KissMeData/067010/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	194300	310797695	2935	2935	2935	2935	2225
3	20240805	194200	310797695	2935	2935	2935	2935	0
4	20240805	194100	310797695	2935	2935	2935	2935	0
5	20240805	194000	310797695	2935	2935	2935	2935	0
6	20240805	193900	310797695	2935	2935	2935	2935	0
7	20240805	193800	310797695	2935	2935	2935	2935	0
8	20240805	193700	310797695	2935	2935	2935	2935	0
9	20240805	193600	310797695	2935	2935	2935	2935	0
10	20240805	193500	310797695	2935	2935	2935	2935	0
11	20240805	193400	310797695	2935	2935	2935	2935	0
12	20240805	193300	310797695	2935	2935	2935	2935	0
13	20240805	193200	310797695	2935	2935	2935	2935	0
14	20240805	193100	310797695	2935	2935	2935	2935	0
15	20240805	193000	310797695	2935	2935	2935	2935	0
16	20240805	192900	310797695	2935	2935	2935	2935	0
17	20240805	192800	310797695	2935	2935	2935	2935	0
18	20240805	192700	310797695	2935	2935	2935	2935	0
19	20240805	192600	310797695	2935	2935	2935	2935	0
20	20240805	192500	310797695	2935	2935	2935	2935	0
21	20240805	192400	310797695	2935	2935	2935	2935	0
22	20240805	192300	310797695	2935	2935	2935	2935	0
23	20240805	192200	310797695	2935	2935	2935	2935	0
24	20240805	192100	310797695	2935	2935	2935	2935	0
25	20240805	192000	310797695	2935	2935	2935	2935	0
26	20240805	191900	310797695	2935	2935	2935	2935	0
27	20240805	191800	310797695	2935	2935	2935	2935	0
28	20240805	191700	310797695	2935	2935	2935	2935	0
29	20240805	191600	310797695	2935	2935	2935	2935	0
30	20240805	191500	310797695	2935	2935	2935	2935	0
31	20240805	191400	310797695	2935	2935	2935	2935	0
32	20240805	191300	310797695	2935	2935	2935	2935	2225
33	20240805	191200	310797695	2935	2935	2935	2935	0
34	20240805	191100	310797695	2935	2935	2935	2935	0
35	20240805	191000	310797695	2935	2935	2935	2935	0
36	20240805	190900	310797695	2935	2935	2935	2935	0
37	20240805	190800	310797695	2935	2935	2935	2935	0
38	20240805	190700	310797695	2935	2935	2935	2935	0
39	20240805	190600	310797695	2935	2935	2935	2935	0
40	20240805	190500	310797695	2935	2935	2935	2935	0
41	20240805	190400	310797695	2935	2935	2935	2935	0
42	20240805	190300	310797695	2935	2935	2935	2935	0
43	20240805	190200	310797695	2935	2935	2935	2935	0
44	20240805	190100	310797695	2935	2935	2935	2935	0
45	20240805	190000	310797695	2935	2935	2935	2935	0
46	20240805	185900	310797695	2935	2935	2935	2935	0
47	20240805	185800	310797695	2935	2935	2935	2935	0
48	20240805	185700	310797695	2935	2935	2935	2935	0
49	20240805	185600	310797695	2935	2935	2935	2935	0
50	20240805	185500	310797695	2935	2935	2935	2935	0
51	20240805	185400	310797695	2935	2935	2935	2935	0
52	20240805	185300	310797695	2935	2935	2935	2935	0
53	20240805	185200	310797695	2935	2935	2935	2935	0
54	20240805	185100	310797695	2935	2935	2935	2935	0
55	20240805	185000	310797695	2935	2935	2935	2935	0
56	20240805	184900	310797695	2935	2935	2935	2935	0
57	20240805	184800	310797695	2935	2935	2935	2935	0
58	20240805	184700	310797695	2935	2935	2935	2935	0
59	20240805	184600	310797695	2935	2935	2935	2935	0
60	20240805	184500	310797695	2935	2935	2935	2935	0
61	20240805	184400	310797695	2935	2935	2935	2935	0
62	20240805	184300	310797695	2935	2935	2935	2935	2225
63	20240805	184200	310797695	2935	2935	2935	2935	0
64	20240805	184100	310797695	2935	2935	2935	2935	0
65	20240805	184000	310797695	2935	2935	2935	2935	0
66	20240805	183900	310797695	2935	2935	2935	2935	0
67	20240805	183800	310797695	2935	2935	2935	2935	0
68	20240805	183700	310797695	2935	2935	2935	2935	0
69	20240805	183600	310797695	2935	2935	2935	2935	0
70	20240805	183500	310797695	2935	2935	2935	2935	0
71	20240805	183400	310797695	2935	2935	2935	2935	0
72	20240805	183300	310797695	2935	2935	2935	2935	0
73	20240805	183200	310797695	2935	2935	2935	2935	0
74	20240805	183100	310797695	2935	2935	2935	2935	0
75	20240805	183000	310797695	2935	2935	2935	2935	0
76	20240805	182900	310797695	2935	2935	2935	2935	0
77	20240805	182800	310797695	2935	2935	2935	2935	0
78	20240805	182700	310797695	2935	2935	2935	2935	0
79	20240805	182600	310797695	2935	2935	2935	2935	0
80	20240805	182500	310797695	2935	2935	2935	2935	0
81	20240805	182400	310797695	2935	2935	2935	2935	0
82	20240805	182300	310797695	2935	2935	2935	2935	0
83	20240805	182200	310797695	2935	2935	2935	2935	0
84	20240805	182100	310797695	2935	2935	2935	2935	0
85	20240805	182000	310797695	2935	2935	2935	2935	0
86	20240805	181900	310797695	2935	2935	2935	2935	0
87	20240805	181800	310797695	2935	2935	2935	2935	0
88	20240805	181700	310797695	2935	2935	2935	2935	0
89	20240805	181600	310797695	2935	2935	2935	2935	0
90	20240805	181500	310797695	2935	2935	2935	2935	0
91	20240805	181400	310797695	2935	2935	2935	2935	0
92	20240805	181300	310797695	2935	2935	2935	2935	2225
93	20240805	181200	310797695	2935	2935	2935	2935	0
94	20240805	181100	310797695	2935	2935	2935	2935	0
95	20240805	181000	310797695	2935	2935	2935	2935	0
96	20240805	180900	310797695	2935	2935	2935	2935	0
97	20240805	180800	310797695	2935	2935	2935	2935	0
98	20240805	180700	310797695	2935	2935	2935	2935	0
99	20240805	180600	310797695	2935	2935	2935	2935	0
100	20240805	180500	310797695	2935	2935	2935	2935	0
101	20240805	180400	310797695	2935	2935	2935	2935	0
102	20240805	180300	310797695	2935	2935	2935	2935	0
103	20240805	180200	310797695	2935	2935	2935	2935	0
104	20240805	180100	310797695	2935	2935	2935	2935	0
105	20240805	180000	310797695	2935	2935	2935	2935	0
106	20240805	175900	310797695	2935	2935	2935	2935	0
107	20240805	175800	310797695	2935	2935	2935	2935	0
108	20240805	175700	310797695	2935	2935	2935	2935	0
109	20240805	175600	310797695	2935	2935	2935	2935	0
110	20240805	175500	310797695	2935	2935	2935	2935	0
111	20240805	175400	310797695	2935	2935	2935	2935	0
112	20240805	175300	310797695	2935	2935	2935	2935	0
113	20240805	175200	310797695	2935	2935	2935	2935	0
114	20240805	175100	310797695	2935	2935	2935	2935	0
115	20240805	175000	310797695	2935	2935	2935	2935	0
116	20240805	174900	310797695	2935	2935	2935	2935	0
117	20240805	174800	310797695	2935	2935	2935	2935	0
118	20240805	174700	310797695	2935	2935	2935	2935	0
119	20240805	174600	310797695	2935	2935	2935	2935	0
120	20240805	174500	310797695	2935	2935	2935	2935	0
121	20240805	174400	310797695	2935	2935	2935	2935	0
122	20240805	174300	310797695	2935	2935	2935	2935	2225
123	20240805	174200	310797695	2935	2935	2935	2935	0
124	20240805	174100	310797695	2935	2935	2935	2935	0
125	20240805	174000	310797695	2935	2935	2935	2935	0
126	20240805	173900	310797695	2935	2935	2935	2935	0
127	20240805	173800	310797695	2935	2935	2935	2935	0
128	20240805	173700	310797695	2935	2935	2935	2935	0
129	20240805	173600	310797695	2935	2935	2935	2935	0
130	20240805	173500	310797695	2935	2935	2935	2935	0
131	20240805	173400	310797695	2935	2935	2935	2935	0
132	20240805	173300	310797695	2935	2935	2935	2935	0
133	20240805	173200	310797695	2935	2935	2935	2935	0
134	20240805	173100	310797695	2935	2935	2935	2935	0
135	20240805	173000	310797695	2935	2935	2935	2935	0
136	20240805	172900	310797695	2935	2935	2935	2935	0
137	20240805	172800	310797695	2935	2935	2935	2935	0
138	20240805	172700	310797695	2935	2935	2935	2935	0
139	20240805	172600	310797695	2935	2935	2935	2935	0
140	20240805	172500	310797695	2935	2935	2935	2935	0
141	20240805	172400	310797695	2935	2935	2935	2935	0
142	20240805	172300	310797695	2935	2935	2935	2935	0
143	20240805	172200	310797695	2935	2935	2935	2935	0
144	20240805	172100	310797695	2935	2935	2935	2935	0
145	20240805	172000	310797695	2935	2935	2935	2935	0
146	20240805	171900	310797695	2935	2935	2935	2935	0
147	20240805	171800	310797695	2935	2935	2935	2935	0
148	20240805	171700	310797695	2935	2935	2935	2935	0
149	20240805	171600	310797695	2935	2935	2935	2935	0
150	20240805	171500	310797695	2935	2935	2935	2935	0
151	20240805	171400	310797695	2935	2935	2935	2935	0
152	20240805	171300	310797695	2935	2935	2935	2935	2225
153	20240805	171200	310797695	2935	2935	2935	2935	0
154	20240805	171100	310797695	2935	2935	2935	2935	0
155	20240805	171000	310797695	2935	2935	2935	2935	0
156	20240805	170900	310797695	2935	2935	2935	2935	0
157	20240805	170800	310797695	2935	2935	2935	2935	0
158	20240805	170700	310797695	2935	2935	2935	2935	0
159	20240805	170600	310797695	2935	2935	2935	2935	0
160	20240805	170500	310797695	2935	2935	2935	2935	0
161	20240805	170400	310797695	2935	2935	2935	2935	0
162	20240805	170300	310797695	2935	2935	2935	2935	0
163	20240805	170200	310797695	2935	2935	2935	2935	0
164	20240805	170100	310797695	2935	2935	2935	2935	0
165	20240805	170000	310797695	2935	2935	2935	2935	0
166	20240805	165900	310797695	2935	2935	2935	2935	0
167	20240805	165800	310797695	2935	2935	2935	2935	0
168	20240805	165700	310797695	2935	2935	2935	2935	0
169	20240805	165600	310797695	2935	2935	2935	2935	0
170	20240805	165500	310797695	2935	2935	2935	2935	0
171	20240805	165400	310797695	2935	2935	2935	2935	0
172	20240805	165300	310797695	2935	2935	2935	2935	0
173	20240805	165200	310797695	2935	2935	2935	2935	0
174	20240805	165100	310797695	2935	2935	2935	2935	0
175	20240805	165000	310797695	2935	2935	2935	2935	0
176	20240805	164900	310797695	2935	2935	2935	2935	0
177	20240805	164800	310797695	2935	2935	2935	2935	0
178	20240805	164700	310797695	2935	2935	2935	2935	0
179	20240805	164600	310797695	2935	2935	2935	2935	0
180	20240805	164500	310797695	2935	2935	2935	2935	0
181	20240805	164400	310797695	2935	2935	2935	2935	0
182	20240805	164300	310797695	2935	2935	2935	2935	2225
183	20240805	164200	310797695	2935	2935	2935	2935	0
184	20240805	164100	310797695	2935	2935	2935	2935	0
185	20240805	164000	310797695	2935	2935	2935	2935	0
186	20240805	163900	310797695	2935	2935	2935	2935	0
187	20240805	163800	310797695	2935	2935	2935	2935	0
188	20240805	163700	310797695	2935	2935	2935	2935	0
189	20240805	163600	310797695	2935	2935	2935	2935	0
190	20240805	163500	310797695	2935	2935	2935	2935	0
191	20240805	163400	310797695	2935	2935	2935	2935	0
192	20240805	163300	310797695	2935	2935	2935	2935	0
193	20240805	163200	310797695	2935	2935	2935	2935	0
194	20240805	163100	310797695	2935	2935	2935	2935	0
195	20240805	163000	310797695	2935	2935	2935	2935	0
196	20240805	162900	310797695	2935	2935	2935	2935	0
197	20240805	162800	310797695	2935	2935	2935	2935	0
198	20240805	162700	310797695	2935	2935	2935	2935	0
199	20240805	162600	310797695	2935	2935	2935	2935	0
200	20240805	162500	310797695	2935	2935	2935	2935	0
201	20240805	162400	310797695	2935	2935	2935	2935	0
202	20240805	162300	310797695	2935	2935	2935	2935	0
203	20240805	162200	310797695	2935	2935	2935	2935	0
204	20240805	162100	310797695	2935	2935	2935	2935	0
205	20240805	162000	310797695	2935	2935	2935	2935	0
206	20240805	161900	310797695	2935	2935	2935	2935	0
207	20240805	161800	310797695	2935	2935	2935	2935	0
208	20240805	161700	310797695	2935	2935	2935	2935	0
209	20240805	161600	310797695	2935	2935	2935	2935	0
210	20240805	161500	310797695	2935	2935	2935	2935	0
211	20240805	161400	310797695	2935	2935	2935	2935	0
212	20240805	161300	310797695	2935	2935	2935	2935	2225
213	20240805	161200	310797695	2935	2935	2935	2935	0
214	20240805	161100	310797695	2935	2935	2935	2935	0
215	20240805	161000	310797695	2935	2935	2935	2935	0
216	20240805	160900	310797695	2935	2935	2935	2935	0
217	20240805	160800	310797695	2935	2935	2935	2935	0
218	20240805	160700	310797695	2935	2935	2935	2935	0
219	20240805	160600	310797695	2935	2935	2935	2935	0
220	20240805	160500	310797695	2935	2935	2935	2935	0
221	20240805	160400	310797695	2935	2935	2935	2935	0
222	20240805	160300	310797695	2935	2935	2935	2935	0
223	20240805	160200	310797695	2935	2935	2935	2935	0
224	20240805	160100	310797695	2935	2935	2935	2935	0
225	20240805	160000	310797695	2935	2935	2935	2935	0
226	20240805	155900	310797695	2935	2935	2935	2935	0
227	20240805	155800	310797695	2935	2935	2935	2935	0
228	20240805	155700	310797695	2935	2935	2935	2935	0
229	20240805	155600	310797695	2935	2935	2935	2935	0
230	20240805	155500	310797695	2935	2935	2935	2935	0
231	20240805	155400	310797695	2935	2935	2935	2935	0
232	20240805	155300	310797695	2935	2935	2935	2935	0
233	20240805	155200	310797695	2935	2935	2935	2935	0
234	20240805	155100	310797695	2935	2935	2935	2935	0
235	20240805	155000	310797695	2935	2935	2935	2935	0
236	20240805	154900	310797695	2935	2935	2935	2935	0
237	20240805	154800	310797695	2935	2935	2935	2935	0
238	20240805	154700	310797695	2935	2935	2935	2935	0
239	20240805	154600	310797695	2935	2935	2935	2935	0
240	20240805	154500	310797695	2935	2935	2935	2935	0
241	20240805	154400	310797695	2935	2935	2935	2935	0
242	20240805	154300	310797695	2935	2935	2935	2935	2225
243	20240805	154200	310797695	2935	2935	2935	2935	0
244	20240805	154100	310797695	2935	2935	2935	2935	0
245	20240805	154000	310797695	2935	2935	2935	2935	0
246	20240805	153900	310797695	2935	2935	2935	2935	0
247	20240805	153800	310797695	2935	2935	2935	2935	0
248	20240805	153700	310797695	2935	2935	2935	2935	0
249	20240805	153600	310797695	2935	2935	2935	2935	0
250	20240805	153500	310797695	2935	2935	2935	2935	0
251	20240805	153400	310797695	2935	2935	2935	2935	0
252	20240805	153300	310797695	2935	2935	2935	2935	0
253	20240805	153200	310797695	2935	2935	2935	2935	0
254	20240805	153100	310797695	2935	2935	2935	2935	0
255	20240805	153000	310797695	2935	2935	2935	2935	2225
256	20240805	152900	304267320	2880	2880	2880	2880	0
257	20240805	152800	304267320	2880	2880	2880	2880	0
258	20240805	152700	304267320	2880	2880	2880	2880	0
259	20240805	152600	304267320	2880	2880	2880	2880	0
260	20240805	152500	304267320	2880	2880	2880	2880	0
261	20240805	152400	304267320	2880	2880	2880	2880	0
262	20240805	152300	304267320	2880	2880	2880	2880	0
263	20240805	152200	304267320	2880	2880	2880	2880	0
264	20240805	152100	304267320	2880	2880	2880	2880	0
265	20240805	152000	304267320	2880	2880	2880	2880	0
266	20240805	151900	304267320	2880	2880	2880	2880	150
267	20240805	151800	303835320	2880	2850	2880	2820	17110
268	20240805	151700	255337330	2845	2845	2845	2845	600
269	20240805	151600	253630330	2840	2840	2840	2840	0
270	20240805	151500	253630330	2840	2855	2855	2840	943
271	20240805	151400	250941260	2860	2845	2860	2845	35
272	20240805	151300	250841265	2845	2850	2850	2840	978
273	20240805	151200	248059215	2840	2840	2840	2840	0
274	20240805	151100	248059215	2840	2840	2840	2840	976
275	20240805	151000	245287375	2840	2840	2840	2840	500
276	20240805	150900	243867375	2840	2845	2845	2840	405
277	20240805	150800	242717170	2840	2840	2840	2840	0
278	20240805	150700	242717170	2840	2840	2840	2840	0
279	20240805	150600	242717170	2840	2840	2840	2840	8
280	20240805	150500	242694450	2830	2845	2845	2830	707
281	20240805	150400	240691050	2840	2840	2840	2840	0
282	20240805	150300	240691050	2840	2840	2840	2840	270
283	20240805	150200	239924250	2840	2840	2840	2840	31
284	20240805	150100	239836210	2900	2895	2900	2895	23
285	20240805	150000	239769620	2830	2905	2905	2830	1001
286	20240805	145900	236936715	2850	2850	2850	2850	500
287	20240805	145800	235511715	2840	2840	2840	2840	300
288	20240805	145700	234659715	2820	2830	2830	2820	31
289	20240805	145600	234572195	2820	2820	2820	2820	1233
290	20240805	145500	231095135	2820	2820	2820	2820	8126
291	20240805	145400	208179815	2830	2820	2835	2820	285
292	20240805	145300	207375800	2820	2835	2835	2820	387
293	20240805	145200	206284195	2820	2825	2825	2820	741
294	20240805	145100	204192075	2820	2820	2820	2820	0
295	20240805	145000	204192075	2820	2825	2825	2820	4500
296	20240805	144900	191497655	2830	2840	2840	2830	1181
297	20240805	144800	188154825	2850	2850	2850	2850	0
298	20240805	144700	188154825	2850	2830	2850	2825	1193
299	20240805	144600	184779100	2830	2830	2830	2830	114
300	20240805	144500	184456480	2830	2845	2865	2830	5268
301	20240805	144400	169516910	2845	2845	2845	2845	0
302	20240805	144300	169516910	2845	2870	2870	2845	2000
303	20240805	144200	163825910	2875	2875	2875	2875	1
304	20240805	144100	163823035	2850	2875	2875	2850	1308
305	20240805	144000	160080035	2890	2930	2930	2875	290
306	20240805	143900	159243465	2900	2915	2915	2900	3507
307	20240805	143800	149062135	2920	2920	2920	2920	71
308	20240805	143700	148854815	2920	2920	2920	2920	500
309	20240805	143600	147394815	2920	2920	2920	2920	100
310	20240805	143500	147102815	2920	2920	2920	2920	0
311	20240805	143400	147102815	2920	2920	2920	2920	0
312	20240805	143300	147102815	2920	2920	2920	2920	0
313	20240805	143200	147102815	2920	2920	2920	2920	1310
314	20240805	143100	143277615	2920	2930	2930	2920	1998
315	20240805	143000	137424865	2930	2930	2930	2930	532
316	20240805	142900	135866105	2920	2920	2920	2920	0
317	20240805	142800	135866105	2920	2930	2930	2920	1183
318	20240805	142700	132409915	2930	2930	2930	2930	0
319	20240805	142600	132409915	2930	2930	2930	2930	1937
320	20240805	142500	126734505	2930	2930	2930	2930	0
321	20240805	142400	126734505	2930	2930	2930	2930	0
322	20240805	142300	126734505	2930	2930	2930	2930	0
323	20240805	142200	126734505	2930	2930	2930	2930	0
324	20240805	142100	126734505	2930	2930	2930	2930	0
325	20240805	142000	126734505	2930	2930	2930	2930	0
326	20240805	141900	126734505	2930	2930	2930	2930	0
327	20240805	141800	126734505	2930	2930	2930	2930	0
328	20240805	141700	126734505	2930	2930	2930	2930	0
329	20240805	141600	126734505	2930	2930	2930	2930	0
330	20240805	141500	126734505	2930	2930	2930	2930	0
331	20240805	141400	126734505	2930	2930	2930	2930	0
332	20240805	141300	126734505	2930	2930	2930	2930	0
333	20240805	141200	126734505	2930	2930	2930	2930	0
334	20240805	141100	126734505	2930	2930	2930	2930	0
335	20240805	141000	126734505	2930	2930	2930	2930	0
336	20240805	140900	126734505	2930	2930	2930	2930	0
337	20240805	140800	126734505	2930	2930	2930	2930	0
338	20240805	140700	126734505	2930	2930	2930	2930	0
339	20240805	140600	126734505	2930	2930	2930	2930	0
340	20240805	140500	126734505	2930	2930	2930	2930	0
341	20240805	140400	126734505	2930	2930	2930	2930	0
342	20240805	140300	126734505	2930	2930	2930	2930	0
343	20240805	140200	126734505	2930	2930	2930	2930	0
344	20240805	140100	126734505	2930	2930	2930	2930	0
345	20240805	140000	126734505	2930	2930	2930	2930	0
346	20240805	135900	126734505	2930	2930	2930	2930	0
347	20240805	135800	126734505	2930	2930	2930	2930	0
348	20240805	135700	126734505	2930	2930	2930	2930	0
349	20240805	135600	126734505	2930	2930	2930	2930	0
350	20240805	135500	126734505	2930	2930	2930	2930	51
351	20240805	135400	126585075	2925	2925	2925	2925	500
352	20240805	135300	125122575	2925	2925	2925	2925	50
353	20240805	135200	124976325	2925	2930	2930	2925	645
354	20240805	135100	123086825	2930	2930	2930	2930	0
355	20240805	135000	123086825	2930	2930	2930	2930	0
356	20240805	134900	123086825	2930	2950	2950	2930	250
357	20240805	134800	122353325	2950	2950	2950	2950	0
358	20240805	134700	122353325	2950	2950	2950	2950	53
359	20240805	134600	122196975	2950	2950	2950	2950	50
360	20240805	134500	122049475	2950	2950	2950	2950	0
361	20240805	134400	122049475	2950	2950	2950	2950	50
362	20240805	134300	121901975	2950	2950	2950	2950	100
363	20240805	134200	121606975	2950	2950	2950	2950	32
364	20240805	134100	121512575	2950	2950	2950	2950	100
365	20240805	134000	121217575	2950	2950	2950	2950	150
366	20240805	133900	120775075	2950	2930	2950	2930	301
367	20240805	133800	119893125	2930	2930	2930	2930	0
368	20240805	133700	119893125	2930	2930	2930	2930	0
369	20240805	133600	119893125	2930	2930	2930	2930	0
370	20240805	133500	119893125	2930	2930	2930	2930	133
371	20240805	133400	119503435	2930	2940	2940	2930	1507
372	20240805	133300	115086415	2940	2940	2940	2940	0
373	20240805	133200	115086415	2940	2940	2940	2940	0
374	20240805	133100	115086415	2940	2940	2940	2940	0
375	20240805	133000	115086415	2940	2940	2940	2940	0
376	20240805	132900	115086415	2940	2940	2940	2940	49
377	20240805	132800	114942355	2940	2940	2940	2940	50
378	20240805	132700	114795355	2940	2940	2940	2940	0
379	20240805	132600	114795355	2940	2940	2940	2940	85
380	20240805	132500	114545455	2940	2930	2940	2930	3
381	20240805	132400	114536655	2935	2935	2935	2935	223
382	20240805	132300	113882150	2935	2950	2950	2935	401
383	20240805	132200	112705200	2950	2950	2950	2950	50
384	20240805	132100	112557700	2950	2950	2950	2950	0
385	20240805	132000	112557700	2950	2950	2950	2950	50
386	20240805	131900	112410200	2950	2950	2950	2950	50
387	20240805	131800	112262700	2950	2950	2950	2950	0
388	20240805	131700	112262700	2950	2950	2950	2950	100
389	20240805	131600	111967700	2950	2950	2950	2950	100
390	20240805	131500	111672700	2950	2950	2950	2950	0
391	20240805	131400	111672700	2950	2950	2950	2950	167
392	20240805	131300	111180050	2930	2930	2930	2930	0
393	20240805	131200	111180050	2930	2930	2930	2930	0
394	20240805	131100	111180050	2930	2930	2930	2930	0
395	20240805	131000	111180050	2930	2930	2930	2930	90
396	20240805	130900	110916350	2930	2930	2930	2930	4
397	20240805	130800	110904630	2930	2940	2940	2930	322
398	20240805	130700	109960235	2940	2950	2950	2940	1250
399	20240805	130600	106284735	2950	2950	2950	2950	0
400	20240805	130500	106284735	2950	2950	2950	2950	50
401	20240805	130400	106137235	2950	2950	2950	2950	50
402	20240805	130300	105989735	2950	2950	2950	2950	2
403	20240805	130200	105983835	2955	2945	2955	2945	2150
404	20240805	130100	99636845	2945	2945	2945	2945	50
405	20240805	130000	99489595	2945	2945	2945	2945	30
406	20240805	125900	99401245	2950	2950	2950	2950	50
407	20240805	125800	99253745	2950	2950	2950	2950	772
408	20240805	125700	96976345	2950	2950	2950	2950	0
409	20240805	125600	96976345	2950	2950	2950	2950	50
410	20240805	125500	96828845	2950	2950	2950	2950	50
411	20240805	125400	96681345	2950	2950	2950	2950	121
412	20240805	125300	96324395	2950	2950	2950	2950	0
413	20240805	125200	96324395	2950	2950	2950	2950	0
414	20240805	125100	96324395	2950	2950	2950	2950	0
415	20240805	125000	96324395	2950	2955	2955	2950	79
416	20240805	124900	96090955	2955	2955	2955	2955	50
417	20240805	124800	95943205	2955	2955	2955	2955	0
418	20240805	124700	95943205	2955	2955	2955	2950	436
419	20240805	124600	94656495	2955	2955	2955	2955	0
420	20240805	124500	94656495	2955	2955	2955	2955	50
421	20240805	124400	94508745	2955	2950	2955	2950	4
422	20240805	124300	94496940	2955	2955	2955	2955	1
423	20240805	124200	94493985	2950	2950	2950	2950	0
424	20240805	124100	94493985	2950	2955	2955	2950	319
425	20240805	124000	93552685	2955	2955	2955	2955	0
426	20240805	123900	93552685	2955	2955	2955	2955	831
427	20240805	123800	91097080	2955	2955	2955	2955	0
428	20240805	123700	91097080	2955	2955	2955	2955	0
429	20240805	123600	91097080	2955	2960	2960	2955	425
430	20240805	123500	89839305	2960	2960	2960	2960	5
431	20240805	123400	89824505	2960	2960	2960	2960	0
432	20240805	123300	89824505	2960	2960	2960	2960	0
433	20240805	123200	89824505	2960	2960	2960	2960	15
434	20240805	123100	89780105	2960	2960	2960	2960	30
435	20240805	123000	89691305	2955	2955	2955	2955	0
436	20240805	122900	89691305	2955	2955	2955	2955	0
437	20240805	122800	89691305	2955	2955	2955	2955	0
438	20240805	122700	89691305	2955	2955	2955	2955	20
439	20240805	122600	89632205	2955	2955	2955	2955	0
440	20240805	122500	89632205	2955	2955	2955	2955	0
441	20240805	122400	89632205	2955	2955	2955	2955	64
442	20240805	122300	89443085	2955	2960	2960	2955	192
443	20240805	122200	88874965	2960	2960	2960	2960	0
444	20240805	122100	88874965	2960	2960	2960	2960	100
445	20240805	122000	88578965	2960	2960	2960	2960	0
446	20240805	121900	88578965	2960	2960	2960	2960	0
447	20240805	121800	88578965	2960	2960	2960	2960	20
448	20240805	121700	88519765	2960	2960	2960	2960	0
449	20240805	121600	88519765	2960	2960	2960	2960	100
450	20240805	121500	88223765	2960	2960	2960	2960	314
451	20240805	121400	87294325	2960	2960	2960	2960	350
452	20240805	121300	86258325	2960	2960	2960	2960	0
453	20240805	121200	86258325	2960	2960	2960	2960	0
454	20240805	121100	86258325	2960	2960	2960	2960	0
455	20240805	121000	86258325	2960	2960	2960	2960	0
456	20240805	120900	86258325	2960	2960	2960	2960	307
457	20240805	120800	85349605	2970	2970	2970	2970	89
458	20240805	120700	85085275	2970	2970	2970	2970	500
459	20240805	120600	83600275	2980	2980	2980	2980	50
460	20240805	120500	83451275	2980	2980	2980	2980	50
461	20240805	120400	83302275	2980	2980	2980	2980	355
462	20240805	120300	82244375	2980	2980	2980	2980	300
463	20240805	120200	81350375	2980	2980	2980	2980	50
464	20240805	120100	81201375	2980	2975	2980	2975	162
465	20240805	120000	80719420	2975	2975	2975	2975	50
466	20240805	115900	80570670	2975	2970	2975	2955	341
467	20240805	115800	79562590	2970	2970	2970	2970	0
468	20240805	115700	79562590	2970	2970	2970	2970	23
469	20240805	115600	79494280	2970	2970	2970	2970	50
470	20240805	115500	79345780	2970	2960	2970	2955	502
471	20240805	115400	77861550	2980	2980	2980	2980	4
472	20240805	115300	77849630	2960	2960	2960	2960	1
473	20240805	115200	77846670	2960	2975	2975	2960	200
474	20240805	115100	77253950	2975	2975	2975	2975	9
475	20240805	115000	77227175	2975	2975	2975	2975	50
476	20240805	114900	77078425	2975	2975	2975	2975	13
477	20240805	114800	77039750	2975	2975	2975	2975	51
478	20240805	114700	76888025	2975	2985	2985	2975	319
479	20240805	114600	75937730	2985	2985	2985	2985	0
480	20240805	114500	75937730	2985	2985	2985	2985	100
481	20240805	114400	75639230	2985	2985	2985	2985	0
482	20240805	114300	75639230	2985	2985	2985	2985	0
483	20240805	114200	75639230	2985	2985	2985	2985	170
484	20240805	114100	75131780	2985	2985	2985	2985	0
485	20240805	114000	75131780	2985	2985	2985	2985	56
486	20240805	113900	74964620	2990	2990	2990	2990	51
487	20240805	113800	74812130	2990	2990	2990	2985	81
488	20240805	113700	74570070	2990	2990	2990	2990	0
489	20240805	113600	74570070	2990	2990	2990	2990	85
490	20240805	113500	74315920	2990	2990	2990	2990	22
491	20240805	113400	74250140	2990	2990	2990	2990	0
492	20240805	113300	74250140	2990	2990	2990	2990	268
493	20240805	113200	73448820	2990	2990	2990	2990	0
494	20240805	113100	73448820	2990	2990	2990	2990	0
495	20240805	113000	73448820	2990	2990	2990	2990	0
496	20240805	112900	73448820	2990	2990	2990	2990	0
497	20240805	112800	73448820	2990	2990	2990	2990	412
498	20240805	112700	72216940	2990	2990	2990	2990	188
499	20240805	112600	71654820	2990	2990	2990	2990	0
500	20240805	112500	71654820	2990	2990	2990	2990	0
501	20240805	112400	71654820	2990	2990	2990	2990	7
502	20240805	112300	71633890	2990	2985	2990	2985	215
503	20240805	112200	70991115	2985	2985	2985	2985	0
504	20240805	112100	70991115	2985	2985	2985	2985	50
505	20240805	112000	70841865	2985	2995	2995	2985	52
506	20240805	111900	70686145	2995	2995	2995	2995	800
507	20240805	111800	68290145	2995	2995	2995	2995	50
508	20240805	111700	68140395	2995	2995	2995	2995	51
509	20240805	111600	67987650	3000	3000	3000	3000	0
510	20240805	111500	67987650	3000	3000	3000	3000	50
511	20240805	111400	67837650	3000	3000	3000	3000	50
512	20240805	111300	67687650	3000	3000	3000	3000	0
513	20240805	111200	67687650	3000	3000	3000	3000	50
514	20240805	111100	67537650	3000	3000	3000	3000	50
515	20240805	111000	67387650	3000	3000	3000	3000	0
516	20240805	110900	67387650	3000	3000	3000	3000	50
517	20240805	110800	67237650	3000	3000	3000	3000	100
518	20240805	110700	66937650	3000	3000	3000	3000	100
519	20240805	110600	66637650	3000	2995	3000	2995	101
520	20240805	110500	66335150	2995	2995	2995	2995	0
521	20240805	110400	66335150	2995	2995	2995	2995	191
522	20240805	110300	65763105	2975	2975	2975	2975	8
523	20240805	110200	65739305	2975	2975	2975	2975	1
524	20240805	110100	65736330	2975	2975	2975	2975	0
525	20240805	110000	65736330	2975	2975	2975	2975	0
526	20240805	105900	65736330	2975	2975	2975	2975	400
527	20240805	105800	64546330	2975	2975	2975	2975	0
528	20240805	105700	64546330	2975	2975	2975	2975	0
529	20240805	105600	64546330	2975	2975	2975	2975	40
530	20240805	105500	64427330	2975	2975	2975	2975	0
531	20240805	105400	64427330	2975	2975	2975	2975	0
532	20240805	105300	64427330	2975	2975	2975	2975	0
533	20240805	105200	64427330	2975	2975	2975	2975	0
534	20240805	105100	64427330	2975	2975	2975	2975	0
535	20240805	105000	64427330	2975	2975	2975	2975	0
536	20240805	104900	64427330	2975	2985	2985	2975	15
537	20240805	104800	64382610	3000	3000	3000	3000	50
538	20240805	104700	64232610	3000	3000	3000	3000	1
539	20240805	104600	64229610	3000	3000	3000	3000	50
540	20240805	104500	64079610	3000	3000	3000	3000	50
541	20240805	104400	63929610	3000	3000	3000	3000	5
542	20240805	104300	63914610	3000	3000	3000	3000	100
543	20240805	104200	63614610	3000	3000	3000	3000	71
544	20240805	104100	63401610	3000	3000	3000	3000	0
545	20240805	104000	63401610	3000	3000	3000	3000	151
546	20240805	103900	62948610	2985	2985	2985	2985	2
547	20240805	103800	62942640	2980	2980	2980	2980	30
548	20240805	103700	62853240	2980	2980	2980	2980	0
549	20240805	103600	62853240	2980	2980	2980	2980	65
550	20240805	103500	62659540	2965	2965	2965	2965	0
551	20240805	103400	62659540	2965	2965	2965	2965	0
552	20240805	103300	62659540	2965	2965	2965	2965	0
553	20240805	103200	62659540	2965	2965	2965	2965	0
554	20240805	103100	62659540	2965	2965	2965	2965	50
555	20240805	103000	62511290	2965	2965	2965	2965	50
556	20240805	102900	62363040	2970	2970	2970	2970	0
557	20240805	102800	62363040	2970	2970	2970	2970	50
558	20240805	102700	62214540	2970	2965	2970	2965	332
559	20240805	102600	61229750	2970	2970	2970	2970	0
560	20240805	102500	61229750	2970	2970	2970	2970	50
561	20240805	102400	61081250	2970	2970	2970	2970	100
562	20240805	102300	60784250	2970	2970	2970	2970	0
563	20240805	102200	60784250	2970	2970	2970	2970	568
564	20240805	102100	59097290	2970	2970	2970	2970	532
565	20240805	102000	57517250	2970	2970	2970	2970	0
566	20240805	101900	57517250	2970	2950	2970	2950	2
567	20240805	101800	57511330	2970	2970	2970	2970	50
568	20240805	101700	57362830	2970	2970	2970	2970	0
569	20240805	101600	57362830	2970	2970	2970	2970	50
570	20240805	101500	57214330	2970	2970	2970	2970	50
571	20240805	101400	57065830	2970	2970	2970	2970	0
572	20240805	101300	57065830	2970	2970	2970	2970	50
573	20240805	101200	56917330	2970	2970	2970	2970	50
574	20240805	101100	56768830	2970	2970	2970	2970	133
575	20240805	101000	56373820	2970	2970	2970	2970	50
576	20240805	100900	56225320	2975	2975	2975	2975	1070
577	20240805	100800	53042070	2975	2975	2975	2975	0
578	20240805	100700	53042070	2975	2975	2975	2975	50
579	20240805	100600	52893320	2975	2975	2975	2975	50
580	20240805	100500	52744570	2975	2975	2975	2975	0
581	20240805	100400	52744570	2975	2975	2975	2975	51
582	20240805	100300	52592845	2975	2975	2975	2975	100
583	20240805	100200	52295345	2975	2975	2975	2975	0
584	20240805	100100	52295345	2975	2975	2975	2975	103
585	20240805	100000	51988920	2975	2955	2975	2955	328
586	20240805	095900	51018020	2955	2950	2955	2950	7
587	20240805	095800	50997360	2935	2935	2935	2935	0
588	20240805	095700	50997360	2935	2935	2935	2935	81
589	20240805	095600	50759625	2935	2935	2935	2935	274
590	20240805	095500	49955435	2935	2935	2935	2935	81
591	20240805	095400	49717700	2935	2950	2950	2935	131
592	20240805	095300	49331760	2955	2955	2955	2955	0
593	20240805	095200	49331760	2955	2950	2955	2950	14
594	20240805	095100	49290415	2955	2945	2955	2945	50
595	20240805	095000	49142790	2955	2955	2955	2955	0
596	20240805	094900	49142790	2955	2955	2955	2955	50
597	20240805	094800	48995040	2955	2955	2955	2955	1
598	20240805	094700	48992085	2935	2955	2955	2935	227
599	20240805	094600	48324840	2935	2955	2955	2935	55
600	20240805	094500	48162415	2955	2955	2955	2955	51
601	20240805	094400	48011710	2930	2955	2955	2930	60
602	20240805	094300	47834660	2955	2965	2970	2905	1307
603	20240805	094200	43984340	2980	2990	2990	2980	494
604	20240805	094100	42511370	2990	2990	2990	2990	105
605	20240805	094000	42197420	2990	2990	2990	2990	0
606	20240805	093900	42197420	2990	2990	2990	2990	50
607	20240805	093800	42047920	2990	2990	2990	2990	30
608	20240805	093700	41958220	2995	2995	2995	2990	956
609	20240805	093600	39099460	2995	2995	2995	2995	53
610	20240805	093500	38940725	2995	2995	2995	2995	0
611	20240805	093400	38940725	2995	2995	2995	2995	12
612	20240805	093300	38904785	2995	3000	3000	2995	305
613	20240805	093200	37991300	2995	2995	2995	2995	30
614	20240805	093100	37901450	3000	3000	3000	3000	75
615	20240805	093000	37676450	3005	3005	3005	3005	3
616	20240805	092900	37667435	2995	2995	2995	2995	0
617	20240805	092800	37667435	2995	2995	2995	2995	0
618	20240805	092700	37667435	2995	2995	2995	2995	0
619	20240805	092600	37667435	2995	3000	3000	2995	1713
620	20240805	092500	32536795	2995	2995	2995	2995	570
621	20240805	092400	30829645	3000	3000	3000	3000	3
622	20240805	092300	30820645	2995	2995	2995	2995	490
623	20240805	092200	29353095	2995	2995	2995	2995	883
624	20240805	092100	26708510	2995	2995	2995	2995	264
625	20240805	092000	25917830	3000	3000	3000	2995	1662
626	20240805	091900	20932295	3000	3005	3005	3000	260
627	20240805	091800	20151895	3005	3005	3005	3005	24
628	20240805	091700	20079775	3005	3005	3005	3005	0
629	20240805	091600	20079775	3005	3005	3005	3005	0
630	20240805	091500	20079775	3005	3005	3005	3005	0
631	20240805	091400	20079775	3005	3010	3010	3005	651
632	20240805	091300	18120940	3010	3015	3015	3010	144
633	20240805	091200	17687300	3020	3020	3020	3020	3
634	20240805	091100	17678240	3020	3020	3020	3020	6
635	20240805	091000	17660120	3015	3015	3015	3015	11
636	20240805	090900	17626955	3005	3005	3005	3005	846
637	20240805	090800	15084725	3010	3010	3010	3010	3105
638	20240805	090700	5738675	3015	3015	3015	3015	828
639	20240805	090600	3242255	3020	3020	3020	3020	0
640	20240805	090500	3242255	3020	3020	3020	3020	287
641	20240805	090400	2375515	3030	3035	3035	3030	334
642	20240805	090300	1363490	3045	3045	3045	3045	4
643	20240805	090200	1351310	3045	3050	3050	3045	81
644	20240805	090100	1104640	3050	3050	3050	3050	51
645	20240805	090000	949090	3060	3050	3060	3050	311