KissMeData/224060/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	204200	41792115	4965	4965	4965	4965	333
3	20240806	204100	41792115	4965	4965	4965	4965	0
4	20240806	204000	41792115	4965	4965	4965	4965	0
5	20240806	203900	41792115	4965	4965	4965	4965	0
6	20240806	203800	41792115	4965	4965	4965	4965	0
7	20240806	203700	41792115	4965	4965	4965	4965	0
8	20240806	203600	41792115	4965	4965	4965	4965	0
9	20240806	203500	41792115	4965	4965	4965	4965	0
10	20240806	203400	41792115	4965	4965	4965	4965	0
11	20240806	203300	41792115	4965	4965	4965	4965	0
12	20240806	203200	41792115	4965	4965	4965	4965	0
13	20240806	203100	41792115	4965	4965	4965	4965	0
14	20240806	203000	41792115	4965	4965	4965	4965	0
15	20240806	202900	41792115	4965	4965	4965	4965	0
16	20240806	202800	41792115	4965	4965	4965	4965	0
17	20240806	202700	41792115	4965	4965	4965	4965	0
18	20240806	202600	41792115	4965	4965	4965	4965	0
19	20240806	202500	41792115	4965	4965	4965	4965	0
20	20240806	202400	41792115	4965	4965	4965	4965	0
21	20240806	202300	41792115	4965	4965	4965	4965	0
22	20240806	202200	41792115	4965	4965	4965	4965	0
23	20240806	202100	41792115	4965	4965	4965	4965	0
24	20240806	202000	41792115	4965	4965	4965	4965	0
25	20240806	201900	41792115	4965	4965	4965	4965	0
26	20240806	201800	41792115	4965	4965	4965	4965	0
27	20240806	201700	41792115	4965	4965	4965	4965	0
28	20240806	201600	41792115	4965	4965	4965	4965	0
29	20240806	201500	41792115	4965	4965	4965	4965	0
30	20240806	201400	41792115	4965	4965	4965	4965	0
31	20240806	201300	41792115	4965	4965	4965	4965	0
32	20240806	201200	41792115	4965	4965	4965	4965	333
33	20240806	201100	41792115	4965	4965	4965	4965	0
34	20240806	201000	41792115	4965	4965	4965	4965	0
35	20240806	200900	41792115	4965	4965	4965	4965	0
36	20240806	200800	41792115	4965	4965	4965	4965	0
37	20240806	200700	41792115	4965	4965	4965	4965	0
38	20240806	200600	41792115	4965	4965	4965	4965	0
39	20240806	200500	41792115	4965	4965	4965	4965	0
40	20240806	200400	41792115	4965	4965	4965	4965	0
41	20240806	200300	41792115	4965	4965	4965	4965	0
42	20240806	200200	41792115	4965	4965	4965	4965	0
43	20240806	200100	41792115	4965	4965	4965	4965	0
44	20240806	200000	41792115	4965	4965	4965	4965	0
45	20240806	195900	41792115	4965	4965	4965	4965	0
46	20240806	195800	41792115	4965	4965	4965	4965	0
47	20240806	195700	41792115	4965	4965	4965	4965	0
48	20240806	195600	41792115	4965	4965	4965	4965	0
49	20240806	195500	41792115	4965	4965	4965	4965	0
50	20240806	195400	41792115	4965	4965	4965	4965	0
51	20240806	195300	41792115	4965	4965	4965	4965	0
52	20240806	195200	41792115	4965	4965	4965	4965	0
53	20240806	195100	41792115	4965	4965	4965	4965	0
54	20240806	195000	41792115	4965	4965	4965	4965	0
55	20240806	194900	41792115	4965	4965	4965	4965	0
56	20240806	194800	41792115	4965	4965	4965	4965	0
57	20240806	194700	41792115	4965	4965	4965	4965	0
58	20240806	194600	41792115	4965	4965	4965	4965	0
59	20240806	194500	41792115	4965	4965	4965	4965	0
60	20240806	194400	41792115	4965	4965	4965	4965	0
61	20240806	194300	41792115	4965	4965	4965	4965	0
62	20240806	194200	41792115	4965	4965	4965	4965	333
63	20240806	194100	41792115	4965	4965	4965	4965	0
64	20240806	194000	41792115	4965	4965	4965	4965	0
65	20240806	193900	41792115	4965	4965	4965	4965	0
66	20240806	193800	41792115	4965	4965	4965	4965	0
67	20240806	193700	41792115	4965	4965	4965	4965	0
68	20240806	193600	41792115	4965	4965	4965	4965	0
69	20240806	193500	41792115	4965	4965	4965	4965	0
70	20240806	193400	41792115	4965	4965	4965	4965	0
71	20240806	193300	41792115	4965	4965	4965	4965	0
72	20240806	193200	41792115	4965	4965	4965	4965	0
73	20240806	193100	41792115	4965	4965	4965	4965	0
74	20240806	193000	41792115	4965	4965	4965	4965	0
75	20240806	192900	41792115	4965	4965	4965	4965	0
76	20240806	192800	41792115	4965	4965	4965	4965	0
77	20240806	192700	41792115	4965	4965	4965	4965	0
78	20240806	192600	41792115	4965	4965	4965	4965	0
79	20240806	192500	41792115	4965	4965	4965	4965	0
80	20240806	192400	41792115	4965	4965	4965	4965	0
81	20240806	192300	41792115	4965	4965	4965	4965	0
82	20240806	192200	41792115	4965	4965	4965	4965	0
83	20240806	192100	41792115	4965	4965	4965	4965	0
84	20240806	192000	41792115	4965	4965	4965	4965	0
85	20240806	191900	41792115	4965	4965	4965	4965	0
86	20240806	191800	41792115	4965	4965	4965	4965	0
87	20240806	191700	41792115	4965	4965	4965	4965	0
88	20240806	191600	41792115	4965	4965	4965	4965	0
89	20240806	191500	41792115	4965	4965	4965	4965	0
90	20240806	191400	41792115	4965	4965	4965	4965	0
91	20240806	191300	41792115	4965	4965	4965	4965	0
92	20240806	191200	41792115	4965	4965	4965	4965	333
93	20240806	191100	41792115	4965	4965	4965	4965	0
94	20240806	191000	41792115	4965	4965	4965	4965	0
95	20240806	190900	41792115	4965	4965	4965	4965	0
96	20240806	190800	41792115	4965	4965	4965	4965	0
97	20240806	190700	41792115	4965	4965	4965	4965	0
98	20240806	190600	41792115	4965	4965	4965	4965	0
99	20240806	190500	41792115	4965	4965	4965	4965	0
100	20240806	190400	41792115	4965	4965	4965	4965	0
101	20240806	190300	41792115	4965	4965	4965	4965	0
102	20240806	190200	41792115	4965	4965	4965	4965	0
103	20240806	190100	41792115	4965	4965	4965	4965	0
104	20240806	190000	41792115	4965	4965	4965	4965	0
105	20240806	185900	41792115	4965	4965	4965	4965	0
106	20240806	185800	41792115	4965	4965	4965	4965	0
107	20240806	185700	41792115	4965	4965	4965	4965	0
108	20240806	185600	41792115	4965	4965	4965	4965	0
109	20240806	185500	41792115	4965	4965	4965	4965	0
110	20240806	185400	41792115	4965	4965	4965	4965	0
111	20240806	185300	41792115	4965	4965	4965	4965	0
112	20240806	185200	41792115	4965	4965	4965	4965	0
113	20240806	185100	41792115	4965	4965	4965	4965	0
114	20240806	185000	41792115	4965	4965	4965	4965	0
115	20240806	184900	41792115	4965	4965	4965	4965	0
116	20240806	184800	41792115	4965	4965	4965	4965	0
117	20240806	184700	41792115	4965	4965	4965	4965	0
118	20240806	184600	41792115	4965	4965	4965	4965	0
119	20240806	184500	41792115	4965	4965	4965	4965	0
120	20240806	184400	41792115	4965	4965	4965	4965	0
121	20240806	184300	41792115	4965	4965	4965	4965	0
122	20240806	184200	41792115	4965	4965	4965	4965	333
123	20240806	184100	41792115	4965	4965	4965	4965	0
124	20240806	184000	41792115	4965	4965	4965	4965	0
125	20240806	183900	41792115	4965	4965	4965	4965	0
126	20240806	183800	41792115	4965	4965	4965	4965	0
127	20240806	183700	41792115	4965	4965	4965	4965	0
128	20240806	183600	41792115	4965	4965	4965	4965	0
129	20240806	183500	41792115	4965	4965	4965	4965	0
130	20240806	183400	41792115	4965	4965	4965	4965	0
131	20240806	183300	41792115	4965	4965	4965	4965	0
132	20240806	183200	41792115	4965	4965	4965	4965	0
133	20240806	183100	41792115	4965	4965	4965	4965	0
134	20240806	183000	41792115	4965	4965	4965	4965	0
135	20240806	182900	41792115	4965	4965	4965	4965	0
136	20240806	182800	41792115	4965	4965	4965	4965	0
137	20240806	182700	41792115	4965	4965	4965	4965	0
138	20240806	182600	41792115	4965	4965	4965	4965	0
139	20240806	182500	41792115	4965	4965	4965	4965	0
140	20240806	182400	41792115	4965	4965	4965	4965	0
141	20240806	182300	41792115	4965	4965	4965	4965	0
142	20240806	182200	41792115	4965	4965	4965	4965	0
143	20240806	182100	41792115	4965	4965	4965	4965	0
144	20240806	182000	41792115	4965	4965	4965	4965	0
145	20240806	181900	41792115	4965	4965	4965	4965	0
146	20240806	181800	41792115	4965	4965	4965	4965	0
147	20240806	181700	41792115	4965	4965	4965	4965	0
148	20240806	181600	41792115	4965	4965	4965	4965	0
149	20240806	181500	41792115	4965	4965	4965	4965	0
150	20240806	181400	41792115	4965	4965	4965	4965	0
151	20240806	181300	41792115	4965	4965	4965	4965	0
152	20240806	181200	41792115	4965	4965	4965	4965	333
153	20240806	181100	41792115	4965	4965	4965	4965	0
154	20240806	181000	41792115	4965	4965	4965	4965	0
155	20240806	180900	41792115	4965	4965	4965	4965	0
156	20240806	180800	41792115	4965	4965	4965	4965	0
157	20240806	180700	41792115	4965	4965	4965	4965	0
158	20240806	180600	41792115	4965	4965	4965	4965	0
159	20240806	180500	41792115	4965	4965	4965	4965	0
160	20240806	180400	41792115	4965	4965	4965	4965	0
161	20240806	180300	41792115	4965	4965	4965	4965	0
162	20240806	180200	41792115	4965	4965	4965	4965	0
163	20240806	180100	41792115	4965	4965	4965	4965	0
164	20240806	180000	41792115	4965	4965	4965	4965	0
165	20240806	175900	41792115	4965	4965	4965	4965	0
166	20240806	175800	41792115	4965	4965	4965	4965	0
167	20240806	175700	41792115	4965	4965	4965	4965	0
168	20240806	175600	41792115	4965	4965	4965	4965	0
169	20240806	175500	41792115	4965	4965	4965	4965	0
170	20240806	175400	41792115	4965	4965	4965	4965	0
171	20240806	175300	41792115	4965	4965	4965	4965	0
172	20240806	175200	41792115	4965	4965	4965	4965	0
173	20240806	175100	41792115	4965	4965	4965	4965	0
174	20240806	175000	41792115	4965	4965	4965	4965	0
175	20240806	174900	41792115	4965	4965	4965	4965	0
176	20240806	174800	41792115	4965	4965	4965	4965	0
177	20240806	174700	41792115	4965	4965	4965	4965	0
178	20240806	174600	41792115	4965	4965	4965	4965	0
179	20240806	174500	41792115	4965	4965	4965	4965	0
180	20240806	174400	41792115	4965	4965	4965	4965	0
181	20240806	174300	41792115	4965	4965	4965	4965	0
182	20240806	174200	41792115	4965	4965	4965	4965	333
183	20240806	174100	41792115	4965	4965	4965	4965	0
184	20240806	174000	41792115	4965	4965	4965	4965	0
185	20240806	173900	41792115	4965	4965	4965	4965	0
186	20240806	173800	41792115	4965	4965	4965	4965	0
187	20240806	173700	41792115	4965	4965	4965	4965	0
188	20240806	173600	41792115	4965	4965	4965	4965	0
189	20240806	173500	41792115	4965	4965	4965	4965	0
190	20240806	173400	41792115	4965	4965	4965	4965	0
191	20240806	173300	41792115	4965	4965	4965	4965	0
192	20240806	173200	41792115	4965	4965	4965	4965	0
193	20240806	173100	41792115	4965	4965	4965	4965	0
194	20240806	173000	41792115	4965	4965	4965	4965	0
195	20240806	172900	41792115	4965	4965	4965	4965	0
196	20240806	172800	41792115	4965	4965	4965	4965	0
197	20240806	172700	41792115	4965	4965	4965	4965	0
198	20240806	172600	41792115	4965	4965	4965	4965	0
199	20240806	172500	41792115	4965	4965	4965	4965	0
200	20240806	172400	41792115	4965	4965	4965	4965	0
201	20240806	172300	41792115	4965	4965	4965	4965	0
202	20240806	172200	41792115	4965	4965	4965	4965	0
203	20240806	172100	41792115	4965	4965	4965	4965	0
204	20240806	172000	41792115	4965	4965	4965	4965	0
205	20240806	171900	41792115	4965	4965	4965	4965	0
206	20240806	171800	41792115	4965	4965	4965	4965	0
207	20240806	171700	41792115	4965	4965	4965	4965	0
208	20240806	171600	41792115	4965	4965	4965	4965	0
209	20240806	171500	41792115	4965	4965	4965	4965	0
210	20240806	171400	41792115	4965	4965	4965	4965	0
211	20240806	171300	41792115	4965	4965	4965	4965	0
212	20240806	171200	41792115	4965	4965	4965	4965	333
213	20240806	171100	41792115	4965	4965	4965	4965	0
214	20240806	171000	41792115	4965	4965	4965	4965	0
215	20240806	170900	41792115	4965	4965	4965	4965	0
216	20240806	170800	41792115	4965	4965	4965	4965	0
217	20240806	170700	41792115	4965	4965	4965	4965	0
218	20240806	170600	41792115	4965	4965	4965	4965	0
219	20240806	170500	41792115	4965	4965	4965	4965	0
220	20240806	170400	41792115	4965	4965	4965	4965	0
221	20240806	170300	41792115	4965	4965	4965	4965	0
222	20240806	170200	41792115	4965	4965	4965	4965	0
223	20240806	170100	41792115	4965	4965	4965	4965	0
224	20240806	170000	41792115	4965	4965	4965	4965	0
225	20240806	165900	41792115	4965	4965	4965	4965	0
226	20240806	165800	41792115	4965	4965	4965	4965	0
227	20240806	165700	41792115	4965	4965	4965	4965	0
228	20240806	165600	41792115	4965	4965	4965	4965	0
229	20240806	165500	41792115	4965	4965	4965	4965	0
230	20240806	165400	41792115	4965	4965	4965	4965	0
231	20240806	165300	41792115	4965	4965	4965	4965	0
232	20240806	165200	41792115	4965	4965	4965	4965	0
233	20240806	165100	41792115	4965	4965	4965	4965	0
234	20240806	165000	41792115	4965	4965	4965	4965	0
235	20240806	164900	41792115	4965	4965	4965	4965	0
236	20240806	164800	41792115	4965	4965	4965	4965	0
237	20240806	164700	41792115	4965	4965	4965	4965	0
238	20240806	164600	41792115	4965	4965	4965	4965	0
239	20240806	164500	41792115	4965	4965	4965	4965	0
240	20240806	164400	41792115	4965	4965	4965	4965	0
241	20240806	164300	41792115	4965	4965	4965	4965	0
242	20240806	164200	41792115	4965	4965	4965	4965	333
243	20240806	164100	41792115	4965	4965	4965	4965	0
244	20240806	164000	41792115	4965	4965	4965	4965	0
245	20240806	163900	41792115	4965	4965	4965	4965	0
246	20240806	163800	41792115	4965	4965	4965	4965	0
247	20240806	163700	41792115	4965	4965	4965	4965	0
248	20240806	163600	41792115	4965	4965	4965	4965	0
249	20240806	163500	41792115	4965	4965	4965	4965	0
250	20240806	163400	41792115	4965	4965	4965	4965	0
251	20240806	163300	41792115	4965	4965	4965	4965	0
252	20240806	163200	41792115	4965	4965	4965	4965	0
253	20240806	163100	41792115	4965	4965	4965	4965	0
254	20240806	163000	41792115	4965	4965	4965	4965	0
255	20240806	162900	41792115	4965	4965	4965	4965	0
256	20240806	162800	41792115	4965	4965	4965	4965	0
257	20240806	162700	41792115	4965	4965	4965	4965	0
258	20240806	162600	41792115	4965	4965	4965	4965	0
259	20240806	162500	41792115	4965	4965	4965	4965	0
260	20240806	162400	41792115	4965	4965	4965	4965	0
261	20240806	162300	41792115	4965	4965	4965	4965	0
262	20240806	162200	41792115	4965	4965	4965	4965	0
263	20240806	162100	41792115	4965	4965	4965	4965	0
264	20240806	162000	41792115	4965	4965	4965	4965	0
265	20240806	161900	41792115	4965	4965	4965	4965	0
266	20240806	161800	41792115	4965	4965	4965	4965	0
267	20240806	161700	41792115	4965	4965	4965	4965	0
268	20240806	161600	41792115	4965	4965	4965	4965	0
269	20240806	161500	41792115	4965	4965	4965	4965	0
270	20240806	161400	41792115	4965	4965	4965	4965	0
271	20240806	161300	41792115	4965	4965	4965	4965	0
272	20240806	161200	41792115	4965	4965	4965	4965	333
273	20240806	161100	41792115	4965	4965	4965	4965	0
274	20240806	161000	41792115	4965	4965	4965	4965	0
275	20240806	160900	41792115	4965	4965	4965	4965	0
276	20240806	160800	41792115	4965	4965	4965	4965	0
277	20240806	160700	41792115	4965	4965	4965	4965	0
278	20240806	160600	41792115	4965	4965	4965	4965	0
279	20240806	160500	41792115	4965	4965	4965	4965	0
280	20240806	160400	41792115	4965	4965	4965	4965	0
281	20240806	160300	41792115	4965	4965	4965	4965	0
282	20240806	160200	41792115	4965	4965	4965	4965	0
283	20240806	160100	41792115	4965	4965	4965	4965	0
284	20240806	160000	41792115	4965	4965	4965	4965	0
285	20240806	155900	41792115	4965	4965	4965	4965	0
286	20240806	155800	41792115	4965	4965	4965	4965	0
287	20240806	155700	41792115	4965	4965	4965	4965	0
288	20240806	155600	41792115	4965	4965	4965	4965	0
289	20240806	155500	41792115	4965	4965	4965	4965	0
290	20240806	155400	41792115	4965	4965	4965	4965	0
291	20240806	155300	41792115	4965	4965	4965	4965	0
292	20240806	155200	41792115	4965	4965	4965	4965	0
293	20240806	155100	41792115	4965	4965	4965	4965	0
294	20240806	155000	41792115	4965	4965	4965	4965	0
295	20240806	154900	41792115	4965	4965	4965	4965	0
296	20240806	154800	41792115	4965	4965	4965	4965	0
297	20240806	154700	41792115	4965	4965	4965	4965	0
298	20240806	154600	41792115	4965	4965	4965	4965	0
299	20240806	154500	41792115	4965	4965	4965	4965	0
300	20240806	154400	41792115	4965	4965	4965	4965	0
301	20240806	154300	41792115	4965	4965	4965	4965	0
302	20240806	154200	41792115	4965	4965	4965	4965	333
303	20240806	154100	41792115	4965	4965	4965	4965	0
304	20240806	154000	41792115	4965	4965	4965	4965	0
305	20240806	153900	41792115	4965	4965	4965	4965	0
306	20240806	153800	41792115	4965	4965	4965	4965	0
307	20240806	153700	41792115	4965	4965	4965	4965	0
308	20240806	153600	41792115	4965	4965	4965	4965	0
309	20240806	153500	41792115	4965	4965	4965	4965	0
310	20240806	153400	41792115	4965	4965	4965	4965	0
311	20240806	153300	41792115	4965	4965	4965	4965	0
312	20240806	153200	41792115	4965	4965	4965	4965	0
313	20240806	153100	41792115	4965	4965	4965	4965	0
314	20240806	153000	41792115	4965	4965	4965	4965	333
315	20240806	152900	40138770	4980	4980	4980	4980	0
316	20240806	152800	40138770	4980	4980	4980	4980	0
317	20240806	152700	40138770	4980	4980	4980	4980	0
318	20240806	152600	40138770	4980	4980	4980	4980	0
319	20240806	152500	40138770	4980	4980	4980	4980	0
320	20240806	152400	40138770	4980	4980	4980	4980	0
321	20240806	152300	40138770	4980	4980	4980	4980	0
322	20240806	152200	40138770	4980	4980	4980	4980	0
323	20240806	152100	40138770	4980	4980	4980	4980	0
324	20240806	152000	40138770	4980	4980	4980	4980	0
325	20240806	151900	40138770	4980	4985	4985	4980	76
326	20240806	151800	39760085	4985	4990	4990	4985	204
327	20240806	151700	38743025	4990	4990	4990	4990	0
328	20240806	151600	38743025	4990	4990	4990	4990	0
329	20240806	151500	38743025	4990	4990	4990	4990	0
330	20240806	151400	38743025	4990	4990	4990	4990	0
331	20240806	151300	38743025	4990	4990	4990	4990	0
332	20240806	151200	38743025	4990	4990	4990	4990	76
333	20240806	151100	38363785	4990	5000	5000	4990	33
334	20240806	151000	38199095	5010	5010	5010	5010	0
335	20240806	150900	38199095	5010	5010	5010	5010	0
336	20240806	150800	38199095	5010	5010	5010	5010	0
337	20240806	150700	38199095	5010	5010	5010	5010	0
338	20240806	150600	38199095	5010	5010	5010	5010	0
339	20240806	150500	38199095	5010	5010	5010	5010	0
340	20240806	150400	38199095	5010	5010	5010	5010	0
341	20240806	150300	38199095	5010	5000	5010	5000	420
342	20240806	150200	36098495	5000	5000	5000	5000	0
343	20240806	150100	36098495	5000	5000	5000	5000	0
344	20240806	150000	36098495	5000	5000	5000	5000	140
345	20240806	145900	35398495	5000	5000	5000	5000	0
346	20240806	145800	35398495	5000	5000	5000	5000	0
347	20240806	145700	35398495	5000	5000	5000	5000	124
348	20240806	145600	34778495	5010	5010	5010	5010	0
349	20240806	145500	34778495	5010	5010	5010	5010	1
350	20240806	145400	34773485	5000	5000	5000	5000	382
351	20240806	145300	32863485	5010	5010	5010	5010	1
352	20240806	145200	32858475	5010	5010	5010	5010	400
353	20240806	145100	30854475	5010	5010	5010	5010	0
354	20240806	145000	30854475	5010	5010	5010	5010	4
355	20240806	144900	30834435	5010	5010	5010	5010	0
356	20240806	144800	30834435	5010	5010	5010	5010	1
357	20240806	144700	30829425	5000	5000	5000	5000	0
358	20240806	144600	30829425	5000	5000	5000	5000	40
359	20240806	144500	30629425	5000	5000	5000	5000	240
360	20240806	144400	29429425	5010	5010	5010	5010	1
361	20240806	144300	29424415	5000	5000	5000	5000	30
362	20240806	144200	29274415	5010	5010	5010	5010	0
363	20240806	144100	29274415	5010	5010	5010	5010	0
364	20240806	144000	29274415	5010	5010	5010	5010	0
365	20240806	143900	29274415	5010	5010	5010	5010	0
366	20240806	143800	29274415	5010	5010	5010	5010	0
367	20240806	143700	29274415	5010	5010	5010	5010	0
368	20240806	143600	29274415	5010	5010	5010	5010	0
369	20240806	143500	29274415	5010	5010	5010	5010	0
370	20240806	143400	29274415	5010	5010	5010	5010	0
371	20240806	143300	29274415	5010	5010	5010	5010	0
372	20240806	143200	29274415	5010	5010	5010	5010	0
373	20240806	143100	29274415	5010	5010	5010	5010	0
374	20240806	143000	29274415	5010	5010	5010	5010	0
375	20240806	142900	29274415	5010	5010	5010	5010	455
376	20240806	142800	26994865	5010	5010	5010	5010	20
377	20240806	142700	26894665	5010	5010	5010	5010	0
378	20240806	142600	26894665	5010	5010	5010	5010	0
379	20240806	142500	26894665	5010	5010	5010	5010	0
380	20240806	142400	26894665	5010	5010	5010	5010	0
381	20240806	142300	26894665	5010	5010	5010	5010	0
382	20240806	142200	26894665	5010	5010	5010	5010	0
383	20240806	142100	26894665	5010	5010	5010	5010	0
384	20240806	142000	26894665	5010	5010	5010	5010	0
385	20240806	141900	26894665	5010	5010	5010	5010	0
386	20240806	141800	26894665	5010	5010	5010	5010	0
387	20240806	141700	26894665	5010	5010	5010	5010	0
388	20240806	141600	26894665	5010	5010	5010	5010	0
389	20240806	141500	26894665	5010	5010	5010	5010	0
390	20240806	141400	26894665	5010	5010	5010	5010	0
391	20240806	141300	26894665	5010	5010	5010	5010	0
392	20240806	141200	26894665	5010	5010	5010	5010	0
393	20240806	141100	26894665	5010	5010	5010	5010	2
394	20240806	141000	26884645	5010	5010	5010	5010	0
395	20240806	140900	26884645	5010	5010	5010	5010	0
396	20240806	140800	26884645	5010	5010	5010	5010	0
397	20240806	140700	26884645	5010	5010	5010	5010	0
398	20240806	140600	26884645	5010	5010	5010	5010	1
399	20240806	140500	26879635	5000	5000	5000	5000	85
400	20240806	140400	26454635	5010	5010	5010	5010	0
401	20240806	140300	26454635	5010	5010	5010	5010	0
402	20240806	140200	26454635	5010	5010	5010	5010	101
403	20240806	140100	25948625	5010	5010	5010	5010	0
404	20240806	140000	25948625	5010	5010	5010	5010	0
405	20240806	135900	25948625	5010	5010	5010	5010	0
406	20240806	135800	25948625	5010	5010	5010	5010	0
407	20240806	135700	25948625	5010	5010	5010	5010	0
408	20240806	135600	25948625	5010	5010	5010	5010	0
409	20240806	135500	25948625	5010	5010	5010	5010	0
410	20240806	135400	25948625	5010	5010	5010	5010	1
411	20240806	135300	25943615	5000	5000	5000	5000	0
412	20240806	135200	25943615	5000	5000	5000	5000	0
413	20240806	135100	25943615	5000	5000	5000	5000	30
414	20240806	135000	25793615	5010	5010	5010	5010	0
415	20240806	134900	25793615	5010	5010	5010	5010	0
416	20240806	134800	25793615	5010	5010	5010	5010	0
417	20240806	134700	25793615	5010	5010	5010	5010	0
418	20240806	134600	25793615	5010	5010	5010	5010	0
419	20240806	134500	25793615	5010	5010	5010	5010	1
420	20240806	134400	25788605	5010	5010	5010	5010	0
421	20240806	134300	25788605	5010	5010	5010	5010	0
422	20240806	134200	25788605	5010	5010	5010	5010	0
423	20240806	134100	25788605	5010	5010	5010	5010	0
424	20240806	134000	25788605	5010	5010	5010	5010	0
425	20240806	133900	25788605	5010	5010	5010	5010	0
426	20240806	133800	25788605	5010	5010	5010	5010	0
427	20240806	133700	25788605	5010	5000	5010	5000	39
428	20240806	133600	25593595	5010	5010	5010	5010	0
429	20240806	133500	25593595	5010	5010	5010	5010	0
430	20240806	133400	25593595	5010	5010	5010	5000	52
431	20240806	133300	25333575	5000	5000	5000	5000	477
432	20240806	133200	22948575	5010	5010	5010	5010	0
433	20240806	133100	22948575	5010	5010	5010	5010	0
434	20240806	133000	22948575	5010	5010	5010	5010	1
435	20240806	132900	22943565	5000	5000	5000	5000	20
436	20240806	132800	22843565	5010	5010	5010	5010	0
437	20240806	132700	22843565	5010	5010	5010	5010	0
438	20240806	132600	22843565	5010	5010	5010	5010	1
439	20240806	132500	22838555	5000	5000	5000	5000	0
440	20240806	132400	22838555	5000	5000	5000	5000	100
441	20240806	132300	22338555	5010	5010	5010	5010	1
442	20240806	132200	22333545	5010	5010	5010	5010	0
443	20240806	132100	22333545	5010	5010	5010	5010	0
444	20240806	132000	22333545	5010	5010	5010	5010	0
445	20240806	131900	22333545	5010	5010	5010	5010	0
446	20240806	131800	22333545	5010	5010	5010	5010	0
447	20240806	131700	22333545	5010	5010	5010	5010	0
448	20240806	131600	22333545	5010	5010	5010	5010	0
449	20240806	131500	22333545	5010	5010	5010	5010	2
450	20240806	131400	22323525	5010	5010	5010	5010	0
451	20240806	131300	22323525	5010	5010	5010	5010	0
452	20240806	131200	22323525	5010	5010	5010	5010	0
453	20240806	131100	22323525	5010	5000	5010	5000	3
454	20240806	131000	22308515	5010	5010	5010	5010	0
455	20240806	130900	22308515	5010	5010	5010	5010	0
456	20240806	130800	22308515	5010	5010	5010	5010	0
457	20240806	130700	22308515	5010	5010	5010	5010	0
458	20240806	130600	22308515	5010	5010	5010	5010	0
459	20240806	130500	22308515	5010	5010	5010	5010	0
460	20240806	130400	22308515	5010	5010	5010	5010	0
461	20240806	130300	22308515	5010	5010	5010	5010	0
462	20240806	130200	22308515	5010	5010	5010	5010	0
463	20240806	130100	22308515	5010	5010	5010	5010	0
464	20240806	130000	22308515	5010	5010	5010	5010	0
465	20240806	125900	22308515	5010	5010	5010	5010	0
466	20240806	125800	22308515	5010	5010	5010	5010	0
467	20240806	125700	22308515	5010	5010	5010	5010	0
468	20240806	125600	22308515	5010	5010	5010	5010	0
469	20240806	125500	22308515	5010	5010	5010	5010	0
470	20240806	125400	22308515	5010	5010	5010	5010	0
471	20240806	125300	22308515	5010	5010	5010	5010	0
472	20240806	125200	22308515	5010	5010	5010	5010	0
473	20240806	125100	22308515	5010	5010	5010	5010	0
474	20240806	125000	22308515	5010	5010	5010	5010	0
475	20240806	124900	22308515	5010	5010	5010	5010	0
476	20240806	124800	22308515	5010	5010	5010	5010	2
477	20240806	124700	22298495	5010	5010	5010	5010	0
478	20240806	124600	22298495	5010	5010	5010	5010	0
479	20240806	124500	22298495	5010	5010	5010	5010	0
480	20240806	124400	22298495	5010	5010	5010	5010	0
481	20240806	124300	22298495	5010	5010	5010	5010	1
482	20240806	124200	22293485	5010	5010	5010	5010	0
483	20240806	124100	22293485	5010	5010	5010	5010	0
484	20240806	124000	22293485	5010	5010	5010	5010	0
485	20240806	123900	22293485	5010	5010	5010	5010	0
486	20240806	123800	22293485	5010	5010	5010	5010	0
487	20240806	123700	22293485	5010	5010	5010	5010	0
488	20240806	123600	22293485	5010	5010	5010	5010	1
489	20240806	123500	22288475	4960	4960	4960	4960	0
490	20240806	123400	22288475	4960	4960	4960	4960	0
491	20240806	123300	22288475	4960	4960	4960	4960	0
492	20240806	123200	22288475	4960	4960	4960	4960	0
493	20240806	123100	22288475	4960	4960	4960	4960	0
494	20240806	123000	22288475	4960	4960	4960	4960	0
495	20240806	122900	22288475	4960	4960	4960	4960	0
496	20240806	122800	22288475	4960	4960	4960	4960	0
497	20240806	122700	22288475	4960	4960	4960	4960	0
498	20240806	122600	22288475	4960	4960	4960	4960	0
499	20240806	122500	22288475	4960	4960	4960	4960	0
500	20240806	122400	22288475	4960	4960	4960	4960	0
501	20240806	122300	22288475	4960	4960	4960	4960	0
502	20240806	122200	22288475	4960	4960	4960	4960	0
503	20240806	122100	22288475	4960	4960	4960	4960	0
504	20240806	122000	22288475	4960	4960	4960	4960	0
505	20240806	121900	22288475	4960	4960	4960	4960	0
506	20240806	121800	22288475	4960	4960	4960	4960	0
507	20240806	121700	22288475	4960	4960	4960	4960	0
508	20240806	121600	22288475	4960	4960	4960	4960	0
509	20240806	121500	22288475	4960	4960	4960	4960	0
510	20240806	121400	22288475	4960	4960	4960	4960	175
511	20240806	121300	21420475	5010	5010	5010	5010	0
512	20240806	121200	21420475	5010	5010	5010	5010	0
513	20240806	121100	21420475	5010	5010	5010	5010	0
514	20240806	121000	21420475	5010	5010	5010	5010	0
515	20240806	120900	21420475	5010	5010	5010	5010	0
516	20240806	120800	21420475	5010	5010	5010	5010	0
517	20240806	120700	21420475	5010	5010	5010	5010	0
518	20240806	120600	21420475	5010	5010	5010	5010	0
519	20240806	120500	21420475	5010	5010	5010	5010	1
520	20240806	120400	21415465	4950	4950	4950	4950	0
521	20240806	120300	21415465	4950	4950	4950	4950	0
522	20240806	120200	21415465	4950	4950	4950	4950	0
523	20240806	120100	21415465	4950	4950	4950	4950	0
524	20240806	120000	21415465	4950	4950	4950	4950	0
525	20240806	115900	21415465	4950	4950	4950	4950	0
526	20240806	115800	21415465	4950	5010	5010	4950	248
527	20240806	115700	20186285	4955	4955	4955	4955	0
528	20240806	115600	20186285	4955	4955	4955	4955	0
529	20240806	115500	20186285	4955	4955	4955	4955	0
530	20240806	115400	20186285	4955	4955	4955	4955	0
531	20240806	115300	20186285	4955	4955	4955	4955	0
532	20240806	115200	20186285	4955	4955	4955	4955	0
533	20240806	115100	20186285	4955	4955	4955	4955	0
534	20240806	115000	20186285	4955	4955	4955	4955	0
535	20240806	114900	20186285	4955	4955	4955	4955	0
536	20240806	114800	20186285	4955	4965	4965	4955	150
537	20240806	114700	19442740	4970	4970	4970	4970	0
538	20240806	114600	19442740	4970	4970	4970	4970	0
539	20240806	114500	19442740	4970	4970	4970	4970	0
540	20240806	114400	19442740	4970	4970	4970	4970	38
541	20240806	114300	19253880	5010	5010	5010	5010	0
542	20240806	114200	19253880	5010	5010	5010	5010	45
543	20240806	114100	19028430	5010	5010	5010	5010	0
544	20240806	114000	19028430	5010	5010	5010	5010	2
545	20240806	113900	19018410	5010	5010	5010	5010	0
546	20240806	113800	19018410	5010	5010	5010	5010	0
547	20240806	113700	19018410	5010	5010	5010	5010	0
548	20240806	113600	19018410	5010	5010	5010	5010	0
549	20240806	113500	19018410	5010	5010	5010	5010	0
550	20240806	113400	19018410	5010	5010	5010	5010	2
551	20240806	113300	19008390	4970	4970	4970	4970	150
552	20240806	113200	18262890	4965	4965	4965	4965	0
553	20240806	113100	18262890	4965	4965	4965	4965	0
554	20240806	113000	18262890	4965	4990	4990	4965	204
555	20240806	112900	17249170	5030	5030	5030	5030	0
556	20240806	112800	17249170	5030	5030	5030	5030	0
557	20240806	112700	17249170	5030	5030	5030	5030	1
558	20240806	112600	17244140	5030	5030	5030	5030	0
559	20240806	112500	17244140	5030	5030	5030	5030	0
560	20240806	112400	17244140	5030	5030	5030	5030	0
561	20240806	112300	17244140	5030	5030	5030	5030	0
562	20240806	112200	17244140	5030	5030	5030	5030	0
563	20240806	112100	17244140	5030	5030	5030	5030	1
564	20240806	112000	17239110	5060	5060	5060	5060	0
565	20240806	111900	17239110	5060	5060	5060	5060	1
566	20240806	111800	17234050	5060	5060	5060	5060	1
567	20240806	111700	17228990	5080	5080	5080	5080	0
568	20240806	111600	17228990	5080	5080	5080	5080	0
569	20240806	111500	17228990	5080	5080	5080	5080	0
570	20240806	111400	17228990	5080	5080	5080	5080	0
571	20240806	111300	17228990	5080	5080	5080	5080	0
572	20240806	111200	17228990	5080	5080	5080	5080	0
573	20240806	111100	17228990	5080	5080	5080	5080	0
574	20240806	111000	17228990	5080	5080	5080	5080	0
575	20240806	110900	17228990	5080	5080	5080	5080	0
576	20240806	110800	17228990	5080	5080	5080	5080	0
577	20240806	110700	17228990	5080	5080	5080	5080	0
578	20240806	110600	17228990	5080	5080	5080	5080	0
579	20240806	110500	17228990	5080	5080	5080	5080	0
580	20240806	110400	17228990	5080	5080	5080	5080	0
581	20240806	110300	17228990	5080	5080	5080	5080	0
582	20240806	110200	17228990	5080	5080	5080	5080	1
583	20240806	110100	17223910	5070	5070	5070	5070	50
584	20240806	110000	16970410	5070	5070	5070	5070	1
585	20240806	105900	16965340	5050	4985	5050	4980	65
586	20240806	105800	16641460	5090	5090	5090	5090	0
587	20240806	105700	16641460	5090	5050	5090	4950	641
588	20240806	105600	13441485	5090	5090	5090	5090	0
589	20240806	105500	13441485	5090	5090	5090	5090	0
590	20240806	105400	13441485	5090	5090	5090	5090	0
591	20240806	105300	13441485	5090	5090	5090	5090	0
592	20240806	105200	13441485	5090	5090	5090	5090	0
593	20240806	105100	13441485	5090	5090	5090	5090	0
594	20240806	105000	13441485	5090	5090	5090	5090	0
595	20240806	104900	13441485	5090	5090	5090	5090	0
596	20240806	104800	13441485	5090	5090	5090	5090	0
597	20240806	104700	13441485	5090	5090	5090	5090	0
598	20240806	104600	13441485	5090	5090	5090	5090	0
599	20240806	104500	13441485	5090	5090	5090	5090	1
600	20240806	104400	13436395	5060	5100	5100	5060	100
601	20240806	104300	12929405	5200	5200	5200	5200	0
602	20240806	104200	12929405	5200	5200	5200	5200	0
603	20240806	104100	12929405	5200	5200	5200	5200	0
604	20240806	104000	12929405	5200	5200	5200	5200	0
605	20240806	103900	12929405	5200	5200	5200	5200	0
606	20240806	103800	12929405	5200	5200	5200	5200	0
607	20240806	103700	12929405	5200	5200	5200	5200	0
608	20240806	103600	12929405	5200	5200	5200	5200	0
609	20240806	103500	12929405	5200	5200	5200	5200	0
610	20240806	103400	12929405	5200	5200	5200	5200	0
611	20240806	103300	12929405	5200	5200	5200	5200	0
612	20240806	103200	12929405	5200	5200	5200	5200	0
613	20240806	103100	12929405	5200	5200	5200	5200	0
614	20240806	103000	12929405	5200	5200	5200	5200	0
615	20240806	102900	12929405	5200	5120	5200	5120	3
616	20240806	102800	12913965	5120	5120	5120	5120	0
617	20240806	102700	12913965	5120	5120	5120	5120	50
618	20240806	102600	12657965	5120	5120	5120	5120	0
619	20240806	102500	12657965	5120	5120	5120	5120	0
620	20240806	102400	12657965	5120	5120	5120	5120	0
621	20240806	102300	12657965	5120	5120	5120	5120	1
622	20240806	102200	12652845	5120	5120	5120	5120	0
623	20240806	102100	12652845	5120	5120	5120	5120	0
624	20240806	102000	12652845	5120	5120	5120	5120	0
625	20240806	101900	12652845	5120	5080	5120	5080	640
626	20240806	101800	9378765	5080	5080	5080	5080	0
627	20240806	101700	9378765	5080	5080	5080	5080	0
628	20240806	101600	9378765	5080	5080	5080	5080	0
629	20240806	101500	9378765	5080	5080	5080	5080	0
630	20240806	101400	9378765	5080	5080	5080	5080	0
631	20240806	101300	9378765	5080	5080	5080	5080	0
632	20240806	101200	9378765	5080	5080	5080	5080	0
633	20240806	101100	9378765	5080	5080	5080	5080	21
634	20240806	101000	9272085	5080	5080	5080	5080	1
635	20240806	100900	9267005	5070	5070	5070	5070	9
636	20240806	100800	9221375	5080	5080	5080	5080	0
637	20240806	100700	9221375	5080	5080	5080	5080	0
638	20240806	100600	9221375	5080	5080	5080	5080	0
639	20240806	100500	9221375	5080	5080	5080	5080	0
640	20240806	100400	9221375	5080	5080	5080	5080	0
641	20240806	100300	9221375	5080	5080	5080	5080	0
642	20240806	100200	9221375	5080	5070	5080	5070	3
643	20240806	100100	9206155	5080	5080	5080	5080	0
644	20240806	100000	9206155	5080	5070	5080	5070	50
645	20240806	095900	8952305	5070	5070	5070	5070	26
646	20240806	095800	8820485	5070	5070	5070	5070	0
647	20240806	095700	8820485	5070	5070	5070	5070	64
648	20240806	095600	8496005	5070	5070	5070	5070	0
649	20240806	095500	8496005	5070	5060	5070	5060	42
650	20240806	095400	8283475	5060	5060	5060	5060	1
651	20240806	095300	8278415	5040	5040	5040	5040	0
652	20240806	095200	8278415	5040	5040	5040	5040	1
653	20240806	095100	8273375	5040	5040	5040	5040	36
654	20240806	095000	8091935	5070	5070	5070	5070	0
655	20240806	094900	8091935	5070	5070	5070	5070	0
656	20240806	094800	8091935	5070	5070	5070	5070	0
657	20240806	094700	8091935	5070	5070	5070	5070	0
658	20240806	094600	8091935	5070	5070	5070	5070	1
659	20240806	094500	8086865	5070	5070	5070	5070	0
660	20240806	094400	8086865	5070	5070	5070	5070	0
661	20240806	094300	8086865	5070	5070	5070	5070	0
662	20240806	094200	8086865	5070	5070	5070	5070	0
663	20240806	094100	8086865	5070	5070	5070	5070	0
664	20240806	094000	8086865	5070	5040	5070	5040	5
665	20240806	093900	8061635	5040	5040	5040	5040	0
666	20240806	093800	8061635	5040	5040	5040	5040	25
667	20240806	093700	7935635	5040	5040	5040	5040	241
668	20240806	093600	6720995	5040	5040	5040	5040	21
669	20240806	093500	6615155	5040	5040	5040	5040	0
670	20240806	093400	6615155	5040	5040	5040	5040	0
671	20240806	093300	6615155	5040	5040	5040	5040	0
672	20240806	093200	6615155	5040	5040	5040	5040	0
673	20240806	093100	6615155	5040	5040	5040	5040	0
674	20240806	093000	6615155	5040	5040	5040	5040	1
675	20240806	092900	6610115	5040	5040	5040	5040	0
676	20240806	092800	6610115	5040	5040	5040	5040	10
677	20240806	092700	6559715	5040	5040	5040	5040	0
678	20240806	092600	6559715	5040	5040	5040	5040	0
679	20240806	092500	6559715	5040	5040	5040	5040	0
680	20240806	092400	6559715	5040	5040	5040	4990	102
681	20240806	092300	6050575	5000	5000	5000	5000	110
682	20240806	092200	5500575	5000	5000	5000	5000	4
683	20240806	092100	5480575	4995	4990	5000	4990	532
684	20240806	092000	2825875	4995	4995	4995	4995	0
685	20240806	091900	2825875	4995	4995	4995	4995	0
686	20240806	091800	2825875	4995	4995	4995	4995	0
687	20240806	091700	2825875	4995	4995	4995	4995	0
688	20240806	091600	2825875	4995	4995	4995	4995	0
689	20240806	091500	2825875	4995	4995	4995	4995	0
690	20240806	091400	2825875	4995	4995	4995	4995	14
691	20240806	091300	2755945	4995	4995	4995	4995	5
692	20240806	091200	2730970	4995	4815	4995	4815	47
693	20240806	091100	2503585	4995	4995	4995	4995	0
694	20240806	091000	2503585	4995	5000	5000	4995	5
695	20240806	090900	2478600	5000	5000	5000	5000	123
696	20240806	090800	1863600	5030	5000	5030	5000	27
697	20240806	090700	1728570	5010	5010	5010	5010	30
698	20240806	090600	1578270	5040	5040	5040	5040	0
699	20240806	090500	1578270	5040	5040	5040	5040	1
700	20240806	090400	1573230	5040	5040	5040	5040	2
701	20240806	090300	1563150	5000	5030	5040	5000	124
702	20240806	090200	942480	5040	5040	5040	5040	187
703	20240806	090100	0	5120	5120	5120	5120	0
704	20240806	090000	0	5120	5120	5120	5120	0