KissMeData/015230/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	190000	1090088730	5080	5080	5080	5080	5264
3	20240806	185900	1090088730	5080	5080	5080	5080	0
4	20240806	185800	1090088730	5080	5080	5080	5080	0
5	20240806	185700	1090088730	5080	5080	5080	5080	0
6	20240806	185600	1090088730	5080	5080	5080	5080	0
7	20240806	185500	1090088730	5080	5080	5080	5080	0
8	20240806	185400	1090088730	5080	5080	5080	5080	0
9	20240806	185300	1090088730	5080	5080	5080	5080	0
10	20240806	185200	1090088730	5080	5080	5080	5080	0
11	20240806	185100	1090088730	5080	5080	5080	5080	0
12	20240806	185000	1090088730	5080	5080	5080	5080	0
13	20240806	184900	1090088730	5080	5080	5080	5080	0
14	20240806	184800	1090088730	5080	5080	5080	5080	0
15	20240806	184700	1090088730	5080	5080	5080	5080	0
16	20240806	184600	1090088730	5080	5080	5080	5080	0
17	20240806	184500	1090088730	5080	5080	5080	5080	0
18	20240806	184400	1090088730	5080	5080	5080	5080	0
19	20240806	184300	1090088730	5080	5080	5080	5080	0
20	20240806	184200	1090088730	5080	5080	5080	5080	0
21	20240806	184100	1090088730	5080	5080	5080	5080	0
22	20240806	184000	1090088730	5080	5080	5080	5080	0
23	20240806	183900	1090088730	5080	5080	5080	5080	0
24	20240806	183800	1090088730	5080	5080	5080	5080	0
25	20240806	183700	1090088730	5080	5080	5080	5080	0
26	20240806	183600	1090088730	5080	5080	5080	5080	0
27	20240806	183500	1090088730	5080	5080	5080	5080	0
28	20240806	183400	1090088730	5080	5080	5080	5080	0
29	20240806	183300	1090088730	5080	5080	5080	5080	0
30	20240806	183200	1090088730	5080	5080	5080	5080	0
31	20240806	183100	1090088730	5080	5080	5080	5080	0
32	20240806	183000	1090088730	5080	5080	5080	5080	5264
33	20240806	182900	1090088730	5080	5080	5080	5080	0
34	20240806	182800	1090088730	5080	5080	5080	5080	0
35	20240806	182700	1090088730	5080	5080	5080	5080	0
36	20240806	182600	1090088730	5080	5080	5080	5080	0
37	20240806	182500	1090088730	5080	5080	5080	5080	0
38	20240806	182400	1090088730	5080	5080	5080	5080	0
39	20240806	182300	1090088730	5080	5080	5080	5080	0
40	20240806	182200	1090088730	5080	5080	5080	5080	0
41	20240806	182100	1090088730	5080	5080	5080	5080	0
42	20240806	182000	1090088730	5080	5080	5080	5080	0
43	20240806	181900	1090088730	5080	5080	5080	5080	0
44	20240806	181800	1090088730	5080	5080	5080	5080	0
45	20240806	181700	1090088730	5080	5080	5080	5080	0
46	20240806	181600	1090088730	5080	5080	5080	5080	0
47	20240806	181500	1090088730	5080	5080	5080	5080	0
48	20240806	181400	1090088730	5080	5080	5080	5080	0
49	20240806	181300	1090088730	5080	5080	5080	5080	0
50	20240806	181200	1090088730	5080	5080	5080	5080	0
51	20240806	181100	1090088730	5080	5080	5080	5080	0
52	20240806	181000	1090088730	5080	5080	5080	5080	0
53	20240806	180900	1090088730	5080	5080	5080	5080	0
54	20240806	180800	1090088730	5080	5080	5080	5080	0
55	20240806	180700	1090088730	5080	5080	5080	5080	0
56	20240806	180600	1090088730	5080	5080	5080	5080	0
57	20240806	180500	1090088730	5080	5080	5080	5080	0
58	20240806	180400	1090088730	5080	5080	5080	5080	0
59	20240806	180300	1090088730	5080	5080	5080	5080	0
60	20240806	180200	1090088730	5080	5080	5080	5080	0
61	20240806	180100	1090088730	5080	5080	5080	5080	0
62	20240806	180000	1090088730	5080	5080	5080	5080	5264
63	20240806	175900	1090088730	5080	5080	5080	5080	0
64	20240806	175800	1090088730	5080	5080	5080	5080	0
65	20240806	175700	1090088730	5080	5080	5080	5080	0
66	20240806	175600	1090088730	5080	5080	5080	5080	0
67	20240806	175500	1090088730	5080	5080	5080	5080	0
68	20240806	175400	1090088730	5080	5080	5080	5080	0
69	20240806	175300	1090088730	5080	5080	5080	5080	0
70	20240806	175200	1090088730	5080	5080	5080	5080	0
71	20240806	175100	1090088730	5080	5080	5080	5080	0
72	20240806	175000	1090088730	5080	5080	5080	5080	0
73	20240806	174900	1090088730	5080	5080	5080	5080	0
74	20240806	174800	1090088730	5080	5080	5080	5080	0
75	20240806	174700	1090088730	5080	5080	5080	5080	0
76	20240806	174600	1090088730	5080	5080	5080	5080	0
77	20240806	174500	1090088730	5080	5080	5080	5080	0
78	20240806	174400	1090088730	5080	5080	5080	5080	0
79	20240806	174300	1090088730	5080	5080	5080	5080	0
80	20240806	174200	1090088730	5080	5080	5080	5080	0
81	20240806	174100	1090088730	5080	5080	5080	5080	0
82	20240806	174000	1090088730	5080	5080	5080	5080	0
83	20240806	173900	1090088730	5080	5080	5080	5080	0
84	20240806	173800	1090088730	5080	5080	5080	5080	0
85	20240806	173700	1090088730	5080	5080	5080	5080	0
86	20240806	173600	1090088730	5080	5080	5080	5080	0
87	20240806	173500	1090088730	5080	5080	5080	5080	0
88	20240806	173400	1090088730	5080	5080	5080	5080	0
89	20240806	173300	1090088730	5080	5080	5080	5080	0
90	20240806	173200	1090088730	5080	5080	5080	5080	0
91	20240806	173100	1090088730	5080	5080	5080	5080	0
92	20240806	173000	1090088730	5080	5080	5080	5080	5264
93	20240806	172900	1090088730	5080	5080	5080	5080	0
94	20240806	172800	1090088730	5080	5080	5080	5080	0
95	20240806	172700	1090088730	5080	5080	5080	5080	0
96	20240806	172600	1090088730	5080	5080	5080	5080	0
97	20240806	172500	1090088730	5080	5080	5080	5080	0
98	20240806	172400	1090088730	5080	5080	5080	5080	0
99	20240806	172300	1090088730	5080	5080	5080	5080	0
100	20240806	172200	1090088730	5080	5080	5080	5080	0
101	20240806	172100	1090088730	5080	5080	5080	5080	0
102	20240806	172000	1090088730	5080	5080	5080	5080	0
103	20240806	171900	1090088730	5080	5080	5080	5080	0
104	20240806	171800	1090088730	5080	5080	5080	5080	0
105	20240806	171700	1090088730	5080	5080	5080	5080	0
106	20240806	171600	1090088730	5080	5080	5080	5080	0
107	20240806	171500	1090088730	5080	5080	5080	5080	0
108	20240806	171400	1090088730	5080	5080	5080	5080	0
109	20240806	171300	1090088730	5080	5080	5080	5080	0
110	20240806	171200	1090088730	5080	5080	5080	5080	0
111	20240806	171100	1090088730	5080	5080	5080	5080	0
112	20240806	171000	1090088730	5080	5080	5080	5080	0
113	20240806	170900	1090088730	5080	5080	5080	5080	0
114	20240806	170800	1090088730	5080	5080	5080	5080	0
115	20240806	170700	1090088730	5080	5080	5080	5080	0
116	20240806	170600	1090088730	5080	5080	5080	5080	0
117	20240806	170500	1090088730	5080	5080	5080	5080	0
118	20240806	170400	1090088730	5080	5080	5080	5080	0
119	20240806	170300	1090088730	5080	5080	5080	5080	0
120	20240806	170200	1090088730	5080	5080	5080	5080	0
121	20240806	170100	1090088730	5080	5080	5080	5080	0
122	20240806	170000	1090088730	5080	5080	5080	5080	5264
123	20240806	165900	1090088730	5080	5080	5080	5080	0
124	20240806	165800	1090088730	5080	5080	5080	5080	0
125	20240806	165700	1090088730	5080	5080	5080	5080	0
126	20240806	165600	1090088730	5080	5080	5080	5080	0
127	20240806	165500	1090088730	5080	5080	5080	5080	0
128	20240806	165400	1090088730	5080	5080	5080	5080	0
129	20240806	165300	1090088730	5080	5080	5080	5080	0
130	20240806	165200	1090088730	5080	5080	5080	5080	0
131	20240806	165100	1090088730	5080	5080	5080	5080	0
132	20240806	165000	1090088730	5080	5080	5080	5080	0
133	20240806	164900	1090088730	5080	5080	5080	5080	0
134	20240806	164800	1090088730	5080	5080	5080	5080	0
135	20240806	164700	1090088730	5080	5080	5080	5080	0
136	20240806	164600	1090088730	5080	5080	5080	5080	0
137	20240806	164500	1090088730	5080	5080	5080	5080	0
138	20240806	164400	1090088730	5080	5080	5080	5080	0
139	20240806	164300	1090088730	5080	5080	5080	5080	0
140	20240806	164200	1090088730	5080	5080	5080	5080	0
141	20240806	164100	1090088730	5080	5080	5080	5080	0
142	20240806	164000	1090088730	5080	5080	5080	5080	0
143	20240806	163900	1090088730	5080	5080	5080	5080	0
144	20240806	163800	1090088730	5080	5080	5080	5080	0
145	20240806	163700	1090088730	5080	5080	5080	5080	0
146	20240806	163600	1090088730	5080	5080	5080	5080	0
147	20240806	163500	1090088730	5080	5080	5080	5080	0
148	20240806	163400	1090088730	5080	5080	5080	5080	0
149	20240806	163300	1090088730	5080	5080	5080	5080	0
150	20240806	163200	1090088730	5080	5080	5080	5080	0
151	20240806	163100	1090088730	5080	5080	5080	5080	0
152	20240806	163000	1090088730	5080	5080	5080	5080	5264
153	20240806	162900	1090088730	5080	5080	5080	5080	0
154	20240806	162800	1090088730	5080	5080	5080	5080	0
155	20240806	162700	1090088730	5080	5080	5080	5080	0
156	20240806	162600	1090088730	5080	5080	5080	5080	0
157	20240806	162500	1090088730	5080	5080	5080	5080	0
158	20240806	162400	1090088730	5080	5080	5080	5080	0
159	20240806	162300	1090088730	5080	5080	5080	5080	0
160	20240806	162200	1090088730	5080	5080	5080	5080	0
161	20240806	162100	1090088730	5080	5080	5080	5080	0
162	20240806	162000	1090088730	5080	5080	5080	5080	0
163	20240806	161900	1090088730	5080	5080	5080	5080	0
164	20240806	161800	1090088730	5080	5080	5080	5080	0
165	20240806	161700	1090088730	5080	5080	5080	5080	0
166	20240806	161600	1090088730	5080	5080	5080	5080	0
167	20240806	161500	1090088730	5080	5080	5080	5080	0
168	20240806	161400	1090088730	5080	5080	5080	5080	0
169	20240806	161300	1090088730	5080	5080	5080	5080	0
170	20240806	161200	1090088730	5080	5080	5080	5080	0
171	20240806	161100	1090088730	5080	5080	5080	5080	0
172	20240806	161000	1090088730	5080	5080	5080	5080	0
173	20240806	160900	1090088730	5080	5080	5080	5080	0
174	20240806	160800	1090088730	5080	5080	5080	5080	0
175	20240806	160700	1090088730	5080	5080	5080	5080	0
176	20240806	160600	1090088730	5080	5080	5080	5080	0
177	20240806	160500	1090088730	5080	5080	5080	5080	0
178	20240806	160400	1090088730	5080	5080	5080	5080	0
179	20240806	160300	1090088730	5080	5080	5080	5080	0
180	20240806	160200	1090088730	5080	5080	5080	5080	0
181	20240806	160100	1090088730	5080	5080	5080	5080	0
182	20240806	160000	1090088730	5080	5080	5080	5080	5264
183	20240806	155900	1090088730	5080	5080	5080	5080	0
184	20240806	155800	1090088730	5080	5080	5080	5080	0
185	20240806	155700	1090088730	5080	5080	5080	5080	0
186	20240806	155600	1090088730	5080	5080	5080	5080	0
187	20240806	155500	1090088730	5080	5080	5080	5080	0
188	20240806	155400	1090088730	5080	5080	5080	5080	0
189	20240806	155300	1090088730	5080	5080	5080	5080	0
190	20240806	155200	1090088730	5080	5080	5080	5080	0
191	20240806	155100	1090088730	5080	5080	5080	5080	0
192	20240806	155000	1090088730	5080	5080	5080	5080	0
193	20240806	154900	1090088730	5080	5080	5080	5080	0
194	20240806	154800	1090088730	5080	5080	5080	5080	0
195	20240806	154700	1090088730	5080	5080	5080	5080	0
196	20240806	154600	1090088730	5080	5080	5080	5080	0
197	20240806	154500	1090088730	5080	5080	5080	5080	0
198	20240806	154400	1090088730	5080	5080	5080	5080	0
199	20240806	154300	1090088730	5080	5080	5080	5080	0
200	20240806	154200	1090088730	5080	5080	5080	5080	0
201	20240806	154100	1090088730	5080	5080	5080	5080	0
202	20240806	154000	1090088730	5080	5080	5080	5080	0
203	20240806	153900	1090088730	5080	5080	5080	5080	0
204	20240806	153800	1090088730	5080	5080	5080	5080	0
205	20240806	153700	1090088730	5080	5080	5080	5080	0
206	20240806	153600	1090088730	5080	5080	5080	5080	0
207	20240806	153500	1090088730	5080	5080	5080	5080	0
208	20240806	153400	1090088730	5080	5080	5080	5080	0
209	20240806	153300	1090088730	5080	5080	5080	5080	0
210	20240806	153200	1090088730	5080	5080	5080	5080	5264
211	20240806	153100	1063347610	5050	5050	5050	5050	0
212	20240806	153000	1090088730	5080	5080	5080	5080	5264
213	20240806	152900	1063347610	5050	5050	5050	5050	0
214	20240806	152800	1063347610	5050	5050	5050	5050	0
215	20240806	152700	1063347610	5050	5050	5050	5050	0
216	20240806	152600	1063347610	5050	5050	5050	5050	0
217	20240806	152500	1063347610	5050	5050	5050	5050	0
218	20240806	152400	1063347610	5050	5050	5050	5050	0
219	20240806	152300	1063347610	5050	5050	5050	5050	0
220	20240806	152200	1063347610	5050	5050	5050	5050	0
221	20240806	152100	1063347610	5050	5050	5050	5050	0
222	20240806	152000	1063347610	5050	5050	5050	5050	0
223	20240806	151900	1063347610	5050	5040	5050	5000	246
224	20240806	151800	1062108520	5050	5050	5050	5000	240
225	20240806	151700	1060905750	5050	5050	5050	5050	0
226	20240806	151600	1060905750	5050	5000	5050	5000	68
227	20240806	151500	1060565700	5050	5010	5050	5000	501
228	20240806	151400	1058055670	5050	5050	5050	5050	0
229	20240806	151300	1058055670	5050	5010	5050	5010	105
230	20240806	151200	1057529580	5050	5050	5050	5050	0
231	20240806	151100	1057529580	5050	5050	5050	5050	0
232	20240806	151000	1057529580	5050	5050	5050	5050	0
233	20240806	150900	1057529580	5050	5050	5050	5050	100
234	20240806	150800	1057024580	5060	5060	5060	5060	0
235	20240806	150700	1057024580	5060	5050	5060	5050	101
236	20240806	150600	1056514520	5060	5060	5060	5060	125
237	20240806	150500	1055882020	5060	5060	5060	5060	0
238	20240806	150400	1055882020	5060	5060	5060	5060	0
239	20240806	150300	1055882020	5060	5050	5060	5050	305
240	20240806	150200	1054341720	5060	5040	5060	5040	220
241	20240806	150100	1053231900	5040	5000	5040	5000	392
242	20240806	150000	1051271860	5010	5010	5010	5010	0
243	20240806	145900	1051271860	5010	5010	5010	5010	0
244	20240806	145800	1051271860	5010	5010	5010	5010	0
245	20240806	145700	1051271860	5010	5010	5010	5010	0
246	20240806	145600	1051271860	5010	5010	5010	5010	350
247	20240806	145500	1049518360	5030	5030	5030	5030	47
248	20240806	145400	1049281950	5030	5030	5030	5030	0
249	20240806	145300	1049281950	5030	5030	5030	5030	0
250	20240806	145200	1049281950	5030	5030	5030	5030	0
251	20240806	145100	1049281950	5030	5030	5030	5030	1
252	20240806	145000	1049276920	5030	5030	5030	5030	1
253	20240806	144900	1049271890	5040	5030	5040	5030	455
254	20240806	144800	1046983210	5030	5030	5030	5030	3
255	20240806	144700	1046968120	5030	5030	5030	5030	0
256	20240806	144600	1046968120	5030	5030	5030	5010	81
257	20240806	144500	1046560780	5040	5040	5040	5040	3
258	20240806	144400	1046545660	5040	5050	5060	5040	484
259	20240806	144300	1044101660	5020	5020	5020	5020	0
260	20240806	144200	1044101660	5020	5020	5020	5020	4
261	20240806	144100	1044081580	5020	5020	5020	5020	0
262	20240806	144000	1044081580	5020	5020	5020	5020	500
263	20240806	143900	1041571580	5050	5050	5050	5050	454
264	20240806	143800	1039278880	5050	5050	5050	5050	0
265	20240806	143700	1039278880	5050	5050	5050	5050	0
266	20240806	143600	1039278880	5050	5050	5050	5050	84
267	20240806	143500	1038854680	5050	5050	5050	5050	1
268	20240806	143400	1038849630	5050	5050	5050	5050	459
269	20240806	143300	1036531680	5050	5050	5050	5050	0
270	20240806	143200	1036531680	5050	5050	5050	5050	26
271	20240806	143100	1036400380	5060	5060	5060	5060	0
272	20240806	143000	1036400380	5060	5060	5060	5060	0
273	20240806	142900	1036400380	5060	5020	5060	5020	454
274	20240806	142800	1034108410	5020	5010	5020	5010	50
275	20240806	142700	1033857810	5020	5020	5020	5020	10
276	20240806	142600	1033807610	5000	5000	5000	5000	0
277	20240806	142500	1033807610	5000	5000	5000	5000	1000
278	20240806	142400	1028807610	5050	5020	5050	5020	455
279	20240806	142300	1026510340	5020	5000	5020	5000	1083
280	20240806	142200	1021093680	5010	5010	5010	5010	1000
281	20240806	142100	1016083680	5050	5030	5050	5030	11
282	20240806	142000	1016028330	5060	5030	5060	4995	5750
283	20240806	141900	987033065	5030	4990	5030	4990	530
284	20240806	141800	984376395	4990	4990	4990	4990	1
285	20240806	141700	984371405	5000	5000	5000	5000	0
286	20240806	141600	984371405	5000	5000	5000	5000	20
287	20240806	141500	984271405	5000	5000	5000	5000	0
288	20240806	141400	984271405	5000	4995	5000	4995	455
289	20240806	141300	981997440	5000	5000	5000	5000	0
290	20240806	141200	981997440	5000	5000	5000	5000	0
291	20240806	141100	981997440	5000	5000	5000	5000	0
292	20240806	141000	981997440	5000	5000	5000	5000	20
293	20240806	140900	981897440	5000	4980	5000	4980	454
294	20240806	140800	979627940	4975	4975	4975	4975	0
295	20240806	140700	979627940	4975	4980	4980	4975	327
296	20240806	140600	977999740	4995	4995	4995	4995	0
297	20240806	140500	977999740	4995	4995	4995	4995	0
298	20240806	140400	977999740	4995	4995	4995	4995	456
299	20240806	140300	975722020	4995	4995	4995	4995	0
300	20240806	140200	975722020	4995	4995	4995	4995	1
301	20240806	140100	975717025	4980	4980	4980	4980	0
302	20240806	140000	975717025	4980	4980	4980	4980	29
303	20240806	135900	975572605	4985	4995	5000	4985	455
304	20240806	135800	973298780	4995	4995	4995	4995	1
305	20240806	135700	973293785	4980	4980	4980	4980	29
306	20240806	135600	973149365	4980	4980	4980	4980	300
307	20240806	135500	971655365	4985	4985	4985	4985	0
308	20240806	135400	971655365	4985	4985	4985	4985	539
309	20240806	135300	968968450	4990	4990	4990	4990	0
310	20240806	135200	968968450	4990	4990	4990	4990	1992
311	20240806	135100	959028370	5020	5020	5020	5020	0
312	20240806	135000	959028370	5020	5020	5020	5020	0
313	20240806	134900	959028370	5020	5020	5020	5020	1
314	20240806	134800	959023350	5010	5010	5010	5010	0
315	20240806	134700	959023350	5010	5010	5010	5010	200
316	20240806	134600	958021350	5010	5010	5010	5010	2
317	20240806	134500	958011330	4990	4990	4990	4990	0
318	20240806	134400	958011330	4990	4990	4990	4990	500
319	20240806	134300	955516330	4990	4990	4990	4990	400
320	20240806	134200	953520330	5020	5020	5020	5020	0
321	20240806	134100	953520330	5020	5020	5020	5020	0
322	20240806	134000	953520330	5020	5020	5020	5020	0
323	20240806	133900	953520330	5020	5020	5020	5020	2
324	20240806	133800	953510290	5020	5020	5020	5020	0
325	20240806	133700	953510290	5020	5020	5020	5020	1
326	20240806	133600	953505270	4985	4985	4985	4985	0
327	20240806	133500	953505270	4985	5000	5000	4985	271
328	20240806	133400	952151585	5020	5020	5020	5020	0
329	20240806	133300	952151585	5020	5020	5020	5020	50
330	20240806	133200	951900585	5020	5020	5020	5020	28
331	20240806	133100	951760025	5020	5020	5020	5020	0
332	20240806	133000	951760025	5020	5020	5020	5020	0
333	20240806	132900	951760025	5020	5020	5020	5000	7
334	20240806	132800	951724985	4995	5010	5010	4995	782
335	20240806	132700	947809370	5010	5010	5010	5010	0
336	20240806	132600	947809370	5010	5000	5010	5000	223
337	20240806	132500	946693630	5000	5000	5000	5000	0
338	20240806	132400	946693630	5000	5000	5000	5000	2
339	20240806	132300	946683630	5000	5000	5000	5000	440
340	20240806	132200	944483630	5000	5000	5000	5000	0
341	20240806	132100	944483630	5000	4995	5000	4995	559
342	20240806	132000	941691080	4990	4990	4990	4990	136
343	20240806	131900	941012440	4990	4990	4990	4990	0
344	20240806	131800	941012440	4990	4990	4990	4990	0
345	20240806	131700	941012440	4990	4990	4990	4990	0
346	20240806	131600	941012440	4990	4990	4990	4990	2
347	20240806	131500	941002460	4990	4990	4990	4990	0
348	20240806	131400	941002460	4990	4990	4990	4990	0
349	20240806	131300	941002460	4990	4990	4990	4990	0
350	20240806	131200	941002460	4990	4990	4990	4990	15
351	20240806	131100	940927610	4990	4990	4990	4990	0
352	20240806	131000	940927610	4990	4990	4990	4990	0
353	20240806	130900	940927610	4990	4990	4990	4990	26
354	20240806	130800	940797870	4985	4985	4985	4985	0
355	20240806	130700	940797870	4985	4985	4985	4985	0
356	20240806	130600	940797870	4985	4985	4985	4985	0
357	20240806	130500	940797870	4985	4985	4985	4985	0
358	20240806	130400	940797870	4985	4985	4985	4985	0
359	20240806	130300	940797870	4985	4985	4985	4985	10
360	20240806	130200	940748020	4990	4990	4990	4990	0
361	20240806	130100	940748020	4990	4990	4990	4990	2
362	20240806	130000	940738040	4995	4995	4995	4995	21
363	20240806	125900	940633145	4985	4985	4985	4985	0
364	20240806	125800	940633145	4985	4985	4985	4985	0
365	20240806	125700	940633145	4985	4985	4985	4985	1
366	20240806	125600	940628160	4995	4995	4995	4995	5
367	20240806	125500	940603185	4990	4990	4990	4990	10
368	20240806	125400	940553285	4990	4990	4990	4990	0
369	20240806	125300	940553285	4990	4990	4990	4990	0
370	20240806	125200	940553285	4990	4990	4990	4990	1
371	20240806	125100	940548295	4990	4990	4990	4990	0
372	20240806	125000	940548295	4990	4990	4990	4990	0
373	20240806	124900	940548295	4990	4990	4990	4990	0
374	20240806	124800	940548295	4990	4990	4990	4990	1
375	20240806	124700	940543305	4990	4990	4990	4990	0
376	20240806	124600	940543305	4990	4990	4990	4990	0
377	20240806	124500	940543305	4990	4990	4990	4990	1
378	20240806	124400	940538315	4990	4990	4990	4990	0
379	20240806	124300	940538315	4990	4990	4990	4990	0
380	20240806	124200	940538315	4990	4990	4990	4990	1
381	20240806	124100	940533325	4990	4990	4990	4990	15
382	20240806	124000	940458475	5000	5000	5000	5000	2
383	20240806	123900	940448475	5010	5010	5010	5010	0
384	20240806	123800	940448475	5010	5010	5010	5010	0
385	20240806	123700	940448475	5010	5010	5010	5010	0
386	20240806	123600	940448475	5010	5010	5010	5010	0
387	20240806	123500	940448475	5010	4980	5010	4980	2164
388	20240806	123400	929636865	4970	4975	4975	4970	80
389	20240806	123300	929239260	4975	4975	4975	4975	0
390	20240806	123200	929239260	4975	4975	4975	4975	0
391	20240806	123100	929239260	4975	4975	4975	4975	500
392	20240806	123000	926751760	4975	4975	4975	4975	0
393	20240806	122900	926751760	4975	4975	4975	4975	0
394	20240806	122800	926751760	4975	4975	4975	4975	0
395	20240806	122700	926751760	4975	4975	4975	4975	0
396	20240806	122600	926751760	4975	4975	4975	4975	0
397	20240806	122500	926751760	4975	4975	4975	4975	0
398	20240806	122400	926751760	4975	4975	4975	4975	0
399	20240806	122300	926751760	4975	4975	4975	4975	272
400	20240806	122200	925398560	4970	4970	4970	4970	116
401	20240806	122100	924822040	4950	4975	4975	4950	105
402	20240806	122000	924300330	4975	4975	4975	4975	1
403	20240806	121900	924295355	4975	4975	4975	4975	0
404	20240806	121800	924295355	4975	4975	4975	4975	0
405	20240806	121700	924295355	4975	4975	4975	4975	1
406	20240806	121600	924290380	4975	4975	4975	4975	0
407	20240806	121500	924290380	4975	4975	4975	4975	200
408	20240806	121400	923295380	4975	4975	4975	4975	0
409	20240806	121300	923295380	4975	4975	4975	4975	201
410	20240806	121200	922295405	4975	4975	4975	4970	11
411	20240806	121100	922240695	4975	4975	4975	4975	0
412	20240806	121000	922240695	4975	4975	4975	4975	1
413	20240806	120900	922235720	4975	4975	4975	4975	0
414	20240806	120800	922235720	4975	4975	4975	4975	1
415	20240806	120700	922230745	4980	4980	4980	4980	4
416	20240806	120600	922210825	4980	4980	4980	4980	3
417	20240806	120500	922195885	4965	4965	4965	4965	0
418	20240806	120400	922195885	4965	4965	4965	4965	0
419	20240806	120300	922195885	4965	4965	4965	4965	0
420	20240806	120200	922195885	4965	4975	4975	4965	300
421	20240806	120100	920705380	4975	4975	4975	4975	0
422	20240806	120000	920705380	4975	4985	4985	4975	408
423	20240806	115900	918674565	4975	4975	4975	4975	0
424	20240806	115800	918674565	4975	4975	4975	4975	0
425	20240806	115700	918674565	4975	4975	4975	4975	0
426	20240806	115600	918674565	4975	4975	4975	4975	0
427	20240806	115500	918674565	4975	4980	4980	4975	10
428	20240806	115400	918624810	4990	4990	4990	4990	703
429	20240806	115300	915116840	4990	4990	4990	4990	0
430	20240806	115200	915116840	4990	4990	4990	4990	0
431	20240806	115100	915116840	4990	4990	4990	4990	0
432	20240806	115000	915116840	4990	4990	4990	4990	98
433	20240806	114900	914627820	4990	4990	4990	4990	2
434	20240806	114800	914617840	4990	4990	4990	4990	0
435	20240806	114700	914617840	4990	4990	4990	4990	0
436	20240806	114600	914617840	4990	4990	4990	4990	20
437	20240806	114500	914518040	4980	4980	4980	4980	0
438	20240806	114400	914518040	4980	4980	4980	4980	0
439	20240806	114300	914518040	4980	4980	4980	4980	199
440	20240806	114200	913527020	4985	4985	4985	4985	2
441	20240806	114100	913517050	4990	4990	4990	4990	4
442	20240806	114000	913497090	4990	4990	4990	4990	0
443	20240806	113900	913497090	4990	4990	4990	4990	1
444	20240806	113800	913492100	4990	4990	4990	4990	0
445	20240806	113700	913492100	4990	4990	4990	4990	4
446	20240806	113600	913472140	4990	4990	4990	4990	60
447	20240806	113500	913172740	4990	4990	4990	4990	1
448	20240806	113400	913167750	4990	4990	4990	4990	0
449	20240806	113300	913167750	4990	4990	4990	4990	10
450	20240806	113200	913117850	4990	4990	4990	4990	60
451	20240806	113100	912818450	4990	4990	4990	4990	0
452	20240806	113000	912818450	4990	4990	4990	4990	85
453	20240806	112900	912394300	4990	4990	4990	4990	2
454	20240806	112800	912384320	4980	4980	4980	4980	0
455	20240806	112700	912384320	4980	4980	4980	4980	316
456	20240806	112600	910810640	4975	4980	4980	4975	101
457	20240806	112500	910308160	4980	4980	4980	4980	83
458	20240806	112400	909894820	4990	4995	4995	4990	84
459	20240806	112300	909475655	5010	5010	5010	5010	76
460	20240806	112200	909094895	4990	4990	4990	4990	5
461	20240806	112100	909069945	4990	4990	4990	4990	0
462	20240806	112000	909069945	4990	5020	5020	4990	13
463	20240806	111900	909004715	4985	4985	4985	4985	0
464	20240806	111800	909004715	4985	4990	4990	4985	433
465	20240806	111700	906844450	5020	5000	5020	5000	109
466	20240806	111600	906297870	4995	4990	4995	4980	166
467	20240806	111500	905469685	4980	4980	4980	4980	0
468	20240806	111400	905469685	4980	4980	4980	4980	0
469	20240806	111300	905469685	4980	4990	4995	4980	192
470	20240806	111200	904511625	4990	4990	4990	4990	0
471	20240806	111100	904511625	4990	4990	4990	4990	118
472	20240806	111000	903922805	4990	4990	4990	4990	1
473	20240806	110900	903917815	5000	5000	5000	5000	0
474	20240806	110800	903917815	5000	5020	5020	5000	212
475	20240806	110700	902856355	5020	5020	5020	5020	78
476	20240806	110600	902464795	5010	5010	5010	5010	7
477	20240806	110500	902429725	5010	5010	5010	5010	100
478	20240806	110400	901928725	5030	5030	5030	5030	150
479	20240806	110300	901174225	5030	5030	5030	5030	77
480	20240806	110200	900786915	5030	4990	5030	4990	10027
481	20240806	110100	850742570	4990	4990	4990	4990	0
482	20240806	110000	850742570	4990	4985	4990	4980	186
483	20240806	105900	849815845	4985	4985	4985	4985	1
484	20240806	105800	849810860	4985	4985	4985	4985	82
485	20240806	105700	849402090	4985	4985	4985	4985	0
486	20240806	105600	849402090	4985	4985	4985	4980	102
487	20240806	105500	848894120	4990	4980	4990	4980	2
488	20240806	105400	848884150	4990	4985	4990	4980	1231
489	20240806	105300	842747190	4990	4990	4990	4990	115
490	20240806	105200	842173340	4985	4985	4985	4985	0
491	20240806	105100	842173340	4985	4985	4985	4985	1005
492	20240806	105000	837163415	4985	4990	4990	4980	180
493	20240806	104900	836265935	4990	4985	4990	4985	125
494	20240806	104800	835642800	4990	4970	4990	4970	2248
495	20240806	104700	824436760	4975	4940	4975	4940	391
496	20240806	104600	822493545	4975	4970	4975	4970	75
497	20240806	104500	822120710	4965	4955	4965	4955	52
498	20240806	104400	821862540	4955	4955	4955	4955	151
499	20240806	104300	821114335	4930	4930	4930	4925	213
500	20240806	104200	820065245	4930	4925	4930	4920	816
501	20240806	104100	816045425	4925	4940	4940	4925	2595
502	20240806	104000	803249640	4945	4950	4950	4945	2
503	20240806	103900	803239745	4950	4960	4960	4950	1236
504	20240806	103800	797109615	4975	4965	4975	4960	620
505	20240806	103700	794034380	4975	4975	4975	4975	0
506	20240806	103600	794034380	4975	4975	4975	4975	0
507	20240806	103500	794034380	4975	4960	4975	4960	55
508	20240806	103400	793761520	4960	4960	4960	4960	500
509	20240806	103300	791281520	4975	4985	4985	4970	35
510	20240806	103200	791107075	4985	4985	4990	4960	1321
511	20240806	103100	784551275	4995	4995	4995	4995	0
512	20240806	103000	784551275	4995	4965	4995	4960	4026
513	20240806	102900	764566690	4990	4980	4990	4965	32
514	20240806	102800	764407700	4990	4985	4990	4970	266
515	20240806	102700	763085465	4990	4965	4990	4965	36
516	20240806	102600	762906530	4990	4990	5000	4990	425
517	20240806	102500	760785760	5000	4985	5000	4985	4719
518	20240806	102400	737235835	4985	4980	4985	4980	509
519	20240806	102300	734700950	4980	4975	4980	4975	6
520	20240806	102200	734671095	4980	4955	4980	4955	5061
521	20240806	102100	709562485	4960	4960	4960	4960	0
522	20240806	102000	709562485	4960	4930	4960	4920	2224
523	20240806	101900	698571300	4950	4940	4950	4935	1993
524	20240806	101800	688728720	4950	4945	4950	4940	333
525	20240806	101700	687083595	4940	4950	4950	4940	239
526	20240806	101600	685902480	4955	4950	4955	4945	420
527	20240806	101500	683824870	4960	4965	4965	4950	52
528	20240806	101400	683566710	4965	4965	4965	4965	30
529	20240806	101300	683417760	4965	4955	4965	4955	207
530	20240806	101200	682391560	4955	4950	4955	4950	48
531	20240806	101100	682153955	4955	4950	4955	4950	1300
532	20240806	101000	675718570	4945	4955	4955	4945	203
533	20240806	100900	674713775	4955	4955	4955	4955	5
534	20240806	100800	674689000	4960	4950	4960	4945	1284
535	20240806	100700	668337685	4960	4960	4960	4960	1000
536	20240806	100600	663377685	4960	4955	4960	4955	334
537	20240806	100500	661722710	4955	4945	4955	4945	4031
538	20240806	100400	641789325	4945	4940	4945	4940	1152
539	20240806	100300	636093440	4940	4940	4940	4940	0
540	20240806	100200	636093440	4940	4940	4945	4940	83
541	20240806	100100	635683310	4945	4945	4945	4940	75
542	20240806	100000	635312460	4945	4945	4945	4945	441
543	20240806	095900	633131715	4945	4940	4945	4940	601
544	20240806	095800	630162770	4940	4940	4940	4940	5
545	20240806	095700	630138070	4940	4940	4945	4930	1355
546	20240806	095600	623445395	4945	4945	4945	4940	607
547	20240806	095500	620444060	4945	4940	4945	4940	501
548	20240806	095400	617969115	4940	4940	4945	4940	205
549	20240806	095300	616956395	4945	4945	4945	4945	21
550	20240806	095200	616852550	4940	4945	4945	4940	80
551	20240806	095100	616457000	4940	4940	4940	4940	185
552	20240806	095000	615543100	4940	4925	4940	4925	2591
553	20240806	094900	602776680	4925	4925	4925	4925	0
554	20240806	094800	602776680	4925	4915	4925	4915	30
555	20240806	094700	602629130	4935	4935	4935	4935	0
556	20240806	094600	602629130	4935	4910	4935	4905	1707
557	20240806	094500	594234630	4915	4920	4920	4915	216
558	20240806	094400	593172185	4920	4920	4920	4920	0
559	20240806	094300	593172185	4920	4920	4920	4920	101
560	20240806	094200	592675265	4905	4910	4910	4905	494
561	20240806	094100	590250460	4910	4915	4915	4910	1200
562	20240806	094000	584358435	4930	4925	4930	4925	705
563	20240806	093900	580885050	4910	4910	4910	4910	0
564	20240806	093800	580885050	4910	4910	4910	4910	0
565	20240806	093700	580885050	4910	4935	4935	4910	2075
566	20240806	093600	570664530	4940	4940	4940	4940	6
567	20240806	093500	570634890	4940	4940	4940	4940	0
568	20240806	093400	570634890	4940	4940	4940	4940	20
569	20240806	093300	570536090	4935	4935	4935	4935	0
570	20240806	093200	570536090	4935	4935	4935	4935	42
571	20240806	093100	570328820	4940	4940	4940	4940	96
572	20240806	093000	569854580	4935	4925	4935	4925	196
573	20240806	092900	568888050	4925	4925	4925	4925	27
574	20240806	092800	568755075	4935	4940	4940	4935	40
575	20240806	092700	568557575	4940	4945	4945	4940	42
576	20240806	092600	568349990	4950	4940	4950	4940	1020
577	20240806	092500	563308590	4940	4935	4940	4930	434
578	20240806	092400	561167630	4935	4935	4935	4935	5
579	20240806	092300	561142955	4915	4915	4915	4915	110
580	20240806	092200	560602305	4930	4930	4930	4930	6
581	20240806	092100	560572725	4940	4950	4950	4940	27
582	20240806	092000	560439300	4950	4950	4950	4950	32
583	20240806	091900	560280900	4955	4950	4955	4950	287
584	20240806	091800	558859065	4955	4950	4955	4950	4259
585	20240806	091700	537758150	4955	4935	4955	4930	1082
586	20240806	091600	532402375	4945	4935	4955	4890	2308
587	20240806	091500	520993950	4935	4900	4950	4890	1615
588	20240806	091400	513032290	4950	4870	4950	4870	2052
589	20240806	091300	502956290	4870	4820	4870	4820	309
590	20240806	091200	501462890	4820	4780	4830	4780	15697
591	20240806	091100	426420000	4825	4740	4825	4740	1636
592	20240806	091000	418657425	4740	4745	4745	4740	10
593	20240806	090900	418609980	4750	4750	4750	4750	1
594	20240806	090800	418605230	4745	4755	4790	4745	644
595	20240806	090700	415543370	4760	4810	4810	4760	619
596	20240806	090600	412576300	4840	4840	4840	4840	556
597	20240806	090500	409885260	4840	4870	4890	4840	1937
598	20240806	090400	400481570	4870	4875	4890	4870	1085
599	20240806	090300	395193595	4890	4825	4890	4805	272
600	20240806	090200	393874910	4790	4825	4825	4790	194
601	20240806	090100	392942045	4790	4790	4820	4745	5033
602	20240806	090000	368922100	4790	4605	4790	4605	80069