KissMeData/025550/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	190900	361168025	2960	2960	2960	2960	2680
3	20240806	190800	361168025	2960	2960	2960	2960	0
4	20240806	190700	361168025	2960	2960	2960	2960	0
5	20240806	190600	361168025	2960	2960	2960	2960	0
6	20240806	190500	361168025	2960	2960	2960	2960	0
7	20240806	190400	361168025	2960	2960	2960	2960	0
8	20240806	190300	361168025	2960	2960	2960	2960	0
9	20240806	190200	361168025	2960	2960	2960	2960	0
10	20240806	190100	361168025	2960	2960	2960	2960	0
11	20240806	190000	361168025	2960	2960	2960	2960	0
12	20240806	185900	361168025	2960	2960	2960	2960	0
13	20240806	185800	361168025	2960	2960	2960	2960	0
14	20240806	185700	361168025	2960	2960	2960	2960	0
15	20240806	185600	361168025	2960	2960	2960	2960	0
16	20240806	185500	361168025	2960	2960	2960	2960	0
17	20240806	185400	361168025	2960	2960	2960	2960	0
18	20240806	185300	361168025	2960	2960	2960	2960	0
19	20240806	185200	361168025	2960	2960	2960	2960	0
20	20240806	185100	361168025	2960	2960	2960	2960	0
21	20240806	185000	361168025	2960	2960	2960	2960	0
22	20240806	184900	361168025	2960	2960	2960	2960	0
23	20240806	184800	361168025	2960	2960	2960	2960	0
24	20240806	184700	361168025	2960	2960	2960	2960	0
25	20240806	184600	361168025	2960	2960	2960	2960	0
26	20240806	184500	361168025	2960	2960	2960	2960	0
27	20240806	184400	361168025	2960	2960	2960	2960	0
28	20240806	184300	361168025	2960	2960	2960	2960	0
29	20240806	184200	361168025	2960	2960	2960	2960	0
30	20240806	184100	361168025	2960	2960	2960	2960	0
31	20240806	184000	361168025	2960	2960	2960	2960	0
32	20240806	183900	361168025	2960	2960	2960	2960	2680
33	20240806	183800	361168025	2960	2960	2960	2960	0
34	20240806	183700	361168025	2960	2960	2960	2960	0
35	20240806	183600	361168025	2960	2960	2960	2960	0
36	20240806	183500	361168025	2960	2960	2960	2960	0
37	20240806	183400	361168025	2960	2960	2960	2960	0
38	20240806	183300	361168025	2960	2960	2960	2960	0
39	20240806	183200	361168025	2960	2960	2960	2960	0
40	20240806	183100	361168025	2960	2960	2960	2960	0
41	20240806	183000	361168025	2960	2960	2960	2960	0
42	20240806	182900	361168025	2960	2960	2960	2960	0
43	20240806	182800	361168025	2960	2960	2960	2960	0
44	20240806	182700	361168025	2960	2960	2960	2960	0
45	20240806	182600	361168025	2960	2960	2960	2960	0
46	20240806	182500	361168025	2960	2960	2960	2960	0
47	20240806	182400	361168025	2960	2960	2960	2960	0
48	20240806	182300	361168025	2960	2960	2960	2960	0
49	20240806	182200	361168025	2960	2960	2960	2960	0
50	20240806	182100	361168025	2960	2960	2960	2960	0
51	20240806	182000	361168025	2960	2960	2960	2960	0
52	20240806	181900	361168025	2960	2960	2960	2960	0
53	20240806	181800	361168025	2960	2960	2960	2960	0
54	20240806	181700	361168025	2960	2960	2960	2960	0
55	20240806	181600	361168025	2960	2960	2960	2960	0
56	20240806	181500	361168025	2960	2960	2960	2960	0
57	20240806	181400	361168025	2960	2960	2960	2960	0
58	20240806	181300	361168025	2960	2960	2960	2960	0
59	20240806	181200	361168025	2960	2960	2960	2960	0
60	20240806	181100	361168025	2960	2960	2960	2960	0
61	20240806	181000	361168025	2960	2960	2960	2960	0
62	20240806	180900	361168025	2960	2960	2960	2960	2680
63	20240806	180800	361168025	2960	2960	2960	2960	0
64	20240806	180700	361168025	2960	2960	2960	2960	0
65	20240806	180600	361168025	2960	2960	2960	2960	0
66	20240806	180500	361168025	2960	2960	2960	2960	0
67	20240806	180400	361168025	2960	2960	2960	2960	0
68	20240806	180300	361168025	2960	2960	2960	2960	0
69	20240806	180200	361168025	2960	2960	2960	2960	0
70	20240806	180100	361168025	2960	2960	2960	2960	0
71	20240806	180000	361168025	2960	2960	2960	2960	0
72	20240806	175900	361168025	2960	2960	2960	2960	0
73	20240806	175800	361168025	2960	2960	2960	2960	0
74	20240806	175700	361168025	2960	2960	2960	2960	0
75	20240806	175600	361168025	2960	2960	2960	2960	0
76	20240806	175500	361168025	2960	2960	2960	2960	0
77	20240806	175400	361168025	2960	2960	2960	2960	0
78	20240806	175300	361168025	2960	2960	2960	2960	0
79	20240806	175200	361168025	2960	2960	2960	2960	0
80	20240806	175100	361168025	2960	2960	2960	2960	0
81	20240806	175000	361168025	2960	2960	2960	2960	0
82	20240806	174900	361168025	2960	2960	2960	2960	0
83	20240806	174800	361168025	2960	2960	2960	2960	0
84	20240806	174700	361168025	2960	2960	2960	2960	0
85	20240806	174600	361168025	2960	2960	2960	2960	0
86	20240806	174500	361168025	2960	2960	2960	2960	0
87	20240806	174400	361168025	2960	2960	2960	2960	0
88	20240806	174300	361168025	2960	2960	2960	2960	0
89	20240806	174200	361168025	2960	2960	2960	2960	0
90	20240806	174100	361168025	2960	2960	2960	2960	0
91	20240806	174000	361168025	2960	2960	2960	2960	0
92	20240806	173900	361168025	2960	2960	2960	2960	2680
93	20240806	173800	361168025	2960	2960	2960	2960	0
94	20240806	173700	361168025	2960	2960	2960	2960	0
95	20240806	173600	361168025	2960	2960	2960	2960	0
96	20240806	173500	361168025	2960	2960	2960	2960	0
97	20240806	173400	361168025	2960	2960	2960	2960	0
98	20240806	173300	361168025	2960	2960	2960	2960	0
99	20240806	173200	361168025	2960	2960	2960	2960	0
100	20240806	173100	361168025	2960	2960	2960	2960	0
101	20240806	173000	361168025	2960	2960	2960	2960	0
102	20240806	172900	361168025	2960	2960	2960	2960	0
103	20240806	172800	361168025	2960	2960	2960	2960	0
104	20240806	172700	361168025	2960	2960	2960	2960	0
105	20240806	172600	361168025	2960	2960	2960	2960	0
106	20240806	172500	361168025	2960	2960	2960	2960	0
107	20240806	172400	361168025	2960	2960	2960	2960	0
108	20240806	172300	361168025	2960	2960	2960	2960	0
109	20240806	172200	361168025	2960	2960	2960	2960	0
110	20240806	172100	361168025	2960	2960	2960	2960	0
111	20240806	172000	361168025	2960	2960	2960	2960	0
112	20240806	171900	361168025	2960	2960	2960	2960	0
113	20240806	171800	361168025	2960	2960	2960	2960	0
114	20240806	171700	361168025	2960	2960	2960	2960	0
115	20240806	171600	361168025	2960	2960	2960	2960	0
116	20240806	171500	361168025	2960	2960	2960	2960	0
117	20240806	171400	361168025	2960	2960	2960	2960	0
118	20240806	171300	361168025	2960	2960	2960	2960	0
119	20240806	171200	361168025	2960	2960	2960	2960	0
120	20240806	171100	361168025	2960	2960	2960	2960	0
121	20240806	171000	361168025	2960	2960	2960	2960	0
122	20240806	170900	361168025	2960	2960	2960	2960	2680
123	20240806	170800	361168025	2960	2960	2960	2960	0
124	20240806	170700	361168025	2960	2960	2960	2960	0
125	20240806	170600	361168025	2960	2960	2960	2960	0
126	20240806	170500	361168025	2960	2960	2960	2960	0
127	20240806	170400	361168025	2960	2960	2960	2960	0
128	20240806	170300	361168025	2960	2960	2960	2960	0
129	20240806	170200	361168025	2960	2960	2960	2960	0
130	20240806	170100	361168025	2960	2960	2960	2960	0
131	20240806	170000	361168025	2960	2960	2960	2960	0
132	20240806	165900	361168025	2960	2960	2960	2960	0
133	20240806	165800	361168025	2960	2960	2960	2960	0
134	20240806	165700	361168025	2960	2960	2960	2960	0
135	20240806	165600	361168025	2960	2960	2960	2960	0
136	20240806	165500	361168025	2960	2960	2960	2960	0
137	20240806	165400	361168025	2960	2960	2960	2960	0
138	20240806	165300	361168025	2960	2960	2960	2960	0
139	20240806	165200	361168025	2960	2960	2960	2960	0
140	20240806	165100	361168025	2960	2960	2960	2960	0
141	20240806	165000	361168025	2960	2960	2960	2960	0
142	20240806	164900	361168025	2960	2960	2960	2960	0
143	20240806	164800	361168025	2960	2960	2960	2960	0
144	20240806	164700	361168025	2960	2960	2960	2960	0
145	20240806	164600	361168025	2960	2960	2960	2960	0
146	20240806	164500	361168025	2960	2960	2960	2960	0
147	20240806	164400	361168025	2960	2960	2960	2960	0
148	20240806	164300	361168025	2960	2960	2960	2960	0
149	20240806	164200	361168025	2960	2960	2960	2960	0
150	20240806	164100	361168025	2960	2960	2960	2960	0
151	20240806	164000	361168025	2960	2960	2960	2960	0
152	20240806	163900	361168025	2960	2960	2960	2960	2680
153	20240806	163800	361168025	2960	2960	2960	2960	0
154	20240806	163700	361168025	2960	2960	2960	2960	0
155	20240806	163600	361168025	2960	2960	2960	2960	0
156	20240806	163500	361168025	2960	2960	2960	2960	0
157	20240806	163400	361168025	2960	2960	2960	2960	0
158	20240806	163300	361168025	2960	2960	2960	2960	0
159	20240806	163200	361168025	2960	2960	2960	2960	0
160	20240806	163100	361168025	2960	2960	2960	2960	0
161	20240806	163000	361168025	2960	2960	2960	2960	0
162	20240806	162900	361168025	2960	2960	2960	2960	0
163	20240806	162800	361168025	2960	2960	2960	2960	0
164	20240806	162700	361168025	2960	2960	2960	2960	0
165	20240806	162600	361168025	2960	2960	2960	2960	0
166	20240806	162500	361168025	2960	2960	2960	2960	0
167	20240806	162400	361168025	2960	2960	2960	2960	0
168	20240806	162300	361168025	2960	2960	2960	2960	0
169	20240806	162200	361168025	2960	2960	2960	2960	0
170	20240806	162100	361168025	2960	2960	2960	2960	0
171	20240806	162000	361168025	2960	2960	2960	2960	0
172	20240806	161900	361168025	2960	2960	2960	2960	0
173	20240806	161800	361168025	2960	2960	2960	2960	0
174	20240806	161700	361168025	2960	2960	2960	2960	0
175	20240806	161600	361168025	2960	2960	2960	2960	0
176	20240806	161500	361168025	2960	2960	2960	2960	0
177	20240806	161400	361168025	2960	2960	2960	2960	0
178	20240806	161300	361168025	2960	2960	2960	2960	0
179	20240806	161200	361168025	2960	2960	2960	2960	0
180	20240806	161100	361168025	2960	2960	2960	2960	0
181	20240806	161000	361168025	2960	2960	2960	2960	0
182	20240806	160900	361168025	2960	2960	2960	2960	2680
183	20240806	160800	361168025	2960	2960	2960	2960	0
184	20240806	160700	361168025	2960	2960	2960	2960	0
185	20240806	160600	361168025	2960	2960	2960	2960	0
186	20240806	160500	361168025	2960	2960	2960	2960	0
187	20240806	160400	361168025	2960	2960	2960	2960	0
188	20240806	160300	361168025	2960	2960	2960	2960	0
189	20240806	160200	361168025	2960	2960	2960	2960	0
190	20240806	160100	361168025	2960	2960	2960	2960	0
191	20240806	160000	361168025	2960	2960	2960	2960	0
192	20240806	155900	361168025	2960	2960	2960	2960	0
193	20240806	155800	361168025	2960	2960	2960	2960	0
194	20240806	155700	361168025	2960	2960	2960	2960	0
195	20240806	155600	361168025	2960	2960	2960	2960	0
196	20240806	155500	361168025	2960	2960	2960	2960	0
197	20240806	155400	361168025	2960	2960	2960	2960	0
198	20240806	155300	361168025	2960	2960	2960	2960	0
199	20240806	155200	361168025	2960	2960	2960	2960	0
200	20240806	155100	361168025	2960	2960	2960	2960	0
201	20240806	155000	361168025	2960	2960	2960	2960	0
202	20240806	154900	361168025	2960	2960	2960	2960	0
203	20240806	154800	361168025	2960	2960	2960	2960	0
204	20240806	154700	361168025	2960	2960	2960	2960	0
205	20240806	154600	361168025	2960	2960	2960	2960	0
206	20240806	154500	361168025	2960	2960	2960	2960	0
207	20240806	154400	361168025	2960	2960	2960	2960	0
208	20240806	154300	361168025	2960	2960	2960	2960	0
209	20240806	154200	361168025	2960	2960	2960	2960	0
210	20240806	154100	361168025	2960	2960	2960	2960	0
211	20240806	154000	361168025	2960	2960	2960	2960	0
212	20240806	153900	361168025	2960	2960	2960	2960	2680
213	20240806	153800	361168025	2960	2960	2960	2960	0
214	20240806	153700	361168025	2960	2960	2960	2960	0
215	20240806	153600	361168025	2960	2960	2960	2960	0
216	20240806	153500	361168025	2960	2960	2960	2960	0
217	20240806	153400	361168025	2960	2960	2960	2960	0
218	20240806	153300	361168025	2960	2960	2960	2960	0
219	20240806	153200	361168025	2960	2960	2960	2960	0
220	20240806	153100	361168025	2960	2960	2960	2960	0
221	20240806	153000	361168025	2960	2960	2960	2960	2680
222	20240806	152900	353235225	2945	2945	2945	2945	0
223	20240806	152800	353235225	2945	2945	2945	2945	0
224	20240806	152700	353235225	2945	2945	2945	2945	0
225	20240806	152600	353235225	2945	2945	2945	2945	0
226	20240806	152500	353235225	2945	2945	2945	2945	0
227	20240806	152400	353235225	2945	2945	2945	2945	0
228	20240806	152300	353235225	2945	2945	2945	2945	0
229	20240806	152200	353235225	2945	2945	2945	2945	0
230	20240806	152100	353235225	2945	2945	2945	2945	0
231	20240806	152000	353235225	2945	2945	2945	2945	0
232	20240806	151900	353235225	2945	2960	2960	2945	185
233	20240806	151800	352690100	2960	2960	2960	2960	22
234	20240806	151700	352624980	2960	2960	2960	2960	0
235	20240806	151600	352624980	2960	2960	2960	2960	1
236	20240806	151500	352622020	2960	2955	2960	2950	51
237	20240806	151400	352471400	2960	2960	2960	2960	1
238	20240806	151300	352468440	2960	2960	2960	2960	40
239	20240806	151200	352350040	2960	2960	2960	2960	45
240	20240806	151100	352216840	2960	2960	2960	2960	0
241	20240806	151000	352216840	2960	2965	2965	2960	596
242	20240806	150900	350452675	2960	2960	2960	2960	81
243	20240806	150800	350212915	2955	2950	2955	2945	2091
244	20240806	150700	344053625	2955	2955	2955	2955	0
245	20240806	150600	344053625	2955	2955	2955	2955	1
246	20240806	150500	344050670	2955	2955	2955	2955	0
247	20240806	150400	344050670	2955	2955	2955	2955	0
248	20240806	150300	344050670	2955	2950	2955	2950	1001
249	20240806	150200	341097715	2955	2955	2955	2955	0
250	20240806	150100	341097715	2955	2955	2955	2955	8
251	20240806	150000	341074075	2955	2955	2955	2955	5
252	20240806	145900	341059300	2955	2955	2955	2955	0
253	20240806	145800	341059300	2955	2960	2960	2955	61
254	20240806	145700	340879015	2960	2965	2965	2960	16
255	20240806	145600	340831580	2965	2960	2965	2960	54
256	20240806	145500	340671610	2970	2970	2970	2970	0
257	20240806	145400	340671610	2970	2970	2970	2970	0
258	20240806	145300	340671610	2970	2955	2970	2955	7
259	20240806	145200	340650850	2970	2970	2970	2970	10
260	20240806	145100	340621150	2970	2970	2970	2970	0
261	20240806	145000	340621150	2970	2970	2970	2970	0
262	20240806	144900	340621150	2970	2970	2970	2970	2
263	20240806	144800	340615210	2970	2970	2970	2970	0
264	20240806	144700	340615210	2970	2970	2970	2970	0
265	20240806	144600	340615210	2970	2970	2970	2970	0
266	20240806	144500	340615210	2970	2970	2970	2970	0
267	20240806	144400	340615210	2970	2970	2970	2970	0
268	20240806	144300	340615210	2970	2970	2970	2970	0
269	20240806	144200	340615210	2970	2970	2970	2970	0
270	20240806	144100	340615210	2970	2970	2970	2970	3
271	20240806	144000	340606300	2955	2955	2955	2955	318
272	20240806	143900	339666610	2965	2965	2965	2965	1
273	20240806	143800	339663645	2960	2960	2960	2960	0
274	20240806	143700	339663645	2960	2960	2960	2960	0
275	20240806	143600	339663645	2960	2960	2960	2960	0
276	20240806	143500	339663645	2960	2960	2960	2960	199
277	20240806	143400	339074605	2975	2975	2975	2975	0
278	20240806	143300	339074605	2975	2975	2975	2975	100
279	20240806	143200	338777105	2975	2975	2975	2975	3
280	20240806	143100	338768180	2955	2955	2955	2955	0
281	20240806	143000	338768180	2955	2955	2955	2955	0
282	20240806	142900	338768180	2955	2955	2955	2955	0
283	20240806	142800	338768180	2955	2955	2955	2955	100
284	20240806	142700	338472680	2955	2965	2965	2955	80
285	20240806	142600	338236250	2985	2985	2985	2985	0
286	20240806	142500	338236250	2985	2955	2985	2955	1076
287	20240806	142400	335049665	2955	2955	2955	2955	0
288	20240806	142300	335049665	2955	2955	2955	2955	0
289	20240806	142200	335049665	2955	2955	2955	2955	0
290	20240806	142100	335049665	2955	2955	2955	2955	0
291	20240806	142000	335049665	2955	2955	2955	2955	0
292	20240806	141900	335049665	2955	2955	2955	2955	0
293	20240806	141800	335049665	2955	2955	2955	2955	0
294	20240806	141700	335049665	2955	2955	2955	2955	0
295	20240806	141600	335049665	2955	2955	2955	2955	0
296	20240806	141500	335049665	2955	2950	2955	2950	4000
297	20240806	141400	323232900	2950	2935	2950	2935	959
298	20240806	141300	320418190	2950	2950	2950	2950	350
299	20240806	141200	319385690	2955	2955	2955	2955	0
300	20240806	141100	319385690	2955	2955	2955	2955	0
301	20240806	141000	319385690	2955	2950	2955	2950	7001
302	20240806	140900	298732735	2950	2950	2950	2950	0
303	20240806	140800	298732735	2950	2950	2950	2950	0
304	20240806	140700	298732735	2950	2950	2950	2950	150
305	20240806	140600	298290235	2950	2950	2950	2950	0
306	20240806	140500	298290235	2950	2950	2950	2950	0
307	20240806	140400	298290235	2950	2950	2950	2950	0
308	20240806	140300	298290235	2950	2950	2950	2950	0
309	20240806	140200	298290235	2950	2930	2950	2930	172
310	20240806	140100	297785835	2945	2945	2945	2945	0
311	20240806	140000	297785835	2945	2945	2945	2945	0
312	20240806	135900	297785835	2945	2945	2945	2945	0
313	20240806	135800	297785835	2945	2945	2945	2945	0
314	20240806	135700	297785835	2945	2945	2945	2945	67
315	20240806	135600	297588520	2945	2945	2945	2945	0
316	20240806	135500	297588520	2945	2945	2945	2945	0
317	20240806	135400	297588520	2945	2945	2945	2945	0
318	20240806	135300	297588520	2945	2945	2945	2945	0
319	20240806	135200	297588520	2945	2945	2945	2945	0
320	20240806	135100	297588520	2945	2915	2945	2915	5
321	20240806	135000	297573885	2920	2925	2925	2920	1552
322	20240806	134900	293041045	2925	2925	2925	2925	0
323	20240806	134800	293041045	2925	2925	2925	2925	0
324	20240806	134700	293041045	2925	2930	2930	2925	1000
325	20240806	134600	290115870	2955	2955	2955	2955	0
326	20240806	134500	290115870	2955	2955	2955	2955	1
327	20240806	134400	290112915	2930	2930	2930	2930	1000
328	20240806	134300	287182915	2955	2935	2955	2935	1525
329	20240806	134200	282707020	2940	2940	2940	2940	0
330	20240806	134100	282707020	2940	2940	2940	2940	0
331	20240806	134000	282707020	2940	2940	2940	2940	1000
332	20240806	133900	279767020	2955	2955	2955	2955	0
333	20240806	133800	279767020	2955	2955	2955	2955	0
334	20240806	133700	279767020	2955	2955	2955	2955	0
335	20240806	133600	279767020	2955	2955	2955	2955	0
336	20240806	133500	279767020	2955	2955	2955	2955	9
337	20240806	133400	279740425	2955	2955	2955	2955	0
338	20240806	133300	279740425	2955	2950	2955	2950	67
339	20240806	133200	279542445	2950	2945	2955	2940	321
340	20240806	133100	278597170	2945	2945	2945	2945	310
341	20240806	133000	277684220	2945	2945	2945	2945	1257
342	20240806	132900	273982355	2960	2960	2960	2960	56
343	20240806	132800	273816595	2960	2960	2960	2960	0
344	20240806	132700	273816595	2960	2960	2960	2960	0
345	20240806	132600	273816595	2960	2960	2960	2960	0
346	20240806	132500	273816595	2960	2960	2960	2960	0
347	20240806	132400	273816595	2960	2955	2960	2945	1413
348	20240806	132300	269655280	2960	2960	2960	2960	2
349	20240806	132200	269649360	2945	2950	2950	2945	1310
350	20240806	132100	265788160	2945	2945	2945	2945	0
351	20240806	132000	265788160	2945	2950	2950	2945	1408
352	20240806	131900	261639470	2975	2975	2975	2975	0
353	20240806	131800	261639470	2975	2975	2975	2975	0
354	20240806	131700	261639470	2975	2975	2975	2975	1
355	20240806	131600	261636495	2975	2975	2975	2975	1
356	20240806	131500	261633520	2950	2950	2950	2950	0
357	20240806	131400	261633520	2950	2950	2950	2950	0
358	20240806	131300	261633520	2950	2960	2960	2950	1000
359	20240806	131200	258681480	2975	2975	2975	2975	0
360	20240806	131100	258681480	2975	2975	2975	2975	0
361	20240806	131000	258681480	2975	2975	2975	2975	0
362	20240806	130900	258681480	2975	2975	2975	2975	0
363	20240806	130800	258681480	2975	2975	2975	2975	0
364	20240806	130700	258681480	2975	2975	2975	2975	0
365	20240806	130600	258681480	2975	2975	2975	2975	3
366	20240806	130500	258672555	2975	2975	2975	2975	141
367	20240806	130400	258253080	2975	2975	2975	2975	0
368	20240806	130300	258253080	2975	2975	2975	2975	0
369	20240806	130200	258253080	2975	2975	2975	2975	0
370	20240806	130100	258253080	2975	2975	2975	2975	0
371	20240806	130000	258253080	2975	2975	2975	2975	0
372	20240806	125900	258253080	2975	2975	2975	2975	0
373	20240806	125800	258253080	2975	2975	2975	2975	327
374	20240806	125700	257280255	2975	2975	2975	2975	0
375	20240806	125600	257280255	2975	2975	2975	2975	3
376	20240806	125500	257271330	2975	2975	2975	2975	0
377	20240806	125400	257271330	2975	2975	2975	2975	51
378	20240806	125300	257119605	2975	2975	2975	2975	1
379	20240806	125200	257116630	2975	2975	2975	2975	0
380	20240806	125100	257116630	2975	2975	2975	2975	0
381	20240806	125000	257116630	2975	2975	2975	2975	0
382	20240806	124900	257116630	2975	2980	2980	2975	65
383	20240806	124800	256923095	2980	2980	2980	2980	1
384	20240806	124700	256920115	2975	2975	2975	2975	1
385	20240806	124600	256917140	2975	2975	2975	2975	17
386	20240806	124500	256866565	2975	2970	2975	2970	7322
387	20240806	124400	235118860	2970	2970	2970	2970	0
388	20240806	124300	235118860	2970	2970	2970	2970	0
389	20240806	124200	235118860	2970	2970	2970	2970	0
390	20240806	124100	235118860	2970	2970	2970	2970	0
391	20240806	124000	235118860	2970	2970	2970	2970	0
392	20240806	123900	235118860	2970	2970	2970	2970	1000
393	20240806	123800	232148860	2970	2970	2970	2970	1505
394	20240806	123700	227679010	2970	2970	2970	2970	101
395	20240806	123600	227379040	2970	2970	2970	2970	0
396	20240806	123500	227379040	2970	2970	2970	2970	3
397	20240806	123400	227370130	2970	2970	2970	2970	0
398	20240806	123300	227370130	2970	2970	2970	2970	0
399	20240806	123200	227370130	2970	2960	2970	2960	62
400	20240806	123100	227186590	2960	2960	2960	2960	0
401	20240806	123000	227186590	2960	2960	2960	2960	0
402	20240806	122900	227186590	2960	2960	2960	2960	0
403	20240806	122800	227186590	2960	2960	2960	2960	0
404	20240806	122700	227186590	2960	2960	2960	2960	0
405	20240806	122600	227186590	2960	2960	2960	2960	3600
406	20240806	122500	216530590	2960	2960	2960	2960	0
407	20240806	122400	216530590	2960	2960	2960	2960	0
408	20240806	122300	216530590	2960	2960	2960	2960	0
409	20240806	122200	216530590	2960	2960	2960	2960	0
410	20240806	122100	216530590	2960	2960	2960	2960	0
411	20240806	122000	216530590	2960	2960	2960	2960	0
412	20240806	121900	216530590	2960	2960	2960	2960	0
413	20240806	121800	216530590	2960	2960	2960	2960	0
414	20240806	121700	216530590	2960	2960	2960	2960	0
415	20240806	121600	216530590	2960	2960	2960	2960	0
416	20240806	121500	216530590	2960	2960	2960	2960	0
417	20240806	121400	216530590	2960	2960	2960	2960	53
418	20240806	121300	216373710	2975	2975	2975	2975	0
419	20240806	121200	216373710	2975	2975	2975	2975	5
420	20240806	121100	216358835	2975	2975	2975	2975	0
421	20240806	121000	216358835	2975	2975	2975	2975	0
422	20240806	120900	216358835	2975	2975	2975	2975	690
423	20240806	120800	214306085	2975	2975	2975	2975	0
424	20240806	120700	214306085	2975	2975	2975	2975	0
425	20240806	120600	214306085	2975	2960	2975	2960	2
426	20240806	120500	214300150	2960	2960	2960	2960	8
427	20240806	120400	214276470	2970	2970	2970	2970	200
428	20240806	120300	213682470	2965	2965	2965	2965	50
429	20240806	120200	213534220	2965	2965	2965	2965	1
430	20240806	120100	213531255	2960	2960	2960	2960	0
431	20240806	120000	213531255	2960	2960	2960	2960	21
432	20240806	115900	213469095	2960	2960	2960	2960	0
433	20240806	115800	213469095	2960	2960	2960	2960	0
434	20240806	115700	213469095	2960	2960	2960	2960	0
435	20240806	115600	213469095	2960	2960	2960	2960	264
436	20240806	115500	212687655	2940	2940	2940	2940	0
437	20240806	115400	212687655	2940	2940	2940	2940	0
438	20240806	115300	212687655	2940	2940	2940	2940	0
439	20240806	115200	212687655	2940	2940	2940	2940	0
440	20240806	115100	212687655	2940	2940	2940	2940	0
441	20240806	115000	212687655	2940	2940	2940	2940	0
442	20240806	114900	212687655	2940	2940	2940	2940	0
443	20240806	114800	212687655	2940	2940	2940	2940	0
444	20240806	114700	212687655	2940	2940	2940	2940	0
445	20240806	114600	212687655	2940	2940	2940	2940	0
446	20240806	114500	212687655	2940	2940	2940	2940	1
447	20240806	114400	212684715	2960	2960	2960	2960	0
448	20240806	114300	212684715	2960	2960	2960	2960	0
449	20240806	114200	212684715	2960	2945	2960	2945	53
450	20240806	114100	212528600	2960	2940	2960	2940	142
451	20240806	114000	212110440	2960	2950	2960	2950	1980
452	20240806	113900	206250140	2945	2945	2945	2945	64
453	20240806	113800	206061660	2940	2940	2940	2940	0
454	20240806	113700	206061660	2940	2940	2940	2940	0
455	20240806	113600	206061660	2940	2940	2940	2940	22
456	20240806	113500	205996980	2935	2935	2935	2935	0
457	20240806	113400	205996980	2935	2935	2935	2935	0
458	20240806	113300	205996980	2935	2935	2935	2935	0
459	20240806	113200	205996980	2935	2935	2935	2935	0
460	20240806	113100	205996980	2935	2935	2935	2935	0
461	20240806	113000	205996980	2935	2935	2935	2935	0
462	20240806	112900	205996980	2935	2935	2935	2935	0
463	20240806	112800	205996980	2935	2935	2935	2935	0
464	20240806	112700	205996980	2935	2935	2935	2935	0
465	20240806	112600	205996980	2935	2935	2935	2935	0
466	20240806	112500	205996980	2935	2935	2935	2935	0
467	20240806	112400	205996980	2935	2935	2935	2935	0
468	20240806	112300	205996980	2935	2935	2935	2935	0
469	20240806	112200	205996980	2935	2935	2935	2935	0
470	20240806	112100	205996980	2935	2935	2935	2935	0
471	20240806	112000	205996980	2935	2935	2935	2935	500
472	20240806	111900	204529480	2935	2935	2935	2935	60
473	20240806	111800	204353380	2935	2940	2940	2935	54
474	20240806	111700	204194870	2960	2960	2960	2960	35
475	20240806	111600	204091270	2955	2955	2955	2955	340
476	20240806	111500	203086570	2955	2955	2955	2955	0
477	20240806	111400	203086570	2955	2955	2955	2955	0
478	20240806	111300	203086570	2955	2955	2955	2955	0
479	20240806	111200	203086570	2955	2955	2955	2955	0
480	20240806	111100	203086570	2955	2955	2955	2955	0
481	20240806	111000	203086570	2955	2955	2955	2955	0
482	20240806	110900	203086570	2955	2955	2955	2955	0
483	20240806	110800	203086570	2955	2955	2955	2955	0
484	20240806	110700	203086570	2955	2955	2955	2955	0
485	20240806	110600	203086570	2955	2955	2955	2955	0
486	20240806	110500	203086570	2955	2955	2955	2955	0
487	20240806	110400	203086570	2955	2955	2960	2955	32
488	20240806	110300	202991990	2955	2955	2955	2955	0
489	20240806	110200	202991990	2955	2955	2955	2955	50
490	20240806	110100	202844240	2930	2930	2930	2930	0
491	20240806	110000	202844240	2930	2930	2930	2930	0
492	20240806	105900	202844240	2930	2930	2930	2930	0
493	20240806	105800	202844240	2930	2930	2930	2930	29
494	20240806	105700	202759270	2925	2925	2925	2925	0
495	20240806	105600	202759270	2925	2925	2925	2925	0
496	20240806	105500	202759270	2925	2925	2925	2925	0
497	20240806	105400	202759270	2925	2925	2925	2925	0
498	20240806	105300	202759270	2925	2925	2925	2925	10
499	20240806	105200	202730020	2925	2925	2925	2925	10
500	20240806	105100	202700770	2925	2935	2935	2925	513
501	20240806	105000	201197495	2940	2935	2940	2935	223
502	20240806	104900	200541900	2945	2945	2945	2945	95
503	20240806	104800	200262125	2935	2935	2935	2935	1940
504	20240806	104700	194568225	2935	2935	2935	2935	70
505	20240806	104600	194362775	2935	2935	2935	2935	0
506	20240806	104500	194362775	2935	2935	2935	2935	0
507	20240806	104400	194362775	2935	2935	2935	2935	0
508	20240806	104300	194362775	2935	2935	2935	2935	1927
509	20240806	104200	188707030	2940	2940	2940	2940	150
510	20240806	104100	188266030	2940	2945	2945	2940	527
511	20240806	104000	186716575	2965	2960	2965	2960	40
512	20240806	103900	186598150	2960	2960	2960	2960	0
513	20240806	103800	186598150	2960	2960	2960	2960	1
514	20240806	103700	186595190	2940	2940	2940	2940	0
515	20240806	103600	186595190	2940	2940	2940	2940	0
516	20240806	103500	186595190	2940	2950	2950	2940	49
517	20240806	103400	186450720	2940	2950	2950	2940	1201
518	20240806	103300	182916075	2955	2955	2955	2955	0
519	20240806	103200	182916075	2955	2955	2955	2955	372
520	20240806	103100	181816815	2955	2975	2975	2955	302
521	20240806	103000	180922835	2975	2975	2975	2975	12
522	20240806	102900	180887135	2980	2985	2985	2980	455
523	20240806	102800	179531185	2990	2995	2995	2990	1256
524	20240806	102700	175769520	3005	3005	3005	3005	0
525	20240806	102600	175769520	3005	3005	3005	3005	0
526	20240806	102500	175769520	3005	3005	3005	3005	0
527	20240806	102400	175769520	3005	3005	3005	3005	30
528	20240806	102300	175679370	3000	3000	3000	3000	0
529	20240806	102200	175679370	3000	3000	3000	3000	0
530	20240806	102100	175679370	3000	3000	3000	3000	3399
531	20240806	102000	165482370	3000	3000	3000	3000	377
532	20240806	101900	164351370	3005	3005	3005	3000	565
533	20240806	101800	162653820	3015	3015	3015	3015	0
534	20240806	101700	162653820	3015	3020	3025	3015	1040
535	20240806	101600	159512420	3015	3020	3020	3015	1252
536	20240806	101500	155732630	3020	3020	3020	3020	200
537	20240806	101400	155128630	3020	3020	3020	3020	2905
538	20240806	101300	146355530	3015	3015	3015	3015	1338
539	20240806	101200	142321460	3015	3020	3020	3010	1030
540	20240806	101100	139220960	3015	3015	3015	3010	1154
541	20240806	101000	135741950	3015	3015	3015	3015	10
542	20240806	100900	135711800	3020	3020	3020	3020	0
543	20240806	100800	135711800	3020	3020	3020	3020	30
544	20240806	100700	135621200	3020	3020	3020	3020	55
545	20240806	100600	135455100	3020	3020	3020	3020	0
546	20240806	100500	135455100	3020	3020	3020	3020	600
547	20240806	100400	133643100	3020	3020	3020	3020	0
548	20240806	100300	133643100	3020	3010	3020	3010	6243
549	20240806	100200	114836335	3010	3010	3010	3010	0
550	20240806	100100	114836335	3010	3000	3010	3000	31
551	20240806	100000	114743325	3000	3000	3000	3000	0
552	20240806	095900	114743325	3000	3000	3000	3000	291
553	20240806	095800	113870325	3010	3010	3010	3010	40
554	20240806	095700	113749925	3010	3010	3010	3010	0
555	20240806	095600	113749925	3010	3010	3010	3010	0
556	20240806	095500	113749925	3010	3010	3010	3010	10
557	20240806	095400	113719825	3015	3015	3015	3015	0
558	20240806	095300	113719825	3015	3015	3015	3015	2
559	20240806	095200	113713795	3005	3010	3010	3005	1032
560	20240806	095100	110612620	3015	3015	3015	3015	1
561	20240806	095000	110609605	3015	3010	3015	3010	411
562	20240806	094900	109372485	3010	3010	3010	3010	0
563	20240806	094800	109372485	3010	3015	3015	3010	825
564	20240806	094700	106885630	3015	3010	3015	3010	399
565	20240806	094600	105684625	3005	3000	3005	3000	4100
566	20240806	094500	93384125	3000	3000	3000	3000	0
567	20240806	094400	93384125	3000	3000	3000	3000	0
568	20240806	094300	93384125	3000	3000	3000	3000	364
569	20240806	094200	92292125	3000	3000	3000	3000	9
570	20240806	094100	92265125	2985	2990	2990	2985	510
571	20240806	094000	90741710	3000	3000	3000	3000	0
572	20240806	093900	90741710	3000	3000	3000	3000	0
573	20240806	093800	90741710	3000	3000	3000	3000	0
574	20240806	093700	90741710	3000	3005	3005	3000	544
575	20240806	093600	89108665	3005	3005	3005	3005	101
576	20240806	093500	88805160	3005	3005	3005	3005	265
577	20240806	093400	88008835	3005	3005	3005	3005	0
578	20240806	093300	88008835	3005	3005	3005	3005	1
579	20240806	093200	88005830	3000	3000	3000	3000	0
580	20240806	093100	88005830	3000	3000	3000	3000	7
581	20240806	093000	87984830	3000	3000	3000	3000	385
582	20240806	092900	86829830	3000	3010	3010	3000	1909
583	20240806	092800	81100570	3000	3000	3000	3000	0
584	20240806	092700	81100570	3000	3000	3000	3000	955
585	20240806	092600	78235570	3015	3015	3015	3015	82
586	20240806	092500	77988340	3010	3000	3010	3000	1192
587	20240806	092400	74410945	3000	2985	3000	2985	599
588	20240806	092300	72620705	2980	2980	2980	2980	0
589	20240806	092200	72620705	2980	2980	2980	2980	10
590	20240806	092100	72590905	2980	2950	2980	2950	509
591	20240806	092000	71074115	2950	2950	2950	2950	0
592	20240806	091900	71074115	2950	2950	2950	2950	0
593	20240806	091800	71074115	2950	2950	2950	2950	100
594	20240806	091700	70779115	2950	2950	2950	2950	0
595	20240806	091600	70779115	2950	2950	2950	2950	30
596	20240806	091500	70690615	2950	2950	2950	2950	2
597	20240806	091400	70684715	2940	2985	2985	2940	1001
598	20240806	091300	67741325	2985	2955	2985	2940	879
599	20240806	091200	65143340	2940	2940	2940	2940	200
600	20240806	091100	64555340	2950	2945	2950	2940	1021
601	20240806	091000	61543910	2940	2960	2960	2940	1621
602	20240806	090900	56764090	2965	2965	2965	2965	1053
603	20240806	090800	53641945	2960	2960	2990	2960	16
604	20240806	090700	53594555	2960	2970	2970	2960	234
605	20240806	090600	52901415	2990	2970	3000	2965	103
606	20240806	090500	52593860	2955	2995	3000	2955	2010
607	20240806	090400	46565270	3000	2925	3000	2925	2289
608	20240806	090300	39810070	2925	2925	2925	2925	1055
609	20240806	090200	36724195	2925	2930	2930	2925	2652
610	20240806	090100	28958345	2935	2910	2935	2910	859
611	20240806	090000	26453265	2915	2765	2920	2765	9433