KissMeData/131220/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	201900	142578925	4980	4980	4980	4980	88
3	20240806	201800	142578925	4980	4980	4980	4980	0
4	20240806	201700	142578925	4980	4980	4980	4980	0
5	20240806	201600	142578925	4980	4980	4980	4980	0
6	20240806	201500	142578925	4980	4980	4980	4980	0
7	20240806	201400	142578925	4980	4980	4980	4980	0
8	20240806	201300	142578925	4980	4980	4980	4980	0
9	20240806	201200	142578925	4980	4980	4980	4980	0
10	20240806	201100	142578925	4980	4980	4980	4980	0
11	20240806	201000	142578925	4980	4980	4980	4980	0
12	20240806	200900	142578925	4980	4980	4980	4980	0
13	20240806	200800	142578925	4980	4980	4980	4980	0
14	20240806	200700	142578925	4980	4980	4980	4980	0
15	20240806	200600	142578925	4980	4980	4980	4980	0
16	20240806	200500	142578925	4980	4980	4980	4980	0
17	20240806	200400	142578925	4980	4980	4980	4980	0
18	20240806	200300	142578925	4980	4980	4980	4980	0
19	20240806	200200	142578925	4980	4980	4980	4980	0
20	20240806	200100	142578925	4980	4980	4980	4980	0
21	20240806	200000	142578925	4980	4980	4980	4980	0
22	20240806	195900	142578925	4980	4980	4980	4980	0
23	20240806	195800	142578925	4980	4980	4980	4980	0
24	20240806	195700	142578925	4980	4980	4980	4980	0
25	20240806	195600	142578925	4980	4980	4980	4980	0
26	20240806	195500	142578925	4980	4980	4980	4980	0
27	20240806	195400	142578925	4980	4980	4980	4980	0
28	20240806	195300	142578925	4980	4980	4980	4980	0
29	20240806	195200	142578925	4980	4980	4980	4980	0
30	20240806	195100	142578925	4980	4980	4980	4980	0
31	20240806	195000	142578925	4980	4980	4980	4980	0
32	20240806	194900	142578925	4980	4980	4980	4980	88
33	20240806	194800	142578925	4980	4980	4980	4980	0
34	20240806	194700	142578925	4980	4980	4980	4980	0
35	20240806	194600	142578925	4980	4980	4980	4980	0
36	20240806	194500	142578925	4980	4980	4980	4980	0
37	20240806	194400	142578925	4980	4980	4980	4980	0
38	20240806	194300	142578925	4980	4980	4980	4980	0
39	20240806	194200	142578925	4980	4980	4980	4980	0
40	20240806	194100	142578925	4980	4980	4980	4980	0
41	20240806	194000	142578925	4980	4980	4980	4980	0
42	20240806	193900	142578925	4980	4980	4980	4980	0
43	20240806	193800	142578925	4980	4980	4980	4980	0
44	20240806	193700	142578925	4980	4980	4980	4980	0
45	20240806	193600	142578925	4980	4980	4980	4980	0
46	20240806	193500	142578925	4980	4980	4980	4980	0
47	20240806	193400	142578925	4980	4980	4980	4980	0
48	20240806	193300	142578925	4980	4980	4980	4980	0
49	20240806	193200	142578925	4980	4980	4980	4980	0
50	20240806	193100	142578925	4980	4980	4980	4980	0
51	20240806	193000	142578925	4980	4980	4980	4980	0
52	20240806	192900	142578925	4980	4980	4980	4980	0
53	20240806	192800	142578925	4980	4980	4980	4980	0
54	20240806	192700	142578925	4980	4980	4980	4980	0
55	20240806	192600	142578925	4980	4980	4980	4980	0
56	20240806	192500	142578925	4980	4980	4980	4980	0
57	20240806	192400	142578925	4980	4980	4980	4980	0
58	20240806	192300	142578925	4980	4980	4980	4980	0
59	20240806	192200	142578925	4980	4980	4980	4980	0
60	20240806	192100	142578925	4980	4980	4980	4980	0
61	20240806	192000	142578925	4980	4980	4980	4980	0
62	20240806	191900	142578925	4980	4980	4980	4980	88
63	20240806	191800	142578925	4980	4980	4980	4980	0
64	20240806	191700	142578925	4980	4980	4980	4980	0
65	20240806	191600	142578925	4980	4980	4980	4980	0
66	20240806	191500	142578925	4980	4980	4980	4980	0
67	20240806	191400	142578925	4980	4980	4980	4980	0
68	20240806	191300	142578925	4980	4980	4980	4980	0
69	20240806	191200	142578925	4980	4980	4980	4980	0
70	20240806	191100	142578925	4980	4980	4980	4980	0
71	20240806	191000	142578925	4980	4980	4980	4980	0
72	20240806	190900	142578925	4980	4980	4980	4980	0
73	20240806	190800	142578925	4980	4980	4980	4980	0
74	20240806	190700	142578925	4980	4980	4980	4980	0
75	20240806	190600	142578925	4980	4980	4980	4980	0
76	20240806	190500	142578925	4980	4980	4980	4980	0
77	20240806	190400	142578925	4980	4980	4980	4980	0
78	20240806	190300	142578925	4980	4980	4980	4980	0
79	20240806	190200	142578925	4980	4980	4980	4980	0
80	20240806	190100	142578925	4980	4980	4980	4980	0
81	20240806	190000	142578925	4980	4980	4980	4980	0
82	20240806	185900	142578925	4980	4980	4980	4980	0
83	20240806	185800	142578925	4980	4980	4980	4980	0
84	20240806	185700	142578925	4980	4980	4980	4980	0
85	20240806	185600	142578925	4980	4980	4980	4980	0
86	20240806	185500	142578925	4980	4980	4980	4980	0
87	20240806	185400	142578925	4980	4980	4980	4980	0
88	20240806	185300	142578925	4980	4980	4980	4980	0
89	20240806	185200	142578925	4980	4980	4980	4980	0
90	20240806	185100	142578925	4980	4980	4980	4980	0
91	20240806	185000	142578925	4980	4980	4980	4980	0
92	20240806	184900	142578925	4980	4980	4980	4980	88
93	20240806	184800	142578925	4980	4980	4980	4980	0
94	20240806	184700	142578925	4980	4980	4980	4980	0
95	20240806	184600	142578925	4980	4980	4980	4980	0
96	20240806	184500	142578925	4980	4980	4980	4980	0
97	20240806	184400	142578925	4980	4980	4980	4980	0
98	20240806	184300	142578925	4980	4980	4980	4980	0
99	20240806	184200	142578925	4980	4980	4980	4980	0
100	20240806	184100	142578925	4980	4980	4980	4980	0
101	20240806	184000	142578925	4980	4980	4980	4980	0
102	20240806	183900	142578925	4980	4980	4980	4980	0
103	20240806	183800	142578925	4980	4980	4980	4980	0
104	20240806	183700	142578925	4980	4980	4980	4980	0
105	20240806	183600	142578925	4980	4980	4980	4980	0
106	20240806	183500	142578925	4980	4980	4980	4980	0
107	20240806	183400	142578925	4980	4980	4980	4980	0
108	20240806	183300	142578925	4980	4980	4980	4980	0
109	20240806	183200	142578925	4980	4980	4980	4980	0
110	20240806	183100	142578925	4980	4980	4980	4980	0
111	20240806	183000	142578925	4980	4980	4980	4980	0
112	20240806	182900	142578925	4980	4980	4980	4980	0
113	20240806	182800	142578925	4980	4980	4980	4980	0
114	20240806	182700	142578925	4980	4980	4980	4980	0
115	20240806	182600	142578925	4980	4980	4980	4980	0
116	20240806	182500	142578925	4980	4980	4980	4980	0
117	20240806	182400	142578925	4980	4980	4980	4980	0
118	20240806	182300	142578925	4980	4980	4980	4980	0
119	20240806	182200	142578925	4980	4980	4980	4980	0
120	20240806	182100	142578925	4980	4980	4980	4980	0
121	20240806	182000	142578925	4980	4980	4980	4980	0
122	20240806	181900	142578925	4980	4980	4980	4980	88
123	20240806	181800	142578925	4980	4980	4980	4980	0
124	20240806	181700	142578925	4980	4980	4980	4980	0
125	20240806	181600	142578925	4980	4980	4980	4980	0
126	20240806	181500	142578925	4980	4980	4980	4980	0
127	20240806	181400	142578925	4980	4980	4980	4980	0
128	20240806	181300	142578925	4980	4980	4980	4980	0
129	20240806	181200	142578925	4980	4980	4980	4980	0
130	20240806	181100	142578925	4980	4980	4980	4980	0
131	20240806	181000	142578925	4980	4980	4980	4980	0
132	20240806	180900	142578925	4980	4980	4980	4980	0
133	20240806	180800	142578925	4980	4980	4980	4980	0
134	20240806	180700	142578925	4980	4980	4980	4980	0
135	20240806	180600	142578925	4980	4980	4980	4980	0
136	20240806	180500	142578925	4980	4980	4980	4980	0
137	20240806	180400	142578925	4980	4980	4980	4980	0
138	20240806	180300	142578925	4980	4980	4980	4980	0
139	20240806	180200	142578925	4980	4980	4980	4980	0
140	20240806	180100	142578925	4980	4980	4980	4980	0
141	20240806	180000	142578925	4980	4980	4980	4980	0
142	20240806	175900	142578925	4980	4980	4980	4980	0
143	20240806	175800	142578925	4980	4980	4980	4980	0
144	20240806	175700	142578925	4980	4980	4980	4980	0
145	20240806	175600	142578925	4980	4980	4980	4980	0
146	20240806	175500	142578925	4980	4980	4980	4980	0
147	20240806	175400	142578925	4980	4980	4980	4980	0
148	20240806	175300	142578925	4980	4980	4980	4980	0
149	20240806	175200	142578925	4980	4980	4980	4980	0
150	20240806	175100	142578925	4980	4980	4980	4980	0
151	20240806	175000	142578925	4980	4980	4980	4980	0
152	20240806	174900	142578925	4980	4980	4980	4980	88
153	20240806	174800	142578925	4980	4980	4980	4980	0
154	20240806	174700	142578925	4980	4980	4980	4980	0
155	20240806	174600	142578925	4980	4980	4980	4980	0
156	20240806	174500	142578925	4980	4980	4980	4980	0
157	20240806	174400	142578925	4980	4980	4980	4980	0
158	20240806	174300	142578925	4980	4980	4980	4980	0
159	20240806	174200	142578925	4980	4980	4980	4980	0
160	20240806	174100	142578925	4980	4980	4980	4980	0
161	20240806	174000	142578925	4980	4980	4980	4980	0
162	20240806	173900	142578925	4980	4980	4980	4980	0
163	20240806	173800	142578925	4980	4980	4980	4980	0
164	20240806	173700	142578925	4980	4980	4980	4980	0
165	20240806	173600	142578925	4980	4980	4980	4980	0
166	20240806	173500	142578925	4980	4980	4980	4980	0
167	20240806	173400	142578925	4980	4980	4980	4980	0
168	20240806	173300	142578925	4980	4980	4980	4980	0
169	20240806	173200	142578925	4980	4980	4980	4980	0
170	20240806	173100	142578925	4980	4980	4980	4980	0
171	20240806	173000	142578925	4980	4980	4980	4980	0
172	20240806	172900	142578925	4980	4980	4980	4980	0
173	20240806	172800	142578925	4980	4980	4980	4980	0
174	20240806	172700	142578925	4980	4980	4980	4980	0
175	20240806	172600	142578925	4980	4980	4980	4980	0
176	20240806	172500	142578925	4980	4980	4980	4980	0
177	20240806	172400	142578925	4980	4980	4980	4980	0
178	20240806	172300	142578925	4980	4980	4980	4980	0
179	20240806	172200	142578925	4980	4980	4980	4980	0
180	20240806	172100	142578925	4980	4980	4980	4980	0
181	20240806	172000	142578925	4980	4980	4980	4980	0
182	20240806	171900	142578925	4980	4980	4980	4980	88
183	20240806	171800	142578925	4980	4980	4980	4980	0
184	20240806	171700	142578925	4980	4980	4980	4980	0
185	20240806	171600	142578925	4980	4980	4980	4980	0
186	20240806	171500	142578925	4980	4980	4980	4980	0
187	20240806	171400	142578925	4980	4980	4980	4980	0
188	20240806	171300	142578925	4980	4980	4980	4980	0
189	20240806	171200	142578925	4980	4980	4980	4980	0
190	20240806	171100	142578925	4980	4980	4980	4980	0
191	20240806	171000	142578925	4980	4980	4980	4980	0
192	20240806	170900	142578925	4980	4980	4980	4980	0
193	20240806	170800	142578925	4980	4980	4980	4980	0
194	20240806	170700	142578925	4980	4980	4980	4980	0
195	20240806	170600	142578925	4980	4980	4980	4980	0
196	20240806	170500	142578925	4980	4980	4980	4980	0
197	20240806	170400	142578925	4980	4980	4980	4980	0
198	20240806	170300	142578925	4980	4980	4980	4980	0
199	20240806	170200	142578925	4980	4980	4980	4980	0
200	20240806	170100	142578925	4980	4980	4980	4980	0
201	20240806	170000	142578925	4980	4980	4980	4980	0
202	20240806	165900	142578925	4980	4980	4980	4980	0
203	20240806	165800	142578925	4980	4980	4980	4980	0
204	20240806	165700	142578925	4980	4980	4980	4980	0
205	20240806	165600	142578925	4980	4980	4980	4980	0
206	20240806	165500	142578925	4980	4980	4980	4980	0
207	20240806	165400	142578925	4980	4980	4980	4980	0
208	20240806	165300	142578925	4980	4980	4980	4980	0
209	20240806	165200	142578925	4980	4980	4980	4980	0
210	20240806	165100	142578925	4980	4980	4980	4980	0
211	20240806	165000	142578925	4980	4980	4980	4980	0
212	20240806	164900	142578925	4980	4980	4980	4980	88
213	20240806	164800	142578925	4980	4980	4980	4980	0
214	20240806	164700	142578925	4980	4980	4980	4980	0
215	20240806	164600	142578925	4980	4980	4980	4980	0
216	20240806	164500	142578925	4980	4980	4980	4980	0
217	20240806	164400	142578925	4980	4980	4980	4980	0
218	20240806	164300	142578925	4980	4980	4980	4980	0
219	20240806	164200	142578925	4980	4980	4980	4980	0
220	20240806	164100	142578925	4980	4980	4980	4980	0
221	20240806	164000	142578925	4980	4980	4980	4980	0
222	20240806	163900	142578925	4980	4980	4980	4980	0
223	20240806	163800	142578925	4980	4980	4980	4980	0
224	20240806	163700	142578925	4980	4980	4980	4980	0
225	20240806	163600	142578925	4980	4980	4980	4980	0
226	20240806	163500	142578925	4980	4980	4980	4980	0
227	20240806	163400	142578925	4980	4980	4980	4980	0
228	20240806	163300	142578925	4980	4980	4980	4980	0
229	20240806	163200	142578925	4980	4980	4980	4980	0
230	20240806	163100	142578925	4980	4980	4980	4980	0
231	20240806	163000	142578925	4980	4980	4980	4980	0
232	20240806	162900	142578925	4980	4980	4980	4980	0
233	20240806	162800	142578925	4980	4980	4980	4980	0
234	20240806	162700	142578925	4980	4980	4980	4980	0
235	20240806	162600	142578925	4980	4980	4980	4980	0
236	20240806	162500	142578925	4980	4980	4980	4980	0
237	20240806	162400	142578925	4980	4980	4980	4980	0
238	20240806	162300	142578925	4980	4980	4980	4980	0
239	20240806	162200	142578925	4980	4980	4980	4980	0
240	20240806	162100	142578925	4980	4980	4980	4980	0
241	20240806	162000	142578925	4980	4980	4980	4980	0
242	20240806	161900	142578925	4980	4980	4980	4980	88
243	20240806	161800	142578925	4980	4980	4980	4980	0
244	20240806	161700	142578925	4980	4980	4980	4980	0
245	20240806	161600	142578925	4980	4980	4980	4980	0
246	20240806	161500	142578925	4980	4980	4980	4980	0
247	20240806	161400	142578925	4980	4980	4980	4980	0
248	20240806	161300	142578925	4980	4980	4980	4980	0
249	20240806	161200	142578925	4980	4980	4980	4980	0
250	20240806	161100	142578925	4980	4980	4980	4980	0
251	20240806	161000	142578925	4980	4980	4980	4980	0
252	20240806	160900	142578925	4980	4980	4980	4980	0
253	20240806	160800	142578925	4980	4980	4980	4980	0
254	20240806	160700	142578925	4980	4980	4980	4980	0
255	20240806	160600	142578925	4980	4980	4980	4980	0
256	20240806	160500	142578925	4980	4980	4980	4980	0
257	20240806	160400	142578925	4980	4980	4980	4980	0
258	20240806	160300	142578925	4980	4980	4980	4980	0
259	20240806	160200	142578925	4980	4980	4980	4980	0
260	20240806	160100	142578925	4980	4980	4980	4980	0
261	20240806	160000	142578925	4980	4980	4980	4980	0
262	20240806	155900	142578925	4980	4980	4980	4980	0
263	20240806	155800	142578925	4980	4980	4980	4980	0
264	20240806	155700	142578925	4980	4980	4980	4980	0
265	20240806	155600	142578925	4980	4980	4980	4980	0
266	20240806	155500	142578925	4980	4980	4980	4980	0
267	20240806	155400	142578925	4980	4980	4980	4980	0
268	20240806	155300	142578925	4980	4980	4980	4980	0
269	20240806	155200	142578925	4980	4980	4980	4980	0
270	20240806	155100	142578925	4980	4980	4980	4980	0
271	20240806	155000	142578925	4980	4980	4980	4980	0
272	20240806	154900	142578925	4980	4980	4980	4980	88
273	20240806	154800	142578925	4980	4980	4980	4980	0
274	20240806	154700	142578925	4980	4980	4980	4980	0
275	20240806	154600	142578925	4980	4980	4980	4980	0
276	20240806	154500	142578925	4980	4980	4980	4980	0
277	20240806	154400	142578925	4980	4980	4980	4980	0
278	20240806	154300	142578925	4980	4980	4980	4980	0
279	20240806	154200	142578925	4980	4980	4980	4980	0
280	20240806	154100	142578925	4980	4980	4980	4980	0
281	20240806	154000	142578925	4980	4980	4980	4980	0
282	20240806	153900	142578925	4980	4980	4980	4980	0
283	20240806	153800	142578925	4980	4980	4980	4980	0
284	20240806	153700	142578925	4980	4980	4980	4980	0
285	20240806	153600	142578925	4980	4980	4980	4980	0
286	20240806	153500	142578925	4980	4980	4980	4980	0
287	20240806	153400	142578925	4980	4980	4980	4980	0
288	20240806	153300	142578925	4980	4980	4980	4980	0
289	20240806	153200	142578925	4980	4980	4980	4980	0
290	20240806	153100	142578925	4980	4980	4980	4980	0
291	20240806	153000	142578925	4980	4980	4980	4980	88
292	20240806	152900	142140685	4980	4980	4980	4980	0
293	20240806	152800	142140685	4980	4980	4980	4980	0
294	20240806	152700	142140685	4980	4980	4980	4980	0
295	20240806	152600	142140685	4980	4980	4980	4980	0
296	20240806	152500	142140685	4980	4980	4980	4980	0
297	20240806	152400	142140685	4980	4980	4980	4980	0
298	20240806	152300	142140685	4980	4980	4980	4980	0
299	20240806	152200	142140685	4980	4980	4980	4980	0
300	20240806	152100	142140685	4980	4980	4980	4980	0
301	20240806	152000	142140685	4980	4980	4980	4980	0
302	20240806	151900	142140685	4980	4980	4980	4980	0
303	20240806	151800	142140685	4980	4980	4980	4980	0
304	20240806	151700	142140685	4980	4980	4980	4980	0
305	20240806	151600	142140685	4980	4980	4980	4980	0
306	20240806	151500	142140685	4980	4980	4980	4980	0
307	20240806	151400	142140685	4980	4980	4980	4980	0
308	20240806	151300	142140685	4980	4980	4980	4980	0
309	20240806	151200	142140685	4980	4980	4980	4980	0
310	20240806	151100	142140685	4980	4980	4980	4980	1
311	20240806	151000	142135705	4965	4965	4965	4965	4
312	20240806	150900	142115845	4980	4980	4980	4980	0
313	20240806	150800	142115845	4980	4980	4980	4980	0
314	20240806	150700	142115845	4980	4980	4980	4980	0
315	20240806	150600	142115845	4980	4980	4980	4980	0
316	20240806	150500	142115845	4980	4980	4980	4980	0
317	20240806	150400	142115845	4980	4980	4980	4980	0
318	20240806	150300	142115845	4980	4980	4980	4980	0
319	20240806	150200	142115845	4980	4980	4980	4980	0
320	20240806	150100	142115845	4980	4980	4980	4980	0
321	20240806	150000	142115845	4980	4980	4980	4980	0
322	20240806	145900	142115845	4980	4980	4980	4980	0
323	20240806	145800	142115845	4980	4980	4980	4980	0
324	20240806	145700	142115845	4980	4980	4980	4980	0
325	20240806	145600	142115845	4980	4980	4980	4980	0
326	20240806	145500	142115845	4980	4980	4980	4980	0
327	20240806	145400	142115845	4980	4965	4980	4965	21
328	20240806	145300	142011565	4985	4985	4985	4985	0
329	20240806	145200	142011565	4985	4985	4985	4985	0
330	20240806	145100	142011565	4985	4985	4985	4985	0
331	20240806	145000	142011565	4985	4985	4985	4985	0
332	20240806	144900	142011565	4985	4985	4985	4985	0
333	20240806	144800	142011565	4985	4985	4985	4985	1
334	20240806	144700	142006580	4985	4985	4985	4985	0
335	20240806	144600	142006580	4985	4985	4985	4985	0
336	20240806	144500	142006580	4985	4985	4985	4985	0
337	20240806	144400	142006580	4985	4985	4985	4985	0
338	20240806	144300	142006580	4985	4985	4985	4985	0
339	20240806	144200	142006580	4985	4985	4985	4985	0
340	20240806	144100	142006580	4985	4985	4985	4985	0
341	20240806	144000	142006580	4985	4985	4985	4985	0
342	20240806	143900	142006580	4985	4985	4985	4985	0
343	20240806	143800	142006580	4985	4985	4985	4985	1
344	20240806	143700	142001595	4985	4985	4985	4985	1
345	20240806	143600	141996610	4965	4965	4965	4965	0
346	20240806	143500	141996610	4965	4965	4965	4965	0
347	20240806	143400	141996610	4965	4965	4965	4965	116
348	20240806	143300	141420670	4985	4985	4985	4985	0
349	20240806	143200	141420670	4985	4985	4985	4985	0
350	20240806	143100	141420670	4985	4985	4985	4985	0
351	20240806	143000	141420670	4985	4985	4985	4985	0
352	20240806	142900	141420670	4985	4985	4985	4985	0
353	20240806	142800	141420670	4985	4985	4985	4985	0
354	20240806	142700	141420670	4985	4985	4985	4985	0
355	20240806	142600	141420670	4985	4985	4985	4985	0
356	20240806	142500	141420670	4985	4985	4985	4985	0
357	20240806	142400	141420670	4985	4985	4985	4985	0
358	20240806	142300	141420670	4985	4985	4985	4985	0
359	20240806	142200	141420670	4985	4985	4985	4985	0
360	20240806	142100	141420670	4985	4985	4985	4985	0
361	20240806	142000	141420670	4985	4985	4985	4985	0
362	20240806	141900	141420670	4985	4985	4985	4985	0
363	20240806	141800	141420670	4985	4985	4985	4985	0
364	20240806	141700	141420670	4985	4985	4985	4985	0
365	20240806	141600	141420670	4985	4985	4985	4985	0
366	20240806	141500	141420670	4985	4985	4985	4985	0
367	20240806	141400	141420670	4985	4985	4985	4985	7
368	20240806	141300	141385775	4985	4985	4985	4985	0
369	20240806	141200	141385775	4985	4985	4985	4985	0
370	20240806	141100	141385775	4985	4985	4985	4985	0
371	20240806	141000	141385775	4985	4985	4985	4985	0
372	20240806	140900	141385775	4985	4985	4985	4985	0
373	20240806	140800	141385775	4985	4985	4985	4985	1
374	20240806	140700	141380790	4985	4985	4985	4985	0
375	20240806	140600	141380790	4985	4985	4985	4985	0
376	20240806	140500	141380790	4985	4985	4985	4985	0
377	20240806	140400	141380790	4985	4985	4985	4985	1
378	20240806	140300	141375805	4985	4985	4985	4985	0
379	20240806	140200	141375805	4985	4985	4985	4985	0
380	20240806	140100	141375805	4985	4985	4985	4985	2
381	20240806	140000	141365835	4950	4950	4950	4950	135
382	20240806	135900	140697585	4985	4985	4985	4985	4
383	20240806	135800	140677645	4985	4985	4985	4985	0
384	20240806	135700	140677645	4985	4985	4985	4985	0
385	20240806	135600	140677645	4985	4985	4985	4985	1
386	20240806	135500	140672660	4950	4950	4950	4950	0
387	20240806	135400	140672660	4950	4950	4950	4950	0
388	20240806	135300	140672660	4950	4950	4950	4950	0
389	20240806	135200	140672660	4950	4950	4950	4950	0
390	20240806	135100	140672660	4950	4950	4950	4950	34
391	20240806	135000	140504360	4955	4955	4955	4955	56
392	20240806	134900	140226880	4955	4955	4955	4955	0
393	20240806	134800	140226880	4955	4955	4955	4955	0
394	20240806	134700	140226880	4955	4955	4955	4955	0
395	20240806	134600	140226880	4955	4955	4955	4955	0
396	20240806	134500	140226880	4955	4960	4960	4955	1000
397	20240806	134400	135271625	4965	4965	4965	4965	21
398	20240806	134300	135167360	4965	4965	4965	4965	0
399	20240806	134200	135167360	4965	4965	4965	4965	0
400	20240806	134100	135167360	4965	4970	4970	4965	615
401	20240806	134000	132113310	4980	4980	4980	4980	10
402	20240806	133900	132063510	4980	4980	4980	4980	0
403	20240806	133800	132063510	4980	4980	4980	4980	0
404	20240806	133700	132063510	4980	4980	4980	4980	0
405	20240806	133600	132063510	4980	4980	4980	4980	17
406	20240806	133500	131978850	4970	4970	4970	4970	0
407	20240806	133400	131978850	4970	4970	4970	4970	0
408	20240806	133300	131978850	4970	4970	4970	4970	0
409	20240806	133200	131978850	4970	4970	4970	4970	15
410	20240806	133100	131904300	4980	4980	4980	4980	0
411	20240806	133000	131904300	4980	4980	4980	4980	0
412	20240806	132900	131904300	4980	4980	4980	4980	1
413	20240806	132800	131899320	4980	4980	4980	4980	0
414	20240806	132700	131899320	4980	4980	4980	4980	0
415	20240806	132600	131899320	4980	4980	4980	4980	0
416	20240806	132500	131899320	4980	4980	4980	4980	0
417	20240806	132400	131899320	4980	4980	4980	4980	0
418	20240806	132300	131899320	4980	4980	4980	4980	150
419	20240806	132200	131152320	5020	5020	5020	5020	0
420	20240806	132100	131152320	5020	5020	5020	5020	0
421	20240806	132000	131152320	5020	5020	5020	5020	0
422	20240806	131900	131152320	5020	5020	5020	5020	0
423	20240806	131800	131152320	5020	5020	5020	5020	0
424	20240806	131700	131152320	5020	5020	5020	5020	0
425	20240806	131600	131152320	5020	5010	5020	5010	272
426	20240806	131500	129788240	5000	4970	5000	4970	206
427	20240806	131400	128760640	4965	4965	4965	4965	0
428	20240806	131300	128760640	4965	4965	4965	4965	41
429	20240806	131200	128557075	4965	4965	4965	4965	0
430	20240806	131100	128557075	4965	4965	4965	4965	0
431	20240806	131000	128557075	4965	4965	4965	4965	0
432	20240806	130900	128557075	4965	4965	4965	4965	0
433	20240806	130800	128557075	4965	4965	4965	4965	1
434	20240806	130700	128552110	4955	4955	4955	4955	13
435	20240806	130600	128487695	4955	4955	4955	4955	5
436	20240806	130500	128462920	4955	4955	4955	4955	0
437	20240806	130400	128462920	4955	4955	4955	4955	0
438	20240806	130300	128462920	4955	4955	4955	4955	0
439	20240806	130200	128462920	4955	4955	4955	4955	0
440	20240806	130100	128462920	4955	4955	4955	4955	0
441	20240806	130000	128462920	4955	4955	4955	4955	0
442	20240806	125900	128462920	4955	4955	4955	4955	0
443	20240806	125800	128462920	4955	4955	4955	4955	0
444	20240806	125700	128462920	4955	4955	4955	4955	0
445	20240806	125600	128462920	4955	4955	4955	4955	0
446	20240806	125500	128462920	4955	4955	4955	4955	0
447	20240806	125400	128462920	4955	4955	4955	4955	10
448	20240806	125300	128413370	4960	4960	4960	4960	0
449	20240806	125200	128413370	4960	4960	4960	4960	0
450	20240806	125100	128413370	4960	4960	4960	4960	0
451	20240806	125000	128413370	4960	4960	4960	4960	1
452	20240806	124900	128408410	4950	4950	4950	4950	0
453	20240806	124800	128408410	4950	4950	4950	4950	0
454	20240806	124700	128408410	4950	4950	4950	4950	0
455	20240806	124600	128408410	4950	4950	4950	4950	0
456	20240806	124500	128408410	4950	4950	4950	4950	115
457	20240806	124400	127839160	4950	4950	4950	4950	0
458	20240806	124300	127839160	4950	4950	4950	4950	0
459	20240806	124200	127839160	4950	4950	4950	4950	0
460	20240806	124100	127839160	4950	4950	4950	4950	0
461	20240806	124000	127839160	4950	4950	4950	4950	0
462	20240806	123900	127839160	4950	4945	4950	4945	208
463	20240806	123800	126809670	4955	4955	4955	4955	0
464	20240806	123700	126809670	4955	4955	4955	4955	0
465	20240806	123600	126809670	4955	4955	4955	4955	0
466	20240806	123500	126809670	4955	4955	4955	4955	0
467	20240806	123400	126809670	4955	4955	4955	4955	0
468	20240806	123300	126809670	4955	4955	4955	4955	0
469	20240806	123200	126809670	4955	4955	4955	4955	0
470	20240806	123100	126809670	4955	4945	4955	4945	454
471	20240806	123000	124560380	4985	4985	4985	4985	0
472	20240806	122900	124560380	4985	4985	4985	4985	0
473	20240806	122800	124560380	4985	4985	4985	4985	0
474	20240806	122700	124560380	4985	4985	4985	4985	0
475	20240806	122600	124560380	4985	4965	4985	4955	509
476	20240806	122500	122037435	4935	4955	4955	4935	1000
477	20240806	122400	117090610	4950	4965	4965	4950	1779
478	20240806	122300	108277290	4975	4975	4975	4975	1
479	20240806	122200	108272315	4965	4965	4965	4965	0
480	20240806	122100	108272315	4965	4965	4965	4965	0
481	20240806	122000	108272315	4965	4965	4965	4965	0
482	20240806	121900	108272315	4965	4965	4965	4965	0
483	20240806	121800	108272315	4965	4965	4965	4965	0
484	20240806	121700	108272315	4965	4965	4965	4965	0
485	20240806	121600	108272315	4965	4965	4965	4965	0
486	20240806	121500	108272315	4965	4965	4965	4965	0
487	20240806	121400	108272315	4965	4965	4965	4965	0
488	20240806	121300	108272315	4965	4965	4965	4965	200
489	20240806	121200	107279315	4965	4965	4965	4965	0
490	20240806	121100	107279315	4965	4965	4965	4965	0
491	20240806	121000	107279315	4965	4965	4965	4965	12
492	20240806	120900	107219735	5000	5000	5000	5000	0
493	20240806	120800	107219735	5000	5000	5000	5000	0
494	20240806	120700	107219735	5000	5000	5000	5000	0
495	20240806	120600	107219735	5000	5000	5000	5000	120
496	20240806	120500	106619735	5000	5000	5000	5000	0
497	20240806	120400	106619735	5000	5000	5000	5000	0
498	20240806	120300	106619735	5000	5000	5000	5000	0
499	20240806	120200	106619735	5000	5000	5000	5000	1
500	20240806	120100	106614735	4980	4980	4980	4980	0
501	20240806	120000	106614735	4980	4980	4980	4980	22
502	20240806	115900	106505175	5010	5010	5010	5010	0
503	20240806	115800	106505175	5010	5010	5010	5010	0
504	20240806	115700	106505175	5010	5010	5010	5010	0
505	20240806	115600	106505175	5010	5010	5010	5010	0
506	20240806	115500	106505175	5010	5010	5010	5010	0
507	20240806	115400	106505175	5010	5010	5010	5010	0
508	20240806	115300	106505175	5010	5010	5010	5010	0
509	20240806	115200	106505175	5010	5010	5010	5010	0
510	20240806	115100	106505175	5010	5010	5010	5010	0
511	20240806	115000	106505175	5010	5010	5010	5010	0
512	20240806	114900	106505175	5010	5010	5010	5010	0
513	20240806	114800	106505175	5010	5010	5010	5010	0
514	20240806	114700	106505175	5010	5010	5010	5010	1
515	20240806	114600	106500165	5010	5010	5010	5010	5
516	20240806	114500	106475115	5010	5010	5010	5010	0
517	20240806	114400	106475115	5010	5010	5010	5010	0
518	20240806	114300	106475115	5010	5010	5010	5010	0
519	20240806	114200	106475115	5010	5010	5010	5010	0
520	20240806	114100	106475115	5010	5010	5010	5010	0
521	20240806	114000	106475115	5010	5010	5010	5010	0
522	20240806	113900	106475115	5010	5010	5010	5010	0
523	20240806	113800	106475115	5010	5010	5010	5010	0
524	20240806	113700	106475115	5010	5010	5010	5010	1
525	20240806	113600	106470105	4965	4975	4975	4965	1000
526	20240806	113500	101503105	4985	4985	4985	4985	18
527	20240806	113400	101413375	4985	4985	4985	4985	50
528	20240806	113300	101164125	5010	5010	5010	5010	0
529	20240806	113200	101164125	5010	4990	5010	4990	36
530	20240806	113100	100984405	5010	4990	5010	4990	4
531	20240806	113000	100964405	4990	4990	4990	4990	4
532	20240806	112900	100944445	4985	4985	4985	4985	400
533	20240806	112800	98950445	5010	5010	5010	5010	0
534	20240806	112700	98950445	5010	5010	5010	5010	2
535	20240806	112600	98940425	5010	5010	5010	5010	2
536	20240806	112500	98930405	5010	5010	5010	5010	2
537	20240806	112400	98920385	5010	5010	5010	5010	0
538	20240806	112300	98920385	5010	4990	5010	4990	50
539	20240806	112200	98670865	4990	4990	4990	4990	0
540	20240806	112100	98670865	4990	4990	4990	4990	0
541	20240806	112000	98670865	4990	4990	4990	4990	2
542	20240806	111900	98660885	4980	4965	4980	4965	319
543	20240806	111800	97072580	4965	4965	4965	4965	0
544	20240806	111700	97072580	4965	4965	4965	4965	1
545	20240806	111600	97067615	4980	4980	4980	4980	0
546	20240806	111500	97067615	4980	4965	4980	4965	6
547	20240806	111400	97037795	4965	4965	4965	4965	0
548	20240806	111300	97037795	4965	4960	4965	4960	2
549	20240806	111200	97027870	4955	4955	4955	4955	0
550	20240806	111100	97027870	4955	4955	4955	4955	0
551	20240806	111000	97027870	4955	4955	4955	4955	0
552	20240806	110900	97027870	4955	4960	4960	4955	23
553	20240806	110800	96913795	4960	4975	4975	4960	1031
554	20240806	110700	91790005	4985	4985	4985	4985	0
555	20240806	110600	91790005	4985	4985	4985	4985	0
556	20240806	110500	91790005	4985	4985	4985	4985	0
557	20240806	110400	91790005	4985	4985	4985	4985	0
558	20240806	110300	91790005	4985	4985	4985	4985	0
559	20240806	110200	91790005	4985	4985	4985	4985	0
560	20240806	110100	91790005	4985	4985	4985	4985	0
561	20240806	110000	91790005	4985	4985	4985	4985	0
562	20240806	105900	91790005	4985	4985	4985	4985	0
563	20240806	105800	91790005	4985	4985	4985	4985	358
564	20240806	105700	90005375	4990	4975	4990	4975	5
565	20240806	105600	89980485	4955	4965	4975	4955	432
566	20240806	105500	87835645	4950	4950	4950	4950	1
567	20240806	105400	87830695	4990	4990	4990	4990	0
568	20240806	105300	87830695	4990	4990	4990	4990	0
569	20240806	105200	87830695	4990	4945	4990	4945	2
570	20240806	105100	87820760	4980	4980	4980	4980	0
571	20240806	105000	87820760	4980	4980	4980	4980	0
572	20240806	104900	87820760	4980	4980	4980	4980	1
573	20240806	104800	87815780	4960	4960	4960	4960	426
574	20240806	104700	85702820	4975	4975	4975	4975	0
575	20240806	104600	85702820	4975	4975	4975	4975	0
576	20240806	104500	85702820	4975	4975	4975	4975	35
577	20240806	104400	85528695	4970	4970	4970	4970	14
578	20240806	104300	85459115	4950	4960	4960	4935	1700
579	20240806	104200	77047405	4960	4960	4960	4960	472
580	20240806	104100	74706285	4965	4965	4965	4965	3
581	20240806	104000	74691390	4965	4965	4965	4965	0
582	20240806	103900	74691390	4965	4965	4965	4965	351
583	20240806	103800	72948675	4965	4965	4965	4965	200
584	20240806	103700	71955675	4970	4970	4970	4970	0
585	20240806	103600	71955675	4970	4970	4970	4970	0
586	20240806	103500	71955675	4970	4970	4970	4970	11
587	20240806	103400	71901005	4975	4975	4975	4975	16
588	20240806	103300	71821405	4975	4975	4975	4975	0
589	20240806	103200	71821405	4975	4985	4985	4975	449
590	20240806	103100	69587405	4995	4995	4995	4995	0
591	20240806	103000	69587405	4995	4995	4995	4995	0
592	20240806	102900	69587405	4995	4995	4995	4995	0
593	20240806	102800	69587405	4995	4995	4995	4995	1
594	20240806	102700	69582410	4985	4985	4985	4985	28
595	20240806	102600	69442830	4985	4985	4985	4985	0
596	20240806	102500	69442830	4985	4985	4985	4985	0
597	20240806	102400	69442830	4985	4985	4985	4985	0
598	20240806	102300	69442830	4985	4985	4985	4985	0
599	20240806	102200	69442830	4985	4985	4985	4985	1
600	20240806	102100	69437845	4985	4990	4990	4985	28
601	20240806	102000	69298210	5020	5020	5020	5020	0
602	20240806	101900	69298210	5020	5010	5020	4990	1001
603	20240806	101800	64299915	5020	5020	5020	5020	0
604	20240806	101700	64299915	5020	5020	5020	5020	0
605	20240806	101600	64299915	5020	5020	5020	5020	2
606	20240806	101500	64289875	5020	5020	5020	5020	1
607	20240806	101400	64284855	5020	5000	5020	5000	3
608	20240806	101300	64269835	5000	5000	5000	5000	0
609	20240806	101200	64269835	5000	5000	5000	5000	0
610	20240806	101100	64269835	5000	5000	5000	5000	369
611	20240806	101000	62424835	4990	4990	4990	4990	28
612	20240806	100900	62285115	4990	4990	4990	4990	0
613	20240806	100800	62285115	4990	5000	5000	4990	1000
614	20240806	100700	57294510	5020	5020	5020	5020	0
615	20240806	100600	57294510	5020	5020	5020	5020	0
616	20240806	100500	57294510	5020	5020	5020	5020	5
617	20240806	100400	57269410	5020	5020	5020	5020	1
618	20240806	100300	57264390	4995	4995	4995	4995	0
619	20240806	100200	57264390	4995	4995	4995	4995	0
620	20240806	100100	57264390	4995	5000	5000	4995	300
621	20240806	100000	55765795	5000	5000	5000	5000	0
622	20240806	095900	55765795	5000	5000	5000	5000	6
623	20240806	095800	55735795	5000	5000	5000	5000	0
624	20240806	095700	55735795	5000	5000	5000	5000	0
625	20240806	095600	55735795	5000	5000	5000	5000	33
626	20240806	095500	55570795	5000	5020	5020	5000	168
627	20240806	095400	54730775	5000	5020	5020	5000	747
628	20240806	095300	50995535	5040	5040	5040	5040	0
629	20240806	095200	50995535	5040	5040	5040	5040	0
630	20240806	095100	50995535	5040	5020	5040	5020	107
631	20240806	095000	50458045	5020	5020	5020	5020	0
632	20240806	094900	50458045	5020	5020	5020	5020	0
633	20240806	094800	50458045	5020	5020	5020	5020	0
634	20240806	094700	50458045	5020	5000	5020	5000	25
635	20240806	094600	50332965	5020	4995	5020	4995	434
636	20240806	094500	48164935	4990	5000	5000	4990	355
637	20240806	094400	46391770	5000	5000	5000	5000	10
638	20240806	094300	46341770	5000	5000	5000	5000	99
639	20240806	094200	45846770	5060	5060	5060	5060	0
640	20240806	094100	45846770	5060	5010	5060	5010	67
641	20240806	094000	45510690	5010	5010	5010	5010	11
642	20240806	093900	45455580	5070	5070	5070	5070	0
643	20240806	093800	45455580	5070	5020	5070	5020	513
644	20240806	093700	42879770	5060	5060	5060	5060	1
645	20240806	093600	42874710	5070	5040	5070	5040	43
646	20240806	093500	42657310	5030	5030	5030	5030	319
647	20240806	093400	41052740	5030	5030	5030	5030	31
648	20240806	093300	40896810	5030	5030	5030	5030	0
649	20240806	093200	40896810	5030	5020	5030	5000	41
650	20240806	093100	40690910	5020	5020	5020	5020	28
651	20240806	093000	40550350	5030	5030	5030	5030	0
652	20240806	092900	40550350	5030	5030	5030	5030	0
653	20240806	092800	40550350	5030	5020	5030	5020	36
654	20240806	092700	40369280	5030	5030	5030	5030	0
655	20240806	092600	40369280	5030	5030	5030	5030	0
656	20240806	092500	40369280	5030	5000	5030	5000	150
657	20240806	092400	39615410	5000	5000	5000	5000	0
658	20240806	092300	39615410	5000	5000	5000	5000	535
659	20240806	092200	36940410	5000	5000	5000	5000	8
660	20240806	092100	36900410	5000	4970	5000	4970	521
661	20240806	092000	34310680	4970	4970	4970	4970	10
662	20240806	091900	34260980	4970	4970	4970	4970	0
663	20240806	091800	34260980	4970	4970	4970	4955	7
664	20240806	091700	34226265	4970	4970	4970	4955	42
665	20240806	091600	34017570	4960	4960	4960	4960	1
666	20240806	091500	34012610	4950	4945	4950	4945	162
667	20240806	091400	33210885	4925	4925	4925	4925	411
668	20240806	091300	31186710	4915	4940	4950	4905	1198
669	20240806	091200	25272645	4940	4940	4940	4940	1
670	20240806	091100	25267705	4925	4900	4925	4900	79
671	20240806	091000	24880380	4895	4905	4905	4895	140
672	20240806	090900	24193880	4945	4945	4945	4945	0
673	20240806	090800	24193880	4945	4945	4945	4945	0
674	20240806	090700	24193880	4945	4945	4945	4945	10
675	20240806	090600	24144430	4950	4950	4950	4950	35
676	20240806	090500	23971180	4955	4940	4955	4940	1400
677	20240806	090400	17043165	4950	4950	4950	4950	500
678	20240806	090300	14568165	4950	4945	4950	4945	5
679	20240806	090200	14543435	4895	4930	4950	4895	137
680	20240806	090100	13865535	4945	4940	4945	4940	604
681	20240806	090000	10878895	4885	4885	4885	4885	2227