KissMeData/006910/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	184800	1099485145	2970	2970	2970	2970	9213
3	20240809	184700	1099485145	2970	2970	2970	2970	0
4	20240809	184600	1099485145	2970	2970	2970	2970	0
5	20240809	184500	1099485145	2970	2970	2970	2970	0
6	20240809	184400	1099485145	2970	2970	2970	2970	0
7	20240809	184300	1099485145	2970	2970	2970	2970	0
8	20240809	184200	1099485145	2970	2970	2970	2970	0
9	20240809	184100	1099485145	2970	2970	2970	2970	0
10	20240809	184000	1099485145	2970	2970	2970	2970	0
11	20240809	183900	1099485145	2970	2970	2970	2970	0
12	20240809	183800	1099485145	2970	2970	2970	2970	0
13	20240809	183700	1099485145	2970	2970	2970	2970	0
14	20240809	183600	1099485145	2970	2970	2970	2970	0
15	20240809	183500	1099485145	2970	2970	2970	2970	0
16	20240809	183400	1099485145	2970	2970	2970	2970	0
17	20240809	183300	1099485145	2970	2970	2970	2970	0
18	20240809	183200	1099485145	2970	2970	2970	2970	0
19	20240809	183100	1099485145	2970	2970	2970	2970	0
20	20240809	183000	1099485145	2970	2970	2970	2970	0
21	20240809	182900	1099485145	2970	2970	2970	2970	0
22	20240809	182800	1099485145	2970	2970	2970	2970	0
23	20240809	182700	1099485145	2970	2970	2970	2970	0
24	20240809	182600	1099485145	2970	2970	2970	2970	0
25	20240809	182500	1099485145	2970	2970	2970	2970	0
26	20240809	182400	1099485145	2970	2970	2970	2970	0
27	20240809	182300	1099485145	2970	2970	2970	2970	0
28	20240809	182200	1099485145	2970	2970	2970	2970	0
29	20240809	182100	1099485145	2970	2970	2970	2970	0
30	20240809	182000	1099485145	2970	2970	2970	2970	0
31	20240809	181900	1099485145	2970	2970	2970	2970	0
32	20240809	181800	1099485145	2970	2970	2970	2970	9213
33	20240809	181700	1099485145	2970	2970	2970	2970	0
34	20240809	181600	1099485145	2970	2970	2970	2970	0
35	20240809	181500	1099485145	2970	2970	2970	2970	0
36	20240809	181400	1099485145	2970	2970	2970	2970	0
37	20240809	181300	1099485145	2970	2970	2970	2970	0
38	20240809	181200	1099485145	2970	2970	2970	2970	0
39	20240809	181100	1099485145	2970	2970	2970	2970	0
40	20240809	181000	1099485145	2970	2970	2970	2970	0
41	20240809	180900	1099485145	2970	2970	2970	2970	0
42	20240809	180800	1099485145	2970	2970	2970	2970	0
43	20240809	180700	1099485145	2970	2970	2970	2970	0
44	20240809	180600	1099485145	2970	2970	2970	2970	0
45	20240809	180500	1099485145	2970	2970	2970	2970	0
46	20240809	180400	1099485145	2970	2970	2970	2970	0
47	20240809	180300	1099485145	2970	2970	2970	2970	0
48	20240809	180200	1099485145	2970	2970	2970	2970	0
49	20240809	180100	1099485145	2970	2970	2970	2970	0
50	20240809	180000	1099485145	2970	2970	2970	2970	0
51	20240809	175900	1099485145	2970	2970	2970	2970	0
52	20240809	175800	1099485145	2970	2970	2970	2970	0
53	20240809	175700	1099485145	2970	2970	2970	2970	0
54	20240809	175600	1099485145	2970	2970	2970	2970	0
55	20240809	175500	1099485145	2970	2970	2970	2970	0
56	20240809	175400	1099485145	2970	2970	2970	2970	0
57	20240809	175300	1099485145	2970	2970	2970	2970	0
58	20240809	175200	1099485145	2970	2970	2970	2970	0
59	20240809	175100	1099485145	2970	2970	2970	2970	0
60	20240809	175000	1099485145	2970	2970	2970	2970	0
61	20240809	174900	1099485145	2970	2970	2970	2970	0
62	20240809	174800	1099485145	2970	2970	2970	2970	9213
63	20240809	174700	1099485145	2970	2970	2970	2970	0
64	20240809	174600	1099485145	2970	2970	2970	2970	0
65	20240809	174500	1099485145	2970	2970	2970	2970	0
66	20240809	174400	1099485145	2970	2970	2970	2970	0
67	20240809	174300	1099485145	2970	2970	2970	2970	0
68	20240809	174200	1099485145	2970	2970	2970	2970	0
69	20240809	174100	1099485145	2970	2970	2970	2970	0
70	20240809	174000	1099485145	2970	2970	2970	2970	0
71	20240809	173900	1099485145	2970	2970	2970	2970	0
72	20240809	173800	1099485145	2970	2970	2970	2970	0
73	20240809	173700	1099485145	2970	2970	2970	2970	0
74	20240809	173600	1099485145	2970	2970	2970	2970	0
75	20240809	173500	1099485145	2970	2970	2970	2970	0
76	20240809	173400	1099485145	2970	2970	2970	2970	0
77	20240809	173300	1099485145	2970	2970	2970	2970	0
78	20240809	173200	1099485145	2970	2970	2970	2970	0
79	20240809	173100	1099485145	2970	2970	2970	2970	0
80	20240809	173000	1099485145	2970	2970	2970	2970	0
81	20240809	172900	1099485145	2970	2970	2970	2970	0
82	20240809	172800	1099485145	2970	2970	2970	2970	0
83	20240809	172700	1099485145	2970	2970	2970	2970	0
84	20240809	172600	1099485145	2970	2970	2970	2970	0
85	20240809	172500	1099485145	2970	2970	2970	2970	0
86	20240809	172400	1099485145	2970	2970	2970	2970	0
87	20240809	172300	1099485145	2970	2970	2970	2970	0
88	20240809	172200	1099485145	2970	2970	2970	2970	0
89	20240809	172100	1099485145	2970	2970	2970	2970	0
90	20240809	172000	1099485145	2970	2970	2970	2970	0
91	20240809	171900	1099485145	2970	2970	2970	2970	0
92	20240809	171800	1099485145	2970	2970	2970	2970	9213
93	20240809	171700	1099485145	2970	2970	2970	2970	0
94	20240809	171600	1099485145	2970	2970	2970	2970	0
95	20240809	171500	1099485145	2970	2970	2970	2970	0
96	20240809	171400	1099485145	2970	2970	2970	2970	0
97	20240809	171300	1099485145	2970	2970	2970	2970	0
98	20240809	171200	1099485145	2970	2970	2970	2970	0
99	20240809	171100	1099485145	2970	2970	2970	2970	0
100	20240809	171000	1099485145	2970	2970	2970	2970	0
101	20240809	170900	1099485145	2970	2970	2970	2970	0
102	20240809	170800	1099485145	2970	2970	2970	2970	0
103	20240809	170700	1099485145	2970	2970	2970	2970	0
104	20240809	170600	1099485145	2970	2970	2970	2970	0
105	20240809	170500	1099485145	2970	2970	2970	2970	0
106	20240809	170400	1099485145	2970	2970	2970	2970	0
107	20240809	170300	1099485145	2970	2970	2970	2970	0
108	20240809	170200	1099485145	2970	2970	2970	2970	0
109	20240809	170100	1099485145	2970	2970	2970	2970	0
110	20240809	170000	1099485145	2970	2970	2970	2970	0
111	20240809	165900	1099485145	2970	2970	2970	2970	0
112	20240809	165800	1099485145	2970	2970	2970	2970	0
113	20240809	165700	1099485145	2970	2970	2970	2970	0
114	20240809	165600	1099485145	2970	2970	2970	2970	0
115	20240809	165500	1099485145	2970	2970	2970	2970	0
116	20240809	165400	1099485145	2970	2970	2970	2970	0
117	20240809	165300	1099485145	2970	2970	2970	2970	0
118	20240809	165200	1099485145	2970	2970	2970	2970	0
119	20240809	165100	1099485145	2970	2970	2970	2970	0
120	20240809	165000	1099485145	2970	2970	2970	2970	0
121	20240809	164900	1099485145	2970	2970	2970	2970	0
122	20240809	164800	1099485145	2970	2970	2970	2970	9213
123	20240809	164700	1099485145	2970	2970	2970	2970	0
124	20240809	164600	1099485145	2970	2970	2970	2970	0
125	20240809	164500	1099485145	2970	2970	2970	2970	0
126	20240809	164400	1099485145	2970	2970	2970	2970	0
127	20240809	164300	1099485145	2970	2970	2970	2970	0
128	20240809	164200	1099485145	2970	2970	2970	2970	0
129	20240809	164100	1099485145	2970	2970	2970	2970	0
130	20240809	164000	1099485145	2970	2970	2970	2970	0
131	20240809	163900	1099485145	2970	2970	2970	2970	0
132	20240809	163800	1099485145	2970	2970	2970	2970	0
133	20240809	163700	1099485145	2970	2970	2970	2970	0
134	20240809	163600	1099485145	2970	2970	2970	2970	0
135	20240809	163500	1099485145	2970	2970	2970	2970	0
136	20240809	163400	1099485145	2970	2970	2970	2970	0
137	20240809	163300	1099485145	2970	2970	2970	2970	0
138	20240809	163200	1099485145	2970	2970	2970	2970	0
139	20240809	163100	1099485145	2970	2970	2970	2970	0
140	20240809	163000	1099485145	2970	2970	2970	2970	0
141	20240809	162900	1099485145	2970	2970	2970	2970	0
142	20240809	162800	1099485145	2970	2970	2970	2970	0
143	20240809	162700	1099485145	2970	2970	2970	2970	0
144	20240809	162600	1099485145	2970	2970	2970	2970	0
145	20240809	162500	1099485145	2970	2970	2970	2970	0
146	20240809	162400	1099485145	2970	2970	2970	2970	0
147	20240809	162300	1099485145	2970	2970	2970	2970	0
148	20240809	162200	1099485145	2970	2970	2970	2970	0
149	20240809	162100	1099485145	2970	2970	2970	2970	0
150	20240809	162000	1099485145	2970	2970	2970	2970	0
151	20240809	161900	1099485145	2970	2970	2970	2970	0
152	20240809	161800	1099485145	2970	2970	2970	2970	9213
153	20240809	161700	1099485145	2970	2970	2970	2970	0
154	20240809	161600	1099485145	2970	2970	2970	2970	0
155	20240809	161500	1099485145	2970	2970	2970	2970	0
156	20240809	161400	1099485145	2970	2970	2970	2970	0
157	20240809	161300	1099485145	2970	2970	2970	2970	0
158	20240809	161200	1099485145	2970	2970	2970	2970	0
159	20240809	161100	1099485145	2970	2970	2970	2970	0
160	20240809	161000	1099485145	2970	2970	2970	2970	0
161	20240809	160900	1099485145	2970	2970	2970	2970	0
162	20240809	160800	1099485145	2970	2970	2970	2970	0
163	20240809	160700	1099485145	2970	2970	2970	2970	0
164	20240809	160600	1099485145	2970	2970	2970	2970	0
165	20240809	160500	1099485145	2970	2970	2970	2970	0
166	20240809	160400	1099485145	2970	2970	2970	2970	0
167	20240809	160300	1099485145	2970	2970	2970	2970	0
168	20240809	160200	1099485145	2970	2970	2970	2970	0
169	20240809	160100	1099485145	2970	2970	2970	2970	0
170	20240809	160000	1099485145	2970	2970	2970	2970	0
171	20240809	155900	1099485145	2970	2970	2970	2970	0
172	20240809	155800	1099485145	2970	2970	2970	2970	0
173	20240809	155700	1099485145	2970	2970	2970	2970	0
174	20240809	155600	1099485145	2970	2970	2970	2970	0
175	20240809	155500	1099485145	2970	2970	2970	2970	0
176	20240809	155400	1099485145	2970	2970	2970	2970	0
177	20240809	155300	1099485145	2970	2970	2970	2970	0
178	20240809	155200	1099485145	2970	2970	2970	2970	0
179	20240809	155100	1099485145	2970	2970	2970	2970	0
180	20240809	155000	1099485145	2970	2970	2970	2970	0
181	20240809	154900	1099485145	2970	2970	2970	2970	0
182	20240809	154800	1099485145	2970	2970	2970	2970	9213
183	20240809	154700	1099485145	2970	2970	2970	2970	0
184	20240809	154600	1099485145	2970	2970	2970	2970	0
185	20240809	154500	1099485145	2970	2970	2970	2970	0
186	20240809	154400	1099485145	2970	2970	2970	2970	0
187	20240809	154300	1099485145	2970	2970	2970	2970	0
188	20240809	154200	1099485145	2970	2970	2970	2970	0
189	20240809	154100	1099485145	2970	2970	2970	2970	0
190	20240809	154000	1099485145	2970	2970	2970	2970	0
191	20240809	153900	1099485145	2970	2970	2970	2970	0
192	20240809	153800	1099485145	2970	2970	2970	2970	0
193	20240809	153700	1099485145	2970	2970	2970	2970	0
194	20240809	153600	1099485145	2970	2970	2970	2970	0
195	20240809	153500	1099485145	2970	2970	2970	2970	0
196	20240809	153400	1099485145	2970	2970	2970	2970	0
197	20240809	153300	1099485145	2970	2970	2970	2970	0
198	20240809	153200	1099485145	2970	2970	2970	2970	0
199	20240809	153100	1099485145	2970	2970	2970	2970	0
200	20240809	153000	1099485145	2970	2970	2970	2970	9213
201	20240809	152900	1072122535	2980	2980	2980	2980	0
202	20240809	152800	1072122535	2980	2980	2980	2980	0
203	20240809	152700	1072122535	2980	2980	2980	2980	0
204	20240809	152600	1072122535	2980	2980	2980	2980	0
205	20240809	152500	1072122535	2980	2980	2980	2980	0
206	20240809	152400	1072122535	2980	2980	2980	2980	0
207	20240809	152300	1072122535	2980	2980	2980	2980	0
208	20240809	152200	1072122535	2980	2980	2980	2980	0
209	20240809	152100	1072122535	2980	2980	2980	2980	0
210	20240809	152000	1072122535	2980	2980	2980	2980	0
211	20240809	151900	1072122535	2980	2980	2980	2980	1001
212	20240809	151800	1069139555	2975	2975	2980	2970	2888
213	20240809	151700	1060556475	2975	2975	2975	2975	2904
214	20240809	151600	1051917075	2980	2980	2980	2980	20
215	20240809	151500	1051857475	2980	2975	2980	2975	433
216	20240809	151400	1050569295	2975	2975	2975	2975	801
217	20240809	151300	1048186320	2975	2980	2980	2975	502
218	20240809	151200	1046692860	2980	2980	2980	2980	560
219	20240809	151100	1045024060	2975	2980	2980	2975	337
220	20240809	151000	1044020950	2980	2980	2980	2980	0
221	20240809	150900	1044020950	2980	2980	2980	2980	0
222	20240809	150800	1044020950	2980	2980	2980	2980	0
223	20240809	150700	1044020950	2980	2980	2980	2980	16
224	20240809	150600	1043973270	2980	2980	2980	2980	0
225	20240809	150500	1043973270	2980	2980	2980	2980	700
226	20240809	150400	1041887270	2980	2980	2980	2980	0
227	20240809	150300	1041887270	2980	2980	2980	2980	0
228	20240809	150200	1041887270	2980	2975	2980	2975	2
229	20240809	150100	1041881315	2975	2980	2980	2975	2727
230	20240809	150000	1033762940	2980	2980	2980	2980	645
231	20240809	145900	1031840840	2985	2985	2985	2985	0
232	20240809	145800	1031840840	2985	2985	2985	2985	7
233	20240809	145700	1031819945	2980	2980	2980	2980	8
234	20240809	145600	1031796105	2980	2975	2980	2975	2
235	20240809	145500	1031790150	2980	2980	2980	2980	16
236	20240809	145400	1031742470	2975	2975	2975	2975	0
237	20240809	145300	1031742470	2975	2980	2980	2975	3220
238	20240809	145200	1022147970	2980	2980	2980	2980	46
239	20240809	145100	1022010890	2980	2980	2980	2980	80
240	20240809	145000	1021772490	2985	2980	2985	2980	83
241	20240809	144900	1021525115	2980	2980	2980	2980	176
242	20240809	144800	1021000635	2975	2980	2980	2975	79
243	20240809	144700	1020765605	2985	2975	2990	2975	77
244	20240809	144600	1020536415	2975	2975	2975	2975	109
245	20240809	144500	1020212140	2975	2975	2990	2975	217
246	20240809	144400	1019566490	2975	2975	2975	2975	80
247	20240809	144300	1019328490	2990	2995	2995	2990	1603
248	20240809	144200	1014527520	2995	2995	2995	2995	196
249	20240809	144100	1013940500	2995	2995	2995	2995	0
250	20240809	144000	1013940500	2995	2995	2995	2995	1
251	20240809	143900	1013937505	2975	2975	2975	2975	0
252	20240809	143800	1013937505	2975	2975	2975	2975	30
253	20240809	143700	1013848255	2975	2975	2975	2975	318
254	20240809	143600	1012902205	2980	2980	2980	2980	0
255	20240809	143500	1012902205	2980	2980	2980	2980	3000
256	20240809	143400	1003962205	2980	2990	2995	2980	2568
257	20240809	143300	996284540	2985	2985	2985	2985	100
258	20240809	143200	995986040	2985	2985	2985	2985	101
259	20240809	143100	995684555	2975	2975	2975	2975	0
260	20240809	143000	995684555	2975	2975	2975	2975	0
261	20240809	142900	995684555	2975	2975	2975	2975	0
262	20240809	142800	995684555	2975	2975	2975	2975	411
263	20240809	142700	994461830	2975	2985	2985	2975	2847
264	20240809	142600	985966915	2975	2980	2980	2975	2231
265	20240809	142500	979321535	2980	2980	2980	2980	0
266	20240809	142400	979321535	2980	2980	2980	2980	1601
267	20240809	142300	974550555	2980	2980	2980	2980	0
268	20240809	142200	974550555	2980	2980	2980	2980	4301
269	20240809	142100	961733575	2985	2980	2985	2980	32
270	20240809	142000	961638210	2980	2980	2980	2980	227
271	20240809	141900	960961750	2980	2980	2980	2980	3
272	20240809	141800	960952810	2980	2980	2980	2980	616
273	20240809	141700	959117130	2975	2975	2975	2975	0
274	20240809	141600	959117130	2975	2975	2975	2975	100
275	20240809	141500	958819630	2975	2975	2975	2975	1
276	20240809	141400	958816655	2975	2975	2975	2975	0
277	20240809	141300	958816655	2975	2975	2975	2975	5
278	20240809	141200	958801780	2975	2975	2975	2975	10
279	20240809	141100	958772030	2970	2970	2970	2970	34
280	20240809	141000	958671050	2970	2970	2970	2970	55
281	20240809	140900	958507700	2970	2970	2970	2970	0
282	20240809	140800	958507700	2970	2970	2970	2970	1787
283	20240809	140700	953200310	2970	2970	2970	2970	30
284	20240809	140600	953111210	2960	2960	2960	2960	421
285	20240809	140500	951865050	2965	2965	2965	2965	0
286	20240809	140400	951865050	2965	2965	2965	2965	6290
287	20240809	140300	933215200	2965	2970	2970	2965	229
288	20240809	140200	932535965	2970	2970	2970	2970	6131
289	20240809	140100	914326895	2970	2970	2970	2970	877
290	20240809	140000	911722205	2970	2970	2970	2970	0
291	20240809	135900	911722205	2970	2970	2970	2970	0
292	20240809	135800	911722205	2970	2975	2975	2970	507
293	20240809	135700	910216380	2975	2975	2975	2975	2745
294	20240809	135600	902050005	2980	2980	2980	2980	0
295	20240809	135500	902050005	2980	2980	2980	2980	0
296	20240809	135400	902050005	2980	2975	2980	2975	104
297	20240809	135300	901740105	2975	2975	2975	2975	4735
298	20240809	135200	887653480	2975	2975	2975	2975	774
299	20240809	135100	885350830	2975	2975	2975	2975	0
300	20240809	135000	885350830	2975	2975	2975	2975	200
301	20240809	134900	884755830	2980	2980	2980	2980	5750
302	20240809	134800	867620830	2985	2985	2985	2985	10
303	20240809	134700	867590980	2985	2980	2985	2980	23
304	20240809	134600	867522395	2980	2980	2980	2980	0
305	20240809	134500	867522395	2980	2980	2980	2980	788
306	20240809	134400	865174155	2985	2985	2985	2985	0
307	20240809	134300	865174155	2985	2985	2985	2985	0
308	20240809	134200	865174155	2985	2990	2990	2985	2512
309	20240809	134100	857675825	2990	2990	2990	2990	0
310	20240809	134000	857675825	2990	2990	2990	2985	479
311	20240809	133900	856245615	2990	2990	2990	2990	0
312	20240809	133800	856245615	2990	2990	2990	2990	0
313	20240809	133700	856245615	2990	2990	2990	2990	500
314	20240809	133600	854750615	2990	2990	2990	2990	0
315	20240809	133500	854750615	2990	2990	2990	2990	0
316	20240809	133400	854750615	2990	2990	2990	2990	0
317	20240809	133300	854750615	2990	2990	2990	2990	200
318	20240809	133200	854152615	2985	2985	2985	2985	0
319	20240809	133100	854152615	2985	2985	2985	2985	0
320	20240809	133000	854152615	2985	2985	2985	2985	0
321	20240809	132900	854152615	2985	2990	2990	2985	387
322	20240809	132800	852997345	2990	2990	2990	2990	75
323	20240809	132700	852773095	2990	2985	2990	2985	368
324	20240809	132600	851673590	2990	2990	2990	2990	12
325	20240809	132500	851637710	2990	2990	2990	2990	100
326	20240809	132400	851338710	2990	2990	2990	2990	20
327	20240809	132300	851278910	2990	2985	2990	2985	3083
328	20240809	132200	842061155	2990	2990	2990	2990	40
329	20240809	132100	841941555	2990	2990	2990	2990	0
330	20240809	132000	841941555	2990	2990	2990	2990	1
331	20240809	131900	841938565	2990	2990	2990	2990	778
332	20240809	131800	839612345	2990	2990	2990	2990	10
333	20240809	131700	839582445	2985	2985	2985	2985	0
334	20240809	131600	839582445	2985	2985	2985	2985	0
335	20240809	131500	839582445	2985	2985	2985	2985	15
336	20240809	131400	839537670	2985	2990	2990	2985	11
337	20240809	131300	839504785	2990	2990	2990	2990	50
338	20240809	131200	839355285	2990	2990	2990	2990	0
339	20240809	131100	839355285	2990	2990	2990	2990	0
340	20240809	131000	839355285	2990	2990	2990	2990	0
341	20240809	130900	839355285	2990	2990	2990	2990	529
342	20240809	130800	837773575	2985	2985	2985	2985	61
343	20240809	130700	837591490	2990	2990	2990	2990	500
344	20240809	130600	836096490	2990	2990	2990	2990	500
345	20240809	130500	834601490	2985	2985	2985	2985	1
346	20240809	130400	834598505	2990	2990	2990	2990	0
347	20240809	130300	834598505	2990	2990	2990	2990	0
348	20240809	130200	834598505	2990	2990	2990	2990	10
349	20240809	130100	834568605	2985	2985	2985	2985	82
350	20240809	130000	834323835	2990	2990	2990	2990	5
351	20240809	125900	834308885	2990	2990	2990	2990	2
352	20240809	125800	834302905	2990	2990	2990	2990	5
353	20240809	125700	834287955	2990	2990	2990	2990	0
354	20240809	125600	834287955	2990	2990	2990	2990	3
355	20240809	125500	834278985	2990	2990	2990	2990	0
356	20240809	125400	834278985	2990	2990	2990	2990	0
357	20240809	125300	834278985	2990	2990	2990	2990	1
358	20240809	125200	834275995	2990	2990	2990	2985	1094
359	20240809	125100	831008175	2990	2990	2990	2990	126
360	20240809	125000	830631435	2985	2985	2985	2985	0
361	20240809	124900	830631435	2985	2985	2985	2985	573
362	20240809	124800	828921030	2985	2990	2990	2985	1100
363	20240809	124700	825632250	2990	2990	2990	2990	0
364	20240809	124600	825632250	2990	2990	2990	2990	0
365	20240809	124500	825632250	2990	2990	2990	2990	1
366	20240809	124400	825629260	2985	2985	2985	2985	20
367	20240809	124300	825569560	2985	2985	2985	2985	36
368	20240809	124200	825462100	2990	2990	2990	2990	0
369	20240809	124100	825462100	2990	2990	2990	2990	100
370	20240809	124000	825163100	2990	2990	2990	2990	42
371	20240809	123900	825037520	2990	2990	2990	2990	48
372	20240809	123800	824894000	2990	2990	2990	2990	50
373	20240809	123700	824744500	2990	2990	2990	2990	85
374	20240809	123600	824490350	2990	2990	2990	2990	1005
375	20240809	123500	821485400	2985	2990	2990	2985	500
376	20240809	123400	819992895	2990	2990	2990	2990	0
377	20240809	123300	819992895	2990	2995	2995	2990	1178
378	20240809	123200	816469785	2990	2990	2990	2990	0
379	20240809	123100	816469785	2990	2990	2990	2990	707
380	20240809	123000	814355855	2990	2990	2990	2990	0
381	20240809	122900	814355855	2990	2990	2990	2990	300
382	20240809	122800	813458855	2990	2990	2990	2990	0
383	20240809	122700	813458855	2990	2990	2990	2990	0
384	20240809	122600	813458855	2990	2990	2990	2990	0
385	20240809	122500	813458855	2990	2990	2990	2990	0
386	20240809	122400	813458855	2990	2990	2990	2990	0
387	20240809	122300	813458855	2990	2990	2990	2990	0
388	20240809	122200	813458855	2990	2990	2990	2990	50
389	20240809	122100	813309355	2990	2990	2990	2990	0
390	20240809	122000	813309355	2990	2990	2990	2990	0
391	20240809	121900	813309355	2990	2990	2990	2990	170
392	20240809	121800	812801055	2990	2990	2990	2990	0
393	20240809	121700	812801055	2990	2990	2990	2990	0
394	20240809	121600	812801055	2990	2995	2995	2990	104
395	20240809	121500	812489675	2995	2995	2995	2995	70
396	20240809	121400	812280025	2995	2995	2995	2995	0
397	20240809	121300	812280025	2995	2995	2995	2995	0
398	20240809	121200	812280025	2995	2995	2995	2995	0
399	20240809	121100	812280025	2995	2995	2995	2995	0
400	20240809	121000	812280025	2995	2995	2995	2995	65
401	20240809	120900	812085350	2995	2995	2995	2990	463
402	20240809	120800	810700900	2995	2995	2995	2995	1
403	20240809	120700	810697905	2990	2995	2995	2990	152
404	20240809	120600	810243415	2990	2990	2990	2990	0
405	20240809	120500	810243415	2990	2990	2990	2990	0
406	20240809	120400	810243415	2990	2990	2990	2990	113
407	20240809	120300	809905545	2990	2990	2990	2990	0
408	20240809	120200	809905545	2990	2990	2990	2990	0
409	20240809	120100	809905545	2990	2990	2990	2990	0
410	20240809	120000	809905545	2990	2990	2990	2990	0
411	20240809	115900	809905545	2990	2990	2990	2990	200
412	20240809	115800	809307545	2990	2990	2990	2990	51
413	20240809	115700	809155055	2990	2990	2990	2990	0
414	20240809	115600	809155055	2990	2990	2990	2990	0
415	20240809	115500	809155055	2990	2990	2990	2990	0
416	20240809	115400	809155055	2990	2990	2990	2990	15
417	20240809	115300	809110205	2990	2990	2990	2990	10
418	20240809	115200	809080305	2990	2990	2990	2990	3
419	20240809	115100	809071335	2990	2990	2990	2990	11
420	20240809	115000	809038445	2990	2995	2995	2990	2
421	20240809	114900	809032460	2985	2985	2985	2985	0
422	20240809	114800	809032460	2985	2990	2990	2985	740
423	20240809	114700	806823125	2990	2990	2990	2990	0
424	20240809	114600	806823125	2990	2990	2990	2990	236
425	20240809	114500	806117485	2990	2990	2990	2990	375
426	20240809	114400	804996235	2990	2990	2990	2990	101
427	20240809	114300	804694245	2995	2995	2995	2995	4
428	20240809	114200	804682265	2995	2995	2995	2995	0
429	20240809	114100	804682265	2995	2995	3000	2995	1003
430	20240809	114000	801678265	2995	2995	2995	2995	24
431	20240809	113900	801606385	2990	2990	2990	2990	0
432	20240809	113800	801606385	2990	2990	2990	2990	101
433	20240809	113700	801304395	2990	2990	2990	2990	1
434	20240809	113600	801301405	2995	2995	2995	2995	5
435	20240809	113500	801286430	2990	2990	2990	2990	1
436	20240809	113400	801283440	2990	2990	2990	2990	200
437	20240809	113300	800685440	2995	2995	2995	2995	200
438	20240809	113200	800086440	2995	2995	2995	2995	0
439	20240809	113100	800086440	2995	2995	2995	2995	0
440	20240809	113000	800086440	2995	2995	2995	2995	1
441	20240809	112900	800083445	2995	2995	2995	2995	21
442	20240809	112800	800020550	2990	2990	2990	2990	73
443	20240809	112700	799802280	2990	2990	2990	2990	10
444	20240809	112600	799772380	2990	2995	2995	2990	600
445	20240809	112500	797978375	2995	2995	2995	2995	101
446	20240809	112400	797675880	3000	3000	3000	3000	0
447	20240809	112300	797675880	3000	2990	3000	2990	110
448	20240809	112200	797346880	2995	2995	2995	2995	0
449	20240809	112100	797346880	2995	2995	2995	2995	100
450	20240809	112000	797047380	2990	2990	2990	2990	0
451	20240809	111900	797047380	2990	2990	2990	2990	0
452	20240809	111800	797047380	2990	2990	2990	2990	4541
453	20240809	111700	783469790	2990	2990	2990	2990	9
454	20240809	111600	783442880	2990	2990	2990	2990	100
455	20240809	111500	783143880	2990	2990	2990	2990	242
456	20240809	111400	782420300	2975	2975	2975	2975	0
457	20240809	111300	782420300	2975	2975	2975	2975	0
458	20240809	111200	782420300	2975	2985	2985	2975	371
459	20240809	111100	781314220	2980	2980	2980	2980	0
460	20240809	111000	781314220	2980	2980	2980	2980	7
461	20240809	110900	781293360	2980	2980	2980	2980	1586
462	20240809	110800	776567080	2985	2985	2985	2985	0
463	20240809	110700	776567080	2985	2985	2985	2985	0
464	20240809	110600	776567080	2985	2985	2985	2980	2699
465	20240809	110500	768523815	2985	2990	2990	2985	174
466	20240809	110400	768004350	2990	2985	2990	2985	2405
467	20240809	110300	760814925	2990	2990	2990	2990	0
468	20240809	110200	760814925	2990	2990	2990	2985	655
469	20240809	110100	758857975	2990	2990	2990	2990	9
470	20240809	110000	758831065	2990	2985	2990	2985	9
471	20240809	105900	758804195	2975	2995	2995	2975	15296
472	20240809	105800	713214645	2995	2995	2995	2995	0
473	20240809	105700	713214645	2995	2995	2995	2995	0
474	20240809	105600	713214645	2995	2995	2995	2995	620
475	20240809	105500	711357745	2995	2995	2995	2995	153
476	20240809	105400	710899510	3000	3000	3000	3000	0
477	20240809	105300	710899510	3000	3000	3000	3000	0
478	20240809	105200	710899510	3000	3000	3000	3000	0
479	20240809	105100	710899510	3000	3000	3000	3000	5
480	20240809	105000	710884510	2995	3000	3000	2995	1892
481	20240809	104900	705208560	3005	3005	3005	3005	0
482	20240809	104800	705208560	3005	3000	3005	3000	11
483	20240809	104700	705175555	3000	3000	3000	3000	0
484	20240809	104600	705175555	3000	3000	3000	3000	183
485	20240809	104500	704626555	3005	3005	3005	3005	3481
486	20240809	104400	694166150	3005	3005	3005	3005	0
487	20240809	104300	694166150	3005	3005	3005	3005	0
488	20240809	104200	694166150	3005	3005	3005	3005	2
489	20240809	104100	694160140	3005	3005	3005	3005	10
490	20240809	104000	694130090	3000	3000	3010	3000	6986
491	20240809	103900	673171990	2995	3000	3000	2995	1035
492	20240809	103800	670072140	2995	2995	2995	2995	141
493	20240809	103700	669649845	2995	2995	2995	2995	150
494	20240809	103600	669200595	2995	2995	2995	2995	0
495	20240809	103500	669200595	2995	2995	2995	2995	0
496	20240809	103400	669200595	2995	2995	2995	2995	0
497	20240809	103300	669200595	2995	2995	2995	2995	1321
498	20240809	103200	665244200	3000	2990	3000	2990	4345
499	20240809	103100	652235905	2990	2990	2990	2990	3
500	20240809	103000	652226935	2985	2980	2985	2980	355
501	20240809	102900	651168260	2985	2985	2985	2985	2
502	20240809	102800	651162290	2985	2985	2985	2980	3
503	20240809	102700	651153340	2995	2995	2995	2995	3
504	20240809	102600	651144355	2990	2990	2990	2990	384
505	20240809	102500	649996195	2980	2985	2985	2980	3100
506	20240809	102400	640757695	2990	2985	2990	2985	11
507	20240809	102300	640724840	2995	2995	2995	2995	1
508	20240809	102200	640721845	2995	2995	2995	2995	0
509	20240809	102100	640721845	2995	2985	2995	2985	2610
510	20240809	102000	632930895	2985	2995	2995	2985	109
511	20240809	101900	632605500	2995	2990	2995	2990	42
512	20240809	101800	632479910	2990	2985	2990	2985	44
513	20240809	101700	632348500	2985	2985	2985	2985	435
514	20240809	101600	631050025	2985	2990	2990	2985	185
515	20240809	101500	630497760	2990	2990	2990	2990	203
516	20240809	101400	629890790	2990	2990	2990	2990	140
517	20240809	101300	629472190	2990	2990	2990	2990	1515
518	20240809	101200	624942340	2990	2995	2995	2990	2719
519	20240809	101100	616803270	2995	2995	2995	2995	9
520	20240809	101000	616776315	3000	3000	3000	3000	895
521	20240809	100900	614091315	3015	3015	3015	3015	0
522	20240809	100800	614091315	3015	3015	3015	3015	0
523	20240809	100700	614091315	3015	3010	3015	3010	51
524	20240809	100600	613937800	3015	3010	3015	3010	163
525	20240809	100500	613447155	3015	3015	3015	3010	33
526	20240809	100400	613347815	3010	3015	3015	3005	133
527	20240809	100300	612947540	3015	3015	3015	3015	42
528	20240809	100200	612820910	3000	3015	3015	3000	174
529	20240809	100100	612298700	3015	3015	3015	3000	105
530	20240809	100000	611983625	3005	3015	3015	3000	241
531	20240809	095900	611257515	3015	3015	3015	3000	7
532	20240809	095800	611236440	3010	3015	3015	3010	533
533	20240809	095700	609632095	3015	3010	3015	3010	796
534	20240809	095600	607235535	3010	3010	3010	3005	18
535	20240809	095500	607181405	3010	3010	3010	3010	0
536	20240809	095400	607181405	3010	3010	3010	3010	0
537	20240809	095300	607181405	3010	3005	3010	3005	2364
538	20240809	095200	600076605	3010	3010	3010	3010	50
539	20240809	095100	599926105	3005	3010	3010	3005	1631
540	20240809	095000	595019945	3010	3010	3010	3010	20
541	20240809	094900	594959745	3010	3005	3010	3005	2
542	20240809	094800	594953730	3005	3000	3010	3000	1033
543	20240809	094700	591850795	3000	3005	3005	3000	1011
544	20240809	094600	588817750	3005	3005	3005	3005	0
545	20240809	094500	588817750	3005	2995	3005	2995	1067
546	20240809	094400	585612685	2995	2995	2995	2995	800
547	20240809	094300	583216685	2995	2995	2995	2995	175
548	20240809	094200	582692560	2995	3000	3000	2995	2413
549	20240809	094100	575464055	3000	3000	3000	3000	2228
550	20240809	094000	568780055	3000	3000	3000	3000	10
551	20240809	093900	568750055	3000	3000	3000	3000	902
552	20240809	093800	566044055	3000	3005	3005	3000	1235
553	20240809	093700	562333075	3005	3005	3005	3005	644
554	20240809	093600	560397855	3010	3010	3010	3010	0
555	20240809	093500	560397855	3010	3010	3010	3005	574
556	20240809	093400	558670265	3010	3005	3010	3005	3081
557	20240809	093300	549404155	3005	3005	3005	3005	166
558	20240809	093200	548905325	3005	3010	3010	3005	1609
559	20240809	093100	544066235	3005	3010	3010	3005	52
560	20240809	093000	543909900	3010	3010	3010	3010	2
561	20240809	092900	543903880	3010	3010	3010	3010	140
562	20240809	092800	543482480	3010	3010	3010	3010	1445
563	20240809	092700	539133030	3010	3015	3015	3005	681
564	20240809	092600	537086070	3015	3015	3015	3015	35
565	20240809	092500	536980545	3020	3010	3020	3010	1190
566	20240809	092400	533397805	3020	3020	3020	3010	312
567	20240809	092300	532457565	3010	3020	3020	3010	1794
568	20240809	092200	527039905	3020	3020	3020	3020	415
569	20240809	092100	525786605	3020	3005	3020	3000	8925
570	20240809	092000	498926460	3005	3005	3005	3000	1502
571	20240809	091900	494416600	3005	3000	3005	3000	744
572	20240809	091800	492184495	3000	3000	3000	2990	3882
573	20240809	091700	480553100	3000	3000	3000	3000	538
574	20240809	091600	478939100	3010	3005	3010	3000	5069
575	20240809	091500	463686565	3005	3010	3010	3005	2500
576	20240809	091400	456172915	3005	3005	3010	3000	1834
577	20240809	091300	450657160	3010	3000	3010	2995	1378
578	20240809	091200	446527195	3000	2985	3000	2985	844
579	20240809	091100	444002460	2985	2970	2985	2965	2859
580	20240809	091000	435487725	2970	3005	3015	2915	62432
581	20240809	090900	249185315	3010	3010	3015	3005	2065
582	20240809	090800	242975155	3015	3005	3015	3005	21804
583	20240809	090700	177365725	3005	3010	3015	3005	19330
584	20240809	090600	119273010	3020	3000	3020	3000	6130
585	20240809	090500	100786165	3005	3000	3005	2990	6851
586	20240809	090400	80231455	3000	2990	3000	2985	6822
587	20240809	090300	59808060	2995	2970	2995	2970	7569
588	20240809	090200	37255940	2970	2960	2970	2960	1377
589	20240809	090100	33174145	2970	2975	2980	2960	1041
590	20240809	090000	30073030	2970	2950	2970	2950	10186