KissMeData/261780/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	205300	482503640	4150	4150	4150	4150	2056
3	20240806	205200	482503640	4150	4150	4150	4150	0
4	20240806	205100	482503640	4150	4150	4150	4150	0
5	20240806	205000	482503640	4150	4150	4150	4150	0
6	20240806	204900	482503640	4150	4150	4150	4150	0
7	20240806	204800	482503640	4150	4150	4150	4150	0
8	20240806	204700	482503640	4150	4150	4150	4150	0
9	20240806	204600	482503640	4150	4150	4150	4150	0
10	20240806	204500	482503640	4150	4150	4150	4150	0
11	20240806	204400	482503640	4150	4150	4150	4150	0
12	20240806	204300	482503640	4150	4150	4150	4150	0
13	20240806	204200	482503640	4150	4150	4150	4150	0
14	20240806	204100	482503640	4150	4150	4150	4150	0
15	20240806	204000	482503640	4150	4150	4150	4150	0
16	20240806	203900	482503640	4150	4150	4150	4150	0
17	20240806	203800	482503640	4150	4150	4150	4150	0
18	20240806	203700	482503640	4150	4150	4150	4150	0
19	20240806	203600	482503640	4150	4150	4150	4150	0
20	20240806	203500	482503640	4150	4150	4150	4150	0
21	20240806	203400	482503640	4150	4150	4150	4150	0
22	20240806	203300	482503640	4150	4150	4150	4150	0
23	20240806	203200	482503640	4150	4150	4150	4150	0
24	20240806	203100	482503640	4150	4150	4150	4150	0
25	20240806	203000	482503640	4150	4150	4150	4150	0
26	20240806	202900	482503640	4150	4150	4150	4150	0
27	20240806	202800	482503640	4150	4150	4150	4150	0
28	20240806	202700	482503640	4150	4150	4150	4150	0
29	20240806	202600	482503640	4150	4150	4150	4150	0
30	20240806	202500	482503640	4150	4150	4150	4150	0
31	20240806	202400	482503640	4150	4150	4150	4150	0
32	20240806	202300	482503640	4150	4150	4150	4150	2056
33	20240806	202200	482503640	4150	4150	4150	4150	0
34	20240806	202100	482503640	4150	4150	4150	4150	0
35	20240806	202000	482503640	4150	4150	4150	4150	0
36	20240806	201900	482503640	4150	4150	4150	4150	0
37	20240806	201800	482503640	4150	4150	4150	4150	0
38	20240806	201700	482503640	4150	4150	4150	4150	0
39	20240806	201600	482503640	4150	4150	4150	4150	0
40	20240806	201500	482503640	4150	4150	4150	4150	0
41	20240806	201400	482503640	4150	4150	4150	4150	0
42	20240806	201300	482503640	4150	4150	4150	4150	0
43	20240806	201200	482503640	4150	4150	4150	4150	0
44	20240806	201100	482503640	4150	4150	4150	4150	0
45	20240806	201000	482503640	4150	4150	4150	4150	0
46	20240806	200900	482503640	4150	4150	4150	4150	0
47	20240806	200800	482503640	4150	4150	4150	4150	0
48	20240806	200700	482503640	4150	4150	4150	4150	0
49	20240806	200600	482503640	4150	4150	4150	4150	0
50	20240806	200500	482503640	4150	4150	4150	4150	0
51	20240806	200400	482503640	4150	4150	4150	4150	0
52	20240806	200300	482503640	4150	4150	4150	4150	0
53	20240806	200200	482503640	4150	4150	4150	4150	0
54	20240806	200100	482503640	4150	4150	4150	4150	0
55	20240806	200000	482503640	4150	4150	4150	4150	0
56	20240806	195900	482503640	4150	4150	4150	4150	0
57	20240806	195800	482503640	4150	4150	4150	4150	0
58	20240806	195700	482503640	4150	4150	4150	4150	0
59	20240806	195600	482503640	4150	4150	4150	4150	0
60	20240806	195500	482503640	4150	4150	4150	4150	0
61	20240806	195400	482503640	4150	4150	4150	4150	0
62	20240806	195300	482503640	4150	4150	4150	4150	2056
63	20240806	195200	482503640	4150	4150	4150	4150	0
64	20240806	195100	482503640	4150	4150	4150	4150	0
65	20240806	195000	482503640	4150	4150	4150	4150	0
66	20240806	194900	482503640	4150	4150	4150	4150	0
67	20240806	194800	482503640	4150	4150	4150	4150	0
68	20240806	194700	482503640	4150	4150	4150	4150	0
69	20240806	194600	482503640	4150	4150	4150	4150	0
70	20240806	194500	482503640	4150	4150	4150	4150	0
71	20240806	194400	482503640	4150	4150	4150	4150	0
72	20240806	194300	482503640	4150	4150	4150	4150	0
73	20240806	194200	482503640	4150	4150	4150	4150	0
74	20240806	194100	482503640	4150	4150	4150	4150	0
75	20240806	194000	482503640	4150	4150	4150	4150	0
76	20240806	193900	482503640	4150	4150	4150	4150	0
77	20240806	193800	482503640	4150	4150	4150	4150	0
78	20240806	193700	482503640	4150	4150	4150	4150	0
79	20240806	193600	482503640	4150	4150	4150	4150	0
80	20240806	193500	482503640	4150	4150	4150	4150	0
81	20240806	193400	482503640	4150	4150	4150	4150	0
82	20240806	193300	482503640	4150	4150	4150	4150	0
83	20240806	193200	482503640	4150	4150	4150	4150	0
84	20240806	193100	482503640	4150	4150	4150	4150	0
85	20240806	193000	482503640	4150	4150	4150	4150	0
86	20240806	192900	482503640	4150	4150	4150	4150	0
87	20240806	192800	482503640	4150	4150	4150	4150	0
88	20240806	192700	482503640	4150	4150	4150	4150	0
89	20240806	192600	482503640	4150	4150	4150	4150	0
90	20240806	192500	482503640	4150	4150	4150	4150	0
91	20240806	192400	482503640	4150	4150	4150	4150	0
92	20240806	192300	482503640	4150	4150	4150	4150	2056
93	20240806	192200	482503640	4150	4150	4150	4150	0
94	20240806	192100	482503640	4150	4150	4150	4150	0
95	20240806	192000	482503640	4150	4150	4150	4150	0
96	20240806	191900	482503640	4150	4150	4150	4150	0
97	20240806	191800	482503640	4150	4150	4150	4150	0
98	20240806	191700	482503640	4150	4150	4150	4150	0
99	20240806	191600	482503640	4150	4150	4150	4150	0
100	20240806	191500	482503640	4150	4150	4150	4150	0
101	20240806	191400	482503640	4150	4150	4150	4150	0
102	20240806	191300	482503640	4150	4150	4150	4150	0
103	20240806	191200	482503640	4150	4150	4150	4150	0
104	20240806	191100	482503640	4150	4150	4150	4150	0
105	20240806	191000	482503640	4150	4150	4150	4150	0
106	20240806	190900	482503640	4150	4150	4150	4150	0
107	20240806	190800	482503640	4150	4150	4150	4150	0
108	20240806	190700	482503640	4150	4150	4150	4150	0
109	20240806	190600	482503640	4150	4150	4150	4150	0
110	20240806	190500	482503640	4150	4150	4150	4150	0
111	20240806	190400	482503640	4150	4150	4150	4150	0
112	20240806	190300	482503640	4150	4150	4150	4150	0
113	20240806	190200	482503640	4150	4150	4150	4150	0
114	20240806	190100	482503640	4150	4150	4150	4150	0
115	20240806	190000	482503640	4150	4150	4150	4150	0
116	20240806	185900	482503640	4150	4150	4150	4150	0
117	20240806	185800	482503640	4150	4150	4150	4150	0
118	20240806	185700	482503640	4150	4150	4150	4150	0
119	20240806	185600	482503640	4150	4150	4150	4150	0
120	20240806	185500	482503640	4150	4150	4150	4150	0
121	20240806	185400	482503640	4150	4150	4150	4150	0
122	20240806	185300	482503640	4150	4150	4150	4150	2056
123	20240806	185200	482503640	4150	4150	4150	4150	0
124	20240806	185100	482503640	4150	4150	4150	4150	0
125	20240806	185000	482503640	4150	4150	4150	4150	0
126	20240806	184900	482503640	4150	4150	4150	4150	0
127	20240806	184800	482503640	4150	4150	4150	4150	0
128	20240806	184700	482503640	4150	4150	4150	4150	0
129	20240806	184600	482503640	4150	4150	4150	4150	0
130	20240806	184500	482503640	4150	4150	4150	4150	0
131	20240806	184400	482503640	4150	4150	4150	4150	0
132	20240806	184300	482503640	4150	4150	4150	4150	0
133	20240806	184200	482503640	4150	4150	4150	4150	0
134	20240806	184100	482503640	4150	4150	4150	4150	0
135	20240806	184000	482503640	4150	4150	4150	4150	0
136	20240806	183900	482503640	4150	4150	4150	4150	0
137	20240806	183800	482503640	4150	4150	4150	4150	0
138	20240806	183700	482503640	4150	4150	4150	4150	0
139	20240806	183600	482503640	4150	4150	4150	4150	0
140	20240806	183500	482503640	4150	4150	4150	4150	0
141	20240806	183400	482503640	4150	4150	4150	4150	0
142	20240806	183300	482503640	4150	4150	4150	4150	0
143	20240806	183200	482503640	4150	4150	4150	4150	0
144	20240806	183100	482503640	4150	4150	4150	4150	0
145	20240806	183000	482503640	4150	4150	4150	4150	0
146	20240806	182900	482503640	4150	4150	4150	4150	0
147	20240806	182800	482503640	4150	4150	4150	4150	0
148	20240806	182700	482503640	4150	4150	4150	4150	0
149	20240806	182600	482503640	4150	4150	4150	4150	0
150	20240806	182500	482503640	4150	4150	4150	4150	0
151	20240806	182400	482503640	4150	4150	4150	4150	0
152	20240806	182300	482503640	4150	4150	4150	4150	2056
153	20240806	182200	482503640	4150	4150	4150	4150	0
154	20240806	182100	482503640	4150	4150	4150	4150	0
155	20240806	182000	482503640	4150	4150	4150	4150	0
156	20240806	181900	482503640	4150	4150	4150	4150	0
157	20240806	181800	482503640	4150	4150	4150	4150	0
158	20240806	181700	482503640	4150	4150	4150	4150	0
159	20240806	181600	482503640	4150	4150	4150	4150	0
160	20240806	181500	482503640	4150	4150	4150	4150	0
161	20240806	181400	482503640	4150	4150	4150	4150	0
162	20240806	181300	482503640	4150	4150	4150	4150	0
163	20240806	181200	482503640	4150	4150	4150	4150	0
164	20240806	181100	482503640	4150	4150	4150	4150	0
165	20240806	181000	482503640	4150	4150	4150	4150	0
166	20240806	180900	482503640	4150	4150	4150	4150	0
167	20240806	180800	482503640	4150	4150	4150	4150	0
168	20240806	180700	482503640	4150	4150	4150	4150	0
169	20240806	180600	482503640	4150	4150	4150	4150	0
170	20240806	180500	482503640	4150	4150	4150	4150	0
171	20240806	180400	482503640	4150	4150	4150	4150	0
172	20240806	180300	482503640	4150	4150	4150	4150	0
173	20240806	180200	482503640	4150	4150	4150	4150	0
174	20240806	180100	482503640	4150	4150	4150	4150	0
175	20240806	180000	482503640	4150	4150	4150	4150	0
176	20240806	175900	482503640	4150	4150	4150	4150	0
177	20240806	175800	482503640	4150	4150	4150	4150	0
178	20240806	175700	482503640	4150	4150	4150	4150	0
179	20240806	175600	482503640	4150	4150	4150	4150	0
180	20240806	175500	482503640	4150	4150	4150	4150	0
181	20240806	175400	482503640	4150	4150	4150	4150	0
182	20240806	175300	482503640	4150	4150	4150	4150	2056
183	20240806	175200	482503640	4150	4150	4150	4150	0
184	20240806	175100	482503640	4150	4150	4150	4150	0
185	20240806	175000	482503640	4150	4150	4150	4150	0
186	20240806	174900	482503640	4150	4150	4150	4150	0
187	20240806	174800	482503640	4150	4150	4150	4150	0
188	20240806	174700	482503640	4150	4150	4150	4150	0
189	20240806	174600	482503640	4150	4150	4150	4150	0
190	20240806	174500	482503640	4150	4150	4150	4150	0
191	20240806	174400	482503640	4150	4150	4150	4150	0
192	20240806	174300	482503640	4150	4150	4150	4150	0
193	20240806	174200	482503640	4150	4150	4150	4150	0
194	20240806	174100	482503640	4150	4150	4150	4150	0
195	20240806	174000	482503640	4150	4150	4150	4150	0
196	20240806	173900	482503640	4150	4150	4150	4150	0
197	20240806	173800	482503640	4150	4150	4150	4150	0
198	20240806	173700	482503640	4150	4150	4150	4150	0
199	20240806	173600	482503640	4150	4150	4150	4150	0
200	20240806	173500	482503640	4150	4150	4150	4150	0
201	20240806	173400	482503640	4150	4150	4150	4150	0
202	20240806	173300	482503640	4150	4150	4150	4150	0
203	20240806	173200	482503640	4150	4150	4150	4150	0
204	20240806	173100	482503640	4150	4150	4150	4150	0
205	20240806	173000	482503640	4150	4150	4150	4150	0
206	20240806	172900	482503640	4150	4150	4150	4150	0
207	20240806	172800	482503640	4150	4150	4150	4150	0
208	20240806	172700	482503640	4150	4150	4150	4150	0
209	20240806	172600	482503640	4150	4150	4150	4150	0
210	20240806	172500	482503640	4150	4150	4150	4150	0
211	20240806	172400	482503640	4150	4150	4150	4150	0
212	20240806	172300	482503640	4150	4150	4150	4150	2056
213	20240806	172200	482503640	4150	4150	4150	4150	0
214	20240806	172100	482503640	4150	4150	4150	4150	0
215	20240806	172000	482503640	4150	4150	4150	4150	0
216	20240806	171900	482503640	4150	4150	4150	4150	0
217	20240806	171800	482503640	4150	4150	4150	4150	0
218	20240806	171700	482503640	4150	4150	4150	4150	0
219	20240806	171600	482503640	4150	4150	4150	4150	0
220	20240806	171500	482503640	4150	4150	4150	4150	0
221	20240806	171400	482503640	4150	4150	4150	4150	0
222	20240806	171300	482503640	4150	4150	4150	4150	0
223	20240806	171200	482503640	4150	4150	4150	4150	0
224	20240806	171100	482503640	4150	4150	4150	4150	0
225	20240806	171000	482503640	4150	4150	4150	4150	0
226	20240806	170900	482503640	4150	4150	4150	4150	0
227	20240806	170800	482503640	4150	4150	4150	4150	0
228	20240806	170700	482503640	4150	4150	4150	4150	0
229	20240806	170600	482503640	4150	4150	4150	4150	0
230	20240806	170500	482503640	4150	4150	4150	4150	0
231	20240806	170400	482503640	4150	4150	4150	4150	0
232	20240806	170300	482503640	4150	4150	4150	4150	0
233	20240806	170200	482503640	4150	4150	4150	4150	0
234	20240806	170100	482503640	4150	4150	4150	4150	0
235	20240806	170000	482503640	4150	4150	4150	4150	0
236	20240806	165900	482503640	4150	4150	4150	4150	0
237	20240806	165800	482503640	4150	4150	4150	4150	0
238	20240806	165700	482503640	4150	4150	4150	4150	0
239	20240806	165600	482503640	4150	4150	4150	4150	0
240	20240806	165500	482503640	4150	4150	4150	4150	0
241	20240806	165400	482503640	4150	4150	4150	4150	0
242	20240806	165300	482503640	4150	4150	4150	4150	2056
243	20240806	165200	482503640	4150	4150	4150	4150	0
244	20240806	165100	482503640	4150	4150	4150	4150	0
245	20240806	165000	482503640	4150	4150	4150	4150	0
246	20240806	164900	482503640	4150	4150	4150	4150	0
247	20240806	164800	482503640	4150	4150	4150	4150	0
248	20240806	164700	482503640	4150	4150	4150	4150	0
249	20240806	164600	482503640	4150	4150	4150	4150	0
250	20240806	164500	482503640	4150	4150	4150	4150	0
251	20240806	164400	482503640	4150	4150	4150	4150	0
252	20240806	164300	482503640	4150	4150	4150	4150	0
253	20240806	164200	482503640	4150	4150	4150	4150	0
254	20240806	164100	482503640	4150	4150	4150	4150	0
255	20240806	164000	482503640	4150	4150	4150	4150	0
256	20240806	163900	482503640	4150	4150	4150	4150	0
257	20240806	163800	482503640	4150	4150	4150	4150	0
258	20240806	163700	482503640	4150	4150	4150	4150	0
259	20240806	163600	482503640	4150	4150	4150	4150	0
260	20240806	163500	482503640	4150	4150	4150	4150	0
261	20240806	163400	482503640	4150	4150	4150	4150	0
262	20240806	163300	482503640	4150	4150	4150	4150	0
263	20240806	163200	482503640	4150	4150	4150	4150	0
264	20240806	163100	482503640	4150	4150	4150	4150	0
265	20240806	163000	482503640	4150	4150	4150	4150	0
266	20240806	162900	482503640	4150	4150	4150	4150	0
267	20240806	162800	482503640	4150	4150	4150	4150	0
268	20240806	162700	482503640	4150	4150	4150	4150	0
269	20240806	162600	482503640	4150	4150	4150	4150	0
270	20240806	162500	482503640	4150	4150	4150	4150	0
271	20240806	162400	482503640	4150	4150	4150	4150	0
272	20240806	162300	482503640	4150	4150	4150	4150	2056
273	20240806	162200	482503640	4150	4150	4150	4150	0
274	20240806	162100	482503640	4150	4150	4150	4150	0
275	20240806	162000	482503640	4150	4150	4150	4150	0
276	20240806	161900	482503640	4150	4150	4150	4150	0
277	20240806	161800	482503640	4150	4150	4150	4150	0
278	20240806	161700	482503640	4150	4150	4150	4150	0
279	20240806	161600	482503640	4150	4150	4150	4150	0
280	20240806	161500	482503640	4150	4150	4150	4150	0
281	20240806	161400	482503640	4150	4150	4150	4150	0
282	20240806	161300	482503640	4150	4150	4150	4150	0
283	20240806	161200	482503640	4150	4150	4150	4150	0
284	20240806	161100	482503640	4150	4150	4150	4150	0
285	20240806	161000	482503640	4150	4150	4150	4150	0
286	20240806	160900	482503640	4150	4150	4150	4150	0
287	20240806	160800	482503640	4150	4150	4150	4150	0
288	20240806	160700	482503640	4150	4150	4150	4150	0
289	20240806	160600	482503640	4150	4150	4150	4150	0
290	20240806	160500	482503640	4150	4150	4150	4150	0
291	20240806	160400	482503640	4150	4150	4150	4150	0
292	20240806	160300	482503640	4150	4150	4150	4150	0
293	20240806	160200	482503640	4150	4150	4150	4150	0
294	20240806	160100	482503640	4150	4150	4150	4150	0
295	20240806	160000	482503640	4150	4150	4150	4150	0
296	20240806	155900	482503640	4150	4150	4150	4150	0
297	20240806	155800	482503640	4150	4150	4150	4150	0
298	20240806	155700	482503640	4150	4150	4150	4150	0
299	20240806	155600	482503640	4150	4150	4150	4150	0
300	20240806	155500	482503640	4150	4150	4150	4150	0
301	20240806	155400	482503640	4150	4150	4150	4150	0
302	20240806	155300	482503640	4150	4150	4150	4150	2056
303	20240806	155200	482503640	4150	4150	4150	4150	0
304	20240806	155100	482503640	4150	4150	4150	4150	0
305	20240806	155000	482503640	4150	4150	4150	4150	0
306	20240806	154900	482503640	4150	4150	4150	4150	0
307	20240806	154800	482503640	4150	4150	4150	4150	0
308	20240806	154700	482503640	4150	4150	4150	4150	0
309	20240806	154600	482503640	4150	4150	4150	4150	0
310	20240806	154500	482503640	4150	4150	4150	4150	0
311	20240806	154400	482503640	4150	4150	4150	4150	0
312	20240806	154300	482503640	4150	4150	4150	4150	0
313	20240806	154200	482503640	4150	4150	4150	4150	0
314	20240806	154100	482503640	4150	4150	4150	4150	0
315	20240806	154000	482503640	4150	4150	4150	4150	0
316	20240806	153900	482503640	4150	4150	4150	4150	0
317	20240806	153800	482503640	4150	4150	4150	4150	0
318	20240806	153700	482503640	4150	4150	4150	4150	0
319	20240806	153600	482503640	4150	4150	4150	4150	0
320	20240806	153500	482503640	4150	4150	4150	4150	0
321	20240806	153400	482503640	4150	4150	4150	4150	0
322	20240806	153300	482503640	4150	4150	4150	4150	0
323	20240806	153200	482503640	4150	4150	4150	4150	0
324	20240806	153100	482503640	4150	4150	4150	4150	0
325	20240806	153000	482503640	4150	4150	4150	4150	2056
326	20240806	152900	473971240	4135	4135	4135	4135	0
327	20240806	152800	473971240	4135	4135	4135	4135	0
328	20240806	152700	473971240	4135	4135	4135	4135	0
329	20240806	152600	473971240	4135	4135	4135	4135	0
330	20240806	152500	473971240	4135	4135	4135	4135	0
331	20240806	152400	473971240	4135	4135	4135	4135	0
332	20240806	152300	473971240	4135	4135	4135	4135	0
333	20240806	152200	473971240	4135	4135	4135	4135	0
334	20240806	152100	473971240	4135	4135	4135	4135	0
335	20240806	152000	473971240	4135	4135	4135	4135	0
336	20240806	151900	473971240	4135	4150	4150	4135	153
337	20240806	151800	473337035	4150	4150	4150	4150	0
338	20240806	151700	473337035	4150	4150	4150	4150	50
339	20240806	151600	473129535	4145	4145	4145	4145	71
340	20240806	151500	472835240	4145	4140	4145	4140	351
341	20240806	151400	471382050	4105	4125	4125	4105	335
342	20240806	151300	470004655	4125	4125	4125	4125	100
343	20240806	151200	469592155	4125	4125	4125	4125	138
344	20240806	151100	469022905	4125	4125	4125	4125	25
345	20240806	151000	468919780	4145	4145	4145	4145	12
346	20240806	150900	468870040	4145	4145	4145	4135	54
347	20240806	150800	468646420	4145	4150	4150	4145	60
348	20240806	150700	468397570	4150	4150	4150	4145	65
349	20240806	150600	468127895	4150	4150	4150	4150	30
350	20240806	150500	468003395	4150	4150	4150	4150	50
351	20240806	150400	467795895	4150	4150	4150	4150	80
352	20240806	150300	467463895	4150	4150	4150	4150	60
353	20240806	150200	467214895	4145	4140	4145	4140	125
354	20240806	150100	466697095	4140	4145	4145	4140	55
355	20240806	150000	466469295	4145	4150	4150	4145	50
356	20240806	145900	466261895	4150	4150	4150	4150	180
357	20240806	145800	465514895	4150	4150	4150	4150	370
358	20240806	145700	463979395	4150	4150	4150	4150	40
359	20240806	145600	463813395	4150	4150	4150	4150	51
360	20240806	145500	463601745	4145	4145	4145	4145	189
361	20240806	145400	462818340	4145	4145	4145	4140	41
362	20240806	145300	462648400	4145	4140	4145	4140	35
363	20240806	145200	462503350	4145	4145	4145	4145	30
364	20240806	145100	462379000	4145	4145	4145	4145	30
365	20240806	145000	462254650	4145	4145	4145	4145	20
366	20240806	144900	462171750	4145	4145	4145	4145	0
367	20240806	144800	462171750	4145	4145	4145	4145	30
368	20240806	144700	462047400	4145	4145	4145	4145	20
369	20240806	144600	461964500	4145	4145	4145	4145	30
370	20240806	144500	461840150	4145	4145	4145	4145	40
371	20240806	144400	461674350	4145	4145	4145	4145	40
372	20240806	144300	461508550	4145	4145	4145	4145	30
373	20240806	144200	461384200	4145	4145	4150	4145	61
374	20240806	144100	461131205	4145	4145	4145	4145	71
375	20240806	144000	460836910	4145	4145	4145	4140	1260
376	20240806	143900	455616710	4145	4145	4145	4145	2
377	20240806	143800	455608420	4145	4145	4145	4145	10
378	20240806	143700	455566970	4145	4145	4145	4145	509
379	20240806	143600	453457165	4145	4145	4145	4145	10
380	20240806	143500	453415715	4145	4150	4150	4145	82
381	20240806	143400	453075615	4150	4140	4150	4140	170
382	20240806	143300	452370960	4145	4145	4145	4145	60
383	20240806	143200	452122260	4145	4145	4145	4145	303
384	20240806	143100	450866325	4145	4145	4145	4145	50
385	20240806	143000	450659075	4145	4145	4145	4145	60
386	20240806	142900	450410375	4145	4145	4145	4145	50
387	20240806	142800	450203125	4140	4140	4140	4140	312
388	20240806	142700	448911445	4140	4135	4140	4135	182
389	20240806	142600	448158825	4135	4135	4135	4135	20
390	20240806	142500	448076125	4135	4135	4135	4135	0
391	20240806	142400	448076125	4135	4135	4135	4135	60
392	20240806	142300	447828025	4135	4135	4135	4135	80
393	20240806	142200	447497225	4135	4130	4135	4130	90
394	20240806	142100	447125410	4130	4130	4135	4100	380
395	20240806	142000	445558860	4130	4130	4130	4130	70
396	20240806	141900	445269760	4130	4130	4130	4130	10
397	20240806	141800	445228460	4130	4130	4130	4130	10
398	20240806	141700	445187160	4130	4130	4130	4130	20
399	20240806	141600	445104560	4130	4130	4130	4130	30
400	20240806	141500	444980660	4130	4130	4130	4100	320
401	20240806	141400	443668060	4100	4130	4130	4100	22
402	20240806	141300	443577260	4130	4130	4130	4130	20
403	20240806	141200	443494660	4130	4120	4130	4120	3861
404	20240806	141100	427573750	4120	4120	4120	4120	12
405	20240806	141000	427524310	4105	4105	4105	4105	100
406	20240806	140900	427113810	4120	4120	4120	4120	10
407	20240806	140800	427072610	4120	4120	4120	4120	0
408	20240806	140700	427072610	4120	4105	4120	4105	510
409	20240806	140600	424978910	4125	4125	4125	4125	30
410	20240806	140500	424855160	4110	4110	4110	4110	1495
411	20240806	140400	418710710	4125	4125	4125	4125	500
412	20240806	140300	416648210	4125	4125	4125	4125	0
413	20240806	140200	416648210	4125	4125	4125	4125	0
414	20240806	140100	416648210	4125	4125	4125	4125	0
415	20240806	140000	416648210	4125	4125	4125	4125	0
416	20240806	135900	416648210	4125	4125	4125	4125	0
417	20240806	135800	416648210	4125	4125	4125	4125	0
418	20240806	135700	416648210	4125	4125	4125	4125	0
419	20240806	135600	416648210	4125	4125	4125	4125	0
420	20240806	135500	416648210	4125	4125	4125	4125	0
421	20240806	135400	416648210	4125	4125	4125	4125	0
422	20240806	135300	416648210	4125	4125	4125	4125	0
423	20240806	135200	416648210	4125	4125	4125	4125	1
424	20240806	135100	416644085	4130	4130	4130	4130	1
425	20240806	135000	416639955	4140	4140	4140	4140	1
426	20240806	134900	416635815	4135	4140	4140	4135	2
427	20240806	134800	416627540	4140	4140	4140	4140	0
428	20240806	134700	416627540	4140	4135	4140	4135	51
429	20240806	134600	416416585	4135	4135	4135	4135	1
430	20240806	134500	416412450	4130	4130	4130	4130	0
431	20240806	134400	416412450	4130	4130	4130	4130	0
432	20240806	134300	416412450	4130	4130	4130	4130	0
433	20240806	134200	416412450	4130	4130	4130	4130	0
434	20240806	134100	416412450	4130	4120	4130	4120	7112
435	20240806	134000	387058010	4120	4120	4120	4120	0
436	20240806	133900	387058010	4120	4120	4120	4120	0
437	20240806	133800	387058010	4120	4120	4120	4120	0
438	20240806	133700	387058010	4120	4120	4120	4120	0
439	20240806	133600	387058010	4120	4120	4125	4120	20
440	20240806	133500	386975570	4095	4095	4095	4095	35
441	20240806	133400	386832245	4100	4100	4100	4100	409
442	20240806	133300	385155345	4105	4105	4105	4105	0
443	20240806	133200	385155345	4105	4105	4105	4105	0
444	20240806	133100	385155345	4105	4105	4105	4105	148
445	20240806	133000	384547805	4125	4125	4125	4125	0
446	20240806	132900	384547805	4125	4125	4125	4125	0
447	20240806	132800	384547805	4125	4125	4125	4125	0
448	20240806	132700	384547805	4125	4125	4125	4125	0
449	20240806	132600	384547805	4125	4110	4125	4100	502
450	20240806	132500	382488555	4125	4125	4125	4125	1
451	20240806	132400	382484430	4125	4125	4125	4125	0
452	20240806	132300	382484430	4125	4125	4125	4125	120
453	20240806	132200	381989430	4125	4125	4125	4125	0
454	20240806	132100	381989430	4125	4125	4125	4125	276
455	20240806	132000	380850930	4125	4125	4125	4125	0
456	20240806	131900	380850930	4125	4125	4125	4125	100
457	20240806	131800	380438430	4125	4125	4125	4125	0
458	20240806	131700	380438430	4125	4125	4125	4125	186
459	20240806	131600	379671180	4125	4125	4125	4125	0
460	20240806	131500	379671180	4125	4125	4125	4125	151
461	20240806	131400	379048305	4125	4125	4125	4125	200
462	20240806	131300	378223305	4125	4125	4125	4125	540
463	20240806	131200	375995805	4125	4125	4125	4125	201
464	20240806	131100	375166680	4120	4100	4120	4100	442
465	20240806	131000	373350705	4100	4100	4100	4100	0
466	20240806	130900	373350705	4100	4100	4100	4100	0
467	20240806	130800	373350705	4100	4100	4100	4100	0
468	20240806	130700	373350705	4100	4100	4100	4100	0
469	20240806	130600	373350705	4100	4100	4100	4100	0
470	20240806	130500	373350705	4100	4100	4100	4100	1500
471	20240806	130400	367200705	4100	4100	4100	4100	0
472	20240806	130300	367200705	4100	4100	4100	4100	0
473	20240806	130200	367200705	4100	4100	4100	4100	0
474	20240806	130100	367200705	4100	4100	4100	4100	0
475	20240806	130000	367200705	4100	4100	4100	4100	0
476	20240806	125900	367200705	4100	4100	4100	4100	500
477	20240806	125800	365150705	4100	4100	4100	4100	438
478	20240806	125700	363354905	4095	4095	4095	4095	0
479	20240806	125600	363354905	4095	4095	4095	4095	0
480	20240806	125500	363354905	4095	4095	4095	4095	0
481	20240806	125400	363354905	4095	4095	4095	4095	32
482	20240806	125300	363223865	4060	4075	4075	4060	1300
483	20240806	125200	357939255	4090	4095	4100	4075	1311
484	20240806	125100	352592645	4095	4095	4095	4095	0
485	20240806	125000	352592645	4095	4095	4095	4095	0
486	20240806	124900	352592645	4095	4095	4095	4095	0
487	20240806	124800	352592645	4095	4095	4095	4095	0
488	20240806	124700	352592645	4095	4090	4095	4090	1167
489	20240806	124600	347814865	4090	4090	4090	4090	603
490	20240806	124500	345348595	4090	4090	4090	4090	180
491	20240806	124400	344612395	4090	4090	4090	4090	0
492	20240806	124300	344612395	4090	4100	4100	4090	344
493	20240806	124200	343205425	4110	4110	4110	4110	0
494	20240806	124100	343205425	4110	4110	4110	4110	0
495	20240806	124000	343205425	4110	4110	4110	4110	0
496	20240806	123900	343205425	4110	4110	4110	4110	0
497	20240806	123800	343205425	4110	4110	4110	4110	0
498	20240806	123700	343205425	4110	4110	4110	4110	0
499	20240806	123600	343205425	4110	4090	4110	4090	1287
500	20240806	123500	337941560	4080	4080	4080	4080	0
501	20240806	123400	337941560	4080	4080	4080	4080	1007
502	20240806	123300	333833000	4075	4075	4075	4075	719
503	20240806	123200	330903075	4065	4065	4065	4065	0
504	20240806	123100	330903075	4065	4065	4065	4065	0
505	20240806	123000	330903075	4065	4065	4065	4065	0
506	20240806	122900	330903075	4065	4065	4065	4065	0
507	20240806	122800	330903075	4065	4065	4065	4065	0
508	20240806	122700	330903075	4065	4065	4065	4065	0
509	20240806	122600	330903075	4065	4065	4065	4065	0
510	20240806	122500	330903075	4065	4065	4065	4065	0
511	20240806	122400	330903075	4065	4065	4065	4065	41
512	20240806	122300	330736410	4090	4065	4090	4065	1104
513	20240806	122200	326238235	4070	4070	4070	4070	0
514	20240806	122100	326238235	4070	4070	4070	4070	1000
515	20240806	122000	322168235	4075	4055	4075	4050	1301
516	20240806	121900	316897625	4090	4090	4090	4090	0
517	20240806	121800	316897625	4090	4060	4090	4055	510
518	20240806	121700	314829025	4060	4080	4080	4060	90
519	20240806	121600	314463325	4090	4090	4090	4090	0
520	20240806	121500	314463325	4090	4090	4090	4090	0
521	20240806	121400	314463325	4090	4090	4090	4090	10
522	20240806	121300	314422425	4090	4090	4090	4090	0
523	20240806	121200	314422425	4090	4090	4090	4090	0
524	20240806	121100	314422425	4090	4090	4090	4090	20
525	20240806	121000	314340625	4090	4090	4090	4090	0
526	20240806	120900	314340625	4090	4090	4090	4090	0
527	20240806	120800	314340625	4090	4090	4090	4090	0
528	20240806	120700	314340625	4090	4090	4090	4090	0
529	20240806	120600	314340625	4090	4090	4090	4090	2
530	20240806	120500	314332445	4050	4050	4050	4050	0
531	20240806	120400	314332445	4050	4050	4050	4050	0
532	20240806	120300	314332445	4050	4050	4050	4050	0
533	20240806	120200	314332445	4050	4050	4050	4050	416
534	20240806	120100	312647645	4040	4040	4040	4040	0
535	20240806	120000	312647645	4040	4075	4075	4040	746
536	20240806	115900	309614955	4055	4055	4055	4055	69
537	20240806	115800	309335160	4075	4075	4075	4075	0
538	20240806	115700	309335160	4075	4075	4075	4075	0
539	20240806	115600	309335160	4075	4075	4075	4075	778
540	20240806	115500	306164810	4085	4085	4085	4085	0
541	20240806	115400	306164810	4085	4085	4085	4085	0
542	20240806	115300	306164810	4085	4085	4085	4085	0
543	20240806	115200	306164810	4085	4085	4085	4085	0
544	20240806	115100	306164810	4085	4085	4085	4085	6
545	20240806	115000	306140300	4085	4085	4085	4085	11
546	20240806	114900	306095365	4085	4085	4085	4085	1
547	20240806	114800	306091280	4085	4085	4085	4085	0
548	20240806	114700	306091280	4085	4085	4085	4085	0
549	20240806	114600	306091280	4085	4085	4085	4085	0
550	20240806	114500	306091280	4085	4085	4085	4085	0
551	20240806	114400	306091280	4085	4085	4085	4085	0
552	20240806	114300	306091280	4085	4085	4085	4085	500
553	20240806	114200	304048780	4085	4085	4085	4085	0
554	20240806	114100	304048780	4085	4085	4085	4085	0
555	20240806	114000	304048780	4085	4085	4085	4085	5
556	20240806	113900	304028355	4075	4075	4075	4075	222
557	20240806	113800	303123705	4080	4080	4080	4080	0
558	20240806	113700	303123705	4080	4080	4080	4080	0
559	20240806	113600	303123705	4080	4080	4080	4080	500
560	20240806	113500	301083705	4080	4080	4080	4080	0
561	20240806	113400	301083705	4080	4055	4080	4055	2
562	20240806	113300	301075570	4055	4080	4080	4055	41
563	20240806	113200	300909040	4080	4080	4080	4080	350
564	20240806	113100	299481040	4085	4085	4085	4085	100
565	20240806	113000	299072540	4080	4080	4080	4080	234
566	20240806	112900	298117820	4090	4090	4090	4090	0
567	20240806	112800	298117820	4090	4090	4090	4090	0
568	20240806	112700	298117820	4090	4090	4090	4090	0
569	20240806	112600	298117820	4090	4090	4090	4090	0
570	20240806	112500	298117820	4090	4090	4090	4090	0
571	20240806	112400	298117820	4090	4090	4090	4090	0
572	20240806	112300	298117820	4090	4090	4090	4090	0
573	20240806	112200	298117820	4090	4090	4090	4090	0
574	20240806	112100	298117820	4090	4090	4090	4090	0
575	20240806	112000	298117820	4090	4090	4090	4090	0
576	20240806	111900	298117820	4090	4090	4090	4090	0
577	20240806	111800	298117820	4090	4090	4090	4090	0
578	20240806	111700	298117820	4090	4090	4090	4090	0
579	20240806	111600	298117820	4090	4090	4090	4090	0
580	20240806	111500	298117820	4090	4090	4090	4090	1
581	20240806	111400	298113730	4050	4050	4050	4050	1000
582	20240806	111300	294063730	4050	4050	4050	4050	0
583	20240806	111200	294063730	4050	4050	4050	4050	19
584	20240806	111100	293986780	4095	4095	4095	4095	0
585	20240806	111000	293986780	4095	4095	4095	4095	20
586	20240806	110900	293904880	4095	4095	4095	4095	5
587	20240806	110800	293884405	4060	4065	4065	4060	37
588	20240806	110700	293734120	4095	4095	4095	4095	0
589	20240806	110600	293734120	4095	4095	4095	4095	0
590	20240806	110500	293734120	4095	4095	4095	4095	6
591	20240806	110400	293709550	4095	4095	4095	4095	0
592	20240806	110300	293709550	4095	4095	4095	4095	0
593	20240806	110200	293709550	4095	4095	4095	4095	32
594	20240806	110100	293578510	4095	4095	4095	4095	0
595	20240806	110000	293578510	4095	4095	4095	4095	0
596	20240806	105900	293578510	4095	4095	4095	4095	1
597	20240806	105800	293574415	4095	4095	4095	4095	5
598	20240806	105700	293553940	4060	4060	4060	4060	0
599	20240806	105600	293553940	4060	4060	4060	4060	850
600	20240806	105500	290102940	4060	4060	4060	4050	160
601	20240806	105400	289453440	4095	4095	4095	4095	0
602	20240806	105300	289453440	4095	4095	4095	4095	0
603	20240806	105200	289453440	4095	4095	4095	4095	500
604	20240806	105100	287405940	4050	4050	4050	4050	0
605	20240806	105000	287405940	4050	4050	4050	4050	0
606	20240806	104900	287405940	4050	4050	4050	4050	1500
607	20240806	104800	281330940	4050	4050	4050	4050	20
608	20240806	104700	281249940	4105	4105	4105	4105	0
609	20240806	104600	281249940	4105	4100	4105	4100	100
610	20240806	104500	280839670	4040	4025	4040	4020	1695
611	20240806	104400	274017050	4025	4025	4025	4025	943
612	20240806	104300	270221475	4025	4025	4025	4025	34
613	20240806	104200	270084625	4025	4045	4110	4025	421
614	20240806	104100	268388805	4045	4050	4050	4045	848
615	20240806	104000	264955605	4050	4060	4110	4050	114
616	20240806	103900	264493265	4070	4070	4070	4070	149
617	20240806	103800	263886835	4070	4070	4070	4070	0
618	20240806	103700	263886835	4070	4070	4070	4070	265
619	20240806	103600	262808285	4075	4090	4090	4075	1062
620	20240806	103500	258477500	4120	4120	4120	4120	80
621	20240806	103400	258147900	4125	4120	4125	4120	2
622	20240806	103300	258139655	4085	4085	4085	4085	0
623	20240806	103200	258139655	4085	4085	4125	4085	202
624	20240806	103100	257314405	4080	4080	4080	4080	80
625	20240806	103000	256988005	4080	4085	4125	4080	131
626	20240806	102900	256452615	4080	4080	4080	4080	0
627	20240806	102800	256452615	4080	4090	4090	4075	1142
628	20240806	102700	251793100	4100	4105	4105	4100	564
629	20240806	102600	249480160	4110	4105	4110	4105	151
630	20240806	102500	248859560	4105	4110	4110	4105	480
631	20240806	102400	246886810	4115	4115	4115	4115	0
632	20240806	102300	246886810	4115	4115	4115	4115	200
633	20240806	102200	246063810	4120	4120	4120	4120	49
634	20240806	102100	245861930	4120	4120	4120	4120	1
635	20240806	102000	245857810	4120	4120	4120	4120	0
636	20240806	101900	245857810	4120	4120	4120	4120	419
637	20240806	101800	244131530	4120	4140	4140	4120	503
638	20240806	101700	242058625	4140	4125	4140	4125	101
639	20240806	101600	241641985	4125	4125	4125	4125	101
640	20240806	101500	241225360	4125	4125	4125	4125	149
641	20240806	101400	240610735	4130	4130	4130	4130	187
642	20240806	101300	239838425	4130	4130	4130	4130	4000
643	20240806	101200	223318425	4140	4140	4140	4140	701
644	20240806	101100	220416285	4140	4140	4140	4140	290
645	20240806	101000	219215685	4150	4145	4150	4145	61
646	20240806	100900	218962830	4130	4130	4130	4130	172
647	20240806	100800	218252470	4125	4130	4130	4125	410
648	20240806	100700	216560420	4145	4145	4145	4145	9
649	20240806	100600	216523115	4145	4145	4145	4145	11
650	20240806	100500	216477520	4130	4130	4130	4130	421
651	20240806	100400	214738790	4130	4135	4135	4130	200
652	20240806	100300	213912540	4150	4150	4150	4150	0
653	20240806	100200	213912540	4150	4150	4150	4150	6
654	20240806	100100	213887640	4150	4150	4155	4150	501
655	20240806	100000	211808485	4150	4150	4150	4150	4
656	20240806	095900	211791885	4155	4155	4155	4155	9
657	20240806	095800	211754490	4155	4155	4155	4155	9
658	20240806	095700	211717095	4155	4155	4155	4155	11
659	20240806	095600	211671390	4155	4155	4155	4150	50
660	20240806	095500	211463745	4155	4155	4155	4155	12
661	20240806	095400	211413885	4150	4140	4150	4140	367
662	20240806	095300	209890860	4115	4115	4115	4115	0
663	20240806	095200	209890860	4115	4125	4145	4115	1294
664	20240806	095100	204548935	4120	4160	4160	4120	381
665	20240806	095000	202967835	4150	4150	4150	4150	665
666	20240806	094900	200208085	4120	4120	4120	4120	0
667	20240806	094800	200208085	4120	4120	4120	4120	100
668	20240806	094700	199796085	4155	4150	4155	4150	1000
669	20240806	094600	195642585	4120	4120	4120	4120	0
670	20240806	094500	195642585	4120	4120	4120	4120	13
671	20240806	094400	195589025	4160	4130	4160	4130	3000
672	20240806	094300	183115790	4105	4105	4105	4105	13
673	20240806	094200	183062425	4135	4135	4135	4135	52
674	20240806	094100	182847405	4100	4100	4100	4100	0
675	20240806	094000	182847405	4100	4100	4100	4100	0
676	20240806	093900	182847405	4100	4100	4100	4100	0
677	20240806	093800	182847405	4100	4100	4100	4100	267
678	20240806	093700	181752705	4100	4125	4125	4100	943
679	20240806	093600	177875090	4155	4155	4155	4155	0
680	20240806	093500	177875090	4155	4160	4160	4135	1990
681	20240806	093400	169622175	4155	4135	4155	4135	4402
682	20240806	093300	151389555	4130	4115	4130	4115	10029
683	20240806	093200	110049670	4120	4105	4120	4105	727
684	20240806	093100	107054985	4105	4090	4105	4090	2006
685	20240806	093000	98828170	4090	4090	4090	4090	0
686	20240806	092900	98828170	4090	4090	4090	4090	22
687	20240806	092800	98738190	4100	4100	4100	4100	5
688	20240806	092700	98717690	4100	4100	4100	4100	581
689	20240806	092600	96335590	4100	4100	4100	4100	166
690	20240806	092500	95654990	4100	4100	4100	4100	1
691	20240806	092400	95650890	4095	4095	4095	4095	46
692	20240806	092300	95462520	4090	4090	4090	4090	0
693	20240806	092200	95462520	4090	4100	4100	4090	963
694	20240806	092100	91514480	4100	4100	4100	4095	2016
695	20240806	092000	83249105	4095	4095	4095	4095	456
696	20240806	091900	81381785	4095	4100	4100	4095	302
697	20240806	091800	80145085	4100	4120	4120	4100	1030
698	20240806	091700	75921885	4120	4115	4120	4115	73
699	20240806	091600	75621410	4115	4115	4115	4115	0
700	20240806	091500	75621410	4115	4100	4115	4100	7505
701	20240806	091400	44813425	4095	4090	4095	4090	1950
702	20240806	091300	36833925	4045	4090	4090	4045	201
703	20240806	091200	36011880	4090	4065	4090	4065	519
704	20240806	091100	33902120	4045	4055	4055	4045	1212
705	20240806	091000	28997030	4055	4065	4065	4055	820
706	20240806	090900	25668320	4065	4065	4065	4065	282
707	20240806	090800	24521990	4065	4065	4065	4065	18
708	20240806	090700	24448820	4065	4060	4065	4055	180
709	20240806	090600	23717530	4060	4110	4110	4060	22
710	20240806	090500	23628065	4110	4105	4110	4105	253
711	20240806	090400	22589490	4105	4090	4105	4045	207
712	20240806	090300	21751795	4085	4085	4085	4040	3309
713	20240806	090200	8253795	4080	4075	4080	4030	28
714	20240806	090100	8140810	4070	4055	4070	4055	17
715	20240806	090000	8071845	4050	4000	4050	4000	1827