030	0
52	20240806	191900	411835310	5030	5030	5030	5030	0
53	20240806	191800	411835310	5030	5030	5030	5030	0
54	20240806	191700	411835310	5030	5030	5030	5030	0
55	20240806	191600	411835310	5030	5030	5030	5030	0
56	20240806	191500	411835310	5030	5030	5030	5030	0
57	20240806	191400	411835310	5030	5030	5030	5030	0
58	20240806	191300	411835310	5030	5030	5030	5030	0
59	20240806	191200	411835310	5030	5030	5030	5030	0
60	20240806	191100	411835310	5030	5030	5030	5030	0
61	20240806	191000	411835310	5030	5030	5030	5030	0
62	20240806	190900	411835310	5030	5030	5030	5030	1557
63	20240806	190800	411835310	5030	5030	5030	5030	0
64	20240806	190700	411835310	5030	5030	5030	5030	0
65	20240806	190600	411835310	5030	5030	5030	5030	0
66	20240806	190500	411835310	5030	5030	5030	5030	0
67	20240806	190400	411835310	5030	5030	5030	5030	0
68	20240806	190300	411835310	5030	5030	5030	5030	0
69	20240806	190200	411835310	5030	5030	5030	5030	0
70	20240806	190100	411835310	5030	5030	5030	5030	0
71	20240806	190000	411835310	5030	5030	5030	5030	0
72	20240806	185900	411835310	5030	5030	5030	5030	0
73	20240806	185800	411835310	5030	5030	5030	5030	0
74	20240806	185700	411835310	5030	5030	5030	5030	0
75	20240806	185600	411835310	5030	5030	5030	5030	0
76	20240806	185500	411835310	5030	5030	5030	5030	0
77	20240806	185400	411835310	5030	5030	5030	5030	0
78	20240806	185300	411835310	5030	5030	5030	5030	0
79	20240806	185200	411835310	5030	5030	5030	5030	0
80	20240806	185100	411835310	5030	5030	5030	5030	0
81	20240806	185000	411835310	5030	5030	5030	5030	0
82	20240806	184900	411835310	5030	5030	5030	5030	0
83	20240806	184800	411835310	5030	5030	5030	5030	0
84	20240806	184700	411835310	5030	5030	5030	5030	0
85	20240806	184600	411835310	5030	5030	5030	5030	0
86	20240806	184500	411835310	5030	5030	5030	5030	0
87	20240806	184400	411835310	5030	5030	5030	5030	0
88	20240806	184300	411835310	5030	5030	5030	5030	0
89	20240806	184200	411835310	5030	5030	5030	5030	0
90	20240806	184100	411835310	5030	5030	5030	5030	0
91	20240806	184000	411835310	5030	5030	5030	5030	0
92	20240806	183900	411835310	5030	5030	5030	5030	1557
93	20240806	183800	411835310	5030	5030	5030	5030	0
94	20240806	183700	411835310	5030	5030	5030	5030	0
95	20240806	183600	411835310	5030	5030	5030	5030	0
96	20240806	183500	411835310	5030	5030	5030	5030	0
97	20240806	183400	411835310	5030	5030	5030	5030	0
98	20240806	183300	411835310	5030	5030	5030	5030	0
99	20240806	183200	411835310	5030	5030	5030	5030	0
100	20240806	183100	411835310	5030	5030	5030	5030	0
101	20240806	183000	411835310	5030	5030	5030	5030	0
102	20240806	182900	411835310	5030	5030	5030	5030	0
103	20240806	182800	411835310	5030	5030	5030	5030	0
104	20240806	182700	411835310	5030	5030	5030	5030	0
105	20240806	182600	411835310	5030	5030	5030	5030	0
106	20240806	182500	411835310	5030	5030	5030	5030	0
107	20240806	182400	411835310	5030	5030	5030	5030	0
108	20240806	182300	411835310	5030	5030	5030	5030	0
109	20240806	182200	411835310	5030	5030	5030	5030	0
110	20240806	182100	411835310	5030	5030	5030	5030	0
111	20240806	182000	411835310	5030	5030	5030	5030	0
112	20240806	181900	411835310	5030	5030	5030	5030	0
113	20240806	181800	411835310	5030	5030	5030	5030	0
114	20240806	181700	411835310	5030	5030	5030	5030	0
115	20240806	181600	411835310	5030	5030	5030	5030	0
116	20240806	181500	411835310	5030	5030	5030	5030	0
117	20240806	181400	411835310	5030	5030	5030	5030	0
118	20240806	181300	411835310	5030	5030	5030	5030	0
119	20240806	181200	411835310	5030	5030	5030	5030	0
120	20240806	181100	411835310	5030	5030	5030	5030	0
121	20240806	181000	411835310	5030	5030	5030	5030	0
122	20240806	180900	411835310	5030	5030	5030	5030	1557
123	20240806	180800	411835310	5030	5030	5030	5030	0
124	20240806	180700	411835310	5030	5030	5030	5030	0
125	20240806	180600	411835310	5030	5030	5030	5030	0
126	20240806	180500	411835310	5030	5030	5030	5030	0
127	20240806	180400	411835310	5030	5030	5030	5030	0
128	20240806	180300	411835310	5030	5030	5030	5030	0
129	20240806	180200	411835310	5030	5030	5030	5030	0
130	20240806	180100	411835310	5030	5030	5030	5030	0
131	20240806	180000	411835310	5030	5030	5030	5030	0
132	20240806	175900	411835310	5030	5030	5030	5030	0
133	20240806	175800	411835310	5030	5030	5030	5030	0
134	20240806	175700	411835310	5030	5030	5030	5030	0
135	20240806	175600	411835310	5030	5030	5030	5030	0
136	20240806	175500	411835310	5030	5030	5030	5030	0
137	20240806	175400	411835310	5030	5030	5030	5030	0
138	20240806	175300	411835310	5030	5030	5030	5030	0
139	20240806	175200	411835310	5030	5030	5030	5030	0
140	20240806	175100	411835310	5030	5030	5030	5030	0
141	20240806	175000	411835310	5030	5030	5030	5030	0
142	20240806	174900	411835310	5030	5030	5030	5030	0
143	20240806	174800	411835310	5030	5030	5030	5030	0
144	20240806	174700	411835310	5030	5030	5030	5030	0
145	20240806	174600	411835310	5030	5030	5030	5030	0
146	20240806	174500	411835310	5030	5030	5030	5030	0
147	20240806	174400	411835310	5030	5030	5030	5030	0
148	20240806	174300	411835310	5030	5030	5030	5030	0
149	20240806	174200	411835310	5030	5030	5030	5030	0
150	20240806	174100	411835310	5030	5030	5030	5030	0
151	20240806	174000	411835310	5030	5030	5030	5030	0
152	20240806	173900	411835310	5030	5030	5030	5030	1557
153	20240806	173800	411835310	5030	5030	5030	5030	0
154	20240806	173700	411835310	5030	5030	5030	5030	0
155	20240806	173600	411835310	5030	5030	5030	5030	0
156	20240806	173500	411835310	5030	5030	5030	5030	0
157	20240806	173400	411835310	5030	5030	5030	5030	0
158	20240806	173300	411835310	5030	5030	5030	5030	0
159	20240806	173200	411835310	5030	5030	5030	5030	0
160	20240806	173100	411835310	5030	5030	5030	5030	0
161	20240806	173000	411835310	5030	5030	5030	5030	0
162	20240806	172900	411835310	5030	5030	5030	5030	0
163	20240806	172800	411835310	5030	5030	5030	5030	0
164	20240806	172700	411835310	5030	5030	5030	5030	0
165	20240806	172600	411835310	5030	5030	5030	5030	0
166	20240806	172500	411835310	5030	5030	5030	5030	0
167	20240806	172400	411835310	5030	5030	5030	5030	0
168	20240806	172300	411835310	5030	5030	5030	5030	0
169	20240806	172200	411835310	5030	5030	5030	5030	0
170	20240806	172100	411835310	5030	5030	5030	5030	0
171	20240806	172000	411835310	5030	5030	5030	5030	0
172	20240806	171900	411835310	5030	5030	5030	5030	0
173	20240806	171800	411835310	5030	5030	5030	5030	0
174	20240806	171700	411835310	5030	5030	5030	5030	0
175	20240806	171600	411835310	5030	5030	5030	5030	0
176	20240806	171500	411835310	5030	5030	5030	5030	0
177	20240806	171400	411835310	5030	5030	5030	5030	0
178	20240806	171300	411835310	5030	5030	5030	5030	0
179	20240806	171200	411835310	5030	5030	5030	5030	0
180	20240806	171100	411835310	5030	5030	5030	5030	0
181	20240806	171000	411835310	5030	5030	5030	5030	0
182	20240806	170900	411835310	5030	5030	5030	5030	1557
183	20240806	170800	411835310	5030	5030	5030	5030	0
184	20240806	170700	411835310	5030	5030	5030	5030	0
185	20240806	170600	411835310	5030	5030	5030	5030	0
186	20240806	170500	411835310	5030	5030	5030	5030	0
187	20240806	170400	411835310	5030	5030	5030	5030	0
188	20240806	170300	411835310	5030	5030	5030	5030	0
189	20240806	170200	411835310	5030	5030	5030	5030	0
190	20240806	170100	411835310	5030	5030	5030	5030	0
191	20240806	170000	411835310	5030	5030	5030	5030	0
192	20240806	165900	411835310	5030	5030	5030	5030	0
193	20240806	165800	411835310	5030	5030	5030	5030	0
194	20240806	165700	411835310	5030	5030	5030	5030	0
195	20240806	165600	411835310	5030	5030	5030	5030	0
196	20240806	165500	411835310	5030	5030	5030	5030	0
197	20240806	165400	411835310	5030	5030	5030	5030	0
198	20240806	165300	411835310	5030	5030	5030	5030	0
199	20240806	165200	411835310	5030	5030	5030	5030	0
200	20240806	165100	411835310	5030	5030	5030	5030	0
201	20240806	165000	411835310	5030	5030	5030	5030	0
202	20240806	164900	411835310	5030	5030	5030	5030	0
203	20240806	164800	411835310	5030	5030	5030	5030	0
204	20240806	164700	411835310	5030	5030	5030	5030	0
205	20240806	164600	411835310	5030	5030	5030	5030	0
206	20240806	164500	411835310	5030	5030	5030	5030	0
207	20240806	164400	411835310	5030	5030	5030	5030	0
208	20240806	164300	411835310	5030	5030	5030	5030	0
209	20240806	164200	411835310	5030	5030	5030	5030	0
210	20240806	164100	411835310	5030	5030	5030	5030	0
211	20240806	164000	411835310	5030	5030	5030	5030	0
212	20240806	163900	411835310	5030	5030	5030	5030	1557
213	20240806	163800	411835310	5030	5030	5030	5030	0
214	20240806	163700	411835310	5030	5030	5030	5030	0
215	20240806	163600	411835310	5030	5030	5030	5030	0
216	20240806	163500	411835310	5030	5030	5030	5030	0
217	20240806	163400	411835310	5030	5030	5030	5030	0
218	20240806	163300	411835310	5030	5030	5030	5030	0
219	20240806	163200	411835310	5030	5030	5030	5030	0
220	20240806	163100	411835310	5030	5030	5030	5030	0
221	20240806	163000	411835310	5030	5030	5030	5030	0
222	20240806	162900	411835310	5030	5030	5030	5030	0
223	20240806	162800	411835310	5030	5030	5030	5030	0
224	20240806	162700	411835310	5030	5030	5030	5030	0
225	20240806	162600	411835310	5030	5030	5030	5030	0
226	20240806	162500	411835310	5030	5030	5030	5030	0
227	20240806	162400	411835310	5030	5030	5030	5030	0
228	20240806	162300	411835310	5030	5030	5030	5030	0
229	20240806	162200	411835310	5030	5030	5030	5030	0
230	20240806	162100	411835310	5030	5030	5030	5030	0
231	20240806	162000	411835310	5030	5030	5030	5030	0
232	20240806	161900	411835310	5030	5030	5030	5030	0
233	20240806	161800	411835310	5030	5030	5030	5030	0
234	20240806	161700	411835310	5030	5030	5030	5030	0
235	20240806	161600	411835310	5030	5030	5030	5030	0
236	20240806	161500	411835310	5030	5030	5030	5030	0
237	20240806	161400	411835310	5030	5030	5030	5030	0
238	20240806	161300	411835310	5030	5030	5030	5030	0
239	20240806	161200	411835310	5030	5030	5030	5030	0
240	20240806	161100	411835310	5030	5030	5030	5030	0
241	20240806	161000	411835310	5030	5030	5030	5030	0
242	20240806	160900	411835310	5030	5030	5030	5030	1557
243	20240806	160800	411835310	5030	5030	5030	5030	0
244	20240806	160700	411835310	5030	5030	5030	5030	0
245	20240806	160600	411835310	5030	5030	5030	5030	0
246	20240806	160500	411835310	5030	5030	5030	5030	0
247	20240806	160400	411835310	5030	5030	5030	5030	0
248	20240806	160300	411835310	5030	5030	5030	5030	0
249	20240806	160200	411835310	5030	5030	5030	5030	0
250	20240806	160100	411835310	5030	5030	5030	5030	0
251	20240806	160000	411835310	5030	5030	5030	5030	0
252	20240806	155900	411835310	5030	5030	5030	5030	0
253	20240806	155800	411835310	5030	5030	5030	5030	0
254	20240806	155700	411835310	5030	5030	5030	5030	0
255	20240806	155600	411835310	5030	5030	5030	5030	0
256	20240806	155500	411835310	5030	5030	5030	5030	0
257	20240806	155400	411835310	5030	5030	5030	5030	0
258	20240806	155300	411835310	5030	5030	5030	5030	0
259	20240806	155200	411835310	5030	5030	5030	5030	0
260	20240806	155100	411835310	5030	5030	5030	5030	0
261	20240806	155000	411835310	5030	5030	5030	5030	0
262	20240806	154900	411835310	5030	5030	5030	5030	0
263	20240806	154800	411835310	5030	5030	5030	5030	0
264	20240806	154700	411835310	5030	5030	5030	5030	0
265	20240806	154600	411835310	5030	5030	5030	5030	0
266	20240806	154500	411835310	5030	5030	5030	5030	0
267	20240806	154400	411835310	5030	5030	5030	5030	0
268	20240806	154300	411835310	5030	5030	5030	5030	0
269	20240806	154200	411835310	5030	5030	5030	5030	0
270	20240806	154100	411835310	5030	5030	5030	5030	0
271	20240806	154000	411835310	5030	5030	5030	5030	0
272	20240806	153900	411835310	5030	5030	5030	5030	1557
273	20240806	153800	411835310	5030	5030	5030	5030	0
274	20240806	153700	411835310	5030	5030	5030	5030	0
275	20240806	153600	411835310	5030	5030	5030	5030	0
276	20240806	153500	411835310	5030	5030	5030	5030	0
277	20240806	153400	411835310	5030	5030	5030	5030	0
278	20240806	153300	411835310	5030	5030	5030	5030	0
279	20240806	153200	411835310	5030	5030	5030	5030	0
280	20240806	153100	411835310	5030	5030	5030	5030	0
281	20240806	153000	411835310	5030	5030	5030	5030	1557
282	20240806	152900	404003600	4965	4965	4965	4965	0
283	20240806	152800	404003600	4965	4965	4965	4965	0
284	20240806	152700	404003600	4965	4965	4965	4965	0
285	20240806	152600	404003600	4965	4965	4965	4965	0
286	20240806	152500	404003600	4965	4965	4965	4965	0
287	20240806	152400	404003600	4965	4965	4965	4965	0
288	20240806	152300	404003600	4965	4965	4965	4965	0
289	20240806	152200	404003600	4965	4965	4965	4965	0
290	20240806	152100	404003600	4965	4965	4965	4965	0
291	20240806	152000	404003600	4965	4965	4965	4965	0
292	20240806	151900	404003600	4965	5030	5050	4960	322
293	20240806	151800	402396130	4980	4980	4980	4980	24
294	20240806	151700	402276610	5050	5050	5050	5050	100
295	20240806	151600	401771610	4980	5050	5090	4980	367
296	20240806	151500	399934140	5050	4930	5050	4930	1055
297	20240806	151400	394666760	4940	4940	4940	4940	0
298	20240806	151300	394666760	4940	4935	4940	4935	290
299	20240806	151200	393235560	4940	4940	4940	4940	1
300	20240806	151100	393230620	4935	4935	4935	4935	220
301	20240806	151000	392144920	4935	4935	4935	4935	212
302	20240806	150900	391098700	4930	4930	4930	4930	0
303	20240806	150800	391098700	4930	4930	4930	4930	0
304	20240806	150700	391098700	4930	4910	4930	4910	226
305	20240806	150600	389984560	4905	4910	4910	4905	200
306	20240806	150500	389003280	4910	4910	4910	4910	74
307	20240806	150400	388639940	4910	4910	4910	4910	0
308	20240806	150300	388639940	4910	4910	4910	4910	0
309	20240806	150200	388639940	4910	4910	4910	4910	254
310	20240806	150100	387392800	4940	4930	4940	4930	394
311	20240806	150000	385447370	4935	4935	4935	4935	50
312	20240806	145900	385200620	4935	4935	4935	4935	0
313	20240806	145800	385200620	4935	4910	4935	4910	607
314	20240806	145700	382205370	4910	4925	4950	4910	726
315	20240806	145600	378624700	4910	4910	4910	4910	0
316	20240806	145500	378624700	4910	4910	4910	4910	0
317	20240806	145400	378624700	4910	4910	4910	4910	0
318	20240806	145300	378624700	4910	4910	4910	4910	1
319	20240806	145200	378619790	4930	4930	4930	4930	0
320	20240806	145100	378619790	4930	4910	4930	4910	94
321	20240806	145000	378156800	4900	4900	4900	4900	0
322	20240806	144900	378156800	4900	4880	4900	4880	854
323	20240806	144800	373974440	4880	4880	4880	4880	0
324	20240806	144700	373974440	4880	4880	4880	4880	0
325	20240806	144600	373974440	4880	4880	4880	4880	0
326	20240806	144500	373974440	4880	4880	4880	4880	0
327	20240806	144400	373974440	4880	4880	4880	4880	0
328	20240806	144300	373974440	4880	4880	4880	4880	18
329	20240806	144200	373886600	4880	4875	4880	4875	16
330	20240806	144100	373808525	4880	4880	4880	4880	10
331	20240806	144000	373759725	4880	4880	4880	4880	6
332	20240806	143900	373730445	4880	4880	4880	4880	0
333	20240806	143800	373730445	4880	4880	4880	4880	0
334	20240806	143700	373730445	4880	4875	4880	4875	4
335	20240806	143600	373710940	4875	4875	4875	4875	2
336	20240806	143500	373701190	4875	4875	4875	4875	1
337	20240806	143400	373696315	4875	4875	4875	4875	11
338	20240806	143300	373642690	4875	4875	4875	4875	0
339	20240806	143200	373642690	4875	4875	4875	4875	0
340	20240806	143100	373642690	4875	4875	4875	4875	0
341	20240806	143000	373642690	4875	4880	4880	4875	8
342	20240806	142900	373603685	4875	4875	4875	4875	55
343	20240806	142800	373335560	4875	4875	4875	4875	41
344	20240806	142700	373135685	4875	4875	4875	4875	1
345	20240806	142600	373130810	4875	4875	4875	4875	10
346	20240806	142500	373082060	4875	4875	4875	4875	0
347	20240806	142400	373082060	4875	4870	4875	4870	27
348	20240806	142300	372950440	4875	4875	4875	4875	5
349	20240806	142200	372926065	4875	4875	4875	4875	0
350	20240806	142100	372926065	4875	4875	4875	4875	0
351	20240806	142000	372926065	4875	4875	4875	4875	0
352	20240806	141900	372926065	4875	4870	4875	4870	13
353	20240806	141800	372862735	4855	4835	4855	4835	162
354	20240806	141700	372076305	4835	4835	4835	4835	0
355	20240806	141600	372076305	4835	4840	4840	4835	2233
356	20240806	141500	361277365	4850	4850	4850	4845	823
357	20240806	141400	357287065	4850	4850	4850	4850	0
358	20240806	141300	357287065	4850	4850	4850	4850	0
359	20240806	141200	357287065	4850	4875	4875	4850	133
360	20240806	141100	356641990	4900	4900	4900	4900	0
361	20240806	141000	356641990	4900	4900	4900	4900	0
362	20240806	140900	356641990	4900	4900	4900	4900	0
363	20240806	140800	356641990	4900	4900	4900	4900	0
364	20240806	140700	356641990	4900	4900	4900	4900	0
365	20240806	140600	356641990	4900	4900	4900	4900	790
366	20240806	140500	352770990	4900	4900	4900	4900	0
367	20240806	140400	352770990	4900	4890	4900	4890	500
368	20240806	140300	350321640	4900	4870	4900	4850	2064
369	20240806	140200	340302545	4840	4840	4840	4840	0
370	20240806	140100	340302545	4840	4890	4890	4840	914
371	20240806	140000	335866610	4900	4900	4900	4900	578
372	20240806	135900	333034410	4900	4960	4960	4900	949
373	20240806	135800	328381895	4900	4900	4900	4900	0
374	20240806	135700	328381895	4900	4965	4965	4900	2700
375	20240806	135600	315092910	4985	4985	4985	4985	1
376	20240806	135500	315087925	4990	4990	4990	4990	0
377	20240806	135400	315087925	4990	4990	4990	4990	0
378	20240806	135300	315087925	4990	4990	4990	4990	0
379	20240806	135200	315087925	4990	4990	4990	4990	0
380	20240806	135100	315087925	4990	4990	4990	4990	0
381	20240806	135000	315087925	4990	4985	4990	4985	27
382	20240806	134900	314953200	4985	4985	4985	4985	0
383	20240806	134800	314953200	4985	4985	4985	4985	1
384	20240806	134700	314948215	4990	4985	4990	4985	20
385	20240806	134600	314848420	4990	4990	4990	4990	0
386	20240806	134500	314848420	4990	4990	4990	4990	0
387	20240806	134400	314848420	4990	4990	4990	4990	1
388	20240806	134300	314843430	4965	4990	4990	4965	360
389	20240806	134200	313054685	5020	5020	5020	5020	0
390	20240806	134100	313054685	5020	5020	5020	5020	0
391	20240806	134000	313054685	5020	5020	5020	5020	0
392	20240806	133900	313054685	5020	5020	5020	5020	0
393	20240806	133800	313054685	5020	5020	5020	5020	200
394	20240806	133700	312050685	5020	5020	5020	5020	0
395	20240806	133600	312050685	5020	5020	5020	5020	0
396	20240806	133500	312050685	5020	5020	5020	5020	0
397	20240806	133400	312050685	5020	5020	5020	5020	0
398	20240806	133300	312050685	5020	5020	5020	5020	0
399	20240806	133200	312050685	5020	5020	5020	5020	0
400	20240806	133100	312050685	5020	5020	5020	5020	20
401	20240806	133000	311950285	5020	5020	5020	5000	567
402	20240806	132900	309111345	5020	5020	5020	5020	0
403	20240806	132800	309111345	5020	5020	5020	5020	0
404	20240806	132700	309111345	5020	5020	5020	5020	138
405	20240806	132600	308418585	5010	5010	5010	5010	1
406	20240806	132500	308413575	5020	5020	5020	5020	62
407	20240806	132400	308102335	5020	5020	5020	5020	0
408	20240806	132300	308102335	5020	5020	5020	5020	0
409	20240806	132200	308102335	5020	5020	5020	5020	0
410	20240806	132100	308102335	5020	4990	5020	4990	2011
411	20240806	132000	298033815	4985	4985	4985	4985	0
412	20240806	131900	298033815	4985	4985	4985	4985	0
413	20240806	131800	298033815	4985	4990	4990	4985	2
414	20240806	131700	298023840	4960	4960	4960	4960	0
415	20240806	131600	298023840	4960	4965	4965	4960	61
416	20240806	131500	297721230	4980	4980	4980	4980	0
417	20240806	131400	297721230	4980	4980	4980	4980	1
418	20240806	131300	297716250	4980	4980	4980	4980	0
419	20240806	131200	297716250	4980	4980	4980	4980	0
420	20240806	131100	297716250	4980	4980	4980	4980	0
421	20240806	131000	297716250	4980	4980	4980	4980	4
422	20240806	130900	297696330	4980	4980	4980	4980	557
423	20240806	130800	294922470	4970	4970	4970	4970	0
424	20240806	130700	294922470	4970	4970	4970	4970	0
425	20240806	130600	294922470	4970	4970	4970	4970	0
426	20240806	130500	294922470	4970	4970	4970	4970	0
427	20240806	130400	294922470	4970	4970	4970	4970	0
428	20240806	130300	294922470	4970	4965	4970	4965	332
429	20240806	130200	293272435	4970	4970	4970	4970	0
430	20240806	130100	293272435	4970	4970	4970	4970	0
431	20240806	130000	293272435	4970	4970	4970	4970	200
432	20240806	125900	292278435	4960	4960	4960	4960	0
433	20240806	125800	292278435	4960	4960	4960	4960	0
434	20240806	125700	292278435	4960	4960	4960	4960	0
435	20240806	125600	292278435	4960	4960	4960	4960	52
436	20240806	125500	292020515	4960	4960	4960	4960	30
437	20240806	125400	291871715	4955	4955	4955	4955	0
438	20240806	125300	291871715	4955	4955	4955	4955	162
439	20240806	125200	291069005	4955	4955	4955	4955	7
440	20240806	125100	291034320	4955	4955	4955	4955	23
441	20240806	125000	290920355	4955	4950	4955	4950	54
442	20240806	124900	290652960	4950	4950	4950	4950	0
443	20240806	124800	290652960	4950	4950	4950	4950	0
444	20240806	124700	290652960	4950	4950	4950	4950	8
445	20240806	124600	290613360	4950	4950	4950	4950	13
446	20240806	124500	290549010	4950	4945	4950	4945	29
447	20240806	124400	290405590	4940	4940	4940	4940	1
448	20240806	124300	290400650	4925	4925	4925	4925	0
449	20240806	124200	290400650	4925	4925	4925	4925	0
450	20240806	124100	290400650	4925	4925	4925	4925	0
451	20240806	124000	290400650	4925	4925	4925	4925	0
452	20240806	123900	290400650	4925	4925	4925	4925	0
453	20240806	123800	290400650	4925	4925	4925	4925	0
454	20240806	123700	290400650	4925	4925	4925	4925	4
455	20240806	123600	290380950	4920	4920	4920	4920	3
456	20240806	123500	290366190	4915	4915	4915	4915	0
457	20240806	123400	290366190	4915	4915	4915	4915	0
458	20240806	123300	290366190	4915	4915	4915	4915	0
459	20240806	123200	290366190	4915	4915	4915	4915	0
460	20240806	123100	290366190	4915	4915	4915	4915	0
461	20240806	123000	290366190	4915	4915	4915	4915	10
462	20240806	122900	290317040	4900	4935	4935	4900	250
463	20240806	122800	289089935	4940	4940	4940	4940	1
464	20240806	122700	289084995	4935	4935	4935	4935	1
465	20240806	122600	289080060	4900	4900	4900	4900	0
466	20240806	122500	289080060	4900	4900	4900	4900	0
467	20240806	122400	289080060	4900	4900	4900	4900	0
468	20240806	122300	289080060	4900	4900	4900	4900	0
469	20240806	122200	289080060	4900	4900	4900	4900	5
470	20240806	122100	289055560	4895	4930	4930	4895	107
471	20240806	122000	288528145	4930	4930	4930	4930	0
472	20240806	121900	288528145	4930	4930	4930	4930	741
473	20240806	121800	284875015	4930	4900	4930	4900	1400
474	20240806	121700	277978975	4885	4885	4885	4885	0
475	20240806	121600	277978975	4885	4870	4885	4870	254
476	20240806	121500	276741245	4850	4860	4875	4805	5097
477	20240806	121400	252142995	4855	4850	4855	4850	406
478	20240806	121300	250173105	4855	4855	4855	4855	0
479	20240806	121200	250173105	4855	4825	4855	4825	949
480	20240806	121100	245581665	4830	4805	4835	4805	1314
481	20240806	121000	239230850	4805	4875	4875	4800	2267
482	20240806	120900	228290530	4875	4875	4875	4875	70
483	20240806	120800	227949280	4860	4970	4980	4860	9632
484	20240806	120700	180626570	5010	5010	5010	5010	0
485	20240806	120600	180626570	5010	5010	5010	5010	0
486	20240806	120500	180626570	5010	5010	5010	5010	0
487	20240806	120400	180626570	5010	5010	5010	5010	0
488	20240806	120300	180626570	5010	5010	5010	5010	0
489	20240806	120200	180626570	5010	5010	5010	5010	14
490	20240806	120100	180556430	5000	5000	5000	5000	0
491	20240806	120000	180556430	5000	5000	5000	5000	111
492	20240806	115900	180001430	5030	5030	5030	5030	69
493	20240806	115800	179654360	5060	5020	5080	5020	854
494	20240806	115700	175358170	5030	5030	5030	5030	0
495	20240806	115600	175358170	5030	5030	5030	5030	1
496	20240806	115500	175353140	5030	5030	5030	5030	0
497	20240806	115400	175353140	5030	5030	5030	5030	0
498	20240806	115300	175353140	5030	5030	5030	5030	0
499	20240806	115200	175353140	5030	5000	5030	5000	406
500	20240806	115100	173323080	5030	5030	5030	5030	2
501	20240806	115000	173313020	5000	5000	5000	5000	0
502	20240806	114900	173313020	5000	5000	5000	5000	0
503	20240806	114800	173313020	5000	5020	5020	5000	1200
504	20240806	114700	167312950	5020	5020	5020	5020	152
505	20240806	114600	166549910	5030	5030	5030	5030	9
506	20240806	114500	166504640	5030	5020	5030	5020	52
507	20240806	114400	166243340	5030	5030	5030	5030	0
508	20240806	114300	166243340	5030	5030	5030	5030	9
509	20240806	114200	166198070	5020	5020	5020	5020	87
510	20240806	114100	165761330	5020	5020	5020	5020	0
511	20240806	114000	165761330	5020	5020	5020	5020	255
512	20240806	113900	164481230	5020	5020	5020	5020	202
513	20240806	113800	163467190	5020	4995	5020	4995	739
514	20240806	113700	159759485	4985	4970	4985	4970	663
515	20240806	113600	156462015	4970	4965	4970	4965	100
516	20240806	113500	155965040	4970	4970	4970	4970	0
517	20240806	113400	155965040	4970	4970	4970	4970	0
518	20240806	113300	155965040	4970	4970	4970	4970	3
519	20240806	113200	155950130	4970	4970	4970	4970	20
520	20240806	113100	155850730	4970	4925	4970	4925	1872
521	20240806	113000	146595670	4900	4900	4900	4900	428
522	20240806	112900	144498470	4930	4930	4930	4930	0
523	20240806	112800	144498470	4930	4930	4930	4930	0
524	20240806	112700	144498470	4930	4930	4930	4930	0
525	20240806	112600	144498470	4930	4930	4930	4930	0
526	20240806	112500	144498470	4930	4930	4930	4930	0
527	20240806	112400	144498470	4930	4930	4930	4930	20
528	20240806	112300	144399870	4930	4930	4930	4930	5
529	20240806	112200	144375220	4930	4910	4930	4910	108
530	20240806	112100	143844820	4930	4930	4930	4930	0
531	20240806	112000	143844820	4930	4915	4930	4915	118
532	20240806	111900	143264085	4920	4920	4920	4920	52
533	20240806	111800	143008245	4910	4910	4910	4910	64
534	20240806	111700	142694005	4905	4905	4905	4905	0
535	20240806	111600	142694005	4905	4905	4905	4905	11
536	20240806	111500	142640050	4885	4885	4885	4885	1
537	20240806	111400	142635165	4890	4860	4890	4860	1228
538	20240806	111300	136641445	4860	4900	4900	4860	1090
539	20240806	111200	131312700	4900	4900	4900	4900	1150
540	20240806	111100	125677700	4900	4900	4900	4900	30
541	20240806	111000	125530700	4905	4995	4995	4900	3912
542	20240806	110900	106294345	4940	4980	4980	4940	100
543	20240806	110800	105799600	5010	5010	5010	5010	5
544	20240806	110700	105774550	5020	5020	5020	5020	0
545	20240806	110600	105774550	5020	5020	5020	5020	0
546	20240806	110500	105774550	5020	5020	5020	5020	0
547	20240806	110400	105774550	5020	5020	5020	5020	0
548	20240806	110300	105774550	5020	5020	5020	5020	0
549	20240806	110200	105774550	5020	5020	5020	5020	10
550	20240806	110100	105724350	5020	5030	5030	5020	72
551	20240806	110000	105362900	5020	5020	5020	5020	20
552	20240806	105900	105262500	5030	5030	5030	5030	10
553	20240806	105800	105212200	5030	5030	5030	5030	3
554	20240806	105700	105197110	5040	5040	5040	5040	0
555	20240806	105600	105197110	5040	5040	5040	5040	0
556	20240806	105500	105197110	5040	5040	5040	5040	1
557	20240806	105400	105192070	5050	5050	5050	5050	0
558	20240806	105300	105192070	5050	5050	5050	5050	0
559	20240806	105200	105192070	5050	5050	5050	5050	0
560	20240806	105100	105192070	5050	5030	5050	5010	356
561	20240806	105000	103408050	5060	5060	5060	5060	10
562	20240806	104900	103357450	5060	5010	5060	5010	297
563	20240806	104800	101865780	5010	5010	5010	5010	0
564	20240806	104700	101865780	5010	5010	5010	5010	0
565	20240806	104600	101865780	5010	5010	5010	5010	147
566	20240806	104500	101129310	5010	4980	5010	4980	327
567	20240806	104400	99493350	4980	4980	4980	4980	0
568	20240806	104300	99493350	4980	4960	4980	4905	601
569	20240806	104200	96515960	4970	4980	4980	4970	623
570	20240806	104100	93414060	4980	5010	5010	4980	146
571	20240806	104000	92684960	5020	5040	5040	5020	113
572	20240806	103900	92115670	5040	5020	5040	5020	548
573	20240806	103800	89364660	5020	5020	5020	5020	40
574	20240806	103700	89163860	5010	5020	5020	5010	81
575	20240806	103600	88757820	5060	5060	5060	5060	0
576	20240806	103500	88757820	5060	5060	5060	5060	0
577	20240806	103400	88757820	5060	5060	5060	5060	0
578	20240806	103300	88757820	5060	5060	5060	5060	0
579	20240806	103200	88757820	5060	5060	5060	5060	1
580	20240806	103100	88752760	5070	5060	5100	5060	836
581	20240806	103000	84520140	5050	5060	5060	5050	183
582	20240806	102900	83595910	5060	5060	5060	5060	1
583	20240806	102800	83590850	5050	5050	5060	5050	584
584	20240806	102700	80641620	5060	5040	5060	5040	679
585	20240806	102600	77207460	5030	5010	5030	5010	44
586	20240806	102500	76986900	5010	5010	5010	5010	0
587	20240806	102400	76986900	5010	5110	5110	5000	3224
588	20240806	102300	60800370	5110	5110	5110	5110	0
589	20240806	102200	60800370	5110	5110	5110	5110	0
590	20240806	102100	60800370	5110	5110	5110	5110	0
591	20240806	102000	60800370	5110	5160	5160	5110	147
592	20240806	101900	60049000	5140	5150	5150	5140	33
593	20240806	101800	59879280	5150	5150	5150	5150	2
594	20240806	101700	59868980	5170	5170	5170	5170	0
595	20240806	101600	59868980	5170	5170	5170	5170	10
596	20240806	101500	59817280	5160	5170	5170	5160	12
597	20240806	101400	59755260	5140	5140	5140	5140	0
598	20240806	101300	59755260	5140	5140	5140	5140	0
599	20240806	101200	59755260	5140	5140	5140	5140	0
600	20240806	101100	59755260	5140	5140	5140	5140	0
601	20240806	101000	59755260	5140	5140	5140	5140	0
602	20240806	100900	59755260	5140	5140	5140	5140	0
603	20240806	100800	59755260	5140	5160	5160	5140	573
604	20240806	100700	56805540	5170	5170	5170	5170	8
605	20240806	100600	56764180	5190	5190	5190	5190	0
606	20240806	100500	56764180	5190	5190	5190	5190	10
607	20240806	100400	56712280	5190	5180	5190	5180	10
608	20240806	100300	56660410	5170	5170	5170	5170	0
609	20240806	100200	56660410	5170	5170	5170	5170	0
610	20240806	100100	56660410	5170	5160	5170	5160	97
611	20240806	100000	56159870	5190	5190	5190	5190	0
612	20240806	095900	56159870	5190	5190	5190	5190	114
613	20240806	095800	55568210	5190	5190	5190	5190	200
614	20240806	095700	54530210	5190	5190	5190	5190	0
615	20240806	095600	54530210	5190	5190	5190	5190	147
616	20240806	095500	53767280	5190	5190	5190	5190	1
617	20240806	095400	53762090	5180	5180	5180	5180	0
618	20240806	095300	53762090	5180	5180	5180	5180	1
619	20240806	095200	53756910	5180	5180	5180	5180	0
620	20240806	095100	53756910	5180	5180	5180	5180	1
621	20240806	095000	53751730	5160	5160	5160	5160	0
622	20240806	094900	53751730	5160	5180	5180	5160	78
623	20240806	094800	53347730	5180	5160	5180	5160	7
624	20240806	094700	53311580	5180	5180	5180	5180	0
625	20240806	094600	53311580	5180	5180	5180	5180	0
626	20240806	094500	53311580	5180	5180	5180	5180	10
627	20240806	094400	53259780	5150	5180	5180	5150	18
628	20240806	094300	53166890	5160	5170	5170	5160	115
629	20240806	094200	52572360	5190	5180	5190	5170	21
630	20240806	094100	52463410	5170	5200	5200	5170	101
631	20240806	094000	51938240	5200	5170	5200	5160	443
632	20240806	093900	49649320	5220	5220	5220	5220	0
633	20240806	093800	49649320	5220	5220	5220	5220	0
634	20240806	093700	49649320	5220	5220	5220	5220	52
635	20240806	093600	49377880	5180	5190	5190	5180	9
636	20240806	093500	49331200	5210	5210	5210	5210	2
637	20240806	093400	49320780	5220	5220	5220	5220	12
638	20240806	093300	49258140	5230	5230	5230	5230	0
639	20240806	093200	49258140	5230	5230	5230	5230	0
640	20240806	093100	49258140	5230	5230	5230	5230	0
641	20240806	093000	49258140	5230	5230	5230	5230	0
642	20240806	092900	49258140	5230	5230	5230	5230	5
643	20240806	092800	49231990	5230	5230	5230	5230	6
644	20240806	092700	49200610	5240	5250	5250	5240	28
645	20240806	092600	49053810	5260	5260	5260	5260	0
646	20240806	092500	49053810	5260	5260	5260	5260	10
647	20240806	092400	49001210	5270	5270	5270	5270	4
648	20240806	092300	48980130	5260	5250	5260	5240	235
649	20240806	092200	47744400	5270	5250	5270	5250	118
650	20240806	092100	47124590	5250	5220	5260	5220	1623
651	20240806	092000	38599190	5210	5200	5210	5200	127
652	20240806	091900	37937570	5190	5190	5190	5190	1
653	20240806	091800	37932380	5210	5190	5210	5190	4
654	20240806	091700	37911570	5180	5160	5180	5160	18
655	20240806	091600	37818370	5180	5230	5230	5150	575
656	20240806	091500	34844830	5230	5230	5230	5230	0
657	20240806	091400	34844830	5230	5230	5230	5230	10
658	20240806	091300	34792530	5140	5140	5140	5140	0
659	20240806	091200	34792530	5140	5140	5140	5140	0
660	20240806	091100	34792530	5140	5120	5140	5120	110
661	20240806	091000	34228050	5100	5100	5100	5100	60
662	20240806	090900	33922050	5100	5100	5100	5100	19
663	20240806	090800	33825150	5100	5100	5100	5100	31
664	20240806	090700	33667050	5150	5230	5230	5150	2461
665	20240806	090600	20870170	5260	5270	5270	5260	80
666	20240806	090500	20448670	5280	5280	5280	5280	0
667	20240806	090400	20448670	5280	5280	5280	5280	32
668	20240806	090300	20279710	5280	5280	5280	5270	3579
669	20240806	090200	1411990	5270	5270	5270	5270	0
670	20240806	090100	1411990	5270	5270	5270	5270	0
671	20240806	090000	1411990	5270	5210	5270	5210	104