KissMeData/067730/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	194400	100663010	2475	2475	2475	2475	1875
3	20240806	194300	100663010	2475	2475	2475	2475	0
4	20240806	194200	100663010	2475	2475	2475	2475	0
5	20240806	194100	100663010	2475	2475	2475	2475	0
6	20240806	194000	100663010	2475	2475	2475	2475	0
7	20240806	193900	100663010	2475	2475	2475	2475	0
8	20240806	193800	100663010	2475	2475	2475	2475	0
9	20240806	193700	100663010	2475	2475	2475	2475	0
10	20240806	193600	100663010	2475	2475	2475	2475	0
11	20240806	193500	100663010	2475	2475	2475	2475	0
12	20240806	193400	100663010	2475	2475	2475	2475	0
13	20240806	193300	100663010	2475	2475	2475	2475	0
14	20240806	193200	100663010	2475	2475	2475	2475	0
15	20240806	193100	100663010	2475	2475	2475	2475	0
16	20240806	193000	100663010	2475	2475	2475	2475	0
17	20240806	192900	100663010	2475	2475	2475	2475	0
18	20240806	192800	100663010	2475	2475	2475	2475	0
19	20240806	192700	100663010	2475	2475	2475	2475	0
20	20240806	192600	100663010	2475	2475	2475	2475	0
21	20240806	192500	100663010	2475	2475	2475	2475	0
22	20240806	192400	100663010	2475	2475	2475	2475	0
23	20240806	192300	100663010	2475	2475	2475	2475	0
24	20240806	192200	100663010	2475	2475	2475	2475	0
25	20240806	192100	100663010	2475	2475	2475	2475	0
26	20240806	192000	100663010	2475	2475	2475	2475	0
27	20240806	191900	100663010	2475	2475	2475	2475	0
28	20240806	191800	100663010	2475	2475	2475	2475	0
29	20240806	191700	100663010	2475	2475	2475	2475	0
30	20240806	191600	100663010	2475	2475	2475	2475	0
31	20240806	191500	100663010	2475	2475	2475	2475	0
32	20240806	191400	100663010	2475	2475	2475	2475	1875
33	20240806	191300	100663010	2475	2475	2475	2475	0
34	20240806	191200	100663010	2475	2475	2475	2475	0
35	20240806	191100	100663010	2475	2475	2475	2475	0
36	20240806	191000	100663010	2475	2475	2475	2475	0
37	20240806	190900	100663010	2475	2475	2475	2475	0
38	20240806	190800	100663010	2475	2475	2475	2475	0
39	20240806	190700	100663010	2475	2475	2475	2475	0
40	20240806	190600	100663010	2475	2475	2475	2475	0
41	20240806	190500	100663010	2475	2475	2475	2475	0
42	20240806	190400	100663010	2475	2475	2475	2475	0
43	20240806	190300	100663010	2475	2475	2475	2475	0
44	20240806	190200	100663010	2475	2475	2475	2475	0
45	20240806	190100	100663010	2475	2475	2475	2475	0
46	20240806	190000	100663010	2475	2475	2475	2475	0
47	20240806	185900	100663010	2475	2475	2475	2475	0
48	20240806	185800	100663010	2475	2475	2475	2475	0
49	20240806	185700	100663010	2475	2475	2475	2475	0
50	20240806	185600	100663010	2475	2475	2475	2475	0
51	20240806	185500	100663010	2475	2475	2475	2475	0
52	20240806	185400	100663010	2475	2475	2475	2475	0
53	20240806	185300	100663010	2475	2475	2475	2475	0
54	20240806	185200	100663010	2475	2475	2475	2475	0
55	20240806	185100	100663010	2475	2475	2475	2475	0
56	20240806	185000	100663010	2475	2475	2475	2475	0
57	20240806	184900	100663010	2475	2475	2475	2475	0
58	20240806	184800	100663010	2475	2475	2475	2475	0
59	20240806	184700	100663010	2475	2475	2475	2475	0
60	20240806	184600	100663010	2475	2475	2475	2475	0
61	20240806	184500	100663010	2475	2475	2475	2475	0
62	20240806	184400	100663010	2475	2475	2475	2475	1875
63	20240806	184300	100663010	2475	2475	2475	2475	0
64	20240806	184200	100663010	2475	2475	2475	2475	0
65	20240806	184100	100663010	2475	2475	2475	2475	0
66	20240806	184000	100663010	2475	2475	2475	2475	0
67	20240806	183900	100663010	2475	2475	2475	2475	0
68	20240806	183800	100663010	2475	2475	2475	2475	0
69	20240806	183700	100663010	2475	2475	2475	2475	0
70	20240806	183600	100663010	2475	2475	2475	2475	0
71	20240806	183500	100663010	2475	2475	2475	2475	0
72	20240806	183400	100663010	2475	2475	2475	2475	0
73	20240806	183300	100663010	2475	2475	2475	2475	0
74	20240806	183200	100663010	2475	2475	2475	2475	0
75	20240806	183100	100663010	2475	2475	2475	2475	0
76	20240806	183000	100663010	2475	2475	2475	2475	0
77	20240806	182900	100663010	2475	2475	2475	2475	0
78	20240806	182800	100663010	2475	2475	2475	2475	0
79	20240806	182700	100663010	2475	2475	2475	2475	0
80	20240806	182600	100663010	2475	2475	2475	2475	0
81	20240806	182500	100663010	2475	2475	2475	2475	0
82	20240806	182400	100663010	2475	2475	2475	2475	0
83	20240806	182300	100663010	2475	2475	2475	2475	0
84	20240806	182200	100663010	2475	2475	2475	2475	0
85	20240806	182100	100663010	2475	2475	2475	2475	0
86	20240806	182000	100663010	2475	2475	2475	2475	0
87	20240806	181900	100663010	2475	2475	2475	2475	0
88	20240806	181800	100663010	2475	2475	2475	2475	0
89	20240806	181700	100663010	2475	2475	2475	2475	0
90	20240806	181600	100663010	2475	2475	2475	2475	0
91	20240806	181500	100663010	2475	2475	2475	2475	0
92	20240806	181400	100663010	2475	2475	2475	2475	1875
93	20240806	181300	100663010	2475	2475	2475	2475	0
94	20240806	181200	100663010	2475	2475	2475	2475	0
95	20240806	181100	100663010	2475	2475	2475	2475	0
96	20240806	181000	100663010	2475	2475	2475	2475	0
97	20240806	180900	100663010	2475	2475	2475	2475	0
98	20240806	180800	100663010	2475	2475	2475	2475	0
99	20240806	180700	100663010	2475	2475	2475	2475	0
100	20240806	180600	100663010	2475	2475	2475	2475	0
101	20240806	180500	100663010	2475	2475	2475	2475	0
102	20240806	180400	100663010	2475	2475	2475	2475	0
103	20240806	180300	100663010	2475	2475	2475	2475	0
104	20240806	180200	100663010	2475	2475	2475	2475	0
105	20240806	180100	100663010	2475	2475	2475	2475	0
106	20240806	180000	100663010	2475	2475	2475	2475	0
107	20240806	175900	100663010	2475	2475	2475	2475	0
108	20240806	175800	100663010	2475	2475	2475	2475	0
109	20240806	175700	100663010	2475	2475	2475	2475	0
110	20240806	175600	100663010	2475	2475	2475	2475	0
111	20240806	175500	100663010	2475	2475	2475	2475	0
112	20240806	175400	100663010	2475	2475	2475	2475	0
113	20240806	175300	100663010	2475	2475	2475	2475	0
114	20240806	175200	100663010	2475	2475	2475	2475	0
115	20240806	175100	100663010	2475	2475	2475	2475	0
116	20240806	175000	100663010	2475	2475	2475	2475	0
117	20240806	174900	100663010	2475	2475	2475	2475	0
118	20240806	174800	100663010	2475	2475	2475	2475	0
119	20240806	174700	100663010	2475	2475	2475	2475	0
120	20240806	174600	100663010	2475	2475	2475	2475	0
121	20240806	174500	100663010	2475	2475	2475	2475	0
122	20240806	174400	100663010	2475	2475	2475	2475	1875
123	20240806	174300	100663010	2475	2475	2475	2475	0
124	20240806	174200	100663010	2475	2475	2475	2475	0
125	20240806	174100	100663010	2475	2475	2475	2475	0
126	20240806	174000	100663010	2475	2475	2475	2475	0
127	20240806	173900	100663010	2475	2475	2475	2475	0
128	20240806	173800	100663010	2475	2475	2475	2475	0
129	20240806	173700	100663010	2475	2475	2475	2475	0
130	20240806	173600	100663010	2475	2475	2475	2475	0
131	20240806	173500	100663010	2475	2475	2475	2475	0
132	20240806	173400	100663010	2475	2475	2475	2475	0
133	20240806	173300	100663010	2475	2475	2475	2475	0
134	20240806	173200	100663010	2475	2475	2475	2475	0
135	20240806	173100	100663010	2475	2475	2475	2475	0
136	20240806	173000	100663010	2475	2475	2475	2475	0
137	20240806	172900	100663010	2475	2475	2475	2475	0
138	20240806	172800	100663010	2475	2475	2475	2475	0
139	20240806	172700	100663010	2475	2475	2475	2475	0
140	20240806	172600	100663010	2475	2475	2475	2475	0
141	20240806	172500	100663010	2475	2475	2475	2475	0
142	20240806	172400	100663010	2475	2475	2475	2475	0
143	20240806	172300	100663010	2475	2475	2475	2475	0
144	20240806	172200	100663010	2475	2475	2475	2475	0
145	20240806	172100	100663010	2475	2475	2475	2475	0
146	20240806	172000	100663010	2475	2475	2475	2475	0
147	20240806	171900	100663010	2475	2475	2475	2475	0
148	20240806	171800	100663010	2475	2475	2475	2475	0
149	20240806	171700	100663010	2475	2475	2475	2475	0
150	20240806	171600	100663010	2475	2475	2475	2475	0
151	20240806	171500	100663010	2475	2475	2475	2475	0
152	20240806	171400	100663010	2475	2475	2475	2475	1875
153	20240806	171300	100663010	2475	2475	2475	2475	0
154	20240806	171200	100663010	2475	2475	2475	2475	0
155	20240806	171100	100663010	2475	2475	2475	2475	0
156	20240806	171000	100663010	2475	2475	2475	2475	0
157	20240806	170900	100663010	2475	2475	2475	2475	0
158	20240806	170800	100663010	2475	2475	2475	2475	0
159	20240806	170700	100663010	2475	2475	2475	2475	0
160	20240806	170600	100663010	2475	2475	2475	2475	0
161	20240806	170500	100663010	2475	2475	2475	2475	0
162	20240806	170400	100663010	2475	2475	2475	2475	0
163	20240806	170300	100663010	2475	2475	2475	2475	0
164	20240806	170200	100663010	2475	2475	2475	2475	0
165	20240806	170100	100663010	2475	2475	2475	2475	0
166	20240806	170000	100663010	2475	2475	2475	2475	0
167	20240806	165900	100663010	2475	2475	2475	2475	0
168	20240806	165800	100663010	2475	2475	2475	2475	0
169	20240806	165700	100663010	2475	2475	2475	2475	0
170	20240806	165600	100663010	2475	2475	2475	2475	0
171	20240806	165500	100663010	2475	2475	2475	2475	0
172	20240806	165400	100663010	2475	2475	2475	2475	0
173	20240806	165300	100663010	2475	2475	2475	2475	0
174	20240806	165200	100663010	2475	2475	2475	2475	0
175	20240806	165100	100663010	2475	2475	2475	2475	0
176	20240806	165000	100663010	2475	2475	2475	2475	0
177	20240806	164900	100663010	2475	2475	2475	2475	0
178	20240806	164800	100663010	2475	2475	2475	2475	0
179	20240806	164700	100663010	2475	2475	2475	2475	0
180	20240806	164600	100663010	2475	2475	2475	2475	0
181	20240806	164500	100663010	2475	2475	2475	2475	0
182	20240806	164400	100663010	2475	2475	2475	2475	1875
183	20240806	164300	100663010	2475	2475	2475	2475	0
184	20240806	164200	100663010	2475	2475	2475	2475	0
185	20240806	164100	100663010	2475	2475	2475	2475	0
186	20240806	164000	100663010	2475	2475	2475	2475	0
187	20240806	163900	100663010	2475	2475	2475	2475	0
188	20240806	163800	100663010	2475	2475	2475	2475	0
189	20240806	163700	100663010	2475	2475	2475	2475	0
190	20240806	163600	100663010	2475	2475	2475	2475	0
191	20240806	163500	100663010	2475	2475	2475	2475	0
192	20240806	163400	100663010	2475	2475	2475	2475	0
193	20240806	163300	100663010	2475	2475	2475	2475	0
194	20240806	163200	100663010	2475	2475	2475	2475	0
195	20240806	163100	100663010	2475	2475	2475	2475	0
196	20240806	163000	100663010	2475	2475	2475	2475	0
197	20240806	162900	100663010	2475	2475	2475	2475	0
198	20240806	162800	100663010	2475	2475	2475	2475	0
199	20240806	162700	100663010	2475	2475	2475	2475	0
200	20240806	162600	100663010	2475	2475	2475	2475	0
201	20240806	162500	100663010	2475	2475	2475	2475	0
202	20240806	162400	100663010	2475	2475	2475	2475	0
203	20240806	162300	100663010	2475	2475	2475	2475	0
204	20240806	162200	100663010	2475	2475	2475	2475	0
205	20240806	162100	100663010	2475	2475	2475	2475	0
206	20240806	162000	100663010	2475	2475	2475	2475	0
207	20240806	161900	100663010	2475	2475	2475	2475	0
208	20240806	161800	100663010	2475	2475	2475	2475	0
209	20240806	161700	100663010	2475	2475	2475	2475	0
210	20240806	161600	100663010	2475	2475	2475	2475	0
211	20240806	161500	100663010	2475	2475	2475	2475	0
212	20240806	161400	100663010	2475	2475	2475	2475	1875
213	20240806	161300	100663010	2475	2475	2475	2475	0
214	20240806	161200	100663010	2475	2475	2475	2475	0
215	20240806	161100	100663010	2475	2475	2475	2475	0
216	20240806	161000	100663010	2475	2475	2475	2475	0
217	20240806	160900	100663010	2475	2475	2475	2475	0
218	20240806	160800	100663010	2475	2475	2475	2475	0
219	20240806	160700	100663010	2475	2475	2475	2475	0
220	20240806	160600	100663010	2475	2475	2475	2475	0
221	20240806	160500	100663010	2475	2475	2475	2475	0
222	20240806	160400	100663010	2475	2475	2475	2475	0
223	20240806	160300	100663010	2475	2475	2475	2475	0
224	20240806	160200	100663010	2475	2475	2475	2475	0
225	20240806	160100	100663010	2475	2475	2475	2475	0
226	20240806	160000	100663010	2475	2475	2475	2475	0
227	20240806	155900	100663010	2475	2475	2475	2475	0
228	20240806	155800	100663010	2475	2475	2475	2475	0
229	20240806	155700	100663010	2475	2475	2475	2475	0
230	20240806	155600	100663010	2475	2475	2475	2475	0
231	20240806	155500	100663010	2475	2475	2475	2475	0
232	20240806	155400	100663010	2475	2475	2475	2475	0
233	20240806	155300	100663010	2475	2475	2475	2475	0
234	20240806	155200	100663010	2475	2475	2475	2475	0
235	20240806	155100	100663010	2475	2475	2475	2475	0
236	20240806	155000	100663010	2475	2475	2475	2475	0
237	20240806	154900	100663010	2475	2475	2475	2475	0
238	20240806	154800	100663010	2475	2475	2475	2475	0
239	20240806	154700	100663010	2475	2475	2475	2475	0
240	20240806	154600	100663010	2475	2475	2475	2475	0
241	20240806	154500	100663010	2475	2475	2475	2475	0
242	20240806	154400	100663010	2475	2475	2475	2475	1875
243	20240806	154300	100663010	2475	2475	2475	2475	0
244	20240806	154200	100663010	2475	2475	2475	2475	0
245	20240806	154100	100663010	2475	2475	2475	2475	0
246	20240806	154000	100663010	2475	2475	2475	2475	0
247	20240806	153900	100663010	2475	2475	2475	2475	0
248	20240806	153800	100663010	2475	2475	2475	2475	0
249	20240806	153700	100663010	2475	2475	2475	2475	0
250	20240806	153600	100663010	2475	2475	2475	2475	0
251	20240806	153500	100663010	2475	2475	2475	2475	0
252	20240806	153400	100663010	2475	2475	2475	2475	0
253	20240806	153300	100663010	2475	2475	2475	2475	0
254	20240806	153200	100663010	2475	2475	2475	2475	0
255	20240806	153100	100663010	2475	2475	2475	2475	0
256	20240806	153000	100663010	2475	2475	2475	2475	1875
257	20240806	152900	96022385	2430	2430	2430	2430	0
258	20240806	152800	96022385	2430	2430	2430	2430	0
259	20240806	152700	96022385	2430	2430	2430	2430	0
260	20240806	152600	96022385	2430	2430	2430	2430	0
261	20240806	152500	96022385	2430	2430	2430	2430	0
262	20240806	152400	96022385	2430	2430	2430	2430	0
263	20240806	152300	96022385	2430	2430	2430	2430	0
264	20240806	152200	96022385	2430	2430	2430	2430	0
265	20240806	152100	96022385	2430	2430	2430	2430	0
266	20240806	152000	96022385	2430	2430	2430	2430	0
267	20240806	151900	96022385	2430	2435	2435	2430	104
268	20240806	151800	95769320	2440	2445	2445	2440	36
269	20240806	151700	95681465	2450	2450	2450	2450	0
270	20240806	151600	95681465	2450	2450	2450	2450	13
271	20240806	151500	95649615	2455	2455	2455	2455	11
272	20240806	151400	95622610	2460	2460	2460	2460	11
273	20240806	151300	95595550	2485	2470	2485	2465	109
274	20240806	151200	95325160	2500	2500	2500	2500	0
275	20240806	151100	95325160	2500	2500	2500	2500	0
276	20240806	151000	95325160	2500	2500	2500	2500	0
277	20240806	150900	95325160	2500	2500	2500	2500	0
278	20240806	150800	95325160	2500	2480	2500	2480	170
279	20240806	150700	94901665	2465	2465	2465	2465	0
280	20240806	150600	94901665	2465	2465	2465	2465	0
281	20240806	150500	94901665	2465	2475	2475	2465	90
282	20240806	150400	94679800	2480	2490	2490	2480	69
283	20240806	150300	94508180	2495	2495	2495	2495	20
284	20240806	150200	94458280	2490	2490	2490	2490	0
285	20240806	150100	94458280	2490	2490	2490	2490	34
286	20240806	150000	94373620	2490	2490	2490	2490	0
287	20240806	145900	94373620	2490	2490	2490	2490	0
288	20240806	145800	94373620	2490	2490	2490	2485	80
289	20240806	145700	94174425	2490	2490	2490	2490	0
290	20240806	145600	94174425	2490	2490	2490	2490	0
291	20240806	145500	94174425	2490	2490	2490	2490	0
292	20240806	145400	94174425	2490	2490	2490	2490	0
293	20240806	145300	94174425	2490	2490	2490	2490	0
294	20240806	145200	94174425	2490	2490	2490	2490	34
295	20240806	145100	94089765	2490	2495	2495	2490	21
296	20240806	145000	94037375	2500	2500	2500	2500	0
297	20240806	144900	94037375	2500	2500	2500	2500	34
298	20240806	144800	93952375	2500	2500	2500	2500	0
299	20240806	144700	93952375	2500	2500	2500	2500	0
300	20240806	144600	93952375	2500	2495	2500	2495	37
301	20240806	144500	93860000	2495	2495	2495	2495	0
302	20240806	144400	93860000	2495	2495	2495	2495	0
303	20240806	144300	93860000	2495	2495	2495	2495	34
304	20240806	144200	93775170	2495	2495	2495	2495	40
305	20240806	144100	93675370	2500	2500	2500	2500	12
306	20240806	144000	93645370	2495	2495	2495	2495	0
307	20240806	143900	93645370	2495	2495	2495	2495	0
308	20240806	143800	93645370	2495	2495	2495	2495	0
309	20240806	143700	93645370	2495	2495	2495	2495	40
310	20240806	143600	93545570	2495	2495	2495	2495	0
311	20240806	143500	93545570	2495	2495	2495	2495	0
312	20240806	143400	93545570	2495	2500	2500	2495	35
313	20240806	143300	93458075	2500	2505	2505	2500	2
314	20240806	143200	93453070	2510	2515	2515	2510	956
315	20240806	143100	91048735	2530	2525	2550	2515	662
316	20240806	143000	89376715	2550	2440	2550	2440	3220
317	20240806	142900	81396590	2445	2445	2445	2445	0
318	20240806	142800	81396590	2445	2445	2445	2445	34
319	20240806	142700	81313460	2445	2445	2445	2445	0
320	20240806	142600	81313460	2445	2445	2445	2445	12
321	20240806	142500	81284120	2445	2445	2445	2445	34
322	20240806	142400	81200990	2445	2445	2445	2445	0
323	20240806	142300	81200990	2445	2445	2445	2445	0
324	20240806	142200	81200990	2445	2445	2445	2445	34
325	20240806	142100	81117860	2445	2445	2445	2445	12
326	20240806	142000	81088520	2440	2440	2440	2440	0
327	20240806	141900	81088520	2440	2440	2440	2440	0
328	20240806	141800	81088520	2440	2440	2440	2440	0
329	20240806	141700	81088520	2440	2440	2440	2440	29
330	20240806	141600	81017760	2445	2445	2445	2445	46
331	20240806	141500	80905290	2445	2445	2445	2445	0
332	20240806	141400	80905290	2445	2445	2445	2445	0
333	20240806	141300	80905290	2445	2440	2445	2440	109
334	20240806	141200	80638830	2440	2440	2440	2440	100
335	20240806	141100	80394830	2440	2440	2440	2440	12
336	20240806	141000	80365550	2440	2440	2440	2440	34
337	20240806	140900	80282590	2440	2440	2440	2440	0
338	20240806	140800	80282590	2440	2440	2440	2440	12
339	20240806	140700	80253310	2440	2440	2440	2440	34
340	20240806	140600	80170350	2440	2440	2440	2440	0
341	20240806	140500	80170350	2440	2440	2440	2440	0
342	20240806	140400	80170350	2440	2440	2440	2440	34
343	20240806	140300	80087390	2440	2440	2440	2440	23
344	20240806	140200	80031270	2440	2440	2440	2440	0
345	20240806	140100	80031270	2440	2440	2440	2440	34
346	20240806	140000	79948310	2440	2440	2440	2440	0
347	20240806	135900	79948310	2440	2440	2440	2440	0
348	20240806	135800	79948310	2440	2440	2440	2440	34
349	20240806	135700	79865350	2440	2440	2440	2440	0
350	20240806	135600	79865350	2440	2440	2440	2440	0
351	20240806	135500	79865350	2440	2440	2440	2440	34
352	20240806	135400	79782390	2440	2440	2440	2440	0
353	20240806	135300	79782390	2440	2440	2440	2440	0
354	20240806	135200	79782390	2440	2440	2440	2440	34
355	20240806	135100	79699430	2440	2440	2440	2440	12
356	20240806	135000	79670150	2440	2440	2440	2440	0
357	20240806	134900	79670150	2440	2440	2440	2440	34
358	20240806	134800	79587190	2440	2440	2440	2440	0
359	20240806	134700	79587190	2440	2440	2440	2440	0
360	20240806	134600	79587190	2440	2440	2440	2440	46
361	20240806	134500	79474950	2440	2440	2440	2440	0
362	20240806	134400	79474950	2440	2440	2440	2440	0
363	20240806	134300	79474950	2440	2440	2440	2440	34
364	20240806	134200	79391990	2440	2440	2440	2440	12
365	20240806	134100	79362710	2435	2435	2435	2435	0
366	20240806	134000	79362710	2435	2435	2435	2435	0
367	20240806	133900	79362710	2435	2435	2435	2435	0
368	20240806	133800	79362710	2435	2435	2435	2435	293
369	20240806	133700	78649255	2440	2440	2440	2440	58
370	20240806	133600	78507735	2440	2440	2440	2440	0
371	20240806	133500	78507735	2440	2440	2440	2440	0
372	20240806	133400	78507735	2440	2440	2440	2440	34
373	20240806	133300	78424775	2440	2440	2440	2440	0
374	20240806	133200	78424775	2440	2440	2440	2440	0
375	20240806	133100	78424775	2440	2440	2440	2440	34
376	20240806	133000	78341815	2440	2440	2440	2440	0
377	20240806	132900	78341815	2440	2440	2440	2440	0
378	20240806	132800	78341815	2440	2440	2440	2440	34
379	20240806	132700	78258855	2440	2440	2440	2440	12
380	20240806	132600	78229575	2435	2435	2435	2435	0
381	20240806	132500	78229575	2435	2435	2435	2435	0
382	20240806	132400	78229575	2435	2435	2435	2435	0
383	20240806	132300	78229575	2435	2435	2435	2435	0
384	20240806	132200	78229575	2435	2435	2435	2435	79
385	20240806	132100	78037210	2435	2435	2435	2435	12
386	20240806	132000	78007990	2435	2435	2435	2435	0
387	20240806	131900	78007990	2435	2435	2435	2435	34
388	20240806	131800	77925200	2435	2435	2435	2435	0
389	20240806	131700	77925200	2435	2435	2435	2435	0
390	20240806	131600	77925200	2435	2435	2435	2435	46
391	20240806	131500	77813190	2435	2435	2435	2435	0
392	20240806	131400	77813190	2435	2435	2435	2435	0
393	20240806	131300	77813190	2435	2435	2435	2435	34
394	20240806	131200	77730400	2435	2435	2435	2435	67
395	20240806	131100	77567255	2435	2435	2435	2435	12
396	20240806	131000	77538035	2435	2435	2435	2435	34
397	20240806	130900	77455245	2435	2435	2435	2435	0
398	20240806	130800	77455245	2435	2435	2435	2435	0
399	20240806	130700	77455245	2435	2435	2435	2435	46
400	20240806	130600	77343235	2435	2435	2435	2435	24
401	20240806	130500	77284795	2430	2430	2430	2430	0
402	20240806	130400	77284795	2430	2430	2430	2430	0
403	20240806	130300	77284795	2430	2430	2430	2430	0
404	20240806	130200	77284795	2430	2430	2430	2430	12
405	20240806	130100	77255635	2435	2435	2435	2435	34
406	20240806	130000	77172845	2435	2435	2435	2435	11
407	20240806	125900	77146060	2435	2435	2435	2435	0
408	20240806	125800	77146060	2435	2435	2435	2435	34
409	20240806	125700	77063270	2435	2435	2435	2435	0
410	20240806	125600	77063270	2435	2435	2435	2435	0
411	20240806	125500	77063270	2435	2435	2435	2435	34
412	20240806	125400	76980480	2435	2435	2435	2435	83
413	20240806	125300	76778375	2435	2435	2435	2435	100
414	20240806	125200	76534875	2425	2425	2425	2425	0
415	20240806	125100	76534875	2425	2425	2425	2425	0
416	20240806	125000	76534875	2425	2425	2425	2425	0
417	20240806	124900	76534875	2425	2425	2425	2425	2012
418	20240806	124800	71655775	2425	2425	2425	2425	0
419	20240806	124700	71655775	2425	2425	2425	2425	0
420	20240806	124600	71655775	2425	2425	2425	2425	46
421	20240806	124500	71544225	2425	2425	2425	2425	100
422	20240806	124400	71301725	2425	2425	2425	2425	0
423	20240806	124300	71301725	2425	2425	2425	2425	34
424	20240806	124200	71219275	2425	2425	2425	2425	0
425	20240806	124100	71219275	2425	2425	2425	2425	12
426	20240806	124000	71190175	2420	2420	2420	2420	19
427	20240806	123900	71144195	2420	2420	2420	2420	54
428	20240806	123800	71013515	2425	2425	2425	2425	0
429	20240806	123700	71013515	2425	2425	2425	2425	34
430	20240806	123600	70931065	2425	2425	2425	2425	12
431	20240806	123500	70901965	2425	2425	2425	2425	0
432	20240806	123400	70901965	2425	2425	2425	2425	34
433	20240806	123300	70819515	2425	2425	2425	2425	0
434	20240806	123200	70819515	2425	2425	2425	2425	0
435	20240806	123100	70819515	2425	2425	2425	2425	46
436	20240806	123000	70707965	2425	2425	2425	2425	0
437	20240806	122900	70707965	2425	2425	2425	2425	0
438	20240806	122800	70707965	2425	2425	2425	2425	34
439	20240806	122700	70625515	2425	2425	2425	2425	0
440	20240806	122600	70625515	2425	2425	2425	2425	12
441	20240806	122500	70596415	2420	2420	2420	2420	0
442	20240806	122400	70596415	2420	2420	2420	2420	11
443	20240806	122300	70569795	2420	2420	2420	2420	0
444	20240806	122200	70569795	2420	2425	2425	2420	175
445	20240806	122100	70146125	2425	2425	2425	2425	12
446	20240806	122000	70117025	2420	2420	2420	2420	0
447	20240806	121900	70117025	2420	2420	2420	2420	0
448	20240806	121800	70117025	2420	2420	2420	2420	0
449	20240806	121700	70117025	2420	2420	2420	2420	101
450	20240806	121600	69872605	2420	2420	2420	2420	0
451	20240806	121500	69872605	2420	2420	2420	2420	0
452	20240806	121400	69872605	2420	2420	2425	2420	20
453	20240806	121300	69824185	2425	2425	2425	2425	34
454	20240806	121200	69741735	2425	2425	2425	2425	0
455	20240806	121100	69741735	2425	2425	2425	2425	0
456	20240806	121000	69741735	2425	2425	2425	2425	34
457	20240806	120900	69659285	2425	2425	2425	2425	0
458	20240806	120800	69659285	2425	2425	2425	2425	0
459	20240806	120700	69659285	2425	2425	2425	2425	34
460	20240806	120600	69576835	2425	2425	2425	2425	42
461	20240806	120500	69474985	2425	2425	2425	2425	0
462	20240806	120400	69474985	2425	2425	2425	2425	0
463	20240806	120300	69474985	2425	2425	2425	2425	0
464	20240806	120200	69474985	2425	2425	2425	2425	0
465	20240806	120100	69474985	2425	2425	2425	2425	100
466	20240806	120000	69232485	2425	2425	2425	2425	0
467	20240806	115900	69232485	2425	2425	2425	2425	0
468	20240806	115800	69232485	2425	2425	2425	2425	0
469	20240806	115700	69232485	2425	2425	2425	2425	0
470	20240806	115600	69232485	2425	2425	2425	2425	0
471	20240806	115500	69232485	2425	2425	2425	2425	68
472	20240806	115400	69067585	2425	2425	2425	2425	0
473	20240806	115300	69067585	2425	2425	2425	2425	0
474	20240806	115200	69067585	2425	2425	2425	2425	0
475	20240806	115100	69067585	2425	2425	2425	2425	12
476	20240806	115000	69038485	2415	2415	2415	2415	0
477	20240806	114900	69038485	2415	2415	2415	2415	0
478	20240806	114800	69038485	2415	2415	2415	2415	0
479	20240806	114700	69038485	2415	2415	2415	2415	0
480	20240806	114600	69038485	2415	2415	2415	2415	0
481	20240806	114500	69038485	2415	2415	2415	2415	0
482	20240806	114400	69038485	2415	2415	2415	2415	0
483	20240806	114300	69038485	2415	2415	2415	2415	112
484	20240806	114200	68768005	2410	2410	2410	2410	0
485	20240806	114100	68768005	2410	2410	2410	2410	0
486	20240806	114000	68768005	2410	2410	2410	2410	0
487	20240806	113900	68768005	2410	2410	2410	2410	0
488	20240806	113800	68768005	2410	2410	2410	2410	14
489	20240806	113700	68734265	2410	2410	2410	2410	0
490	20240806	113600	68734265	2410	2410	2410	2410	0
491	20240806	113500	68734265	2410	2410	2410	2410	0
492	20240806	113400	68734265	2410	2410	2410	2410	0
493	20240806	113300	68734265	2410	2410	2410	2410	32
494	20240806	113200	68657145	2415	2415	2415	2415	334
495	20240806	113100	67850535	2415	2415	2415	2415	37
496	20240806	113000	67761180	2415	2415	2415	2415	0
497	20240806	112900	67761180	2415	2415	2415	2415	0
498	20240806	112800	67761180	2415	2415	2415	2415	35
499	20240806	112700	67676655	2415	2415	2415	2415	0
500	20240806	112600	67676655	2415	2415	2415	2415	0
501	20240806	112500	67676655	2415	2415	2415	2415	35
502	20240806	112400	67592130	2415	2415	2415	2415	0
503	20240806	112300	67592130	2415	2415	2415	2415	0
504	20240806	112200	67592130	2415	2415	2415	2415	35
505	20240806	112100	67507605	2415	2415	2415	2415	0
506	20240806	112000	67507605	2415	2415	2415	2415	0
507	20240806	111900	67507605	2415	2415	2415	2415	35
508	20240806	111800	67423080	2415	2415	2415	2415	0
509	20240806	111700	67423080	2415	2415	2415	2415	0
510	20240806	111600	67423080	2415	2415	2415	2415	35
511	20240806	111500	67338555	2415	2415	2415	2415	35
512	20240806	111400	67254030	2415	2415	2415	2415	0
513	20240806	111300	67254030	2415	2415	2415	2415	0
514	20240806	111200	67254030	2415	2415	2415	2415	0
515	20240806	111100	67254030	2415	2415	2415	2415	0
516	20240806	111000	67254030	2415	2415	2415	2415	35
517	20240806	110900	67169505	2415	2415	2415	2415	0
518	20240806	110800	67169505	2415	2415	2415	2415	0
519	20240806	110700	67169505	2415	2415	2415	2415	35
520	20240806	110600	67084980	2415	2415	2415	2415	48
521	20240806	110500	66969060	2415	2415	2415	2415	7
522	20240806	110400	66952155	2415	2430	2430	2415	221
523	20240806	110300	66417915	2430	2430	2430	2430	0
524	20240806	110200	66417915	2430	2430	2430	2430	0
525	20240806	110100	66417915	2430	2430	2430	2430	35
526	20240806	110000	66332865	2430	2430	2430	2430	0
527	20240806	105900	66332865	2430	2430	2430	2430	0
528	20240806	105800	66332865	2430	2430	2430	2430	35
529	20240806	105700	66247815	2430	2430	2430	2430	0
530	20240806	105600	66247815	2430	2430	2430	2430	0
531	20240806	105500	66247815	2430	2430	2430	2430	35
532	20240806	105400	66162765	2435	2435	2435	2435	0
533	20240806	105300	66162765	2435	2435	2435	2435	0
534	20240806	105200	66162765	2435	2435	2435	2435	35
535	20240806	105100	66077540	2435	2435	2435	2435	0
536	20240806	105000	66077540	2435	2435	2435	2435	0
537	20240806	104900	66077540	2435	2435	2435	2435	35
538	20240806	104800	65992315	2435	2435	2435	2435	0
539	20240806	104700	65992315	2435	2435	2435	2435	0
540	20240806	104600	65992315	2435	2435	2435	2435	35
541	20240806	104500	65907090	2435	2435	2435	2435	0
542	20240806	104400	65907090	2435	2435	2435	2435	0
543	20240806	104300	65907090	2435	2430	2435	2430	53
544	20240806	104200	65778135	2435	2435	2435	2435	0
545	20240806	104100	65778135	2435	2435	2435	2435	0
546	20240806	104000	65778135	2435	2435	2435	2435	35
547	20240806	103900	65692910	2435	2435	2435	2435	0
548	20240806	103800	65692910	2435	2435	2435	2435	0
549	20240806	103700	65692910	2435	2435	2435	2435	35
550	20240806	103600	65607685	2435	2435	2435	2435	0
551	20240806	103500	65607685	2435	2410	2435	2410	110
552	20240806	103400	65342340	2400	2400	2400	2400	0
553	20240806	103300	65342340	2400	2400	2400	2400	0
554	20240806	103200	65342340	2400	2400	2400	2400	0
555	20240806	103100	65342340	2400	2430	2430	2400	145
556	20240806	103000	64993285	2430	2430	2430	2400	420
557	20240806	102900	63983295	2455	2410	2455	2405	2178
558	20240806	102800	58736680	2415	2435	2435	2415	1599
559	20240806	102700	54870605	2435	2450	2450	2435	150
560	20240806	102600	54504285	2465	2465	2465	2465	0
561	20240806	102500	54504285	2465	2460	2465	2460	35
562	20240806	102400	54418075	2465	2465	2465	2465	0
563	20240806	102300	54418075	2465	2465	2465	2465	0
564	20240806	102200	54418075	2465	2465	2465	2465	35
565	20240806	102100	54331800	2470	2470	2470	2470	0
566	20240806	102000	54331800	2470	2470	2470	2470	0
567	20240806	101900	54331800	2470	2445	2470	2445	435
568	20240806	101800	53260035	2445	2455	2455	2445	526
569	20240806	101700	51973320	2465	2465	2465	2465	0
570	20240806	101600	51973320	2465	2465	2465	2465	35
571	20240806	101500	51887045	2465	2465	2465	2465	0
572	20240806	101400	51887045	2465	2465	2465	2465	0
573	20240806	101300	51887045	2465	2465	2465	2465	35
574	20240806	101200	51800770	2470	2470	2470	2470	0
575	20240806	101100	51800770	2470	2470	2470	2470	0
576	20240806	101000	51800770	2470	2460	2470	2455	3085
577	20240806	100900	44226025	2460	2460	2460	2460	0
578	20240806	100800	44226025	2460	2465	2465	2460	23
579	20240806	100700	44169420	2470	2470	2470	2470	35
580	20240806	100600	44082970	2470	2470	2470	2470	12
581	20240806	100500	44053330	2470	2470	2470	2470	0
582	20240806	100400	44053330	2470	2470	2470	2470	35
583	20240806	100300	43966880	2470	2470	2470	2470	0
584	20240806	100200	43966880	2470	2470	2470	2470	0
585	20240806	100100	43966880	2470	2470	2470	2470	35
586	20240806	100000	43880430	2470	2470	2470	2470	0
587	20240806	095900	43880430	2470	2470	2470	2470	1
588	20240806	095800	43877960	2470	2470	2470	2470	36
589	20240806	095700	43789040	2470	2470	2470	2470	0
590	20240806	095600	43789040	2470	2470	2470	2470	0
591	20240806	095500	43789040	2470	2470	2470	2470	35
592	20240806	095400	43702590	2470	2460	2470	2460	158
593	20240806	095300	43312360	2460	2460	2460	2460	0
594	20240806	095200	43312360	2460	2465	2465	2460	42
595	20240806	095100	43208865	2465	2460	2465	2460	362
596	20240806	095000	42318285	2460	2450	2460	2450	249
597	20240806	094900	41706930	2440	2440	2440	2440	0
598	20240806	094800	41706930	2440	2440	2440	2440	1035
599	20240806	094700	39181530	2440	2440	2440	2440	6
600	20240806	094600	39166890	2440	2440	2440	2440	47
601	20240806	094500	39052210	2440	2440	2440	2440	21
602	20240806	094400	39000970	2440	2440	2440	2440	12
603	20240806	094300	38971690	2435	2435	2435	2435	11
604	20240806	094200	38944905	2435	2435	2435	2435	0
605	20240806	094100	38944905	2435	2435	2435	2435	33
606	20240806	094000	38864550	2450	2450	2450	2450	35
607	20240806	093900	38778800	2450	2450	2450	2450	16
608	20240806	093800	38739600	2450	2450	2450	2450	0
609	20240806	093700	38739600	2450	2450	2450	2450	35
610	20240806	093600	38653850	2450	2450	2450	2450	0
611	20240806	093500	38653850	2450	2450	2450	2450	0
612	20240806	093400	38653850	2450	2435	2450	2420	159
613	20240806	093300	38265815	2435	2435	2435	2435	0
614	20240806	093200	38265815	2435	2425	2435	2425	501
615	20240806	093100	37046955	2425	2415	2425	2415	5
616	20240806	093000	37034865	2415	2415	2415	2415	0
617	20240806	092900	37034865	2415	2400	2415	2400	2184
618	20240806	092800	31792090	2390	2400	2400	2390	253
619	20240806	092700	31187320	2385	2385	2385	2385	0
620	20240806	092600	31187320	2385	2390	2390	2385	13
621	20240806	092500	31156255	2390	2390	2390	2390	35
622	20240806	092400	31072605	2390	2390	2390	2390	12
623	20240806	092300	31043925	2380	2380	2380	2380	0
624	20240806	092200	31043925	2380	2380	2380	2380	0
625	20240806	092100	31043925	2380	2390	2390	2380	751
626	20240806	092000	29256260	2395	2395	2395	2395	39
627	20240806	091900	29162855	2395	2400	2400	2395	148
628	20240806	091800	28807970	2400	2400	2400	2400	99
629	20240806	091700	28570370	2400	2400	2400	2400	3
630	20240806	091600	28563170	2390	2390	2390	2390	36
631	20240806	091500	28477130	2390	2390	2390	2390	368
632	20240806	091400	27597610	2390	2390	2390	2390	276
633	20240806	091300	26937970	2390	2390	2390	2390	5
634	20240806	091200	26926020	2380	2390	2390	2380	593
635	20240806	091100	25511510	2390	2390	2390	2390	200
636	20240806	091000	25033510	2400	2395	2400	2395	2
637	20240806	090900	25028715	2380	2390	2390	2380	617
638	20240806	090800	23555255	2380	2380	2390	2380	1171
639	20240806	090700	20758275	2380	2390	2390	2380	505
640	20240806	090600	19556025	2390	2380	2390	2380	72
641	20240806	090500	19384570	2380	2355	2380	2355	1961
642	20240806	090400	14718040	2380	2380	2380	2380	35
643	20240806	090300	14634740	2380	2350	2380	2350	374
644	20240806	090200	13755545	2350	2350	2350	2350	0
645	20240806	090100	13755545	2350	2375	2375	2350	470
646	20240806	090000	12644620	2375	2380	2380	2375	5313