KissMeData/061040/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	193900	577822430	2985	2985	2985	2985	5191
3	20240806	193800	577822430	2985	2985	2985	2985	0
4	20240806	193700	577822430	2985	2985	2985	2985	0
5	20240806	193600	577822430	2985	2985	2985	2985	0
6	20240806	193500	577822430	2985	2985	2985	2985	0
7	20240806	193400	577822430	2985	2985	2985	2985	0
8	20240806	193300	577822430	2985	2985	2985	2985	0
9	20240806	193200	577822430	2985	2985	2985	2985	0
10	20240806	193100	577822430	2985	2985	2985	2985	0
11	20240806	193000	577822430	2985	2985	2985	2985	0
12	20240806	192900	577822430	2985	2985	2985	2985	0
13	20240806	192800	577822430	2985	2985	2985	2985	0
14	20240806	192700	577822430	2985	2985	2985	2985	0
15	20240806	192600	577822430	2985	2985	2985	2985	0
16	20240806	192500	577822430	2985	2985	2985	2985	0
17	20240806	192400	577822430	2985	2985	2985	2985	0
18	20240806	192300	577822430	2985	2985	2985	2985	0
19	20240806	192200	577822430	2985	2985	2985	2985	0
20	20240806	192100	577822430	2985	2985	2985	2985	0
21	20240806	192000	577822430	2985	2985	2985	2985	0
22	20240806	191900	577822430	2985	2985	2985	2985	0
23	20240806	191800	577822430	2985	2985	2985	2985	0
24	20240806	191700	577822430	2985	2985	2985	2985	0
25	20240806	191600	577822430	2985	2985	2985	2985	0
26	20240806	191500	577822430	2985	2985	2985	2985	0
27	20240806	191400	577822430	2985	2985	2985	2985	0
28	20240806	191300	577822430	2985	2985	2985	2985	0
29	20240806	191200	577822430	2985	2985	2985	2985	0
30	20240806	191100	577822430	2985	2985	2985	2985	0
31	20240806	191000	577822430	2985	2985	2985	2985	0
32	20240806	190900	577822430	2985	2985	2985	2985	5191
33	20240806	190800	577822430	2985	2985	2985	2985	0
34	20240806	190700	577822430	2985	2985	2985	2985	0
35	20240806	190600	577822430	2985	2985	2985	2985	0
36	20240806	190500	577822430	2985	2985	2985	2985	0
37	20240806	190400	577822430	2985	2985	2985	2985	0
38	20240806	190300	577822430	2985	2985	2985	2985	0
39	20240806	190200	577822430	2985	2985	2985	2985	0
40	20240806	190100	577822430	2985	2985	2985	2985	0
41	20240806	190000	577822430	2985	2985	2985	2985	0
42	20240806	185900	577822430	2985	2985	2985	2985	0
43	20240806	185800	577822430	2985	2985	2985	2985	0
44	20240806	185700	577822430	2985	2985	2985	2985	0
45	20240806	185600	577822430	2985	2985	2985	2985	0
46	20240806	185500	577822430	2985	2985	2985	2985	0
47	20240806	185400	577822430	2985	2985	2985	2985	0
48	20240806	185300	577822430	2985	2985	2985	2985	0
49	20240806	185200	577822430	2985	2985	2985	2985	0
50	20240806	185100	577822430	2985	2985	2985	2985	0
51	20240806	185000	577822430	2985	2985	2985	2985	0
52	20240806	184900	577822430	2985	2985	2985	2985	0
53	20240806	184800	577822430	2985	2985	2985	2985	0
54	20240806	184700	577822430	2985	2985	2985	2985	0
55	20240806	184600	577822430	2985	2985	2985	2985	0
56	20240806	184500	577822430	2985	2985	2985	2985	0
57	20240806	184400	577822430	2985	2985	2985	2985	0
58	20240806	184300	577822430	2985	2985	2985	2985	0
59	20240806	184200	577822430	2985	2985	2985	2985	0
60	20240806	184100	577822430	2985	2985	2985	2985	0
61	20240806	184000	577822430	2985	2985	2985	2985	0
62	20240806	183900	577822430	2985	2985	2985	2985	5191
63	20240806	183800	577822430	2985	2985	2985	2985	0
64	20240806	183700	577822430	2985	2985	2985	2985	0
65	20240806	183600	577822430	2985	2985	2985	2985	0
66	20240806	183500	577822430	2985	2985	2985	2985	0
67	20240806	183400	577822430	2985	2985	2985	2985	0
68	20240806	183300	577822430	2985	2985	2985	2985	0
69	20240806	183200	577822430	2985	2985	2985	2985	0
70	20240806	183100	577822430	2985	2985	2985	2985	0
71	20240806	183000	577822430	2985	2985	2985	2985	0
72	20240806	182900	577822430	2985	2985	2985	2985	0
73	20240806	182800	577822430	2985	2985	2985	2985	0
74	20240806	182700	577822430	2985	2985	2985	2985	0
75	20240806	182600	577822430	2985	2985	2985	2985	0
76	20240806	182500	577822430	2985	2985	2985	2985	0
77	20240806	182400	577822430	2985	2985	2985	2985	0
78	20240806	182300	577822430	2985	2985	2985	2985	0
79	20240806	182200	577822430	2985	2985	2985	2985	0
80	20240806	182100	577822430	2985	2985	2985	2985	0
81	20240806	182000	577822430	2985	2985	2985	2985	0
82	20240806	181900	577822430	2985	2985	2985	2985	0
83	20240806	181800	577822430	2985	2985	2985	2985	0
84	20240806	181700	577822430	2985	2985	2985	2985	0
85	20240806	181600	577822430	2985	2985	2985	2985	0
86	20240806	181500	577822430	2985	2985	2985	2985	0
87	20240806	181400	577822430	2985	2985	2985	2985	0
88	20240806	181300	577822430	2985	2985	2985	2985	0
89	20240806	181200	577822430	2985	2985	2985	2985	0
90	20240806	181100	577822430	2985	2985	2985	2985	0
91	20240806	181000	577822430	2985	2985	2985	2985	0
92	20240806	180900	577822430	2985	2985	2985	2985	5191
93	20240806	180800	577822430	2985	2985	2985	2985	0
94	20240806	180700	577822430	2985	2985	2985	2985	0
95	20240806	180600	577822430	2985	2985	2985	2985	0
96	20240806	180500	577822430	2985	2985	2985	2985	0
97	20240806	180400	577822430	2985	2985	2985	2985	0
98	20240806	180300	577822430	2985	2985	2985	2985	0
99	20240806	180200	577822430	2985	2985	2985	2985	0
100	20240806	180100	577822430	2985	2985	2985	2985	0
101	20240806	180000	577822430	2985	2985	2985	2985	0
102	20240806	175900	577822430	2985	2985	2985	2985	0
103	20240806	175800	577822430	2985	2985	2985	2985	0
104	20240806	175700	577822430	2985	2985	2985	2985	0
105	20240806	175600	577822430	2985	2985	2985	2985	0
106	20240806	175500	577822430	2985	2985	2985	2985	0
107	20240806	175400	577822430	2985	2985	2985	2985	0
108	20240806	175300	577822430	2985	2985	2985	2985	0
109	20240806	175200	577822430	2985	2985	2985	2985	0
110	20240806	175100	577822430	2985	2985	2985	2985	0
111	20240806	175000	577822430	2985	2985	2985	2985	0
112	20240806	174900	577822430	2985	2985	2985	2985	0
113	20240806	174800	577822430	2985	2985	2985	2985	0
114	20240806	174700	577822430	2985	2985	2985	2985	0
115	20240806	174600	577822430	2985	2985	2985	2985	0
116	20240806	174500	577822430	2985	2985	2985	2985	0
117	20240806	174400	577822430	2985	2985	2985	2985	0
118	20240806	174300	577822430	2985	2985	2985	2985	0
119	20240806	174200	577822430	2985	2985	2985	2985	0
120	20240806	174100	577822430	2985	2985	2985	2985	0
121	20240806	174000	577822430	2985	2985	2985	2985	0
122	20240806	173900	577822430	2985	2985	2985	2985	5191
123	20240806	173800	577822430	2985	2985	2985	2985	0
124	20240806	173700	577822430	2985	2985	2985	2985	0
125	20240806	173600	577822430	2985	2985	2985	2985	0
126	20240806	173500	577822430	2985	2985	2985	2985	0
127	20240806	173400	577822430	2985	2985	2985	2985	0
128	20240806	173300	577822430	2985	2985	2985	2985	0
129	20240806	173200	577822430	2985	2985	2985	2985	0
130	20240806	173100	577822430	2985	2985	2985	2985	0
131	20240806	173000	577822430	2985	2985	2985	2985	0
132	20240806	172900	577822430	2985	2985	2985	2985	0
133	20240806	172800	577822430	2985	2985	2985	2985	0
134	20240806	172700	577822430	2985	2985	2985	2985	0
135	20240806	172600	577822430	2985	2985	2985	2985	0
136	20240806	172500	577822430	2985	2985	2985	2985	0
137	20240806	172400	577822430	2985	2985	2985	2985	0
138	20240806	172300	577822430	2985	2985	2985	2985	0
139	20240806	172200	577822430	2985	2985	2985	2985	0
140	20240806	172100	577822430	2985	2985	2985	2985	0
141	20240806	172000	577822430	2985	2985	2985	2985	0
142	20240806	171900	577822430	2985	2985	2985	2985	0
143	20240806	171800	577822430	2985	2985	2985	2985	0
144	20240806	171700	577822430	2985	2985	2985	2985	0
145	20240806	171600	577822430	2985	2985	2985	2985	0
146	20240806	171500	577822430	2985	2985	2985	2985	0
147	20240806	171400	577822430	2985	2985	2985	2985	0
148	20240806	171300	577822430	2985	2985	2985	2985	0
149	20240806	171200	577822430	2985	2985	2985	2985	0
150	20240806	171100	577822430	2985	2985	2985	2985	0
151	20240806	171000	577822430	2985	2985	2985	2985	0
152	20240806	170900	577822430	2985	2985	2985	2985	5191
153	20240806	170800	577822430	2985	2985	2985	2985	0
154	20240806	170700	577822430	2985	2985	2985	2985	0
155	20240806	170600	577822430	2985	2985	2985	2985	0
156	20240806	170500	577822430	2985	2985	2985	2985	0
157	20240806	170400	577822430	2985	2985	2985	2985	0
158	20240806	170300	577822430	2985	2985	2985	2985	0
159	20240806	170200	577822430	2985	2985	2985	2985	0
160	20240806	170100	577822430	2985	2985	2985	2985	0
161	20240806	170000	577822430	2985	2985	2985	2985	0
162	20240806	165900	577822430	2985	2985	2985	2985	0
163	20240806	165800	577822430	2985	2985	2985	2985	0
164	20240806	165700	577822430	2985	2985	2985	2985	0
165	20240806	165600	577822430	2985	2985	2985	2985	0
166	20240806	165500	577822430	2985	2985	2985	2985	0
167	20240806	165400	577822430	2985	2985	2985	2985	0
168	20240806	165300	577822430	2985	2985	2985	2985	0
169	20240806	165200	577822430	2985	2985	2985	2985	0
170	20240806	165100	577822430	2985	2985	2985	2985	0
171	20240806	165000	577822430	2985	2985	2985	2985	0
172	20240806	164900	577822430	2985	2985	2985	2985	0
173	20240806	164800	577822430	2985	2985	2985	2985	0
174	20240806	164700	577822430	2985	2985	2985	2985	0
175	20240806	164600	577822430	2985	2985	2985	2985	0
176	20240806	164500	577822430	2985	2985	2985	2985	0
177	20240806	164400	577822430	2985	2985	2985	2985	0
178	20240806	164300	577822430	2985	2985	2985	2985	0
179	20240806	164200	577822430	2985	2985	2985	2985	0
180	20240806	164100	577822430	2985	2985	2985	2985	0
181	20240806	164000	577822430	2985	2985	2985	2985	0
182	20240806	163900	577822430	2985	2985	2985	2985	5191
183	20240806	163800	577822430	2985	2985	2985	2985	0
184	20240806	163700	577822430	2985	2985	2985	2985	0
185	20240806	163600	577822430	2985	2985	2985	2985	0
186	20240806	163500	577822430	2985	2985	2985	2985	0
187	20240806	163400	577822430	2985	2985	2985	2985	0
188	20240806	163300	577822430	2985	2985	2985	2985	0
189	20240806	163200	577822430	2985	2985	2985	2985	0
190	20240806	163100	577822430	2985	2985	2985	2985	0
191	20240806	163000	577822430	2985	2985	2985	2985	0
192	20240806	162900	577822430	2985	2985	2985	2985	0
193	20240806	162800	577822430	2985	2985	2985	2985	0
194	20240806	162700	577822430	2985	2985	2985	2985	0
195	20240806	162600	577822430	2985	2985	2985	2985	0
196	20240806	162500	577822430	2985	2985	2985	2985	0
197	20240806	162400	577822430	2985	2985	2985	2985	0
198	20240806	162300	577822430	2985	2985	2985	2985	0
199	20240806	162200	577822430	2985	2985	2985	2985	0
200	20240806	162100	577822430	2985	2985	2985	2985	0
201	20240806	162000	577822430	2985	2985	2985	2985	0
202	20240806	161900	577822430	2985	2985	2985	2985	0
203	20240806	161800	577822430	2985	2985	2985	2985	0
204	20240806	161700	577822430	2985	2985	2985	2985	0
205	20240806	161600	577822430	2985	2985	2985	2985	0
206	20240806	161500	577822430	2985	2985	2985	2985	0
207	20240806	161400	577822430	2985	2985	2985	2985	0
208	20240806	161300	577822430	2985	2985	2985	2985	0
209	20240806	161200	577822430	2985	2985	2985	2985	0
210	20240806	161100	577822430	2985	2985	2985	2985	0
211	20240806	161000	577822430	2985	2985	2985	2985	0
212	20240806	160900	577822430	2985	2985	2985	2985	5191
213	20240806	160800	577822430	2985	2985	2985	2985	0
214	20240806	160700	577822430	2985	2985	2985	2985	0
215	20240806	160600	577822430	2985	2985	2985	2985	0
216	20240806	160500	577822430	2985	2985	2985	2985	0
217	20240806	160400	577822430	2985	2985	2985	2985	0
218	20240806	160300	577822430	2985	2985	2985	2985	0
219	20240806	160200	577822430	2985	2985	2985	2985	0
220	20240806	160100	577822430	2985	2985	2985	2985	0
221	20240806	160000	577822430	2985	2985	2985	2985	0
222	20240806	155900	577822430	2985	2985	2985	2985	0
223	20240806	155800	577822430	2985	2985	2985	2985	0
224	20240806	155700	577822430	2985	2985	2985	2985	0
225	20240806	155600	577822430	2985	2985	2985	2985	0
226	20240806	155500	577822430	2985	2985	2985	2985	0
227	20240806	155400	577822430	2985	2985	2985	2985	0
228	20240806	155300	577822430	2985	2985	2985	2985	0
229	20240806	155200	577822430	2985	2985	2985	2985	0
230	20240806	155100	577822430	2985	2985	2985	2985	0
231	20240806	155000	577822430	2985	2985	2985	2985	0
232	20240806	154900	577822430	2985	2985	2985	2985	0
233	20240806	154800	577822430	2985	2985	2985	2985	0
234	20240806	154700	577822430	2985	2985	2985	2985	0
235	20240806	154600	577822430	2985	2985	2985	2985	0
236	20240806	154500	577822430	2985	2985	2985	2985	0
237	20240806	154400	577822430	2985	2985	2985	2985	0
238	20240806	154300	577822430	2985	2985	2985	2985	0
239	20240806	154200	577822430	2985	2985	2985	2985	0
240	20240806	154100	577822430	2985	2985	2985	2985	0
241	20240806	154000	577822430	2985	2985	2985	2985	0
242	20240806	153900	577822430	2985	2985	2985	2985	5191
243	20240806	153800	577822430	2985	2985	2985	2985	0
244	20240806	153700	577822430	2985	2985	2985	2985	0
245	20240806	153600	577822430	2985	2985	2985	2985	0
246	20240806	153500	577822430	2985	2985	2985	2985	0
247	20240806	153400	577822430	2985	2985	2985	2985	0
248	20240806	153300	577822430	2985	2985	2985	2985	0
249	20240806	153200	577822430	2985	2985	2985	2985	0
250	20240806	153100	577822430	2985	2985	2985	2985	0
251	20240806	153000	577822430	2985	2985	2985	2985	5191
252	20240806	152900	562327295	2985	2985	2985	2985	0
253	20240806	152800	562327295	2985	2985	2985	2985	0
254	20240806	152700	562327295	2985	2985	2985	2985	0
255	20240806	152600	562327295	2985	2985	2985	2985	0
256	20240806	152500	562327295	2985	2985	2985	2985	0
257	20240806	152400	562327295	2985	2985	2985	2985	0
258	20240806	152300	562327295	2985	2985	2985	2985	0
259	20240806	152200	562327295	2985	2985	2985	2985	0
260	20240806	152100	562327295	2985	2985	2985	2985	0
261	20240806	152000	562327295	2985	2985	2985	2985	0
262	20240806	151900	562327295	2985	2965	2985	2955	1081
263	20240806	151800	559131085	2990	2970	2990	2955	2474
264	20240806	151700	551812600	2990	2975	2990	2970	813
265	20240806	151600	549397155	2990	2990	2990	2990	14
266	20240806	151500	549355295	2975	2980	2980	2975	890
267	20240806	151400	546706795	2990	2990	2990	2980	669
268	20240806	151300	544712665	2980	2990	2990	2980	148
269	20240806	151200	544271125	2990	2990	2990	2990	117
270	20240806	151100	543921295	2990	2990	2990	2990	40
271	20240806	151000	543801695	2990	2990	2990	2990	100
272	20240806	150900	543502695	2990	2985	2990	2985	26
273	20240806	150800	543425080	2990	2990	2990	2985	345
274	20240806	150700	542393560	2990	2985	2990	2985	2025
275	20240806	150600	536343975	2985	2985	2985	2985	0
276	20240806	150500	536343975	2985	2985	2985	2985	15
277	20240806	150400	536299200	2980	2980	2980	2980	767
278	20240806	150300	534013540	2980	2980	2980	2980	14
279	20240806	150200	533971820	2980	2980	2980	2980	332
280	20240806	150100	532982460	2980	2975	2980	2975	1398
281	20240806	150000	528823400	2975	2975	2975	2975	46
282	20240806	145900	528686550	2975	2975	2975	2975	5
283	20240806	145800	528671675	2975	2975	2975	2975	20
284	20240806	145700	528612175	2975	2975	2975	2975	6
285	20240806	145600	528594325	2975	2980	2980	2960	726
286	20240806	145500	526445210	2980	2970	2980	2965	572
287	20240806	145400	524749070	2980	2980	2980	2980	18
288	20240806	145300	524695430	2980	2965	2980	2965	121
289	20240806	145200	524336650	2980	2980	2980	2980	0
290	20240806	145100	524336650	2980	2980	2980	2965	122
291	20240806	145000	523974890	2980	2965	2980	2965	1005
292	20240806	144900	520994690	2980	2970	2980	2965	1168
293	20240806	144800	517526830	2970	2970	2970	2970	12
294	20240806	144700	517491190	2970	2970	2970	2970	34
295	20240806	144600	517390210	2970	2970	2970	2970	0
296	20240806	144500	517390210	2970	2965	2970	2965	2132
297	20240806	144400	511068725	2965	2965	2965	2965	0
298	20240806	144300	511068725	2965	2965	2965	2965	22
299	20240806	144200	511003495	2965	2965	2965	2965	3
300	20240806	144100	510994600	2960	2960	2965	2960	2877
301	20240806	144000	502478000	2965	2965	2965	2965	349
302	20240806	143900	501443215	2965	2965	2965	2965	0
303	20240806	143800	501443215	2965	2965	2965	2965	0
304	20240806	143700	501443215	2965	2965	2970	2965	3480
305	20240806	143600	491120615	2970	2970	2970	2970	1367
306	20240806	143500	487060625	2970	2975	2975	2970	1000
307	20240806	143400	484090560	2975	2975	2975	2975	100
308	20240806	143300	483793060	2980	2975	2980	2975	194
309	20240806	143200	483215495	2980	2980	2980	2980	0
310	20240806	143100	483215495	2980	2980	2980	2980	0
311	20240806	143000	483215495	2980	2980	2980	2980	1
312	20240806	142900	483212515	2980	2980	2980	2980	0
313	20240806	142800	483212515	2980	2980	2980	2980	0
314	20240806	142700	483212515	2980	2980	2980	2980	0
315	20240806	142600	483212515	2980	2980	2980	2980	0
316	20240806	142500	483212515	2980	2980	2980	2980	0
317	20240806	142400	483212515	2980	2980	2980	2980	52
318	20240806	142300	483057555	2980	2970	2980	2970	660
319	20240806	142200	481096755	2970	2975	2975	2970	24
320	20240806	142100	481025465	2985	2985	2985	2985	0
321	20240806	142000	481025465	2985	2985	2985	2985	1
322	20240806	141900	481022480	2975	2975	2975	2975	0
323	20240806	141800	481022480	2975	2975	2975	2975	0
324	20240806	141700	481022480	2975	2975	2975	2975	0
325	20240806	141600	481022480	2975	2985	2985	2975	24
326	20240806	141500	480950910	2985	2985	2985	2985	1
327	20240806	141400	480947925	2970	2970	2970	2970	1000
328	20240806	141300	477977925	2970	2970	2970	2970	0
329	20240806	141200	477977925	2970	2970	2970	2970	336
330	20240806	141100	476980005	2975	2975	2975	2975	3
331	20240806	141000	476971080	2965	2970	2970	2965	2091
332	20240806	140900	470770645	2975	2975	2975	2975	122
333	20240806	140800	470407695	2975	2975	2980	2975	2725
334	20240806	140700	462300795	2970	2970	2970	2970	1000
335	20240806	140600	459330795	2970	2975	2975	2970	2064
336	20240806	140500	453194925	2985	2985	2985	2985	0
337	20240806	140400	453194925	2985	2985	2985	2985	94
338	20240806	140300	452914335	2990	2980	2990	2980	1310
339	20240806	140200	449010515	2980	2980	2980	2980	104
340	20240806	140100	448700595	2980	2980	2980	2980	1015
341	20240806	140000	445675895	2985	2990	2990	2985	2728
342	20240806	135900	437526600	2995	3005	3005	2995	102
343	20240806	135800	437221090	3000	3000	3000	3000	5
344	20240806	135700	437206090	3005	3005	3005	3005	0
345	20240806	135600	437206090	3005	3005	3005	3005	0
346	20240806	135500	437206090	3005	3000	3005	3000	10
347	20240806	135400	437176065	3005	3005	3005	3005	0
348	20240806	135300	437176065	3005	3005	3005	3005	0
349	20240806	135200	437176065	3005	3005	3005	3005	0
350	20240806	135100	437176065	3005	3005	3005	3005	1
351	20240806	135000	437173060	3005	3005	3005	3005	0
352	20240806	134900	437173060	3005	3005	3005	3005	0
353	20240806	134800	437173060	3005	3005	3005	2995	67
354	20240806	134700	436972265	3005	3005	3005	3005	33
355	20240806	134600	436873100	3005	3005	3005	3005	0
356	20240806	134500	436873100	3005	3005	3005	3005	2
357	20240806	134400	436867090	2995	2995	2995	2995	0
358	20240806	134300	436867090	2995	3000	3000	2995	25
359	20240806	134200	436792175	3000	3000	3000	3000	0
360	20240806	134100	436792175	3000	3000	3000	3000	6030
361	20240806	134000	418702175	3005	3005	3005	3005	0
362	20240806	133900	418702175	3005	3005	3005	3005	0
363	20240806	133800	418702175	3005	3005	3005	3005	0
364	20240806	133700	418702175	3005	3005	3005	3005	0
365	20240806	133600	418702175	3005	3005	3005	3005	0
366	20240806	133500	418702175	3005	3005	3005	3005	0
367	20240806	133400	418702175	3005	3005	3005	3005	0
368	20240806	133300	418702175	3005	3005	3005	3005	0
369	20240806	133200	418702175	3005	3005	3005	3005	0
370	20240806	133100	418702175	3005	3005	3005	3005	500
371	20240806	133000	417199675	3000	3000	3000	3000	0
372	20240806	132900	417199675	3000	3000	3000	3000	409
373	20240806	132800	415972675	3005	3005	3005	3005	1
374	20240806	132700	415969670	3005	3005	3005	3005	0
375	20240806	132600	415969670	3005	3005	3005	3005	628
376	20240806	132500	414082530	3005	3005	3005	3005	0
377	20240806	132400	414082530	3005	3005	3005	3005	0
378	20240806	132300	414082530	3005	3005	3005	3005	1
379	20240806	132200	414079525	3000	3000	3000	3000	100
380	20240806	132100	413779525	3000	3000	3000	3000	40
381	20240806	132000	413659525	3005	3005	3005	3005	0
382	20240806	131900	413659525	3005	3000	3005	3000	11
383	20240806	131800	413626520	3005	3005	3005	3005	0
384	20240806	131700	413626520	3005	3005	3005	3005	0
385	20240806	131600	413626520	3005	3010	3010	3000	43
386	20240806	131500	413497460	3010	3010	3010	3010	0
387	20240806	131400	413497460	3010	3010	3010	3010	0
388	20240806	131300	413497460	3010	3010	3010	3010	2
389	20240806	131200	413491440	3010	3005	3010	3005	19
390	20240806	131100	413434335	3010	3010	3010	3010	0
391	20240806	131000	413434335	3010	3010	3010	3010	0
392	20240806	130900	413434335	3010	3010	3010	3010	0
393	20240806	130800	413434335	3010	3010	3010	3010	0
394	20240806	130700	413434335	3010	3010	3010	3010	0
395	20240806	130600	413434335	3010	3010	3010	3010	0
396	20240806	130500	413434335	3010	3010	3010	3010	0
397	20240806	130400	413434335	3010	3010	3010	3010	0
398	20240806	130300	413434335	3010	3010	3010	3010	0
399	20240806	130200	413434335	3010	3010	3010	3010	5
400	20240806	130100	413419285	3010	3005	3010	3005	1998
401	20240806	130000	407410305	3005	3005	3005	3005	0
402	20240806	125900	407410305	3005	3005	3005	3005	0
403	20240806	125800	407410305	3005	3005	3005	3005	0
404	20240806	125700	407410305	3005	2990	3005	2990	73
405	20240806	125600	407191720	2990	3005	3005	2990	29
406	20240806	125500	407104965	2990	2995	3005	2990	163
407	20240806	125400	406616845	3005	3005	3005	3005	1
408	20240806	125300	406613840	3010	3005	3010	3005	25
409	20240806	125200	406538710	3010	3010	3010	3010	0
410	20240806	125100	406538710	3010	3010	3010	3010	0
411	20240806	125000	406538710	3010	3010	3010	3010	0
412	20240806	124900	406538710	3010	3010	3010	3010	40
413	20240806	124800	406418310	3010	3005	3010	3005	203
414	20240806	124700	405808245	3000	3000	3000	3000	551
415	20240806	124600	404155245	3000	2990	3000	2985	452
416	20240806	124500	402805500	3000	3000	3000	3000	0
417	20240806	124400	402805500	3000	2995	3000	2995	5896
418	20240806	124300	385144030	2995	2995	2995	2995	0
419	20240806	124200	385144030	2995	2995	2995	2995	0
420	20240806	124100	385144030	2995	2995	2995	2995	0
421	20240806	124000	385144030	2995	2995	2995	2995	1
422	20240806	123900	385141035	2995	2995	2995	2995	12
423	20240806	123800	385105095	3000	3000	3000	3000	0
424	20240806	123700	385105095	3000	3000	3000	3000	0
425	20240806	123600	385105095	3000	3000	3000	3000	0
426	20240806	123500	385105095	3000	2990	3000	2990	124
427	20240806	123400	384733825	2995	2995	2995	2995	0
428	20240806	123300	384733825	2995	2995	2995	2995	0
429	20240806	123200	384733825	2995	2995	2995	2995	71
430	20240806	123100	384521180	2995	3000	3000	2995	42
431	20240806	123000	384395340	3000	3000	3000	3000	33
432	20240806	122900	384296340	3000	3000	3000	3000	0
433	20240806	122800	384296340	3000	2995	3000	2990	1358
434	20240806	122700	380235380	2995	2995	2995	2995	5
435	20240806	122600	380220405	3000	3000	3000	3000	0
436	20240806	122500	380220405	3000	3000	3000	3000	0
437	20240806	122400	380220405	3000	3000	3000	3000	1
438	20240806	122300	380217405	2990	2990	2990	2990	1020
439	20240806	122200	377167605	2985	2985	2985	2985	1002
440	20240806	122100	374176635	2980	2980	2980	2980	18
441	20240806	122000	374122995	2980	2980	2980	2980	328
442	20240806	121900	373145555	2980	2980	2980	2980	0
443	20240806	121800	373145555	2980	2980	2980	2980	900
444	20240806	121700	370463555	2980	2980	2980	2980	1553
445	20240806	121600	365835615	2970	2970	2970	2970	0
446	20240806	121500	365835615	2970	2990	2990	2970	3680
447	20240806	121400	354898960	2995	2995	2995	2995	12
448	20240806	121300	354863020	3005	3005	3005	3005	0
449	20240806	121200	354863020	3005	3005	3005	3005	0
450	20240806	121100	354863020	3005	3005	3005	3005	0
451	20240806	121000	354863020	3005	3005	3005	3005	16
452	20240806	120900	354814940	3005	3005	3005	3005	0
453	20240806	120800	354814940	3005	3005	3005	3005	13
454	20240806	120700	354775875	3005	3010	3010	3005	313
455	20240806	120600	353835120	3010	3005	3010	3005	1923
456	20240806	120500	348055515	3005	3005	3005	3005	125
457	20240806	120400	347679890	3010	3010	3010	3010	0
458	20240806	120300	347679890	3010	3010	3010	3010	40
459	20240806	120200	347559490	3000	3000	3000	3000	0
460	20240806	120100	347559490	3000	3000	3000	3000	0
461	20240806	120000	347559490	3000	3010	3010	3000	11
462	20240806	115900	347526480	3010	3010	3010	3010	0
463	20240806	115800	347526480	3010	3010	3010	3010	0
464	20240806	115700	347526480	3010	3010	3010	3010	0
465	20240806	115600	347526480	3010	3010	3010	3010	1
466	20240806	115500	347523470	3010	3010	3010	3010	1
467	20240806	115400	347520460	3010	3010	3010	3010	0
468	20240806	115300	347520460	3010	3010	3010	3010	0
469	20240806	115200	347520460	3010	3010	3010	3010	1
470	20240806	115100	347517450	3010	3010	3010	3010	0
471	20240806	115000	347517450	3010	3010	3010	3010	0
472	20240806	114900	347517450	3010	3010	3010	3010	0
473	20240806	114800	347517450	3010	3010	3010	3010	14
474	20240806	114700	347475310	3010	3010	3010	3010	0
475	20240806	114600	347475310	3010	3010	3010	3010	0
476	20240806	114500	347475310	3010	3010	3010	3010	2
477	20240806	114400	347469290	3010	3005	3010	2995	19
478	20240806	114300	347412260	3015	3015	3015	3015	1
479	20240806	114200	347409245	3015	3015	3015	3015	3
480	20240806	114100	347400200	3015	3015	3015	3015	0
481	20240806	114000	347400200	3015	3015	3015	3015	0
482	20240806	113900	347400200	3015	3015	3015	3015	0
483	20240806	113800	347400200	3015	3015	3015	3015	200
484	20240806	113700	346797200	3015	3015	3015	3015	0
485	20240806	113600	346797200	3015	3015	3015	3015	3
486	20240806	113500	346788155	3015	3015	3015	3015	233
487	20240806	113400	346085660	3015	3015	3015	3015	0
488	20240806	113300	346085660	3015	3015	3015	3015	100
489	20240806	113200	345784160	3015	3015	3015	3015	0
490	20240806	113100	345784160	3015	3015	3015	3015	1
491	20240806	113000	345781145	3015	3015	3015	3015	0
492	20240806	112900	345781145	3015	3015	3015	3015	100
493	20240806	112800	345479645	3015	3015	3015	3015	0
494	20240806	112700	345479645	3015	3015	3015	3015	0
495	20240806	112600	345479645	3015	3015	3015	3015	0
496	20240806	112500	345479645	3015	3000	3015	3000	1882
497	20240806	112400	339821450	3000	2990	3000	2990	3123
498	20240806	112300	330467370	2990	2990	2990	2990	0
499	20240806	112200	330467370	2990	2990	2990	2990	0
500	20240806	112100	330467370	2990	2990	2990	2990	0
501	20240806	112000	330467370	2990	2990	2990	2990	0
502	20240806	111900	330467370	2990	2990	2990	2990	0
503	20240806	111800	330467370	2990	2990	2990	2990	0
504	20240806	111700	330467370	2990	2970	2990	2965	2361
505	20240806	111600	323459755	2985	2985	2985	2985	0
506	20240806	111500	323459755	2985	2985	2985	2985	105
507	20240806	111400	323146330	2985	2985	2985	2985	100
508	20240806	111300	322847830	2985	2985	2985	2985	50
509	20240806	111200	322698580	2985	2985	2985	2985	2
510	20240806	111100	322692610	2965	2965	2965	2965	0
511	20240806	111000	322692610	2965	2965	2965	2965	0
512	20240806	110900	322692610	2965	2965	2965	2965	1000
513	20240806	110800	319727610	2990	2990	2990	2990	0
514	20240806	110700	319727610	2990	2975	2990	2975	69
515	20240806	110600	319522260	2975	2975	2975	2975	9
516	20240806	110500	319495485	2965	2980	2980	2965	5900
517	20240806	110400	302000575	2990	2990	2990	2990	0
518	20240806	110300	302000575	2990	2990	2990	2990	85
519	20240806	110200	301746425	2990	2990	2990	2990	30
520	20240806	110100	301656725	2990	2990	2990	2990	0
521	20240806	110000	301656725	2990	2990	2990	2990	17
522	20240806	105900	301605895	2985	2985	2985	2985	4
523	20240806	105800	301593955	2990	2990	2990	2990	0
524	20240806	105700	301593955	2990	2990	2990	2990	0
525	20240806	105600	301593955	2990	2990	2990	2990	0
526	20240806	105500	301593955	2990	2980	2995	2980	21
527	20240806	105400	301531150	2990	2985	2990	2985	40
528	20240806	105300	301411675	2985	2985	2985	2985	15
529	20240806	105200	301366900	2980	2970	2980	2960	2374
530	20240806	105100	294327010	3000	2990	3000	2990	1492
531	20240806	105000	289851110	2990	2995	2995	2950	1761
532	20240806	104900	284651010	2995	2995	2995	2995	0
533	20240806	104800	284651010	2995	2995	2995	2995	0
534	20240806	104700	284651010	2995	2995	2995	2995	1
535	20240806	104600	284648015	2965	2990	2990	2965	2259
536	20240806	104500	277933685	2990	2990	2990	2990	589
537	20240806	104400	276172575	3000	2995	3000	2995	65
538	20240806	104300	275977890	2995	2985	2995	2985	286
539	20240806	104200	275122980	2990	2990	2990	2990	0
540	20240806	104100	275122980	2990	2990	2990	2990	1
541	20240806	104000	275119990	2995	3010	3010	2995	1930
542	20240806	103900	269327155	3010	3010	3010	3010	0
543	20240806	103800	269327155	3010	3010	3010	3010	100
544	20240806	103700	269026155	3010	3015	3015	3010	256
545	20240806	103600	268255585	3025	3025	3025	3025	0
546	20240806	103500	268255585	3025	3020	3025	3015	2001
547	20240806	103400	262221775	3020	3035	3035	3020	301
548	20240806	103300	261312740	3025	3025	3025	3025	460
549	20240806	103200	259921240	3030	3030	3030	3030	87
550	20240806	103100	259657630	3030	3040	3040	3030	1245
551	20240806	103000	255881830	3060	3045	3060	3040	1013
552	20240806	102900	252800405	3060	3050	3060	3050	117
553	20240806	102800	252443525	3060	3060	3060	3060	10
554	20240806	102700	252412925	3060	3060	3060	3060	3
555	20240806	102600	252403745	3050	3050	3050	3050	45
556	20240806	102500	252266495	3050	3055	3055	3050	133
557	20240806	102400	251860340	3070	3070	3070	3070	0
558	20240806	102300	251860340	3070	3070	3070	3070	0
559	20240806	102200	251860340	3070	3070	3070	3070	0
560	20240806	102100	251860340	3070	3070	3070	3070	0
561	20240806	102000	251860340	3070	3070	3070	3055	106
562	20240806	101900	251536420	3070	3070	3070	3070	1
563	20240806	101800	251533350	3060	3060	3060	3060	0
564	20240806	101700	251533350	3060	3065	3075	3060	425
565	20240806	101600	250231170	3065	3050	3065	3050	14
566	20240806	101500	250188425	3050	3055	3055	3050	510
567	20240806	101400	248630380	3055	3055	3055	3055	30
568	20240806	101300	248538730	3075	3060	3075	3060	46
569	20240806	101200	248397355	3055	3055	3055	3055	100
570	20240806	101100	248091855	3060	3060	3070	3060	196
571	20240806	101000	247491495	3080	3080	3080	3080	122
572	20240806	100900	247115735	3080	3080	3080	3080	11
573	20240806	100800	247081855	3080	3065	3080	3065	33
574	20240806	100700	246980695	3070	3075	3075	3070	258
575	20240806	100600	246188455	3075	3080	3080	3075	65
576	20240806	100500	245988415	3085	3085	3085	3085	1
577	20240806	100400	245985330	3085	3085	3085	3085	10
578	20240806	100300	245954480	3085	3085	3085	3085	0
579	20240806	100200	245954480	3085	3085	3085	3085	508
580	20240806	100100	244387300	3085	3075	3085	3075	307
581	20240806	100000	243443125	3075	3075	3075	3075	200
582	20240806	095900	242828125	3085	3085	3085	3070	34
583	20240806	095800	242723490	3060	3085	3085	3060	8
584	20240806	095700	242698835	3070	3055	3070	3055	2890
585	20240806	095600	233841970	3060	3060	3060	3060	2
586	20240806	095500	233835850	3060	3060	3060	3060	2
587	20240806	095400	233829730	3060	3060	3060	3060	17
588	20240806	095300	233777710	3060	3060	3060	3060	0
589	20240806	095200	233777710	3060	3060	3060	3060	43
590	20240806	095100	233646130	3060	3060	3060	3060	0
591	20240806	095000	233646130	3060	3040	3060	3040	1622
592	20240806	094900	228702150	3040	3045	3045	3040	110
593	20240806	094800	228367445	3045	3050	3050	3045	26
594	20240806	094700	228288265	3050	3050	3050	3050	0
595	20240806	094600	228288265	3050	3050	3050	3050	65
596	20240806	094500	228090015	3050	3050	3050	3050	100
597	20240806	094400	227785015	3050	3040	3050	3040	918
598	20240806	094300	224987280	3040	3040	3040	3040	0
599	20240806	094200	224987280	3040	3040	3040	3040	828
600	20240806	094100	222470160	3030	3035	3040	3030	28
601	20240806	094000	222385180	3030	3030	3030	3030	10
602	20240806	093900	222354880	3030	3030	3030	3030	3
603	20240806	093800	222345790	3030	3030	3030	3030	0
604	20240806	093700	222345790	3030	3010	3035	3010	705
605	20240806	093600	220209315	3035	3035	3035	3035	0
606	20240806	093500	220209315	3035	3035	3035	3035	0
607	20240806	093400	220209315	3035	3015	3035	3015	288
608	20240806	093300	219340750	3015	3015	3015	3015	300
609	20240806	093200	218436250	3015	3015	3020	3015	210
610	20240806	093100	217803075	3015	3025	3025	3015	460
611	20240806	093000	216415575	3025	3025	3025	3025	600
612	20240806	092900	214600575	3025	3025	3025	3025	0
613	20240806	092800	214600575	3025	3035	3035	3025	235
614	20240806	092700	213889530	3040	3040	3040	3040	125
615	20240806	092600	213509530	3040	3040	3040	3040	17
616	20240806	092500	213457850	3040	3020	3040	3005	8188
617	20240806	092400	188685800	3020	3030	3030	3020	6
618	20240806	092300	188667630	3020	3010	3020	3005	1235
619	20240806	092200	184942265	3030	3025	3030	3010	472
620	20240806	092100	183514705	3005	3005	3020	3005	866
621	20240806	092000	180908590	3005	3005	3010	3000	2525
622	20240806	091900	173318560	3005	3010	3010	3005	137
623	20240806	091800	172906240	3010	3020	3020	3010	36
624	20240806	091700	172797870	3020	3020	3020	3020	427
625	20240806	091600	171508330	3025	3010	3025	3010	2163
626	20240806	091500	164982285	3015	3010	3015	3010	1225
627	20240806	091400	161291225	3010	2975	3010	2955	254
628	20240806	091300	160536810	2975	2980	3010	2975	1952
629	20240806	091200	154721985	3015	3005	3015	3005	276
630	20240806	091100	153892555	3005	3000	3005	2980	1029
631	20240806	091000	150822950	2995	3005	3005	2995	3183
632	20240806	090900	141272410	3015	3015	3015	3015	1
633	20240806	090800	141269395	3015	3015	3020	3000	5271
634	20240806	090700	125420355	3015	3020	3020	3015	1213
635	20240806	090600	121763005	3025	3040	3040	3025	322
636	20240806	090500	120784150	3010	3050	3050	3010	474
637	20240806	090400	119349015	3040	3015	3040	3010	1100
638	20240806	090300	116011840	3025	3030	3030	3005	131
639	20240806	090200	115616165	3030	3040	3040	3030	490
640	20240806	090100	114126905	3055	3030	3055	3030	994
641	20240806	090000	111110545	3030	2905	3030	2905	38053