KissMeData/291650/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	210100	340463715	2940	2940	2940	2940	1250
3	20240806	210000	340463715	2940	2940	2940	2940	0
4	20240806	205900	340463715	2940	2940	2940	2940	0
5	20240806	205800	340463715	2940	2940	2940	2940	0
6	20240806	205700	340463715	2940	2940	2940	2940	0
7	20240806	205600	340463715	2940	2940	2940	2940	0
8	20240806	205500	340463715	2940	2940	2940	2940	0
9	20240806	205400	340463715	2940	2940	2940	2940	0
10	20240806	205300	340463715	2940	2940	2940	2940	0
11	20240806	205200	340463715	2940	2940	2940	2940	0
12	20240806	205100	340463715	2940	2940	2940	2940	0
13	20240806	205000	340463715	2940	2940	2940	2940	0
14	20240806	204900	340463715	2940	2940	2940	2940	0
15	20240806	204800	340463715	2940	2940	2940	2940	0
16	20240806	204700	340463715	2940	2940	2940	2940	0
17	20240806	204600	340463715	2940	2940	2940	2940	0
18	20240806	204500	340463715	2940	2940	2940	2940	0
19	20240806	204400	340463715	2940	2940	2940	2940	0
20	20240806	204300	340463715	2940	2940	2940	2940	0
21	20240806	204200	340463715	2940	2940	2940	2940	0
22	20240806	204100	340463715	2940	2940	2940	2940	0
23	20240806	204000	340463715	2940	2940	2940	2940	0
24	20240806	203900	340463715	2940	2940	2940	2940	0
25	20240806	203800	340463715	2940	2940	2940	2940	0
26	20240806	203700	340463715	2940	2940	2940	2940	0
27	20240806	203600	340463715	2940	2940	2940	2940	0
28	20240806	203500	340463715	2940	2940	2940	2940	0
29	20240806	203400	340463715	2940	2940	2940	2940	0
30	20240806	203300	340463715	2940	2940	2940	2940	0
31	20240806	203200	340463715	2940	2940	2940	2940	0
32	20240806	203100	340463715	2940	2940	2940	2940	1250
33	20240806	203000	340463715	2940	2940	2940	2940	0
34	20240806	202900	340463715	2940	2940	2940	2940	0
35	20240806	202800	340463715	2940	2940	2940	2940	0
36	20240806	202700	340463715	2940	2940	2940	2940	0
37	20240806	202600	340463715	2940	2940	2940	2940	0
38	20240806	202500	340463715	2940	2940	2940	2940	0
39	20240806	202400	340463715	2940	2940	2940	2940	0
40	20240806	202300	340463715	2940	2940	2940	2940	0
41	20240806	202200	340463715	2940	2940	2940	2940	0
42	20240806	202100	340463715	2940	2940	2940	2940	0
43	20240806	202000	340463715	2940	2940	2940	2940	0
44	20240806	201900	340463715	2940	2940	2940	2940	0
45	20240806	201800	340463715	2940	2940	2940	2940	0
46	20240806	201700	340463715	2940	2940	2940	2940	0
47	20240806	201600	340463715	2940	2940	2940	2940	0
48	20240806	201500	340463715	2940	2940	2940	2940	0
49	20240806	201400	340463715	2940	2940	2940	2940	0
50	20240806	201300	340463715	2940	2940	2940	2940	0
51	20240806	201200	340463715	2940	2940	2940	2940	0
52	20240806	201100	340463715	2940	2940	2940	2940	0
53	20240806	201000	340463715	2940	2940	2940	2940	0
54	20240806	200900	340463715	2940	2940	2940	2940	0
55	20240806	200800	340463715	2940	2940	2940	2940	0
56	20240806	200700	340463715	2940	2940	2940	2940	0
57	20240806	200600	340463715	2940	2940	2940	2940	0
58	20240806	200500	340463715	2940	2940	2940	2940	0
59	20240806	200400	340463715	2940	2940	2940	2940	0
60	20240806	200300	340463715	2940	2940	2940	2940	0
61	20240806	200200	340463715	2940	2940	2940	2940	0
62	20240806	200100	340463715	2940	2940	2940	2940	1250
63	20240806	200000	340463715	2940	2940	2940	2940	0
64	20240806	195900	340463715	2940	2940	2940	2940	0
65	20240806	195800	340463715	2940	2940	2940	2940	0
66	20240806	195700	340463715	2940	2940	2940	2940	0
67	20240806	195600	340463715	2940	2940	2940	2940	0
68	20240806	195500	340463715	2940	2940	2940	2940	0
69	20240806	195400	340463715	2940	2940	2940	2940	0
70	20240806	195300	340463715	2940	2940	2940	2940	0
71	20240806	195200	340463715	2940	2940	2940	2940	0
72	20240806	195100	340463715	2940	2940	2940	2940	0
73	20240806	195000	340463715	2940	2940	2940	2940	0
74	20240806	194900	340463715	2940	2940	2940	2940	0
75	20240806	194800	340463715	2940	2940	2940	2940	0
76	20240806	194700	340463715	2940	2940	2940	2940	0
77	20240806	194600	340463715	2940	2940	2940	2940	0
78	20240806	194500	340463715	2940	2940	2940	2940	0
79	20240806	194400	340463715	2940	2940	2940	2940	0
80	20240806	194300	340463715	2940	2940	2940	2940	0
81	20240806	194200	340463715	2940	2940	2940	2940	0
82	20240806	194100	340463715	2940	2940	2940	2940	0
83	20240806	194000	340463715	2940	2940	2940	2940	0
84	20240806	193900	340463715	2940	2940	2940	2940	0
85	20240806	193800	340463715	2940	2940	2940	2940	0
86	20240806	193700	340463715	2940	2940	2940	2940	0
87	20240806	193600	340463715	2940	2940	2940	2940	0
88	20240806	193500	340463715	2940	2940	2940	2940	0
89	20240806	193400	340463715	2940	2940	2940	2940	0
90	20240806	193300	340463715	2940	2940	2940	2940	0
91	20240806	193200	340463715	2940	2940	2940	2940	0
92	20240806	193100	340463715	2940	2940	2940	2940	1250
93	20240806	193000	340463715	2940	2940	2940	2940	0
94	20240806	192900	340463715	2940	2940	2940	2940	0
95	20240806	192800	340463715	2940	2940	2940	2940	0
96	20240806	192700	340463715	2940	2940	2940	2940	0
97	20240806	192600	340463715	2940	2940	2940	2940	0
98	20240806	192500	340463715	2940	2940	2940	2940	0
99	20240806	192400	340463715	2940	2940	2940	2940	0
100	20240806	192300	340463715	2940	2940	2940	2940	0
101	20240806	192200	340463715	2940	2940	2940	2940	0
102	20240806	192100	340463715	2940	2940	2940	2940	0
103	20240806	192000	340463715	2940	2940	2940	2940	0
104	20240806	191900	340463715	2940	2940	2940	2940	0
105	20240806	191800	340463715	2940	2940	2940	2940	0
106	20240806	191700	340463715	2940	2940	2940	2940	0
107	20240806	191600	340463715	2940	2940	2940	2940	0
108	20240806	191500	340463715	2940	2940	2940	2940	0
109	20240806	191400	340463715	2940	2940	2940	2940	0
110	20240806	191300	340463715	2940	2940	2940	2940	0
111	20240806	191200	340463715	2940	2940	2940	2940	0
112	20240806	191100	340463715	2940	2940	2940	2940	0
113	20240806	191000	340463715	2940	2940	2940	2940	0
114	20240806	190900	340463715	2940	2940	2940	2940	0
115	20240806	190800	340463715	2940	2940	2940	2940	0
116	20240806	190700	340463715	2940	2940	2940	2940	0
117	20240806	190600	340463715	2940	2940	2940	2940	0
118	20240806	190500	340463715	2940	2940	2940	2940	0
119	20240806	190400	340463715	2940	2940	2940	2940	0
120	20240806	190300	340463715	2940	2940	2940	2940	0
121	20240806	190200	340463715	2940	2940	2940	2940	0
122	20240806	190100	340463715	2940	2940	2940	2940	1250
123	20240806	190000	340463715	2940	2940	2940	2940	0
124	20240806	185900	340463715	2940	2940	2940	2940	0
125	20240806	185800	340463715	2940	2940	2940	2940	0
126	20240806	185700	340463715	2940	2940	2940	2940	0
127	20240806	185600	340463715	2940	2940	2940	2940	0
128	20240806	185500	340463715	2940	2940	2940	2940	0
129	20240806	185400	340463715	2940	2940	2940	2940	0
130	20240806	185300	340463715	2940	2940	2940	2940	0
131	20240806	185200	340463715	2940	2940	2940	2940	0
132	20240806	185100	340463715	2940	2940	2940	2940	0
133	20240806	185000	340463715	2940	2940	2940	2940	0
134	20240806	184900	340463715	2940	2940	2940	2940	0
135	20240806	184800	340463715	2940	2940	2940	2940	0
136	20240806	184700	340463715	2940	2940	2940	2940	0
137	20240806	184600	340463715	2940	2940	2940	2940	0
138	20240806	184500	340463715	2940	2940	2940	2940	0
139	20240806	184400	340463715	2940	2940	2940	2940	0
140	20240806	184300	340463715	2940	2940	2940	2940	0
141	20240806	184200	340463715	2940	2940	2940	2940	0
142	20240806	184100	340463715	2940	2940	2940	2940	0
143	20240806	184000	340463715	2940	2940	2940	2940	0
144	20240806	183900	340463715	2940	2940	2940	2940	0
145	20240806	183800	340463715	2940	2940	2940	2940	0
146	20240806	183700	340463715	2940	2940	2940	2940	0
147	20240806	183600	340463715	2940	2940	2940	2940	0
148	20240806	183500	340463715	2940	2940	2940	2940	0
149	20240806	183400	340463715	2940	2940	2940	2940	0
150	20240806	183300	340463715	2940	2940	2940	2940	0
151	20240806	183200	340463715	2940	2940	2940	2940	0
152	20240806	183100	340463715	2940	2940	2940	2940	1250
153	20240806	183000	340463715	2940	2940	2940	2940	0
154	20240806	182900	340463715	2940	2940	2940	2940	0
155	20240806	182800	340463715	2940	2940	2940	2940	0
156	20240806	182700	340463715	2940	2940	2940	2940	0
157	20240806	182600	340463715	2940	2940	2940	2940	0
158	20240806	182500	340463715	2940	2940	2940	2940	0
159	20240806	182400	340463715	2940	2940	2940	2940	0
160	20240806	182300	340463715	2940	2940	2940	2940	0
161	20240806	182200	340463715	2940	2940	2940	2940	0
162	20240806	182100	340463715	2940	2940	2940	2940	0
163	20240806	182000	340463715	2940	2940	2940	2940	0
164	20240806	181900	340463715	2940	2940	2940	2940	0
165	20240806	181800	340463715	2940	2940	2940	2940	0
166	20240806	181700	340463715	2940	2940	2940	2940	0
167	20240806	181600	340463715	2940	2940	2940	2940	0
168	20240806	181500	340463715	2940	2940	2940	2940	0
169	20240806	181400	340463715	2940	2940	2940	2940	0
170	20240806	181300	340463715	2940	2940	2940	2940	0
171	20240806	181200	340463715	2940	2940	2940	2940	0
172	20240806	181100	340463715	2940	2940	2940	2940	0
173	20240806	181000	340463715	2940	2940	2940	2940	0
174	20240806	180900	340463715	2940	2940	2940	2940	0
175	20240806	180800	340463715	2940	2940	2940	2940	0
176	20240806	180700	340463715	2940	2940	2940	2940	0
177	20240806	180600	340463715	2940	2940	2940	2940	0
178	20240806	180500	340463715	2940	2940	2940	2940	0
179	20240806	180400	340463715	2940	2940	2940	2940	0
180	20240806	180300	340463715	2940	2940	2940	2940	0
181	20240806	180200	340463715	2940	2940	2940	2940	0
182	20240806	180100	340463715	2940	2940	2940	2940	1250
183	20240806	180000	340463715	2940	2940	2940	2940	0
184	20240806	175900	340463715	2940	2940	2940	2940	0
185	20240806	175800	340463715	2940	2940	2940	2940	0
186	20240806	175700	340463715	2940	2940	2940	2940	0
187	20240806	175600	340463715	2940	2940	2940	2940	0
188	20240806	175500	340463715	2940	2940	2940	2940	0
189	20240806	175400	340463715	2940	2940	2940	2940	0
190	20240806	175300	340463715	2940	2940	2940	2940	0
191	20240806	175200	340463715	2940	2940	2940	2940	0
192	20240806	175100	340463715	2940	2940	2940	2940	0
193	20240806	175000	340463715	2940	2940	2940	2940	0
194	20240806	174900	340463715	2940	2940	2940	2940	0
195	20240806	174800	340463715	2940	2940	2940	2940	0
196	20240806	174700	340463715	2940	2940	2940	2940	0
197	20240806	174600	340463715	2940	2940	2940	2940	0
198	20240806	174500	340463715	2940	2940	2940	2940	0
199	20240806	174400	340463715	2940	2940	2940	2940	0
200	20240806	174300	340463715	2940	2940	2940	2940	0
201	20240806	174200	340463715	2940	2940	2940	2940	0
202	20240806	174100	340463715	2940	2940	2940	2940	0
203	20240806	174000	340463715	2940	2940	2940	2940	0
204	20240806	173900	340463715	2940	2940	2940	2940	0
205	20240806	173800	340463715	2940	2940	2940	2940	0
206	20240806	173700	340463715	2940	2940	2940	2940	0
207	20240806	173600	340463715	2940	2940	2940	2940	0
208	20240806	173500	340463715	2940	2940	2940	2940	0
209	20240806	173400	340463715	2940	2940	2940	2940	0
210	20240806	173300	340463715	2940	2940	2940	2940	0
211	20240806	173200	340463715	2940	2940	2940	2940	0
212	20240806	173100	340463715	2940	2940	2940	2940	1250
213	20240806	173000	340463715	2940	2940	2940	2940	0
214	20240806	172900	340463715	2940	2940	2940	2940	0
215	20240806	172800	340463715	2940	2940	2940	2940	0
216	20240806	172700	340463715	2940	2940	2940	2940	0
217	20240806	172600	340463715	2940	2940	2940	2940	0
218	20240806	172500	340463715	2940	2940	2940	2940	0
219	20240806	172400	340463715	2940	2940	2940	2940	0
220	20240806	172300	340463715	2940	2940	2940	2940	0
221	20240806	172200	340463715	2940	2940	2940	2940	0
222	20240806	172100	340463715	2940	2940	2940	2940	0
223	20240806	172000	340463715	2940	2940	2940	2940	0
224	20240806	171900	340463715	2940	2940	2940	2940	0
225	20240806	171800	340463715	2940	2940	2940	2940	0
226	20240806	171700	340463715	2940	2940	2940	2940	0
227	20240806	171600	340463715	2940	2940	2940	2940	0
228	20240806	171500	340463715	2940	2940	2940	2940	0
229	20240806	171400	340463715	2940	2940	2940	2940	0
230	20240806	171300	340463715	2940	2940	2940	2940	0
231	20240806	171200	340463715	2940	2940	2940	2940	0
232	20240806	171100	340463715	2940	2940	2940	2940	0
233	20240806	171000	340463715	2940	2940	2940	2940	0
234	20240806	170900	340463715	2940	2940	2940	2940	0
235	20240806	170800	340463715	2940	2940	2940	2940	0
236	20240806	170700	340463715	2940	2940	2940	2940	0
237	20240806	170600	340463715	2940	2940	2940	2940	0
238	20240806	170500	340463715	2940	2940	2940	2940	0
239	20240806	170400	340463715	2940	2940	2940	2940	0
240	20240806	170300	340463715	2940	2940	2940	2940	0
241	20240806	170200	340463715	2940	2940	2940	2940	0
242	20240806	170100	340463715	2940	2940	2940	2940	1250
243	20240806	170000	340463715	2940	2940	2940	2940	0
244	20240806	165900	340463715	2940	2940	2940	2940	0
245	20240806	165800	340463715	2940	2940	2940	2940	0
246	20240806	165700	340463715	2940	2940	2940	2940	0
247	20240806	165600	340463715	2940	2940	2940	2940	0
248	20240806	165500	340463715	2940	2940	2940	2940	0
249	20240806	165400	340463715	2940	2940	2940	2940	0
250	20240806	165300	340463715	2940	2940	2940	2940	0
251	20240806	165200	340463715	2940	2940	2940	2940	0
252	20240806	165100	340463715	2940	2940	2940	2940	0
253	20240806	165000	340463715	2940	2940	2940	2940	0
254	20240806	164900	340463715	2940	2940	2940	2940	0
255	20240806	164800	340463715	2940	2940	2940	2940	0
256	20240806	164700	340463715	2940	2940	2940	2940	0
257	20240806	164600	340463715	2940	2940	2940	2940	0
258	20240806	164500	340463715	2940	2940	2940	2940	0
259	20240806	164400	340463715	2940	2940	2940	2940	0
260	20240806	164300	340463715	2940	2940	2940	2940	0
261	20240806	164200	340463715	2940	2940	2940	2940	0
262	20240806	164100	340463715	2940	2940	2940	2940	0
263	20240806	164000	340463715	2940	2940	2940	2940	0
264	20240806	163900	340463715	2940	2940	2940	2940	0
265	20240806	163800	340463715	2940	2940	2940	2940	0
266	20240806	163700	340463715	2940	2940	2940	2940	0
267	20240806	163600	340463715	2940	2940	2940	2940	0
268	20240806	163500	340463715	2940	2940	2940	2940	0
269	20240806	163400	340463715	2940	2940	2940	2940	0
270	20240806	163300	340463715	2940	2940	2940	2940	0
271	20240806	163200	340463715	2940	2940	2940	2940	0
272	20240806	163100	340463715	2940	2940	2940	2940	1250
273	20240806	163000	340463715	2940	2940	2940	2940	0
274	20240806	162900	340463715	2940	2940	2940	2940	0
275	20240806	162800	340463715	2940	2940	2940	2940	0
276	20240806	162700	340463715	2940	2940	2940	2940	0
277	20240806	162600	340463715	2940	2940	2940	2940	0
278	20240806	162500	340463715	2940	2940	2940	2940	0
279	20240806	162400	340463715	2940	2940	2940	2940	0
280	20240806	162300	340463715	2940	2940	2940	2940	0
281	20240806	162200	340463715	2940	2940	2940	2940	0
282	20240806	162100	340463715	2940	2940	2940	2940	0
283	20240806	162000	340463715	2940	2940	2940	2940	0
284	20240806	161900	340463715	2940	2940	2940	2940	0
285	20240806	161800	340463715	2940	2940	2940	2940	0
286	20240806	161700	340463715	2940	2940	2940	2940	0
287	20240806	161600	340463715	2940	2940	2940	2940	0
288	20240806	161500	340463715	2940	2940	2940	2940	0
289	20240806	161400	340463715	2940	2940	2940	2940	0
290	20240806	161300	340463715	2940	2940	2940	2940	0
291	20240806	161200	340463715	2940	2940	2940	2940	0
292	20240806	161100	340463715	2940	2940	2940	2940	0
293	20240806	161000	340463715	2940	2940	2940	2940	0
294	20240806	160900	340463715	2940	2940	2940	2940	0
295	20240806	160800	340463715	2940	2940	2940	2940	0
296	20240806	160700	340463715	2940	2940	2940	2940	0
297	20240806	160600	340463715	2940	2940	2940	2940	0
298	20240806	160500	340463715	2940	2940	2940	2940	0
299	20240806	160400	340463715	2940	2940	2940	2940	0
300	20240806	160300	340463715	2940	2940	2940	2940	0
301	20240806	160200	340463715	2940	2940	2940	2940	0
302	20240806	160100	340463715	2940	2940	2940	2940	1250
303	20240806	160000	340463715	2940	2940	2940	2940	0
304	20240806	155900	340463715	2940	2940	2940	2940	0
305	20240806	155800	340463715	2940	2940	2940	2940	0
306	20240806	155700	340463715	2940	2940	2940	2940	0
307	20240806	155600	340463715	2940	2940	2940	2940	0
308	20240806	155500	340463715	2940	2940	2940	2940	0
309	20240806	155400	340463715	2940	2940	2940	2940	0
310	20240806	155300	340463715	2940	2940	2940	2940	0
311	20240806	155200	340463715	2940	2940	2940	2940	0
312	20240806	155100	340463715	2940	2940	2940	2940	0
313	20240806	155000	340463715	2940	2940	2940	2940	0
314	20240806	154900	340463715	2940	2940	2940	2940	0
315	20240806	154800	340463715	2940	2940	2940	2940	0
316	20240806	154700	340463715	2940	2940	2940	2940	0
317	20240806	154600	340463715	2940	2940	2940	2940	0
318	20240806	154500	340463715	2940	2940	2940	2940	0
319	20240806	154400	340463715	2940	2940	2940	2940	0
320	20240806	154300	340463715	2940	2940	2940	2940	0
321	20240806	154200	340463715	2940	2940	2940	2940	0
322	20240806	154100	340463715	2940	2940	2940	2940	0
323	20240806	154000	340463715	2940	2940	2940	2940	0
324	20240806	153900	340463715	2940	2940	2940	2940	0
325	20240806	153800	340463715	2940	2940	2940	2940	0
326	20240806	153700	340463715	2940	2940	2940	2940	0
327	20240806	153600	340463715	2940	2940	2940	2940	0
328	20240806	153500	340463715	2940	2940	2940	2940	0
329	20240806	153400	340463715	2940	2940	2940	2940	0
330	20240806	153300	340463715	2940	2940	2940	2940	0
331	20240806	153200	340463715	2940	2940	2940	2940	0
332	20240806	153100	340463715	2940	2940	2940	2940	1250
333	20240806	153000	340463715	2940	2940	2940	2940	1250
334	20240806	152900	336788715	2960	2960	2960	2960	0
335	20240806	152800	336788715	2960	2960	2960	2960	0
336	20240806	152700	336788715	2960	2960	2960	2960	0
337	20240806	152600	336788715	2960	2960	2960	2960	0
338	20240806	152500	336788715	2960	2960	2960	2960	0
339	20240806	152400	336788715	2960	2960	2960	2960	0
340	20240806	152300	336788715	2960	2960	2960	2960	0
341	20240806	152200	336788715	2960	2960	2960	2960	0
342	20240806	152100	336788715	2960	2960	2960	2960	0
343	20240806	152000	336788715	2960	2960	2960	2960	0
344	20240806	151900	336788715	2960	2950	2960	2945	299
345	20240806	151800	335906895	2945	2955	2955	2945	251
346	20240806	151700	335167685	2960	2960	2960	2960	0
347	20240806	151600	335167685	2960	2960	2960	2960	100
348	20240806	151500	334871685	2945	2945	2945	2945	16
349	20240806	151400	334824565	2945	2955	2955	2945	273
350	20240806	151300	334019410	2950	2950	2950	2950	50
351	20240806	151200	333871910	2950	2950	2950	2950	500
352	20240806	151100	332396910	2950	2950	2950	2950	240
353	20240806	151000	331688910	2945	2950	2950	2945	453
354	20240806	150900	330353725	2950	2950	2950	2950	10
355	20240806	150800	330324225	2950	2950	2950	2950	0
356	20240806	150700	330324225	2950	2950	2950	2950	0
357	20240806	150600	330324225	2950	2950	2950	2950	153
358	20240806	150500	329872875	2955	2955	2955	2955	12
359	20240806	150400	329837415	2960	2960	2960	2960	0
360	20240806	150300	329837415	2960	2960	2960	2960	10
361	20240806	150200	329807815	2975	2975	2975	2975	0
362	20240806	150100	329807815	2975	2975	2975	2975	0
363	20240806	150000	329807815	2975	2975	2975	2975	0
364	20240806	145900	329807815	2975	2975	2975	2975	0
365	20240806	145800	329807815	2975	2975	2975	2975	1
366	20240806	145700	329804840	2970	2970	2970	2970	16
367	20240806	145600	329757320	2955	2955	2955	2955	0
368	20240806	145500	329757320	2955	2945	2955	2945	3087
369	20240806	145400	320639225	2945	2945	2945	2945	1778
370	20240806	145300	315403015	2940	2940	2940	2940	0
371	20240806	145200	315403015	2940	2945	2945	2940	3
372	20240806	145100	315394185	2925	2925	2925	2925	0
373	20240806	145000	315394185	2925	2945	2945	2925	136
374	20240806	144900	314993700	2925	2930	2930	2925	11
375	20240806	144800	314961475	2930	2940	2940	2930	1000
376	20240806	144700	312029650	2945	2945	2945	2945	6
377	20240806	144600	312011980	2945	2945	2945	2945	0
378	20240806	144500	312011980	2945	2945	2945	2945	0
379	20240806	144400	312011980	2945	2945	2945	2945	0
380	20240806	144300	312011980	2945	2945	2945	2945	0
381	20240806	144200	312011980	2945	2945	2945	2945	0
382	20240806	144100	312011980	2945	2945	2945	2945	55
383	20240806	144000	311850005	2945	2945	2945	2945	0
384	20240806	143900	311850005	2945	2945	2945	2945	0
385	20240806	143800	311850005	2945	2945	2945	2945	0
386	20240806	143700	311850005	2945	2945	2945	2945	87
387	20240806	143600	311593790	2945	2945	2945	2945	13
388	20240806	143500	311555505	2965	2965	2965	2965	0
389	20240806	143400	311555505	2965	2965	2965	2965	0
390	20240806	143300	311555505	2965	2965	2965	2965	0
391	20240806	143200	311555505	2965	2965	2965	2965	0
392	20240806	143100	311555505	2965	2965	2965	2965	0
393	20240806	143000	311555505	2965	2965	2965	2965	0
394	20240806	142900	311555505	2965	2965	2965	2965	0
395	20240806	142800	311555505	2965	2965	2965	2965	20
396	20240806	142700	311496205	2970	2970	2970	2970	0
397	20240806	142600	311496205	2970	2970	2970	2970	100
398	20240806	142500	311199205	2950	2950	2950	2950	20
399	20240806	142400	311140205	2950	2950	2950	2950	6
400	20240806	142300	311122505	2975	2975	2975	2975	1
401	20240806	142200	311119530	2955	2955	2955	2955	0
402	20240806	142100	311119530	2955	2955	2955	2955	0
403	20240806	142000	311119530	2955	2955	2955	2955	2341
404	20240806	141900	304201875	2955	2955	2955	2955	76
405	20240806	141800	303977295	2945	2950	2950	2945	93
406	20240806	141700	303703390	2950	2950	2950	2950	175
407	20240806	141600	303187140	2950	2950	2950	2950	65
408	20240806	141500	302995390	2950	2950	2950	2950	0
409	20240806	141400	302995390	2950	2950	2950	2950	0
410	20240806	141300	302995390	2950	2950	2950	2950	0
411	20240806	141200	302995390	2950	2950	2950	2950	0
412	20240806	141100	302995390	2950	2950	2950	2950	0
413	20240806	141000	302995390	2950	2950	2950	2950	0
414	20240806	140900	302995390	2950	2955	2955	2950	353
415	20240806	140800	301952385	2955	2955	2955	2955	0
416	20240806	140700	301952385	2955	2970	2970	2955	1705
417	20240806	140600	296909320	2965	2970	2970	2965	170
418	20240806	140500	296404680	2975	2975	2975	2975	0
419	20240806	140400	296404680	2975	2975	2975	2975	1400
420	20240806	140300	292239680	2975	2975	2975	2975	0
421	20240806	140200	292239680	2975	2975	2975	2975	1
422	20240806	140100	292236705	2980	2980	2980	2980	0
423	20240806	140000	292236705	2980	2980	2980	2980	0
424	20240806	135900	292236705	2980	2980	2980	2980	0
425	20240806	135800	292236705	2980	2980	2980	2980	639
426	20240806	135700	290332485	2980	2980	2980	2980	1861
427	20240806	135600	284786705	2980	2980	2980	2980	0
428	20240806	135500	284786705	2980	2980	2980	2980	0
429	20240806	135400	284786705	2980	2980	2980	2980	0
430	20240806	135300	284786705	2980	2980	2980	2980	0
431	20240806	135200	284786705	2980	2980	2980	2980	0
432	20240806	135100	284786705	2980	2980	2980	2980	0
433	20240806	135000	284786705	2980	2980	2980	2980	0
434	20240806	134900	284786705	2980	2980	2980	2980	3
435	20240806	134800	284777765	2980	2980	2980	2980	0
436	20240806	134700	284777765	2980	2980	2980	2980	0
437	20240806	134600	284777765	2980	2980	2980	2980	1
438	20240806	134500	284774785	2980	2980	2980	2980	4
439	20240806	134400	284762865	3005	3005	3005	3005	6
440	20240806	134300	284744835	3005	3005	3005	3005	0
441	20240806	134200	284744835	3005	3005	3005	3005	10
442	20240806	134100	284714785	2990	2990	2990	2990	0
443	20240806	134000	284714785	2990	2990	2990	2990	0
444	20240806	133900	284714785	2990	2990	2990	2990	0
445	20240806	133800	284714785	2990	2990	2990	2990	0
446	20240806	133700	284714785	2990	2990	2990	2990	0
447	20240806	133600	284714785	2990	2990	2990	2990	0
448	20240806	133500	284714785	2990	2990	2990	2990	0
449	20240806	133400	284714785	2990	2990	2990	2990	0
450	20240806	133300	284714785	2990	2990	2990	2990	0
451	20240806	133200	284714785	2990	2990	2990	2990	0
452	20240806	133100	284714785	2990	2990	2990	2990	20
453	20240806	133000	284654985	2990	2990	2990	2990	0
454	20240806	132900	284654985	2990	2990	2990	2990	0
455	20240806	132800	284654985	2990	2990	2990	2990	172
456	20240806	132700	284140705	2990	2990	2990	2990	15
457	20240806	132600	284095855	2990	2990	2990	2990	10
458	20240806	132500	284065955	3015	3015	3015	3015	0
459	20240806	132400	284065955	3015	3015	3015	3015	0
460	20240806	132300	284065955	3015	2990	3015	2990	301
461	20240806	132200	283165940	2990	2990	2990	2990	100
462	20240806	132100	282866940	2985	2990	2990	2985	600
463	20240806	132000	281072950	2980	2980	2980	2980	0
464	20240806	131900	281072950	2980	2995	2995	2980	400
465	20240806	131800	279878650	3015	3015	3015	3015	0
466	20240806	131700	279878650	3015	3015	3015	3015	0
467	20240806	131600	279878650	3015	3015	3015	3015	0
468	20240806	131500	279878650	3015	3015	3015	3015	0
469	20240806	131400	279878650	3015	3015	3015	3015	0
470	20240806	131300	279878650	3015	3015	3015	3015	1
471	20240806	131200	279875635	3000	3015	3015	3000	4
472	20240806	131100	279863590	3000	3000	3000	3000	0
473	20240806	131000	279863590	3000	3000	3000	3000	0
474	20240806	130900	279863590	3000	3000	3000	3000	0
475	20240806	130800	279863590	3000	3000	3000	3000	0
476	20240806	130700	279863590	3000	3000	3000	3000	0
477	20240806	130600	279863590	3000	3000	3000	3000	0
478	20240806	130500	279863590	3000	3000	3000	3000	200
479	20240806	130400	279263590	3000	3000	3000	3000	0
480	20240806	130300	279263590	3000	3000	3000	3000	0
481	20240806	130200	279263590	3000	3025	3025	3000	602
482	20240806	130100	277457540	3025	3010	3025	3010	48
483	20240806	130000	277312635	3010	3010	3010	3010	4
484	20240806	125900	277300595	3020	3020	3020	3020	0
485	20240806	125800	277300595	3020	3020	3020	3020	0
486	20240806	125700	277300595	3020	3015	3020	3015	290
487	20240806	125600	276425340	3000	3000	3000	3000	0
488	20240806	125500	276425340	3000	3000	3000	3000	10
489	20240806	125400	276395340	3015	3015	3015	3015	113
490	20240806	125300	276054645	3015	3015	3015	3015	0
491	20240806	125200	276054645	3015	3015	3015	3015	0
492	20240806	125100	276054645	3015	3015	3015	3015	28
493	20240806	125000	275970225	3020	3020	3020	3020	0
494	20240806	124900	275970225	3020	3020	3020	3020	20
495	20240806	124800	275909825	3000	3000	3000	3000	51
496	20240806	124700	275756825	3000	3000	3000	3000	1
497	20240806	124600	275753825	3000	3000	3000	3000	0
498	20240806	124500	275753825	3000	3000	3000	3000	0
499	20240806	124400	275753825	3000	3000	3000	3000	0
500	20240806	124300	275753825	3000	3000	3000	3000	1
501	20240806	124200	275750825	3000	3000	3000	3000	0
502	20240806	124100	275750825	3000	3000	3000	3000	0
503	20240806	124000	275750825	3000	3000	3000	3000	33
504	20240806	123900	275651825	3015	3015	3015	3015	1
505	20240806	123800	275648810	2990	2990	2990	2990	0
506	20240806	123700	275648810	2990	2985	2990	2985	625
507	20240806	123600	273781410	2985	2985	2985	2985	2
508	20240806	123500	273775440	2985	2985	2985	2985	0
509	20240806	123400	273775440	2985	2985	2985	2985	0
510	20240806	123300	273775440	2985	2985	2985	2985	0
511	20240806	123200	273775440	2985	2985	2985	2985	0
512	20240806	123100	273775440	2985	2985	2985	2985	11
513	20240806	123000	273742605	2990	2990	2990	2990	0
514	20240806	122900	273742605	2990	2990	2990	2990	0
515	20240806	122800	273742605	2990	2990	2990	2990	0
516	20240806	122700	273742605	2990	2990	2990	2990	0
517	20240806	122600	273742605	2990	2990	2990	2990	0
518	20240806	122500	273742605	2990	2990	2990	2990	0
519	20240806	122400	273742605	2990	2990	2990	2990	0
520	20240806	122300	273742605	2990	2990	2990	2990	54
521	20240806	122200	273581145	2985	2985	2985	2985	46
522	20240806	122100	273443835	2960	2960	2960	2960	0
523	20240806	122000	273443835	2960	2960	2960	2960	1
524	20240806	121900	273440875	2960	2960	2960	2960	1
525	20240806	121800	273437915	2970	2970	2970	2970	0
526	20240806	121700	273437915	2970	2970	2970	2970	0
527	20240806	121600	273437915	2970	2970	2970	2970	2
528	20240806	121500	273431975	2970	2965	2970	2965	2
529	20240806	121400	273426040	2975	2975	2975	2975	0
530	20240806	121300	273426040	2975	2975	2975	2975	73
531	20240806	121200	273208865	2975	2970	2975	2970	1314
532	20240806	121100	269305620	2995	2995	2995	2995	0
533	20240806	121000	269305620	2995	2995	2995	2995	3
534	20240806	120900	269296635	2995	2995	2995	2995	0
535	20240806	120800	269296635	2995	2995	2995	2995	0
536	20240806	120700	269296635	2995	2995	2995	2995	0
537	20240806	120600	269296635	2995	2995	2995	2995	0
538	20240806	120500	269296635	2995	2995	2995	2995	3
539	20240806	120400	269287650	2995	2995	2995	2995	0
540	20240806	120300	269287650	2995	2995	2995	2995	0
541	20240806	120200	269287650	2995	2995	2995	2995	4
542	20240806	120100	269275670	2965	2960	2965	2960	85
543	20240806	120000	269024065	2945	2945	2950	2945	67
544	20240806	115900	268826740	2950	2955	2955	2950	196
545	20240806	115800	268248065	2955	2960	2960	2955	63
546	20240806	115700	268061615	2960	2960	2960	2960	1
547	20240806	115600	268058655	2980	2980	2980	2980	0
548	20240806	115500	268058655	2980	2980	2980	2980	0
549	20240806	115400	268058655	2980	2980	2980	2980	0
550	20240806	115300	268058655	2980	2980	2980	2980	10
551	20240806	115200	268028855	2995	2995	2995	2995	0
552	20240806	115100	268028855	2995	2995	2995	2995	0
553	20240806	115000	268028855	2995	2995	2995	2995	0
554	20240806	114900	268028855	2995	2995	2995	2995	0
555	20240806	114800	268028855	2995	2995	2995	2995	0
556	20240806	114700	268028855	2995	2970	2995	2970	4
557	20240806	114600	268016925	2955	2955	2955	2955	0
558	20240806	114500	268016925	2955	2955	2955	2955	0
559	20240806	114400	268016925	2955	2955	2955	2955	0
560	20240806	114300	268016925	2955	2955	2955	2955	40
561	20240806	114200	267898725	2955	2955	2955	2955	0
562	20240806	114100	267898725	2955	2955	2955	2955	5
563	20240806	114000	267883950	2975	2975	2975	2975	0
564	20240806	113900	267883950	2975	2975	2975	2975	0
565	20240806	113800	267883950	2975	2975	2975	2975	0
566	20240806	113700	267883950	2975	2950	2975	2950	132
567	20240806	113600	267494460	2960	2960	2960	2960	0
568	20240806	113500	267494460	2960	2960	2960	2960	0
569	20240806	113400	267494460	2960	2960	2960	2960	81
570	20240806	113300	267254700	2950	2950	2950	2950	0
571	20240806	113200	267254700	2950	2950	2950	2950	0
572	20240806	113100	267254700	2950	2950	2950	2950	0
573	20240806	113000	267254700	2950	2950	2950	2950	0
574	20240806	112900	267254700	2950	2950	2950	2950	1
575	20240806	112800	267251750	2960	2960	2960	2960	0
576	20240806	112700	267251750	2960	2960	2960	2960	0
577	20240806	112600	267251750	2960	2960	2960	2960	0
578	20240806	112500	267251750	2960	2960	2960	2960	462
579	20240806	112400	265884230	2960	2960	2960	2960	0
580	20240806	112300	265884230	2960	2960	2960	2960	3
581	20240806	112200	265875350	2960	2960	2960	2960	1
582	20240806	112100	265872390	2945	2945	2945	2945	0
583	20240806	112000	265872390	2945	2945	2945	2945	0
584	20240806	111900	265872390	2945	2945	2945	2945	0
585	20240806	111800	265872390	2945	2945	2945	2945	0
586	20240806	111700	265872390	2945	2950	2950	2945	40
587	20240806	111600	265754585	2945	2945	2945	2945	0
588	20240806	111500	265754585	2945	2945	2945	2945	28
589	20240806	111400	265672125	2945	2945	2945	2945	42
590	20240806	111300	265548435	2945	2945	2945	2945	89
591	20240806	111200	265286330	2945	2950	2950	2945	130
592	20240806	111100	264902970	2970	2970	2970	2970	0
593	20240806	111000	264902970	2970	2950	2970	2950	51
594	20240806	110900	264752500	2955	2955	2955	2955	2
595	20240806	110800	264746590	2960	2970	2970	2960	66
596	20240806	110700	264551005	2985	2985	2985	2985	39
597	20240806	110600	264434590	2970	2970	2970	2970	0
598	20240806	110500	264434590	2970	2970	2970	2970	0
599	20240806	110400	264434590	2970	2970	2970	2970	0
600	20240806	110300	264434590	2970	2970	2970	2970	0
601	20240806	110200	264434590	2970	2970	2970	2970	472
602	20240806	110100	263032750	2940	2940	2940	2940	20
603	20240806	110000	262973950	2970	2970	2970	2970	5
604	20240806	105900	262959100	2930	2980	2980	2930	4852
605	20240806	105800	248589985	3005	3005	3005	3005	0
606	20240806	105700	248589985	3005	3005	3005	3005	0
607	20240806	105600	248589985	3005	3005	3005	3005	0
608	20240806	105500	248589985	3005	3005	3005	3005	0
609	20240806	105400	248589985	3005	3005	3005	3005	1433
610	20240806	105300	244283820	3020	3020	3020	3020	688
611	20240806	105200	242206060	3020	3020	3020	3020	197
612	20240806	105100	241611120	3005	3005	3005	3005	0
613	20240806	105000	241611120	3005	2985	3005	2985	2362
614	20240806	104900	234545510	2970	2970	2970	2970	320
615	20240806	104800	233595110	2960	2950	2960	2950	611
616	20240806	104700	231791220	2940	2935	2940	2935	2283
617	20240806	104600	225089780	2935	2935	2935	2935	3174
618	20240806	104500	215774090	2930	2970	2970	2930	1015
619	20240806	104400	212797550	2935	2910	2935	2910	1667
620	20240806	104300	207922005	2910	2920	2920	2910	1284
621	20240806	104200	204172805	2920	2925	2925	2920	2667
622	20240806	104100	196384510	2935	2950	2950	2935	3589
623	20240806	104000	185801675	2950	2970	2970	2950	3721
624	20240806	103900	174776930	2970	2970	2970	2970	0
625	20240806	103800	174776930	2970	2970	2970	2970	297
626	20240806	103700	173894840	2995	2995	2995	2995	0
627	20240806	103600	173894840	2995	2995	2995	2995	500
628	20240806	103500	172397340	3000	3000	3000	3000	0
629	20240806	103400	172397340	3000	3000	3000	3000	150
630	20240806	103300	171947340	3000	2985	3000	2985	221
631	20240806	103200	171286020	2965	2965	2965	2965	400
632	20240806	103100	170100020	2980	2985	2985	2980	1406
633	20240806	103000	165909975	2980	2980	2980	2980	1
634	20240806	102900	165906995	2990	2990	2990	2990	0
635	20240806	102800	165906995	2990	2990	2990	2990	309
636	20240806	102700	164983085	2990	2990	2990	2990	0
637	20240806	102600	164983085	2990	2995	2995	2990	300
638	20240806	102500	164085555	2995	2995	2995	2995	0
639	20240806	102400	164085555	2995	3010	3010	2995	2880
640	20240806	102300	155426300	3010	3020	3020	3010	4105
641	20240806	102200	143060705	3015	3015	3015	3015	9
642	20240806	102100	143033570	3015	3015	3015	3015	10
643	20240806	102000	143003420	3015	3015	3015	3015	2024
644	20240806	101900	136901060	3015	3015	3015	3015	37
645	20240806	101800	136789505	3045	3010	3045	3010	62
646	20240806	101700	136600785	3045	3045	3045	3045	0
647	20240806	101600	136600785	3045	3045	3045	3045	0
648	20240806	101500	136600785	3045	3045	3045	3045	0
649	20240806	101400	136600785	3045	3045	3045	3045	11
650	20240806	101300	136567290	3010	3010	3010	3010	30
651	20240806	101200	136476990	3060	3060	3060	3060	170
652	20240806	101100	135956790	3075	3060	3075	3060	10
653	20240806	101000	135926130	3025	3055	3055	3025	2507
654	20240806	100900	128340670	3030	3065	3065	3030	219
655	20240806	100800	127675350	3065	3075	3075	3065	148
656	20240806	100700	127221085	3080	3080	3080	3080	0
657	20240806	100600	127221085	3080	3065	3080	3065	366
658	20240806	100500	126094525	3090	3035	3090	3030	843
659	20240806	100400	123530305	3030	3010	3030	3010	2579
660	20240806	100300	115742405	3005	3000	3005	3000	149
661	20240806	100200	115295095	2990	2990	2990	2990	0
662	20240806	100100	115295095	2990	2990	2990	2990	40
663	20240806	100000	115175495	2990	2990	2990	2990	10
664	20240806	095900	115145595	2990	2990	2990	2990	77
665	20240806	095800	114915365	3010	3010	3010	3010	9
666	20240806	095700	114888275	3010	3010	3010	3010	0
667	20240806	095600	114888275	3010	3010	3010	3010	1
668	20240806	095500	114885265	2990	3010	3010	2990	186
669	20240806	095400	114325985	3010	3005	3010	3005	41
670	20240806	095300	114202755	3000	3000	3000	3000	12
671	20240806	095200	114166755	3000	3000	3000	3000	606
672	20240806	095100	112348755	2980	2980	2980	2980	0
673	20240806	095000	112348755	2980	2980	2980	2980	11
674	20240806	094900	112315975	3000	3000	3000	3000	0
675	20240806	094800	112315975	3000	3000	3000	3000	0
676	20240806	094700	112315975	3000	3000	3000	3000	0
677	20240806	094600	112315975	3000	2985	3000	2985	1200
678	20240806	094500	108719370	2980	2980	2980	2980	1
679	20240806	094400	108716390	3000	3000	3000	3000	22
680	20240806	094300	108650390	2980	2985	2985	2980	50
681	20240806	094200	108501250	3010	2970	3010	2970	1126
682	20240806	094100	105130630	2965	2965	2965	2965	2815
683	20240806	094000	96784155	2935	2935	2935	2935	1930
684	20240806	093900	91119605	2935	2935	2935	2935	0
685	20240806	093800	91119605	2935	2935	2935	2935	0
686	20240806	093700	91119605	2935	2975	2975	2935	3984
687	20240806	093600	79323135	2975	2975	2975	2975	0
688	20240806	093500	79323135	2975	2975	2975	2975	200
689	20240806	093400	78728135	2975	2995	2995	2975	171
690	20240806	093300	78219000	3000	3000	3000	2990	1424
691	20240806	093200	73947570	3000	2990	3000	2990	1677
692	20240806	093100	68927460	2990	2960	2990	2960	860
693	20240806	093000	66367310	2945	2945	2945	2945	0
694	20240806	092900	66367310	2945	2925	2945	2925	93
695	20240806	092800	66093685	2925	2925	2925	2925	1844
696	20240806	092700	60699985	2925	2950	2950	2925	575
697	20240806	092600	59015040	2960	2960	2960	2960	523
698	20240806	092500	57466960	2960	2960	2960	2960	0
699	20240806	092400	57466960	2960	2960	2960	2960	177
700	20240806	092300	56943040	2960	2955	2960	2955	160
701	20240806	092200	56469490	2960	2960	2960	2960	1
702	20240806	092100	56466530	2960	2960	2960	2960	0
703	20240806	092000	56466530	2960	2960	2975	2960	4510
704	20240806	091900	43115530	2910	2910	2910	2910	239
705	20240806	091800	42420040	2950	2950	2950	2950	0
706	20240806	091700	42420040	2950	2950	2950	2950	807
707	20240806	091600	40039390	2950	2950	2950	2950	1
708	20240806	091500	40036440	2950	2950	2960	2950	1611
709	20240806	091400	35283890	2950	2950	2960	2950	40
710	20240806	091300	35165780	2945	2955	2955	2945	639
711	20240806	091200	33279085	2950	2945	2950	2930	191
712	20240806	091100	32716185	2875	2875	2875	2875	0
713	20240806	091000	32716185	2875	2875	2875	2875	4
714	20240806	090900	32704685	2875	2890	2945	2875	1532
715	20240806	090800	28284195	2880	2925	2975	2880	5156
716	20240806	090700	13267140	2925	2960	2980	2920	1569
717	20240806	090600	8671480	2920	2950	2990	2920	412
718	20240806	090500	7455275	2990	2995	2995	2990	66
719	20240806	090400	7257670	2995	2995	3000	2995	698
720	20240806	090300	5164180	2995	2955	3040	2950	607
721	20240806	090200	3361870	2925	2925	2925	2925	0
722	20240806	090100	3361870	2925	2870	2955	2870	705
723	20240806	090000	1297240	2870	2870	2870	2870	452