KissMeData/195500/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	203200	879471435	2960	2960	2960	2960	828
3	20240806	203100	879471435	2960	2960	2960	2960	0
4	20240806	203000	879471435	2960	2960	2960	2960	0
5	20240806	202900	879471435	2960	2960	2960	2960	0
6	20240806	202800	879471435	2960	2960	2960	2960	0
7	20240806	202700	879471435	2960	2960	2960	2960	0
8	20240806	202600	879471435	2960	2960	2960	2960	0
9	20240806	202500	879471435	2960	2960	2960	2960	0
10	20240806	202400	879471435	2960	2960	2960	2960	0
11	20240806	202300	879471435	2960	2960	2960	2960	0
12	20240806	202200	879471435	2960	2960	2960	2960	0
13	20240806	202100	879471435	2960	2960	2960	2960	0
14	20240806	202000	879471435	2960	2960	2960	2960	0
15	20240806	201900	879471435	2960	2960	2960	2960	0
16	20240806	201800	879471435	2960	2960	2960	2960	0
17	20240806	201700	879471435	2960	2960	2960	2960	0
18	20240806	201600	879471435	2960	2960	2960	2960	0
19	20240806	201500	879471435	2960	2960	2960	2960	0
20	20240806	201400	879471435	2960	2960	2960	2960	0
21	20240806	201300	879471435	2960	2960	2960	2960	0
22	20240806	201200	879471435	2960	2960	2960	2960	0
23	20240806	201100	879471435	2960	2960	2960	2960	0
24	20240806	201000	879471435	2960	2960	2960	2960	0
25	20240806	200900	879471435	2960	2960	2960	2960	0
26	20240806	200800	879471435	2960	2960	2960	2960	0
27	20240806	200700	879471435	2960	2960	2960	2960	0
28	20240806	200600	879471435	2960	2960	2960	2960	0
29	20240806	200500	879471435	2960	2960	2960	2960	0
30	20240806	200400	879471435	2960	2960	2960	2960	0
31	20240806	200300	879471435	2960	2960	2960	2960	0
32	20240806	200200	879471435	2960	2960	2960	2960	828
33	20240806	200100	879471435	2960	2960	2960	2960	0
34	20240806	200000	879471435	2960	2960	2960	2960	0
35	20240806	195900	879471435	2960	2960	2960	2960	0
36	20240806	195800	879471435	2960	2960	2960	2960	0
37	20240806	195700	879471435	2960	2960	2960	2960	0
38	20240806	195600	879471435	2960	2960	2960	2960	0
39	20240806	195500	879471435	2960	2960	2960	2960	0
40	20240806	195400	879471435	2960	2960	2960	2960	0
41	20240806	195300	879471435	2960	2960	2960	2960	0
42	20240806	195200	879471435	2960	2960	2960	2960	0
43	20240806	195100	879471435	2960	2960	2960	2960	0
44	20240806	195000	879471435	2960	2960	2960	2960	0
45	20240806	194900	879471435	2960	2960	2960	2960	0
46	20240806	194800	879471435	2960	2960	2960	2960	0
47	20240806	194700	879471435	2960	2960	2960	2960	0
48	20240806	194600	879471435	2960	2960	2960	2960	0
49	20240806	194500	879471435	2960	2960	2960	2960	0
50	20240806	194400	879471435	2960	2960	2960	2960	0
51	20240806	194300	879471435	2960	2960	2960	2960	0
52	20240806	194200	879471435	2960	2960	2960	2960	0
53	20240806	194100	879471435	2960	2960	2960	2960	0
54	20240806	194000	879471435	2960	2960	2960	2960	0
55	20240806	193900	879471435	2960	2960	2960	2960	0
56	20240806	193800	879471435	2960	2960	2960	2960	0
57	20240806	193700	879471435	2960	2960	2960	2960	0
58	20240806	193600	879471435	2960	2960	2960	2960	0
59	20240806	193500	879471435	2960	2960	2960	2960	0
60	20240806	193400	879471435	2960	2960	2960	2960	0
61	20240806	193300	879471435	2960	2960	2960	2960	0
62	20240806	193200	879471435	2960	2960	2960	2960	828
63	20240806	193100	879471435	2960	2960	2960	2960	0
64	20240806	193000	879471435	2960	2960	2960	2960	0
65	20240806	192900	879471435	2960	2960	2960	2960	0
66	20240806	192800	879471435	2960	2960	2960	2960	0
67	20240806	192700	879471435	2960	2960	2960	2960	0
68	20240806	192600	879471435	2960	2960	2960	2960	0
69	20240806	192500	879471435	2960	2960	2960	2960	0
70	20240806	192400	879471435	2960	2960	2960	2960	0
71	20240806	192300	879471435	2960	2960	2960	2960	0
72	20240806	192200	879471435	2960	2960	2960	2960	0
73	20240806	192100	879471435	2960	2960	2960	2960	0
74	20240806	192000	879471435	2960	2960	2960	2960	0
75	20240806	191900	879471435	2960	2960	2960	2960	0
76	20240806	191800	879471435	2960	2960	2960	2960	0
77	20240806	191700	879471435	2960	2960	2960	2960	0
78	20240806	191600	879471435	2960	2960	2960	2960	0
79	20240806	191500	879471435	2960	2960	2960	2960	0
80	20240806	191400	879471435	2960	2960	2960	2960	0
81	20240806	191300	879471435	2960	2960	2960	2960	0
82	20240806	191200	879471435	2960	2960	2960	2960	0
83	20240806	191100	879471435	2960	2960	2960	2960	0
84	20240806	191000	879471435	2960	2960	2960	2960	0
85	20240806	190900	879471435	2960	2960	2960	2960	0
86	20240806	190800	879471435	2960	2960	2960	2960	0
87	20240806	190700	879471435	2960	2960	2960	2960	0
88	20240806	190600	879471435	2960	2960	2960	2960	0
89	20240806	190500	879471435	2960	2960	2960	2960	0
90	20240806	190400	879471435	2960	2960	2960	2960	0
91	20240806	190300	879471435	2960	2960	2960	2960	0
92	20240806	190200	879471435	2960	2960	2960	2960	828
93	20240806	190100	879471435	2960	2960	2960	2960	0
94	20240806	190000	879471435	2960	2960	2960	2960	0
95	20240806	185900	879471435	2960	2960	2960	2960	0
96	20240806	185800	879471435	2960	2960	2960	2960	0
97	20240806	185700	879471435	2960	2960	2960	2960	0
98	20240806	185600	879471435	2960	2960	2960	2960	0
99	20240806	185500	879471435	2960	2960	2960	2960	0
100	20240806	185400	879471435	2960	2960	2960	2960	0
101	20240806	185300	879471435	2960	2960	2960	2960	0
102	20240806	185200	879471435	2960	2960	2960	2960	0
103	20240806	185100	879471435	2960	2960	2960	2960	0
104	20240806	185000	879471435	2960	2960	2960	2960	0
105	20240806	184900	879471435	2960	2960	2960	2960	0
106	20240806	184800	879471435	2960	2960	2960	2960	0
107	20240806	184700	879471435	2960	2960	2960	2960	0
108	20240806	184600	879471435	2960	2960	2960	2960	0
109	20240806	184500	879471435	2960	2960	2960	2960	0
110	20240806	184400	879471435	2960	2960	2960	2960	0
111	20240806	184300	879471435	2960	2960	2960	2960	0
112	20240806	184200	879471435	2960	2960	2960	2960	0
113	20240806	184100	879471435	2960	2960	2960	2960	0
114	20240806	184000	879471435	2960	2960	2960	2960	0
115	20240806	183900	879471435	2960	2960	2960	2960	0
116	20240806	183800	879471435	2960	2960	2960	2960	0
117	20240806	183700	879471435	2960	2960	2960	2960	0
118	20240806	183600	879471435	2960	2960	2960	2960	0
119	20240806	183500	879471435	2960	2960	2960	2960	0
120	20240806	183400	879471435	2960	2960	2960	2960	0
121	20240806	183300	879471435	2960	2960	2960	2960	0
122	20240806	183200	879471435	2960	2960	2960	2960	828
123	20240806	183100	879471435	2960	2960	2960	2960	0
124	20240806	183000	879471435	2960	2960	2960	2960	0
125	20240806	182900	879471435	2960	2960	2960	2960	0
126	20240806	182800	879471435	2960	2960	2960	2960	0
127	20240806	182700	879471435	2960	2960	2960	2960	0
128	20240806	182600	879471435	2960	2960	2960	2960	0
129	20240806	182500	879471435	2960	2960	2960	2960	0
130	20240806	182400	879471435	2960	2960	2960	2960	0
131	20240806	182300	879471435	2960	2960	2960	2960	0
132	20240806	182200	879471435	2960	2960	2960	2960	0
133	20240806	182100	879471435	2960	2960	2960	2960	0
134	20240806	182000	879471435	2960	2960	2960	2960	0
135	20240806	181900	879471435	2960	2960	2960	2960	0
136	20240806	181800	879471435	2960	2960	2960	2960	0
137	20240806	181700	879471435	2960	2960	2960	2960	0
138	20240806	181600	879471435	2960	2960	2960	2960	0
139	20240806	181500	879471435	2960	2960	2960	2960	0
140	20240806	181400	879471435	2960	2960	2960	2960	0
141	20240806	181300	879471435	2960	2960	2960	2960	0
142	20240806	181200	879471435	2960	2960	2960	2960	0
143	20240806	181100	879471435	2960	2960	2960	2960	0
144	20240806	181000	879471435	2960	2960	2960	2960	0
145	20240806	180900	879471435	2960	2960	2960	2960	0
146	20240806	180800	879471435	2960	2960	2960	2960	0
147	20240806	180700	879471435	2960	2960	2960	2960	0
148	20240806	180600	879471435	2960	2960	2960	2960	0
149	20240806	180500	879471435	2960	2960	2960	2960	0
150	20240806	180400	879471435	2960	2960	2960	2960	0
151	20240806	180300	879471435	2960	2960	2960	2960	0
152	20240806	180200	879471435	2960	2960	2960	2960	828
153	20240806	180100	879471435	2960	2960	2960	2960	0
154	20240806	180000	879471435	2960	2960	2960	2960	0
155	20240806	175900	879471435	2960	2960	2960	2960	0
156	20240806	175800	879471435	2960	2960	2960	2960	0
157	20240806	175700	879471435	2960	2960	2960	2960	0
158	20240806	175600	879471435	2960	2960	2960	2960	0
159	20240806	175500	879471435	2960	2960	2960	2960	0
160	20240806	175400	879471435	2960	2960	2960	2960	0
161	20240806	175300	879471435	2960	2960	2960	2960	0
162	20240806	175200	879471435	2960	2960	2960	2960	0
163	20240806	175100	879471435	2960	2960	2960	2960	0
164	20240806	175000	879471435	2960	2960	2960	2960	0
165	20240806	174900	879471435	2960	2960	2960	2960	0
166	20240806	174800	879471435	2960	2960	2960	2960	0
167	20240806	174700	879471435	2960	2960	2960	2960	0
168	20240806	174600	879471435	2960	2960	2960	2960	0
169	20240806	174500	879471435	2960	2960	2960	2960	0
170	20240806	174400	879471435	2960	2960	2960	2960	0
171	20240806	174300	879471435	2960	2960	2960	2960	0
172	20240806	174200	879471435	2960	2960	2960	2960	0
173	20240806	174100	879471435	2960	2960	2960	2960	0
174	20240806	174000	879471435	2960	2960	2960	2960	0
175	20240806	173900	879471435	2960	2960	2960	2960	0
176	20240806	173800	879471435	2960	2960	2960	2960	0
177	20240806	173700	879471435	2960	2960	2960	2960	0
178	20240806	173600	879471435	2960	2960	2960	2960	0
179	20240806	173500	879471435	2960	2960	2960	2960	0
180	20240806	173400	879471435	2960	2960	2960	2960	0
181	20240806	173300	879471435	2960	2960	2960	2960	0
182	20240806	173200	879471435	2960	2960	2960	2960	828
183	20240806	173100	879471435	2960	2960	2960	2960	0
184	20240806	173000	879471435	2960	2960	2960	2960	0
185	20240806	172900	879471435	2960	2960	2960	2960	0
186	20240806	172800	879471435	2960	2960	2960	2960	0
187	20240806	172700	879471435	2960	2960	2960	2960	0
188	20240806	172600	879471435	2960	2960	2960	2960	0
189	20240806	172500	879471435	2960	2960	2960	2960	0
190	20240806	172400	879471435	2960	2960	2960	2960	0
191	20240806	172300	879471435	2960	2960	2960	2960	0
192	20240806	172200	879471435	2960	2960	2960	2960	0
193	20240806	172100	879471435	2960	2960	2960	2960	0
194	20240806	172000	879471435	2960	2960	2960	2960	0
195	20240806	171900	879471435	2960	2960	2960	2960	0
196	20240806	171800	879471435	2960	2960	2960	2960	0
197	20240806	171700	879471435	2960	2960	2960	2960	0
198	20240806	171600	879471435	2960	2960	2960	2960	0
199	20240806	171500	879471435	2960	2960	2960	2960	0
200	20240806	171400	879471435	2960	2960	2960	2960	0
201	20240806	171300	879471435	2960	2960	2960	2960	0
202	20240806	171200	879471435	2960	2960	2960	2960	0
203	20240806	171100	879471435	2960	2960	2960	2960	0
204	20240806	171000	879471435	2960	2960	2960	2960	0
205	20240806	170900	879471435	2960	2960	2960	2960	0
206	20240806	170800	879471435	2960	2960	2960	2960	0
207	20240806	170700	879471435	2960	2960	2960	2960	0
208	20240806	170600	879471435	2960	2960	2960	2960	0
209	20240806	170500	879471435	2960	2960	2960	2960	0
210	20240806	170400	879471435	2960	2960	2960	2960	0
211	20240806	170300	879471435	2960	2960	2960	2960	0
212	20240806	170200	879471435	2960	2960	2960	2960	828
213	20240806	170100	879471435	2960	2960	2960	2960	0
214	20240806	170000	879471435	2960	2960	2960	2960	0
215	20240806	165900	879471435	2960	2960	2960	2960	0
216	20240806	165800	879471435	2960	2960	2960	2960	0
217	20240806	165700	879471435	2960	2960	2960	2960	0
218	20240806	165600	879471435	2960	2960	2960	2960	0
219	20240806	165500	879471435	2960	2960	2960	2960	0
220	20240806	165400	879471435	2960	2960	2960	2960	0
221	20240806	165300	879471435	2960	2960	2960	2960	0
222	20240806	165200	879471435	2960	2960	2960	2960	0
223	20240806	165100	879471435	2960	2960	2960	2960	0
224	20240806	165000	879471435	2960	2960	2960	2960	0
225	20240806	164900	879471435	2960	2960	2960	2960	0
226	20240806	164800	879471435	2960	2960	2960	2960	0
227	20240806	164700	879471435	2960	2960	2960	2960	0
228	20240806	164600	879471435	2960	2960	2960	2960	0
229	20240806	164500	879471435	2960	2960	2960	2960	0
230	20240806	164400	879471435	2960	2960	2960	2960	0
231	20240806	164300	879471435	2960	2960	2960	2960	0
232	20240806	164200	879471435	2960	2960	2960	2960	0
233	20240806	164100	879471435	2960	2960	2960	2960	0
234	20240806	164000	879471435	2960	2960	2960	2960	0
235	20240806	163900	879471435	2960	2960	2960	2960	0
236	20240806	163800	879471435	2960	2960	2960	2960	0
237	20240806	163700	879471435	2960	2960	2960	2960	0
238	20240806	163600	879471435	2960	2960	2960	2960	0
239	20240806	163500	879471435	2960	2960	2960	2960	0
240	20240806	163400	879471435	2960	2960	2960	2960	0
241	20240806	163300	879471435	2960	2960	2960	2960	0
242	20240806	163200	879471435	2960	2960	2960	2960	828
243	20240806	163100	879471435	2960	2960	2960	2960	0
244	20240806	163000	879471435	2960	2960	2960	2960	0
245	20240806	162900	879471435	2960	2960	2960	2960	0
246	20240806	162800	879471435	2960	2960	2960	2960	0
247	20240806	162700	879471435	2960	2960	2960	2960	0
248	20240806	162600	879471435	2960	2960	2960	2960	0
249	20240806	162500	879471435	2960	2960	2960	2960	0
250	20240806	162400	879471435	2960	2960	2960	2960	0
251	20240806	162300	879471435	2960	2960	2960	2960	0
252	20240806	162200	879471435	2960	2960	2960	2960	0
253	20240806	162100	879471435	2960	2960	2960	2960	0
254	20240806	162000	879471435	2960	2960	2960	2960	0
255	20240806	161900	879471435	2960	2960	2960	2960	0
256	20240806	161800	879471435	2960	2960	2960	2960	0
257	20240806	161700	879471435	2960	2960	2960	2960	0
258	20240806	161600	879471435	2960	2960	2960	2960	0
259	20240806	161500	879471435	2960	2960	2960	2960	0
260	20240806	161400	879471435	2960	2960	2960	2960	0
261	20240806	161300	879471435	2960	2960	2960	2960	0
262	20240806	161200	879471435	2960	2960	2960	2960	0
263	20240806	161100	879471435	2960	2960	2960	2960	0
264	20240806	161000	879471435	2960	2960	2960	2960	0
265	20240806	160900	879471435	2960	2960	2960	2960	0
266	20240806	160800	879471435	2960	2960	2960	2960	0
267	20240806	160700	879471435	2960	2960	2960	2960	0
268	20240806	160600	879471435	2960	2960	2960	2960	0
269	20240806	160500	879471435	2960	2960	2960	2960	0
270	20240806	160400	879471435	2960	2960	2960	2960	0
271	20240806	160300	879471435	2960	2960	2960	2960	0
272	20240806	160200	879471435	2960	2960	2960	2960	828
273	20240806	160100	879471435	2960	2960	2960	2960	0
274	20240806	160000	879471435	2960	2960	2960	2960	0
275	20240806	155900	879471435	2960	2960	2960	2960	0
276	20240806	155800	879471435	2960	2960	2960	2960	0
277	20240806	155700	879471435	2960	2960	2960	2960	0
278	20240806	155600	879471435	2960	2960	2960	2960	0
279	20240806	155500	879471435	2960	2960	2960	2960	0
280	20240806	155400	879471435	2960	2960	2960	2960	0
281	20240806	155300	879471435	2960	2960	2960	2960	0
282	20240806	155200	879471435	2960	2960	2960	2960	0
283	20240806	155100	879471435	2960	2960	2960	2960	0
284	20240806	155000	879471435	2960	2960	2960	2960	0
285	20240806	154900	879471435	2960	2960	2960	2960	0
286	20240806	154800	879471435	2960	2960	2960	2960	0
287	20240806	154700	879471435	2960	2960	2960	2960	0
288	20240806	154600	879471435	2960	2960	2960	2960	0
289	20240806	154500	879471435	2960	2960	2960	2960	0
290	20240806	154400	879471435	2960	2960	2960	2960	0
291	20240806	154300	879471435	2960	2960	2960	2960	0
292	20240806	154200	879471435	2960	2960	2960	2960	0
293	20240806	154100	879471435	2960	2960	2960	2960	0
294	20240806	154000	879471435	2960	2960	2960	2960	0
295	20240806	153900	879471435	2960	2960	2960	2960	0
296	20240806	153800	879471435	2960	2960	2960	2960	0
297	20240806	153700	879471435	2960	2960	2960	2960	0
298	20240806	153600	879471435	2960	2960	2960	2960	0
299	20240806	153500	879471435	2960	2960	2960	2960	0
300	20240806	153400	879471435	2960	2960	2960	2960	0
301	20240806	153300	879471435	2960	2960	2960	2960	0
302	20240806	153200	879471435	2960	2960	2960	2960	828
303	20240806	153100	879471435	2960	2960	2960	2960	0
304	20240806	153000	879471435	2960	2960	2960	2960	828
305	20240806	152900	877020555	2970	2970	2970	2970	0
306	20240806	152800	877020555	2970	2970	2970	2970	0
307	20240806	152700	877020555	2970	2970	2970	2970	0
308	20240806	152600	877020555	2970	2970	2970	2970	0
309	20240806	152500	877020555	2970	2970	2970	2970	0
310	20240806	152400	877020555	2970	2970	2970	2970	0
311	20240806	152300	877020555	2970	2970	2970	2970	0
312	20240806	152200	877020555	2970	2970	2970	2970	0
313	20240806	152100	877020555	2970	2970	2970	2970	0
314	20240806	152000	877020555	2970	2970	2970	2970	0
315	20240806	151900	877020555	2970	2990	2990	2970	144
316	20240806	151800	876591675	2990	2980	2990	2980	378
317	20240806	151700	875464490	2985	2985	2985	2985	0
318	20240806	151600	875464490	2985	2985	2985	2985	0
319	20240806	151500	875464490	2985	2985	2985	2985	0
320	20240806	151400	875464490	2985	2980	2985	2980	47
321	20240806	151300	875324375	2985	2985	2985	2985	0
322	20240806	151200	875324375	2985	2985	2985	2985	111
323	20240806	151100	874993040	2985	2985	2985	2985	0
324	20240806	151000	874993040	2985	2985	2985	2985	0
325	20240806	150900	874993040	2985	2980	2995	2980	2998
326	20240806	150800	866049720	2990	2980	2990	2980	119
327	20240806	150700	865695000	2980	2985	2985	2980	147
328	20240806	150600	865256935	2980	2980	2980	2980	0
329	20240806	150500	865256935	2980	2980	2980	2980	0
330	20240806	150400	865256935	2980	2990	2990	2980	502
331	20240806	150300	863755965	2990	2990	2990	2990	0
332	20240806	150200	863755965	2990	2990	2990	2980	3
333	20240806	150100	863747005	2985	2980	2985	2970	262
334	20240806	150000	862965215	2975	2975	2975	2975	0
335	20240806	145900	862965215	2975	2965	2975	2965	105
336	20240806	145800	862653040	2965	2985	2985	2965	1027
337	20240806	145700	859592885	2985	2985	2985	2985	36
338	20240806	145600	859485425	2985	2990	2990	2985	2
339	20240806	145500	859479450	2985	2995	2995	2985	302
340	20240806	145400	858574970	2995	2990	2995	2990	708
341	20240806	145300	856457910	2990	2990	2990	2990	0
342	20240806	145200	856457910	2990	2990	2990	2990	300
343	20240806	145100	855560910	2995	2995	2995	2995	0
344	20240806	145000	855560910	2995	2995	2995	2995	0
345	20240806	144900	855560910	2995	2995	2995	2995	0
346	20240806	144800	855560910	2995	2995	2995	2995	946
347	20240806	144700	852727640	2995	2995	2995	2995	558
348	20240806	144600	851056430	2995	2995	2995	2995	1
349	20240806	144500	851053435	3000	2990	3000	2990	4203
350	20240806	144400	838456270	2990	2990	2990	2990	3
351	20240806	144300	838447300	2990	2990	2990	2990	11
352	20240806	144200	838414410	2980	2980	2980	2980	36
353	20240806	144100	838307130	2990	2985	2990	2980	207
354	20240806	144000	837689490	2995	2990	2995	2990	118
355	20240806	143900	837336600	2985	2985	2985	2985	0
356	20240806	143800	837336600	2985	2985	2985	2985	2046
357	20240806	143700	831229290	2985	2975	2985	2975	1765
358	20240806	143600	825961630	2975	2975	2975	2975	1
359	20240806	143500	825958655	2970	2980	2980	2970	46
360	20240806	143400	825821935	2985	2985	2985	2985	0
361	20240806	143300	825821935	2985	2985	2985	2985	1
362	20240806	143200	825818950	2970	2970	2970	2970	100
363	20240806	143100	825521950	2985	2985	2985	2985	6
364	20240806	143000	825504040	2985	2985	2985	2985	0
365	20240806	142900	825504040	2985	2985	2985	2985	0
366	20240806	142800	825504040	2985	2985	2985	2985	0
367	20240806	142700	825504040	2985	2985	2985	2985	0
368	20240806	142600	825504040	2985	2985	2985	2985	0
369	20240806	142500	825504040	2985	2985	2985	2985	0
370	20240806	142400	825504040	2985	2985	2985	2985	58
371	20240806	142300	825330910	2980	2980	2980	2980	0
372	20240806	142200	825330910	2980	2975	2980	2975	617
373	20240806	142100	823494045	2960	2960	2960	2960	26
374	20240806	142000	823417085	2960	2960	2960	2960	36
375	20240806	141900	823310525	2960	2960	2960	2960	0
376	20240806	141800	823310525	2960	2960	2960	2960	0
377	20240806	141700	823310525	2960	2960	2960	2960	0
378	20240806	141600	823310525	2960	2960	2960	2960	0
379	20240806	141500	823310525	2960	2960	2960	2960	0
380	20240806	141400	823310525	2960	2965	2965	2960	620
381	20240806	141300	821475245	2960	2960	2960	2960	0
382	20240806	141200	821475245	2960	2965	2965	2960	1200
383	20240806	141100	817922815	2965	2965	2965	2965	226
384	20240806	141000	817252725	2970	2970	2970	2970	0
385	20240806	140900	817252725	2970	2970	2970	2970	10
386	20240806	140800	817223025	2965	2965	2965	2965	36
387	20240806	140700	817116285	2965	2965	2965	2965	0
388	20240806	140600	817116285	2965	2965	2965	2965	0
389	20240806	140500	817116285	2965	2970	2970	2965	20
390	20240806	140400	817056935	2965	2965	2965	2965	36
391	20240806	140300	816950195	2965	2965	2965	2965	1
392	20240806	140200	816947230	2965	2965	2965	2965	0
393	20240806	140100	816947230	2965	2965	2965	2965	500
394	20240806	140000	815464730	2965	2965	2965	2965	300
395	20240806	135900	814575230	2970	2970	2970	2970	0
396	20240806	135800	814575230	2970	2970	2970	2970	0
397	20240806	135700	814575230	2970	2970	2970	2970	1500
398	20240806	135600	810120230	2975	2975	2975	2975	118
399	20240806	135500	809769180	2975	2975	2975	2975	0
400	20240806	135400	809769180	2975	2975	2975	2975	101
401	20240806	135300	809468705	2975	2975	2975	2975	1000
402	20240806	135200	806493705	2975	2975	2975	2975	0
403	20240806	135100	806493705	2975	2980	2980	2975	504
404	20240806	135000	804994285	2980	2980	2980	2980	0
405	20240806	134900	804994285	2980	2980	2980	2980	0
406	20240806	134800	804994285	2980	2980	2980	2980	10
407	20240806	134700	804964485	2980	2980	2980	2980	0
408	20240806	134600	804964485	2980	2980	2980	2980	136
409	20240806	134500	804559205	2980	2980	2980	2980	0
410	20240806	134400	804559205	2980	2980	2980	2980	0
411	20240806	134300	804559205	2980	2980	2980	2975	3996
412	20240806	134200	792651305	2980	2980	2980	2980	0
413	20240806	134100	792651305	2980	2980	2980	2980	200
414	20240806	134000	792055305	2980	2980	2980	2980	62
415	20240806	133900	791870545	2985	2985	2985	2985	0
416	20240806	133800	791870545	2985	2985	2985	2985	23
417	20240806	133700	791801890	2985	2985	2985	2985	1
418	20240806	133600	791798905	2980	2980	2980	2980	36
419	20240806	133500	791691625	2980	2980	2980	2980	30
420	20240806	133400	791602225	2980	2980	2980	2980	36
421	20240806	133300	791494945	2980	2980	2980	2980	36
422	20240806	133200	791387665	2985	2985	2985	2985	0
423	20240806	133100	791387665	2985	2980	2985	2980	215
424	20240806	133000	790746070	2985	2985	2985	2985	9
425	20240806	132900	790719205	2990	2990	2990	2990	2
426	20240806	132800	790713225	2990	2990	2990	2990	1
427	20240806	132700	790710235	2990	2990	2990	2990	20
428	20240806	132600	790650435	2990	2995	2995	2990	1207
429	20240806	132500	787035505	2990	2990	2990	2990	0
430	20240806	132400	787035505	2990	2990	2990	2990	1
431	20240806	132300	787032515	2995	2995	2995	2995	0
432	20240806	132200	787032515	2995	2995	2995	2995	1
433	20240806	132100	787029520	2995	2995	2995	2995	0
434	20240806	132000	787029520	2995	2995	2995	2995	0
435	20240806	131900	787029520	2995	2995	2995	2995	0
436	20240806	131800	787029520	2995	2990	2995	2990	502
437	20240806	131700	785528530	2995	2995	2995	2995	500
438	20240806	131600	784031030	3000	3000	3000	3000	0
439	20240806	131500	784031030	3000	2995	3000	2995	600
440	20240806	131400	782233530	2990	2990	2990	2985	166
441	20240806	131300	781737280	2980	2980	2980	2980	0
442	20240806	131200	781737280	2980	2980	2980	2980	0
443	20240806	131100	781737280	2980	2980	2980	2980	938
444	20240806	131000	778942040	2980	2980	2980	2980	900
445	20240806	130900	776260040	3005	3005	3005	3005	0
446	20240806	130800	776260040	3005	3005	3005	3005	0
447	20240806	130700	776260040	3005	3005	3005	3005	0
448	20240806	130600	776260040	3005	3005	3005	3005	0
449	20240806	130500	776260040	3005	2980	3005	2980	2840
450	20240806	130400	767743900	2980	2980	2980	2980	0
451	20240806	130300	767743900	2980	2980	2980	2980	36
452	20240806	130200	767636620	2980	2980	2980	2980	0
453	20240806	130100	767636620	2980	2980	2980	2980	0
454	20240806	130000	767636620	2980	2980	2980	2980	0
455	20240806	125900	767636620	2980	2980	2980	2980	0
456	20240806	125800	767636620	2980	3000	3000	2980	501
457	20240806	125700	766136180	2995	2995	3000	2995	1748
458	20240806	125600	760900915	2980	2980	2980	2980	0
459	20240806	125500	760900915	2980	2980	2980	2980	36
460	20240806	125400	760793635	2995	2995	2995	2995	0
461	20240806	125300	760793635	2995	2995	2995	2995	0
462	20240806	125200	760793635	2995	2995	2995	2995	92
463	20240806	125100	760518095	2995	2995	2995	2995	0
464	20240806	125000	760518095	2995	2995	2995	2995	0
465	20240806	124900	760518095	2995	2995	2995	2995	1
466	20240806	124800	760515100	2995	2995	2995	2995	0
467	20240806	124700	760515100	2995	2990	2995	2990	1707
468	20240806	124600	755410920	2990	2990	2990	2990	194
469	20240806	124500	754830860	2990	2980	2990	2980	391
470	20240806	124400	753662220	2990	2990	2990	2990	0
471	20240806	124300	753662220	2990	2990	2990	2990	0
472	20240806	124200	753662220	2990	2990	2990	2990	0
473	20240806	124100	753662220	2990	2990	2990	2990	0
474	20240806	124000	753662220	2990	2990	2990	2990	0
475	20240806	123900	753662220	2990	2990	2990	2990	0
476	20240806	123800	753662220	2990	2990	2990	2990	50
477	20240806	123700	753512720	2995	2995	2995	2995	0
478	20240806	123600	753512720	2995	2995	2995	2995	0
479	20240806	123500	753512720	2995	2985	2995	2980	2068
480	20240806	123400	747319285	2985	2985	2985	2985	0
481	20240806	123300	747319285	2985	2985	2985	2985	1123
482	20240806	123200	743967130	3010	3010	3010	3010	0
483	20240806	123100	743967130	3010	3010	3010	3010	0
484	20240806	123000	743967130	3010	2975	3010	2975	2588
485	20240806	122900	736219610	2970	2970	2970	2970	0
486	20240806	122800	736219610	2970	2970	2970	2970	825
487	20240806	122700	733769360	2950	2950	2950	2950	0
488	20240806	122600	733769360	2950	2950	2950	2950	97
489	20240806	122500	733483210	2970	2970	2970	2970	0
490	20240806	122400	733483210	2970	2970	2970	2970	0
491	20240806	122300	733483210	2970	2970	2970	2970	20
492	20240806	122200	733423810	2965	2965	2965	2965	340
493	20240806	122100	732415710	2960	2960	2960	2960	0
494	20240806	122000	732415710	2960	2960	2960	2960	390
495	20240806	121900	731261310	2960	2960	2960	2960	0
496	20240806	121800	731261310	2960	2960	2960	2960	34
497	20240806	121700	731160670	2960	2955	2960	2955	1159
498	20240806	121600	727733325	2955	2955	2955	2955	0
499	20240806	121500	727733325	2955	2935	2955	2935	29
500	20240806	121400	727648130	2955	2955	2955	2955	0
501	20240806	121300	727648130	2955	2955	2955	2955	0
502	20240806	121200	727648130	2955	2955	2955	2955	230
503	20240806	121100	726968480	2955	2955	2955	2955	100
504	20240806	121000	726672980	2935	2935	2935	2935	326
505	20240806	120900	725716170	2945	2945	2945	2945	0
506	20240806	120800	725716170	2945	2945	2945	2945	36
507	20240806	120700	725610150	2960	2960	2960	2960	1
508	20240806	120600	725607190	2945	2945	2945	2945	100
509	20240806	120500	725312690	2945	2945	2945	2945	0
510	20240806	120400	725312690	2945	2950	2950	2945	37
511	20240806	120300	725203720	2950	2950	2950	2950	0
512	20240806	120200	725203720	2950	2950	2950	2950	0
513	20240806	120100	725203720	2950	2960	2960	2950	1090
514	20240806	120000	721982320	2960	2960	2960	2960	0
515	20240806	115900	721982320	2960	2960	2960	2960	0
516	20240806	115800	721982320	2960	2960	2960	2960	0
517	20240806	115700	721982320	2960	2960	2960	2960	0
518	20240806	115600	721982320	2960	2960	2960	2960	36
519	20240806	115500	721875760	2975	2975	2975	2975	0
520	20240806	115400	721875760	2975	2975	2975	2975	1
521	20240806	115300	721872785	2970	2975	2975	2970	416
522	20240806	115200	720635265	2975	2970	2975	2970	400
523	20240806	115100	719446615	2975	2975	2975	2975	0
524	20240806	115000	719446615	2975	2975	2975	2975	0
525	20240806	114900	719446615	2975	2975	2975	2975	14
526	20240806	114800	719404965	2975	2975	2975	2975	0
527	20240806	114700	719404965	2975	2975	2975	2975	0
528	20240806	114600	719404965	2975	2975	2975	2975	1
529	20240806	114500	719401990	2960	2960	2960	2960	0
530	20240806	114400	719401990	2960	2960	2960	2960	0
531	20240806	114300	719401990	2960	2970	2970	2960	17
532	20240806	114200	719351640	2975	2975	2975	2975	1
533	20240806	114100	719348665	2960	2960	2960	2960	70
534	20240806	114000	719141465	2960	2950	2960	2950	1047
535	20240806	113900	716052345	2955	2955	2955	2950	1019
536	20240806	113800	713043700	2950	2950	2955	2950	899
537	20240806	113700	710391645	2950	2955	2955	2950	2400
538	20240806	113600	703308925	2960	2965	2965	2960	937
539	20240806	113500	700531220	2965	2965	2965	2965	0
540	20240806	113400	700531220	2965	2965	2965	2965	0
541	20240806	113300	700531220	2965	2965	2965	2965	0
542	20240806	113200	700531220	2965	2965	2965	2965	1
543	20240806	113100	700528255	2965	2965	2965	2965	258
544	20240806	113000	699763285	2965	2950	2965	2950	3374
545	20240806	112900	689793180	2950	2935	2950	2935	265
546	20240806	112800	689014925	2950	2950	2950	2950	0
547	20240806	112700	689014925	2950	2950	2950	2950	1
548	20240806	112600	689011975	2955	2955	2955	2955	0
549	20240806	112500	689011975	2955	2950	2955	2950	522
550	20240806	112400	687469505	2950	2945	2950	2945	164
551	20240806	112300	686986015	2935	2935	2935	2935	0
552	20240806	112200	686986015	2935	2935	2935	2935	3
553	20240806	112100	686977210	2940	2940	2940	2935	55
554	20240806	112000	686815690	2940	2940	2940	2940	18
555	20240806	111900	686762770	2950	2950	2950	2950	1
556	20240806	111800	686759820	2950	2950	2950	2950	0
557	20240806	111700	686759820	2950	2950	2950	2950	235
558	20240806	111600	686066570	2950	2935	2950	2935	1153
559	20240806	111500	682670710	2935	2935	2935	2935	0
560	20240806	111400	682670710	2935	2935	2935	2935	200
561	20240806	111300	682083710	2935	2935	2935	2935	100
562	20240806	111200	681790210	2935	2935	2935	2935	0
563	20240806	111100	681790210	2935	2935	2935	2935	201
564	20240806	111000	681200275	2935	2935	2935	2935	0
565	20240806	110900	681200275	2935	2935	2935	2935	1170
566	20240806	110800	677766325	2955	2955	2955	2955	500
567	20240806	110700	676288825	2950	2950	2950	2950	0
568	20240806	110600	676288825	2950	2950	2950	2950	0
569	20240806	110500	676288825	2950	2950	2950	2950	0
570	20240806	110400	676288825	2950	2950	2950	2950	0
571	20240806	110300	676288825	2950	2940	2950	2940	494
572	20240806	110200	674831835	2930	2940	2940	2930	200
573	20240806	110100	674245295	2940	2940	2940	2940	36
574	20240806	110000	674139455	2940	2940	2940	2940	0
575	20240806	105900	674139455	2940	2940	2940	2940	1100
576	20240806	105800	670905455	2940	2940	2940	2940	0
577	20240806	105700	670905455	2940	2935	2940	2935	19
578	20240806	105600	670849600	2945	2940	2945	2940	320
579	20240806	105500	669907700	2945	2945	2945	2945	101
580	20240806	105400	669610255	2955	2955	2955	2955	296
581	20240806	105300	668735575	2955	2955	2955	2955	0
582	20240806	105200	668735575	2955	2955	2955	2955	0
583	20240806	105100	668735575	2955	2945	2955	2935	362
584	20240806	105000	667670695	2955	2955	2955	2955	0
585	20240806	104900	667670695	2955	2955	2955	2955	5
586	20240806	104800	667655920	2965	2965	2965	2965	6
587	20240806	104700	667638130	2930	2930	2930	2930	1102
588	20240806	104600	664409270	2940	2940	2940	2940	514
589	20240806	104500	662898110	2940	2940	2940	2940	1325
590	20240806	104400	659002610	2940	2935	2940	2930	565
591	20240806	104300	657343985	2940	2930	2940	2930	461
592	20240806	104200	655991965	2930	2930	2930	2930	0
593	20240806	104100	655991965	2930	2940	2940	2930	902
594	20240806	104000	653343230	2945	2945	2945	2945	700
595	20240806	103900	651281730	2990	2990	2990	2990	0
596	20240806	103800	651281730	2990	2990	2990	2990	0
597	20240806	103700	651281730	2990	2950	2990	2945	122
598	20240806	103600	650921795	3000	3000	3000	3000	0
599	20240806	103500	650921795	3000	2975	3000	2975	239
600	20240806	103400	650207620	2965	2960	2965	2960	129
601	20240806	103300	649825230	2950	2950	2950	2950	55
602	20240806	103200	649662980	2950	2950	2950	2950	0
603	20240806	103100	649662980	2950	2950	2950	2950	22
604	20240806	103000	649598080	2980	2980	2980	2980	0
605	20240806	102900	649598080	2980	2980	2980	2980	0
606	20240806	102800	649598080	2980	2980	2980	2980	335
607	20240806	102700	648599780	2980	2980	2980	2980	0
608	20240806	102600	648599780	2980	2965	2980	2935	612
609	20240806	102500	646790915	2975	2975	2975	2975	211
610	20240806	102400	646163190	2980	2980	2980	2980	766
611	20240806	102300	643880510	2985	2980	2985	2980	570
612	20240806	102200	642181540	2985	2985	2985	2985	392
613	20240806	102100	641011420	2995	2990	2995	2985	483
614	20240806	102000	639568930	2990	2995	3000	2990	3010
615	20240806	101900	630560245	3000	3000	3000	3000	494
616	20240806	101800	629078245	3000	3000	3000	3000	1513
617	20240806	101700	624539245	3015	3015	3015	3000	2359
618	20240806	101600	617426875	3015	3015	3015	3010	663
619	20240806	101500	615427980	3015	3015	3015	3015	984
620	20240806	101400	612461220	3015	3015	3015	3010	1090
621	20240806	101300	609177770	3015	2995	3015	2995	2743
622	20240806	101200	600925660	2995	3015	3015	2995	2843
623	20240806	101100	592375135	3015	3010	3015	3010	1398
624	20240806	101000	588167055	2995	2995	2995	2995	1
625	20240806	100900	588164060	3010	3005	3010	3005	334
626	20240806	100800	587158840	2995	3000	3000	2995	35
627	20240806	100700	587053845	3000	3000	3000	3000	316
628	20240806	100600	586105845	2995	2995	3010	2995	209
629	20240806	100500	585476785	3010	3010	3010	3010	981
630	20240806	100400	582523975	3010	2985	3010	2985	5535
631	20240806	100300	565924150	2985	2980	2985	2980	2115
632	20240806	100200	559612275	2980	2980	2980	2980	252
633	20240806	100100	558861315	2975	2985	2985	2975	2
634	20240806	100000	558855355	2985	2985	2985	2985	12
635	20240806	095900	558819535	2980	2980	2980	2980	609
636	20240806	095800	557004715	2975	2975	2975	2970	1700
637	20240806	095700	551949715	2980	2980	2980	2980	240
638	20240806	095600	551234515	2980	2980	2980	2970	1866
639	20240806	095500	545680430	2975	2975	2975	2975	0
640	20240806	095400	545680430	2975	2975	2975	2975	1
641	20240806	095300	545677455	2975	2975	2975	2975	1476
642	20240806	095200	541286355	2965	2970	2975	2965	2301
643	20240806	095100	534449890	2965	2950	2965	2950	2108
644	20240806	095000	528225425	2950	2950	2950	2950	53
645	20240806	094900	528069075	2950	2950	2950	2950	0
646	20240806	094800	528069075	2950	2950	2950	2950	100
647	20240806	094700	527774075	2950	2950	2950	2950	1218
648	20240806	094600	524180975	2950	2950	2950	2950	0
649	20240806	094500	524180975	2950	2950	2950	2950	100
650	20240806	094400	523885975	2960	2960	2960	2960	1030
651	20240806	094300	520837175	2965	2965	2965	2965	1203
652	20240806	094200	517270280	2960	2960	2960	2960	410
653	20240806	094100	516056680	2955	2945	2955	2945	967
654	20240806	094000	513202895	2945	2945	2945	2945	200
655	20240806	093900	512613895	2945	2945	2945	2940	1463
656	20240806	093800	508310360	2945	2940	2945	2940	1501
657	20240806	093700	503889920	2940	2930	2940	2930	3001
658	20240806	093600	495095990	2930	2930	2930	2930	1
659	20240806	093500	495093060	2950	2945	2950	2945	1000
660	20240806	093400	492147560	2940	2940	2940	2940	45
661	20240806	093300	492015260	2940	2925	2940	2925	1575
662	20240806	093200	487392990	2915	2925	2925	2915	1874
663	20240806	093100	481930180	2925	2920	2930	2920	453
664	20240806	093000	480605065	2915	2915	2915	2915	20
665	20240806	092900	480546765	2940	2940	2940	2940	500
666	20240806	092800	479076765	2940	2920	2940	2920	1954
667	20240806	092700	473341085	2940	2940	2940	2940	10
668	20240806	092600	473311685	2935	2920	2935	2920	3722
669	20240806	092500	462389565	2920	2935	2935	2920	481
670	20240806	092400	460981745	2930	2915	2930	2915	1038
671	20240806	092300	457948185	2915	2915	2915	2915	159
672	20240806	092200	457484700	2920	2935	2935	2920	1353
673	20240806	092100	453532710	2930	2930	2930	2925	2175
674	20240806	092000	447160050	2920	2920	2920	2920	55
675	20240806	091900	446999450	2920	2925	2925	2920	805
676	20240806	091800	444645555	2910	2900	2920	2900	254
677	20240806	091700	443903905	2900	2910	2910	2900	2128
678	20240806	091600	437732005	2910	2925	2925	2910	882
679	20240806	091500	435164835	2925	2920	2925	2900	1245
680	20240806	091400	431531535	2895	2895	2895	2895	600
681	20240806	091300	429794535	2895	2890	2895	2880	6218
682	20240806	091200	411856240	2885	2915	2950	2885	2603
683	20240806	091100	404265320	2915	2840	2915	2840	5905
684	20240806	091000	387371545	2830	2845	2845	2830	966
685	20240806	090900	384626770	2845	2875	2875	2845	4631
686	20240806	090800	371373145	2875	2895	2895	2875	4986
687	20240806	090700	356984765	2930	2915	2930	2915	233
688	20240806	090600	356303975	2930	2915	2930	2885	4871
689	20240806	090500	342136100	2955	2900	2955	2900	80
690	20240806	090400	341902450	2940	2860	2940	2860	7414
691	20240806	090300	320333340	2860	2890	2905	2860	3897
692	20240806	090200	309062565	2905	2880	2915	2880	7609
693	20240806	090100	287020605	2880	2830	2880	2830	10629
694	20240806	090000	256783160	2830	2705	2850	2705	94675