KissMeData/012700/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	185700	234669980	4435	4435	4435	4435	277
3	20240806	185600	234669980	4435	4435	4435	4435	0
4	20240806	185500	234669980	4435	4435	4435	4435	0
5	20240806	185400	234669980	4435	4435	4435	4435	0
6	20240806	185300	234669980	4435	4435	4435	4435	0
7	20240806	185200	234669980	4435	4435	4435	4435	0
8	20240806	185100	234669980	4435	4435	4435	4435	0
9	20240806	185000	234669980	4435	4435	4435	4435	0
10	20240806	184900	234669980	4435	4435	4435	4435	0
11	20240806	184800	234669980	4435	4435	4435	4435	0
12	20240806	184700	234669980	4435	4435	4435	4435	0
13	20240806	184600	234669980	4435	4435	4435	4435	0
14	20240806	184500	234669980	4435	4435	4435	4435	0
15	20240806	184400	234669980	4435	4435	4435	4435	0
16	20240806	184300	234669980	4435	4435	4435	4435	0
17	20240806	184200	234669980	4435	4435	4435	4435	0
18	20240806	184100	234669980	4435	4435	4435	4435	0
19	20240806	184000	234669980	4435	4435	4435	4435	0
20	20240806	183900	234669980	4435	4435	4435	4435	0
21	20240806	183800	234669980	4435	4435	4435	4435	0
22	20240806	183700	234669980	4435	4435	4435	4435	0
23	20240806	183600	234669980	4435	4435	4435	4435	0
24	20240806	183500	234669980	4435	4435	4435	4435	0
25	20240806	183400	234669980	4435	4435	4435	4435	0
26	20240806	183300	234669980	4435	4435	4435	4435	0
27	20240806	183200	234669980	4435	4435	4435	4435	0
28	20240806	183100	234669980	4435	4435	4435	4435	0
29	20240806	183000	234669980	4435	4435	4435	4435	0
30	20240806	182900	234669980	4435	4435	4435	4435	0
31	20240806	182800	234669980	4435	4435	4435	4435	0
32	20240806	182700	234669980	4435	4435	4435	4435	277
33	20240806	182600	234669980	4435	4435	4435	4435	0
34	20240806	182500	234669980	4435	4435	4435	4435	0
35	20240806	182400	234669980	4435	4435	4435	4435	0
36	20240806	182300	234669980	4435	4435	4435	4435	0
37	20240806	182200	234669980	4435	4435	4435	4435	0
38	20240806	182100	234669980	4435	4435	4435	4435	0
39	20240806	182000	234669980	4435	4435	4435	4435	0
40	20240806	181900	234669980	4435	4435	4435	4435	0
41	20240806	181800	234669980	4435	4435	4435	4435	0
42	20240806	181700	234669980	4435	4435	4435	4435	0
43	20240806	181600	234669980	4435	4435	4435	4435	0
44	20240806	181500	234669980	4435	4435	4435	4435	0
45	20240806	181400	234669980	4435	4435	4435	4435	0
46	20240806	181300	234669980	4435	4435	4435	4435	0
47	20240806	181200	234669980	4435	4435	4435	4435	0
48	20240806	181100	234669980	4435	4435	4435	4435	0
49	20240806	181000	234669980	4435	4435	4435	4435	0
50	20240806	180900	234669980	4435	4435	4435	4435	0
51	20240806	180800	234669980	4435	4435	4435	4435	0
52	20240806	180700	234669980	4435	4435	4435	4435	0
53	20240806	180600	234669980	4435	4435	4435	4435	0
54	20240806	180500	234669980	4435	4435	4435	4435	0
55	20240806	180400	234669980	4435	4435	4435	4435	0
56	20240806	180300	234669980	4435	4435	4435	4435	0
57	20240806	180200	234669980	4435	4435	4435	4435	0
58	20240806	180100	234669980	4435	4435	4435	4435	0
59	20240806	180000	234669980	4435	4435	4435	4435	0
60	20240806	175900	234669980	4435	4435	4435	4435	0
61	20240806	175800	234669980	4435	4435	4435	4435	0
62	20240806	175700	234669980	4435	4435	4435	4435	277
63	20240806	175600	234669980	4435	4435	4435	4435	0
64	20240806	175500	234669980	4435	4435	4435	4435	0
65	20240806	175400	234669980	4435	4435	4435	4435	0
66	20240806	175300	234669980	4435	4435	4435	4435	0
67	20240806	175200	234669980	4435	4435	4435	4435	0
68	20240806	175100	234669980	4435	4435	4435	4435	0
69	20240806	175000	234669980	4435	4435	4435	4435	0
70	20240806	174900	234669980	4435	4435	4435	4435	0
71	20240806	174800	234669980	4435	4435	4435	4435	0
72	20240806	174700	234669980	4435	4435	4435	4435	0
73	20240806	174600	234669980	4435	4435	4435	4435	0
74	20240806	174500	234669980	4435	4435	4435	4435	0
75	20240806	174400	234669980	4435	4435	4435	4435	0
76	20240806	174300	234669980	4435	4435	4435	4435	0
77	20240806	174200	234669980	4435	4435	4435	4435	0
78	20240806	174100	234669980	4435	4435	4435	4435	0
79	20240806	174000	234669980	4435	4435	4435	4435	0
80	20240806	173900	234669980	4435	4435	4435	4435	0
81	20240806	173800	234669980	4435	4435	4435	4435	0
82	20240806	173700	234669980	4435	4435	4435	4435	0
83	20240806	173600	234669980	4435	4435	4435	4435	0
84	20240806	173500	234669980	4435	4435	4435	4435	0
85	20240806	173400	234669980	4435	4435	4435	4435	0
86	20240806	173300	234669980	4435	4435	4435	4435	0
87	20240806	173200	234669980	4435	4435	4435	4435	0
88	20240806	173100	234669980	4435	4435	4435	4435	0
89	20240806	173000	234669980	4435	4435	4435	4435	0
90	20240806	172900	234669980	4435	4435	4435	4435	0
91	20240806	172800	234669980	4435	4435	4435	4435	0
92	20240806	172700	234669980	4435	4435	4435	4435	277
93	20240806	172600	234669980	4435	4435	4435	4435	0
94	20240806	172500	234669980	4435	4435	4435	4435	0
95	20240806	172400	234669980	4435	4435	4435	4435	0
96	20240806	172300	234669980	4435	4435	4435	4435	0
97	20240806	172200	234669980	4435	4435	4435	4435	0
98	20240806	172100	234669980	4435	4435	4435	4435	0
99	20240806	172000	234669980	4435	4435	4435	4435	0
100	20240806	171900	234669980	4435	4435	4435	4435	0
101	20240806	171800	234669980	4435	4435	4435	4435	0
102	20240806	171700	234669980	4435	4435	4435	4435	0
103	20240806	171600	234669980	4435	4435	4435	4435	0
104	20240806	171500	234669980	4435	4435	4435	4435	0
105	20240806	171400	234669980	4435	4435	4435	4435	0
106	20240806	171300	234669980	4435	4435	4435	4435	0
107	20240806	171200	234669980	4435	4435	4435	4435	0
108	20240806	171100	234669980	4435	4435	4435	4435	0
109	20240806	171000	234669980	4435	4435	4435	4435	0
110	20240806	170900	234669980	4435	4435	4435	4435	0
111	20240806	170800	234669980	4435	4435	4435	4435	0
112	20240806	170700	234669980	4435	4435	4435	4435	0
113	20240806	170600	234669980	4435	4435	4435	4435	0
114	20240806	170500	234669980	4435	4435	4435	4435	0
115	20240806	170400	234669980	4435	4435	4435	4435	0
116	20240806	170300	234669980	4435	4435	4435	4435	0
117	20240806	170200	234669980	4435	4435	4435	4435	0
118	20240806	170100	234669980	4435	4435	4435	4435	0
119	20240806	170000	234669980	4435	4435	4435	4435	0
120	20240806	165900	234669980	4435	4435	4435	4435	0
121	20240806	165800	234669980	4435	4435	4435	4435	0
122	20240806	165700	234669980	4435	4435	4435	4435	277
123	20240806	165600	234669980	4435	4435	4435	4435	0
124	20240806	165500	234669980	4435	4435	4435	4435	0
125	20240806	165400	234669980	4435	4435	4435	4435	0
126	20240806	165300	234669980	4435	4435	4435	4435	0
127	20240806	165200	234669980	4435	4435	4435	4435	0
128	20240806	165100	234669980	4435	4435	4435	4435	0
129	20240806	165000	234669980	4435	4435	4435	4435	0
130	20240806	164900	234669980	4435	4435	4435	4435	0
131	20240806	164800	234669980	4435	4435	4435	4435	0
132	20240806	164700	234669980	4435	4435	4435	4435	0
133	20240806	164600	234669980	4435	4435	4435	4435	0
134	20240806	164500	234669980	4435	4435	4435	4435	0
135	20240806	164400	234669980	4435	4435	4435	4435	0
136	20240806	164300	234669980	4435	4435	4435	4435	0
137	20240806	164200	234669980	4435	4435	4435	4435	0
138	20240806	164100	234669980	4435	4435	4435	4435	0
139	20240806	164000	234669980	4435	4435	4435	4435	0
140	20240806	163900	234669980	4435	4435	4435	4435	0
141	20240806	163800	234669980	4435	4435	4435	4435	0
142	20240806	163700	234669980	4435	4435	4435	4435	0
143	20240806	163600	234669980	4435	4435	4435	4435	0
144	20240806	163500	234669980	4435	4435	4435	4435	0
145	20240806	163400	234669980	4435	4435	4435	4435	0
146	20240806	163300	234669980	4435	4435	4435	4435	0
147	20240806	163200	234669980	4435	4435	4435	4435	0
148	20240806	163100	234669980	4435	4435	4435	4435	0
149	20240806	163000	234669980	4435	4435	4435	4435	0
150	20240806	162900	234669980	4435	4435	4435	4435	0
151	20240806	162800	234669980	4435	4435	4435	4435	0
152	20240806	162700	234669980	4435	4435	4435	4435	277
153	20240806	162600	234669980	4435	4435	4435	4435	0
154	20240806	162500	234669980	4435	4435	4435	4435	0
155	20240806	162400	234669980	4435	4435	4435	4435	0
156	20240806	162300	234669980	4435	4435	4435	4435	0
157	20240806	162200	234669980	4435	4435	4435	4435	0
158	20240806	162100	234669980	4435	4435	4435	4435	0
159	20240806	162000	234669980	4435	4435	4435	4435	0
160	20240806	161900	234669980	4435	4435	4435	4435	0
161	20240806	161800	234669980	4435	4435	4435	4435	0
162	20240806	161700	234669980	4435	4435	4435	4435	0
163	20240806	161600	234669980	4435	4435	4435	4435	0
164	20240806	161500	234669980	4435	4435	4435	4435	0
165	20240806	161400	234669980	4435	4435	4435	4435	0
166	20240806	161300	234669980	4435	4435	4435	4435	0
167	20240806	161200	234669980	4435	4435	4435	4435	0
168	20240806	161100	234669980	4435	4435	4435	4435	0
169	20240806	161000	234669980	4435	4435	4435	4435	0
170	20240806	160900	234669980	4435	4435	4435	4435	0
171	20240806	160800	234669980	4435	4435	4435	4435	0
172	20240806	160700	234669980	4435	4435	4435	4435	0
173	20240806	160600	234669980	4435	4435	4435	4435	0
174	20240806	160500	234669980	4435	4435	4435	4435	0
175	20240806	160400	234669980	4435	4435	4435	4435	0
176	20240806	160300	234669980	4435	4435	4435	4435	0
177	20240806	160200	234669980	4435	4435	4435	4435	0
178	20240806	160100	234669980	4435	4435	4435	4435	0
179	20240806	160000	234669980	4435	4435	4435	4435	0
180	20240806	155900	234669980	4435	4435	4435	4435	0
181	20240806	155800	234669980	4435	4435	4435	4435	0
182	20240806	155700	234669980	4435	4435	4435	4435	277
183	20240806	155600	234669980	4435	4435	4435	4435	0
184	20240806	155500	234669980	4435	4435	4435	4435	0
185	20240806	155400	234669980	4435	4435	4435	4435	0
186	20240806	155300	234669980	4435	4435	4435	4435	0
187	20240806	155200	234669980	4435	4435	4435	4435	0
188	20240806	155100	234669980	4435	4435	4435	4435	0
189	20240806	155000	234669980	4435	4435	4435	4435	0
190	20240806	154900	234669980	4435	4435	4435	4435	0
191	20240806	154800	234669980	4435	4435	4435	4435	0
192	20240806	154700	234669980	4435	4435	4435	4435	0
193	20240806	154600	234669980	4435	4435	4435	4435	0
194	20240806	154500	234669980	4435	4435	4435	4435	0
195	20240806	154400	234669980	4435	4435	4435	4435	0
196	20240806	154300	234669980	4435	4435	4435	4435	0
197	20240806	154200	234669980	4435	4435	4435	4435	0
198	20240806	154100	234669980	4435	4435	4435	4435	0
199	20240806	154000	234669980	4435	4435	4435	4435	0
200	20240806	153900	234669980	4435	4435	4435	4435	0
201	20240806	153800	234669980	4435	4435	4435	4435	0
202	20240806	153700	234669980	4435	4435	4435	4435	0
203	20240806	153600	234669980	4435	4435	4435	4435	0
204	20240806	153500	234669980	4435	4435	4435	4435	0
205	20240806	153400	234669980	4435	4435	4435	4435	0
206	20240806	153300	234669980	4435	4435	4435	4435	0
207	20240806	153200	234669980	4435	4435	4435	4435	0
208	20240806	153100	234669980	4435	4435	4435	4435	0
209	20240806	153000	234669980	4435	4435	4435	4435	277
210	20240806	152900	233441485	4435	4435	4435	4435	0
211	20240806	152800	233441485	4435	4435	4435	4435	0
212	20240806	152700	233441485	4435	4435	4435	4435	0
213	20240806	152600	233441485	4435	4435	4435	4435	0
214	20240806	152500	233441485	4435	4435	4435	4435	0
215	20240806	152400	233441485	4435	4435	4435	4435	0
216	20240806	152300	233441485	4435	4435	4435	4435	0
217	20240806	152200	233441485	4435	4435	4435	4435	0
218	20240806	152100	233441485	4435	4435	4435	4435	0
219	20240806	152000	233441485	4435	4435	4435	4435	0
220	20240806	151900	233441485	4435	4435	4435	4435	32
221	20240806	151800	233299565	4440	4440	4440	4440	237
222	20240806	151700	232247285	4440	4440	4440	4440	23
223	20240806	151600	232145165	4455	4455	4455	4455	2
224	20240806	151500	232136255	4440	4445	4445	4440	34
225	20240806	151400	231985290	4455	4455	4455	4455	0
226	20240806	151300	231985290	4455	4445	4455	4445	153
227	20240806	151200	231304655	4445	4445	4445	4445	36
228	20240806	151100	231144635	4450	4450	4450	4450	10
229	20240806	151000	231100135	4445	4445	4445	4445	109
230	20240806	150900	230615630	4455	4455	4455	4455	0
231	20240806	150800	230615630	4455	4455	4455	4455	0
232	20240806	150700	230615630	4455	4455	4455	4455	0
233	20240806	150600	230615630	4455	4455	4455	4445	53
234	20240806	150500	230379845	4445	4455	4455	4445	20
235	20240806	150400	230290845	4455	4455	4455	4455	1
236	20240806	150300	230286390	4455	4455	4455	4455	21
237	20240806	150200	230192835	4450	4450	4450	4450	0
238	20240806	150100	230192835	4450	4450	4450	4450	0
239	20240806	150000	230192835	4450	4450	4450	4450	0
240	20240806	145900	230192835	4450	4450	4450	4450	0
241	20240806	145800	230192835	4450	4450	4450	4450	0
242	20240806	145700	230192835	4450	4450	4450	4450	405
243	20240806	145600	228390585	4460	4460	4460	4460	0
244	20240806	145500	228390585	4460	4460	4460	4460	31
245	20240806	145400	228252325	4460	4460	4460	4460	0
246	20240806	145300	228252325	4460	4460	4460	4460	0
247	20240806	145200	228252325	4460	4460	4460	4460	735
248	20240806	145100	224974225	4465	4465	4465	4465	0
249	20240806	145000	224974225	4465	4465	4465	4465	0
250	20240806	144900	224974225	4465	4465	4465	4465	0
251	20240806	144800	224974225	4465	4465	4465	4465	0
252	20240806	144700	224974225	4465	4465	4465	4465	0
253	20240806	144600	224974225	4465	4465	4465	4465	0
254	20240806	144500	224974225	4465	4455	4465	4455	578
255	20240806	144400	222396310	4455	4455	4455	4455	0
256	20240806	144300	222396310	4455	4455	4455	4455	0
257	20240806	144200	222396310	4455	4455	4455	4455	0
258	20240806	144100	222396310	4455	4455	4455	4455	0
259	20240806	144000	222396310	4455	4455	4455	4455	6
260	20240806	143900	222369580	4455	4455	4455	4455	141
261	20240806	143800	221741425	4455	4455	4455	4455	0
262	20240806	143700	221741425	4455	4455	4455	4455	0
263	20240806	143600	221741425	4455	4455	4455	4455	30
264	20240806	143500	221607775	4455	4455	4455	4455	0
265	20240806	143400	221607775	4455	4455	4455	4455	0
266	20240806	143300	221607775	4455	4455	4455	4455	0
267	20240806	143200	221607775	4455	4455	4455	4455	0
268	20240806	143100	221607775	4455	4455	4455	4455	0
269	20240806	143000	221607775	4455	4455	4455	4455	0
270	20240806	142900	221607775	4455	4455	4455	4455	0
271	20240806	142800	221607775	4455	4455	4455	4455	0
272	20240806	142700	221607775	4455	4455	4455	4455	0
273	20240806	142600	221607775	4455	4455	4455	4455	8
274	20240806	142500	221572135	4455	4455	4455	4455	0
275	20240806	142400	221572135	4455	4455	4455	4455	0
276	20240806	142300	221572135	4455	4450	4455	4445	300
277	20240806	142200	220235730	4445	4445	4445	4445	0
278	20240806	142100	220235730	4445	4445	4445	4445	0
279	20240806	142000	220235730	4445	4445	4445	4445	0
280	20240806	141900	220235730	4445	4445	4445	4445	0
281	20240806	141800	220235730	4445	4445	4445	4445	0
282	20240806	141700	220235730	4445	4445	4445	4445	0
283	20240806	141600	220235730	4445	4445	4445	4445	0
284	20240806	141500	220235730	4445	4445	4445	4445	250
285	20240806	141400	219124480	4445	4445	4445	4445	40
286	20240806	141300	218946680	4445	4445	4445	4445	0
287	20240806	141200	218946680	4445	4445	4445	4445	0
288	20240806	141100	218946680	4445	4445	4445	4445	0
289	20240806	141000	218946680	4445	4445	4445	4445	0
290	20240806	140900	218946680	4445	4445	4445	4445	0
291	20240806	140800	218946680	4445	4445	4445	4445	5
292	20240806	140700	218924455	4440	4440	4440	4440	0
293	20240806	140600	218924455	4440	4440	4440	4440	0
294	20240806	140500	218924455	4440	4445	4445	4440	129
295	20240806	140400	218351465	4450	4450	4450	4450	39
296	20240806	140300	218177915	4455	4455	4455	4455	0
297	20240806	140200	218177915	4455	4455	4455	4455	9
298	20240806	140100	218137820	4455	4455	4455	4455	0
299	20240806	140000	218137820	4455	4455	4455	4455	0
300	20240806	135900	218137820	4455	4455	4455	4455	0
301	20240806	135800	218137820	4455	4455	4455	4455	6
302	20240806	135700	218111090	4460	4460	4460	4460	0
303	20240806	135600	218111090	4460	4460	4460	4460	104
304	20240806	135500	217647250	4460	4460	4460	4460	0
305	20240806	135400	217647250	4460	4460	4460	4460	111
306	20240806	135300	217152190	4465	4465	4465	4465	0
307	20240806	135200	217152190	4465	4465	4465	4465	0
308	20240806	135100	217152190	4465	4465	4465	4465	0
309	20240806	135000	217152190	4465	4465	4465	4465	0
310	20240806	134900	217152190	4465	4465	4465	4465	5
311	20240806	134800	217129865	4465	4465	4465	4465	0
312	20240806	134700	217129865	4465	4465	4465	4465	0
313	20240806	134600	217129865	4465	4465	4465	4465	0
314	20240806	134500	217129865	4465	4465	4465	4465	4
315	20240806	134400	217112005	4460	4460	4460	4460	3
316	20240806	134300	217098625	4460	4460	4460	4460	0
317	20240806	134200	217098625	4460	4460	4460	4460	0
318	20240806	134100	217098625	4460	4460	4460	4460	0
319	20240806	134000	217098625	4460	4460	4460	4460	99
320	20240806	133900	216657085	4460	4470	4470	4460	1005
321	20240806	133800	212174085	4475	4475	4475	4475	0
322	20240806	133700	212174085	4475	4475	4475	4475	300
323	20240806	133600	210831585	4480	4480	4480	4480	0
324	20240806	133500	210831585	4480	4480	4480	4480	0
325	20240806	133400	210831585	4480	4480	4480	4480	1
326	20240806	133300	210827105	4485	4505	4505	4485	888
327	20240806	133200	206844405	4500	4480	4500	4480	2028
328	20240806	133100	197728140	4485	4485	4485	4485	0
329	20240806	133000	197728140	4485	4485	4485	4485	0
330	20240806	132900	197728140	4485	4485	4485	4485	0
331	20240806	132800	197728140	4485	4485	4485	4485	0
332	20240806	132700	197728140	4485	4485	4485	4485	0
333	20240806	132600	197728140	4485	4485	4485	4485	0
334	20240806	132500	197728140	4485	4485	4485	4485	0
335	20240806	132400	197728140	4485	4485	4485	4485	2
336	20240806	132300	197719170	4485	4485	4485	4485	0
337	20240806	132200	197719170	4485	4485	4485	4485	0
338	20240806	132100	197719170	4485	4485	4485	4485	1
339	20240806	132000	197714685	4475	4475	4475	4475	0
340	20240806	131900	197714685	4475	4475	4475	4475	0
341	20240806	131800	197714685	4475	4475	4475	4475	22
342	20240806	131700	197616235	4475	4475	4475	4475	1
343	20240806	131600	197611760	4475	4475	4475	4475	2
344	20240806	131500	197602810	4475	4475	4475	4475	0
345	20240806	131400	197602810	4475	4475	4475	4475	132
346	20240806	131300	197012110	4475	4475	4475	4475	0
347	20240806	131200	197012110	4475	4475	4475	4475	0
348	20240806	131100	197012110	4475	4475	4475	4475	16
349	20240806	131000	196940510	4475	4475	4475	4475	13
350	20240806	130900	196882335	4475	4475	4475	4475	0
351	20240806	130800	196882335	4475	4475	4475	4475	0
352	20240806	130700	196882335	4475	4475	4475	4475	100
353	20240806	130600	196434835	4475	4475	4475	4475	0
354	20240806	130500	196434835	4475	4475	4475	4475	303
355	20240806	130400	195078910	4485	4485	4485	4485	0
356	20240806	130300	195078910	4485	4485	4485	4485	0
357	20240806	130200	195078910	4485	4485	4485	4485	0
358	20240806	130100	195078910	4485	4475	4485	4475	7
359	20240806	130000	195047575	4485	4485	4485	4485	0
360	20240806	125900	195047575	4485	4485	4485	4485	0
361	20240806	125800	195047575	4485	4485	4485	4485	0
362	20240806	125700	195047575	4485	4485	4485	4485	1
363	20240806	125600	195043090	4480	4475	4480	4475	524
364	20240806	125500	192696940	4475	4475	4475	4475	0
365	20240806	125400	192696940	4475	4475	4475	4475	223
366	20240806	125300	191699015	4475	4475	4475	4475	0
367	20240806	125200	191699015	4475	4475	4475	4475	1
368	20240806	125100	191694540	4475	4480	4480	4475	205
369	20240806	125000	190777160	4480	4475	4480	4475	11
370	20240806	124900	190727930	4480	4480	4480	4480	0
371	20240806	124800	190727930	4480	4480	4480	4480	0
372	20240806	124700	190727930	4480	4480	4480	4480	1
373	20240806	124600	190723450	4475	4475	4475	4475	0
374	20240806	124500	190723450	4475	4475	4475	4475	0
375	20240806	124400	190723450	4475	4475	4475	4475	0
376	20240806	124300	190723450	4475	4475	4475	4475	0
377	20240806	124200	190723450	4475	4475	4475	4475	21
378	20240806	124100	190629475	4480	4480	4480	4480	0
379	20240806	124000	190629475	4480	4480	4480	4480	50
380	20240806	123900	190405475	4480	4480	4480	4480	0
381	20240806	123800	190405475	4480	4480	4480	4480	1
382	20240806	123700	190400995	4475	4475	4475	4475	1
383	20240806	123600	190396520	4480	4480	4480	4480	2
384	20240806	123500	190387560	4480	4480	4480	4480	0
385	20240806	123400	190387560	4480	4480	4480	4480	0
386	20240806	123300	190387560	4480	4480	4480	4480	0
387	20240806	123200	190387560	4480	4480	4480	4480	0
388	20240806	123100	190387560	4480	4480	4480	4480	0
389	20240806	123000	190387560	4480	4480	4480	4480	0
390	20240806	122900	190387560	4480	4480	4480	4480	1
391	20240806	122800	190383080	4475	4475	4475	4475	0
392	20240806	122700	190383080	4475	4475	4475	4475	0
393	20240806	122600	190383080	4475	4475	4475	4475	0
394	20240806	122500	190383080	4475	4475	4475	4475	0
395	20240806	122400	190383080	4475	4475	4475	4475	4
396	20240806	122300	190365180	4480	4480	4480	4480	0
397	20240806	122200	190365180	4480	4480	4480	4480	0
398	20240806	122100	190365180	4480	4480	4480	4480	25
399	20240806	122000	190253180	4480	4480	4480	4480	19
400	20240806	121900	190168060	4480	4480	4480	4480	12
401	20240806	121800	190114300	4480	4480	4480	4480	4
402	20240806	121700	190096380	4480	4480	4480	4480	1
403	20240806	121600	190091900	4480	4480	4480	4480	2
404	20240806	121500	190082940	4485	4485	4485	4485	0
405	20240806	121400	190082940	4485	4485	4485	4485	5
406	20240806	121300	190060515	4485	4485	4485	4485	27
407	20240806	121200	189939420	4485	4485	4485	4485	0
408	20240806	121100	189939420	4485	4485	4485	4485	0
409	20240806	121000	189939420	4485	4485	4485	4485	0
410	20240806	120900	189939420	4485	4485	4485	4485	0
411	20240806	120800	189939420	4485	4485	4485	4485	0
412	20240806	120700	189939420	4485	4485	4485	4485	1
413	20240806	120600	189934935	4480	4480	4480	4480	65
414	20240806	120500	189643735	4480	4480	4480	4480	0
415	20240806	120400	189643735	4480	4480	4480	4480	0
416	20240806	120300	189643735	4480	4480	4480	4480	0
417	20240806	120200	189643735	4480	4480	4480	4480	0
418	20240806	120100	189643735	4480	4480	4480	4480	0
419	20240806	120000	189643735	4480	4480	4480	4480	0
420	20240806	115900	189643735	4480	4480	4480	4480	0
421	20240806	115800	189643735	4480	4480	4480	4480	0
422	20240806	115700	189643735	4480	4480	4480	4480	0
423	20240806	115600	189643735	4480	4480	4480	4480	0
424	20240806	115500	189643735	4480	4480	4480	4480	0
425	20240806	115400	189643735	4480	4480	4480	4480	0
426	20240806	115300	189643735	4480	4480	4480	4480	0
427	20240806	115200	189643735	4480	4480	4480	4480	0
428	20240806	115100	189643735	4480	4480	4480	4480	23
429	20240806	115000	189540695	4480	4480	4480	4480	0
430	20240806	114900	189540695	4480	4480	4480	4480	0
431	20240806	114800	189540695	4480	4480	4480	4480	0
432	20240806	114700	189540695	4480	4480	4480	4480	10
433	20240806	114600	189495895	4485	4485	4485	4485	5
434	20240806	114500	189473470	4485	4485	4485	4485	1
435	20240806	114400	189468985	4485	4485	4485	4485	0
436	20240806	114300	189468985	4485	4485	4485	4485	0
437	20240806	114200	189468985	4485	4485	4485	4485	334
438	20240806	114100	187970995	4485	4485	4485	4485	0
439	20240806	114000	187970995	4485	4485	4485	4485	3
440	20240806	113900	187957540	4490	4490	4490	4490	10
441	20240806	113800	187912640	4495	4495	4495	4495	0
442	20240806	113700	187912640	4495	4495	4495	4495	0
443	20240806	113600	187912640	4495	4495	4495	4495	0
444	20240806	113500	187912640	4495	4495	4495	4495	0
445	20240806	113400	187912640	4495	4495	4495	4495	0
446	20240806	113300	187912640	4495	4495	4495	4475	101
447	20240806	113200	187458665	4495	4470	4495	4470	10
448	20240806	113100	187413740	4495	4470	4495	4470	26
449	20240806	113000	187296895	4495	4495	4495	4495	0
450	20240806	112900	187296895	4495	4460	4495	4460	4
451	20240806	112800	187278980	4460	4460	4460	4460	0
452	20240806	112700	187278980	4460	4460	4460	4460	0
453	20240806	112600	187278980	4460	4460	4460	4460	2
454	20240806	112500	187270060	4460	4460	4460	4460	0
455	20240806	112400	187270060	4460	4460	4460	4460	0
456	20240806	112300	187270060	4460	4460	4460	4460	0
457	20240806	112200	187270060	4460	4460	4460	4460	0
458	20240806	112100	187270060	4460	4460	4460	4460	0
459	20240806	112000	187270060	4460	4440	4460	4440	2
460	20240806	111900	187261160	4440	4445	4445	4440	12
461	20240806	111800	187207875	4440	4440	4440	4440	0
462	20240806	111700	187207875	4440	4455	4455	4440	40
463	20240806	111600	187030260	4460	4480	4480	4460	50
464	20240806	111500	186806945	4480	4480	4480	4480	0
465	20240806	111400	186806945	4480	4480	4480	4480	0
466	20240806	111300	186806945	4480	4480	4480	4480	0
467	20240806	111200	186806945	4480	4475	4480	4475	151
468	20240806	111100	186130660	4495	4495	4495	4495	0
469	20240806	111000	186130660	4495	4495	4495	4495	0
470	20240806	110900	186130660	4495	4475	4495	4475	9
471	20240806	110800	186090345	4465	4465	4465	4465	0
472	20240806	110700	186090345	4465	4465	4465	4465	1
473	20240806	110600	186085880	4495	4495	4495	4495	0
474	20240806	110500	186085880	4495	4495	4495	4495	0
475	20240806	110400	186085880	4495	4475	4495	4475	5
476	20240806	110300	186063485	4475	4460	4475	4460	37
477	20240806	110200	185898450	4450	4450	4450	4450	13
478	20240806	110100	185840600	4450	4450	4450	4450	0
479	20240806	110000	185840600	4450	4450	4450	4450	1
480	20240806	105900	185836150	4445	4445	4445	4445	4
481	20240806	105800	185818370	4445	4440	4445	4440	6
482	20240806	105700	185791705	4440	4440	4440	4440	4
483	20240806	105600	185773945	4440	4440	4440	4440	1
484	20240806	105500	185769505	4435	4450	4450	4435	200
485	20240806	105400	184881920	4450	4450	4450	4450	0
486	20240806	105300	184881920	4450	4485	4485	4450	51
487	20240806	105200	184654915	4465	4470	4485	4465	25
488	20240806	105100	184543205	4490	4490	4490	4490	0
489	20240806	105000	184543205	4490	4460	4490	4460	34
490	20240806	104900	184390575	4495	4460	4495	4460	4
491	20240806	104800	184372665	4495	4445	4495	4445	876
492	20240806	104700	180474275	4445	4445	4445	4445	4
493	20240806	104600	180456495	4445	4445	4445	4445	0
494	20240806	104500	180456495	4445	4445	4445	4445	0
495	20240806	104400	180456495	4445	4440	4445	4440	472
496	20240806	104300	178358820	4440	4450	4450	4440	3020
497	20240806	104200	164949675	4450	4455	4455	4450	104
498	20240806	104100	164486365	4460	4460	4460	4460	127
499	20240806	104000	163919945	4465	4465	4465	4465	101
500	20240806	103900	163468980	4465	4465	4465	4465	0
501	20240806	103800	163468980	4465	4465	4465	4465	0
502	20240806	103700	163468980	4465	4465	4465	4465	1
503	20240806	103600	163464515	4465	4465	4465	4465	5
504	20240806	103500	163442190	4465	4465	4465	4465	2
505	20240806	103400	163433260	4470	4470	4470	4470	0
506	20240806	103300	163433260	4470	4470	4470	4470	49
507	20240806	103200	163214230	4470	4480	4480	4470	943
508	20240806	103100	158998970	4480	4480	4480	4480	8
509	20240806	103000	158963130	4485	4485	4485	4485	231
510	20240806	102900	157927095	4485	4485	4485	4485	100
511	20240806	102800	157478595	4490	4490	4490	4490	5
512	20240806	102700	157456145	4490	4490	4490	4490	58
513	20240806	102600	157195725	4490	4490	4490	4490	100
514	20240806	102500	156746725	4495	4495	4495	4495	0
515	20240806	102400	156746725	4495	4495	4495	4495	2
516	20240806	102300	156737735	4495	4495	4495	4495	0
517	20240806	102200	156737735	4495	4495	4495	4495	0
518	20240806	102100	156737735	4495	4500	4500	4495	13
519	20240806	102000	156679295	4500	4500	4500	4500	2
520	20240806	101900	156670295	4505	4505	4505	4505	0
521	20240806	101800	156670295	4505	4505	4505	4505	0
522	20240806	101700	156670295	4505	4505	4505	4505	13
523	20240806	101600	156611730	4490	4490	4490	4490	0
524	20240806	101500	156611730	4490	4495	4495	4490	37
525	20240806	101400	156445450	4495	4495	4495	4495	57
526	20240806	101300	156189235	4500	4500	4500	4500	3
527	20240806	101200	156175735	4505	4505	4505	4505	10
528	20240806	101100	156130685	4505	4505	4505	4505	0
529	20240806	101000	156130685	4505	4505	4505	4505	5
530	20240806	100900	156108160	4500	4500	4500	4500	121
531	20240806	100800	155563660	4500	4500	4500	4500	1
532	20240806	100700	155559160	4500	4500	4500	4500	102
533	20240806	100600	155100160	4505	4505	4505	4505	200
534	20240806	100500	154199160	4510	4510	4510	4510	1
535	20240806	100400	154194650	4505	4500	4505	4500	481
536	20240806	100300	152029820	4495	4495	4495	4495	169
537	20240806	100200	151270165	4495	4495	4495	4495	23
538	20240806	100100	151166780	4495	4495	4495	4495	1
539	20240806	100000	151162285	4480	4480	4480	4480	37
540	20240806	095900	150996525	4480	4480	4480	4480	5
541	20240806	095800	150974125	4480	4465	4480	4465	86
542	20240806	095700	150590045	4480	4480	4480	4480	11
543	20240806	095600	150540765	4480	4470	4500	4470	404
544	20240806	095500	148732275	4470	4470	4470	4470	47
545	20240806	095400	148522185	4470	4470	4470	4470	20
546	20240806	095300	148432785	4460	4460	4460	4460	1
547	20240806	095200	148428325	4460	4460	4460	4460	703
548	20240806	095100	145292945	4455	4450	4455	4450	3705
549	20240806	095000	128803865	4450	4450	4450	4450	379
550	20240806	094900	127117315	4450	4450	4450	4450	229
551	20240806	094800	126098265	4450	4450	4450	4450	464
552	20240806	094700	124033465	4455	4455	4465	4445	3996
553	20240806	094600	106233440	4445	4430	4445	4430	4455
554	20240806	094500	86471400	4425	4425	4425	4425	0
555	20240806	094400	86471400	4425	4435	4435	4425	15
556	20240806	094300	86404925	4430	4430	4430	4430	4
557	20240806	094200	86387205	4430	4430	4430	4430	10
558	20240806	094100	86342905	4430	4430	4430	4430	5
559	20240806	094000	86320755	4430	4420	4430	4420	9
560	20240806	093900	86280925	4430	4430	4430	4430	0
561	20240806	093800	86280925	4430	4430	4430	4430	53
562	20240806	093700	86046135	4430	4430	4430	4430	2
563	20240806	093600	86037275	4430	4430	4430	4430	1
564	20240806	093500	86032845	4430	4430	4430	4430	419
565	20240806	093400	84176675	4430	4430	4430	4430	0
566	20240806	093300	84176675	4430	4430	4430	4430	0
567	20240806	093200	84176675	4430	4430	4430	4430	1
568	20240806	093100	84172245	4430	4425	4430	4425	555
569	20240806	093000	81715845	4425	4425	4425	4425	4
570	20240806	092900	81698145	4425	4425	4425	4425	62
571	20240806	092800	81423795	4425	4430	4430	4425	212
572	20240806	092700	80484695	4430	4435	4435	4430	97
573	20240806	092600	80054970	4435	4430	4435	4430	92
574	20240806	092500	79647395	4440	4455	4455	4435	1996
575	20240806	092400	70766885	4455	4455	4455	4455	2106
576	20240806	092300	61384655	4465	4465	4465	4465	96
577	20240806	092200	60956015	4465	4465	4465	4465	0
578	20240806	092100	60956015	4465	4460	4465	4460	60
579	20240806	092000	60688135	4455	4465	4465	4455	127
580	20240806	091900	60121245	4465	4465	4465	4465	10
581	20240806	091800	60076595	4480	4485	4485	4480	51
582	20240806	091700	59848095	4480	4500	4500	4480	58
583	20240806	091600	59587815	4500	4490	4500	4480	223
584	20240806	091500	58585440	4490	4470	4490	4470	1880
585	20240806	091400	50179305	4480	4465	4480	4465	1137
586	20240806	091300	45095045	4465	4460	4465	4450	31
587	20240806	091200	44956765	4460	4445	4460	4445	451
588	20240806	091100	42952055	4445	4440	4450	4440	2008
589	20240806	091000	34033830	4435	4435	4435	4435	0
590	20240806	090900	34033830	4435	4445	4445	4435	2255
591	20240806	090800	24017795	4450	4470	4475	4450	632
592	20240806	090700	21198340	4460	4455	4460	4455	13
593	20240806	090600	21140415	4470	4435	4470	4435	320
594	20240806	090500	19714555	4435	4420	4435	4420	46
595	20240806	090400	19511170	4415	4345	4415	4345	878
596	20240806	090300	15682325	4345	4355	4360	4345	1220
597	20240806	090200	10364745	4310	4360	4360	4310	142
598	20240806	090100	9750025	4360	4300	4360	4300	300
599	20240806	090000	8459560	4300	4245	4305	4245	1986