KissMeData/290120/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	210000	79755055	2710	2710	2710	2710	2208
3	20240806	205900	79755055	2710	2710	2710	2710	0
4	20240806	205800	79755055	2710	2710	2710	2710	0
5	20240806	205700	79755055	2710	2710	2710	2710	0
6	20240806	205600	79755055	2710	2710	2710	2710	0
7	20240806	205500	79755055	2710	2710	2710	2710	0
8	20240806	205400	79755055	2710	2710	2710	2710	0
9	20240806	205300	79755055	2710	2710	2710	2710	0
10	20240806	205200	79755055	2710	2710	2710	2710	0
11	20240806	205100	79755055	2710	2710	2710	2710	0
12	20240806	205000	79755055	2710	2710	2710	2710	0
13	20240806	204900	79755055	2710	2710	2710	2710	0
14	20240806	204800	79755055	2710	2710	2710	2710	0
15	20240806	204700	79755055	2710	2710	2710	2710	0
16	20240806	204600	79755055	2710	2710	2710	2710	0
17	20240806	204500	79755055	2710	2710	2710	2710	0
18	20240806	204400	79755055	2710	2710	2710	2710	0
19	20240806	204300	79755055	2710	2710	2710	2710	0
20	20240806	204200	79755055	2710	2710	2710	2710	0
21	20240806	204100	79755055	2710	2710	2710	2710	0
22	20240806	204000	79755055	2710	2710	2710	2710	0
23	20240806	203900	79755055	2710	2710	2710	2710	0
24	20240806	203800	79755055	2710	2710	2710	2710	0
25	20240806	203700	79755055	2710	2710	2710	2710	0
26	20240806	203600	79755055	2710	2710	2710	2710	0
27	20240806	203500	79755055	2710	2710	2710	2710	0
28	20240806	203400	79755055	2710	2710	2710	2710	0
29	20240806	203300	79755055	2710	2710	2710	2710	0
30	20240806	203200	79755055	2710	2710	2710	2710	0
31	20240806	203100	79755055	2710	2710	2710	2710	0
32	20240806	203000	79755055	2710	2710	2710	2710	2208
33	20240806	202900	79755055	2710	2710	2710	2710	0
34	20240806	202800	79755055	2710	2710	2710	2710	0
35	20240806	202700	79755055	2710	2710	2710	2710	0
36	20240806	202600	79755055	2710	2710	2710	2710	0
37	20240806	202500	79755055	2710	2710	2710	2710	0
38	20240806	202400	79755055	2710	2710	2710	2710	0
39	20240806	202300	79755055	2710	2710	2710	2710	0
40	20240806	202200	79755055	2710	2710	2710	2710	0
41	20240806	202100	79755055	2710	2710	2710	2710	0
42	20240806	202000	79755055	2710	2710	2710	2710	0
43	20240806	201900	79755055	2710	2710	2710	2710	0
44	20240806	201800	79755055	2710	2710	2710	2710	0
45	20240806	201700	79755055	2710	2710	2710	2710	0
46	20240806	201600	79755055	2710	2710	2710	2710	0
47	20240806	201500	79755055	2710	2710	2710	2710	0
48	20240806	201400	79755055	2710	2710	2710	2710	0
49	20240806	201300	79755055	2710	2710	2710	2710	0
50	20240806	201200	79755055	2710	2710	2710	2710	0
51	20240806	201100	79755055	2710	2710	2710	2710	0
52	20240806	201000	79755055	2710	2710	2710	2710	0
53	20240806	200900	79755055	2710	2710	2710	2710	0
54	20240806	200800	79755055	2710	2710	2710	2710	0
55	20240806	200700	79755055	2710	2710	2710	2710	0
56	20240806	200600	79755055	2710	2710	2710	2710	0
57	20240806	200500	79755055	2710	2710	2710	2710	0
58	20240806	200400	79755055	2710	2710	2710	2710	0
59	20240806	200300	79755055	2710	2710	2710	2710	0
60	20240806	200200	79755055	2710	2710	2710	2710	0
61	20240806	200100	79755055	2710	2710	2710	2710	0
62	20240806	200000	79755055	2710	2710	2710	2710	2208
63	20240806	195900	79755055	2710	2710	2710	2710	0
64	20240806	195800	79755055	2710	2710	2710	2710	0
65	20240806	195700	79755055	2710	2710	2710	2710	0
66	20240806	195600	79755055	2710	2710	2710	2710	0
67	20240806	195500	79755055	2710	2710	2710	2710	0
68	20240806	195400	79755055	2710	2710	2710	2710	0
69	20240806	195300	79755055	2710	2710	2710	2710	0
70	20240806	195200	79755055	2710	2710	2710	2710	0
71	20240806	195100	79755055	2710	2710	2710	2710	0
72	20240806	195000	79755055	2710	2710	2710	2710	0
73	20240806	194900	79755055	2710	2710	2710	2710	0
74	20240806	194800	79755055	2710	2710	2710	2710	0
75	20240806	194700	79755055	2710	2710	2710	2710	0
76	20240806	194600	79755055	2710	2710	2710	2710	0
77	20240806	194500	79755055	2710	2710	2710	2710	0
78	20240806	194400	79755055	2710	2710	2710	2710	0
79	20240806	194300	79755055	2710	2710	2710	2710	0
80	20240806	194200	79755055	2710	2710	2710	2710	0
81	20240806	194100	79755055	2710	2710	2710	2710	0
82	20240806	194000	79755055	2710	2710	2710	2710	0
83	20240806	193900	79755055	2710	2710	2710	2710	0
84	20240806	193800	79755055	2710	2710	2710	2710	0
85	20240806	193700	79755055	2710	2710	2710	2710	0
86	20240806	193600	79755055	2710	2710	2710	2710	0
87	20240806	193500	79755055	2710	2710	2710	2710	0
88	20240806	193400	79755055	2710	2710	2710	2710	0
89	20240806	193300	79755055	2710	2710	2710	2710	0
90	20240806	193200	79755055	2710	2710	2710	2710	0
91	20240806	193100	79755055	2710	2710	2710	2710	0
92	20240806	193000	79755055	2710	2710	2710	2710	2208
93	20240806	192900	79755055	2710	2710	2710	2710	0
94	20240806	192800	79755055	2710	2710	2710	2710	0
95	20240806	192700	79755055	2710	2710	2710	2710	0
96	20240806	192600	79755055	2710	2710	2710	2710	0
97	20240806	192500	79755055	2710	2710	2710	2710	0
98	20240806	192400	79755055	2710	2710	2710	2710	0
99	20240806	192300	79755055	2710	2710	2710	2710	0
100	20240806	192200	79755055	2710	2710	2710	2710	0
101	20240806	192100	79755055	2710	2710	2710	2710	0
102	20240806	192000	79755055	2710	2710	2710	2710	0
103	20240806	191900	79755055	2710	2710	2710	2710	0
104	20240806	191800	79755055	2710	2710	2710	2710	0
105	20240806	191700	79755055	2710	2710	2710	2710	0
106	20240806	191600	79755055	2710	2710	2710	2710	0
107	20240806	191500	79755055	2710	2710	2710	2710	0
108	20240806	191400	79755055	2710	2710	2710	2710	0
109	20240806	191300	79755055	2710	2710	2710	2710	0
110	20240806	191200	79755055	2710	2710	2710	2710	0
111	20240806	191100	79755055	2710	2710	2710	2710	0
112	20240806	191000	79755055	2710	2710	2710	2710	0
113	20240806	190900	79755055	2710	2710	2710	2710	0
114	20240806	190800	79755055	2710	2710	2710	2710	0
115	20240806	190700	79755055	2710	2710	2710	2710	0
116	20240806	190600	79755055	2710	2710	2710	2710	0
117	20240806	190500	79755055	2710	2710	2710	2710	0
118	20240806	190400	79755055	2710	2710	2710	2710	0
119	20240806	190300	79755055	2710	2710	2710	2710	0
120	20240806	190200	79755055	2710	2710	2710	2710	0
121	20240806	190100	79755055	2710	2710	2710	2710	0
122	20240806	190000	79755055	2710	2710	2710	2710	2208
123	20240806	185900	79755055	2710	2710	2710	2710	0
124	20240806	185800	79755055	2710	2710	2710	2710	0
125	20240806	185700	79755055	2710	2710	2710	2710	0
126	20240806	185600	79755055	2710	2710	2710	2710	0
127	20240806	185500	79755055	2710	2710	2710	2710	0
128	20240806	185400	79755055	2710	2710	2710	2710	0
129	20240806	185300	79755055	2710	2710	2710	2710	0
130	20240806	185200	79755055	2710	2710	2710	2710	0
131	20240806	185100	79755055	2710	2710	2710	2710	0
132	20240806	185000	79755055	2710	2710	2710	2710	0
133	20240806	184900	79755055	2710	2710	2710	2710	0
134	20240806	184800	79755055	2710	2710	2710	2710	0
135	20240806	184700	79755055	2710	2710	2710	2710	0
136	20240806	184600	79755055	2710	2710	2710	2710	0
137	20240806	184500	79755055	2710	2710	2710	2710	0
138	20240806	184400	79755055	2710	2710	2710	2710	0
139	20240806	184300	79755055	2710	2710	2710	2710	0
140	20240806	184200	79755055	2710	2710	2710	2710	0
141	20240806	184100	79755055	2710	2710	2710	2710	0
142	20240806	184000	79755055	2710	2710	2710	2710	0
143	20240806	183900	79755055	2710	2710	2710	2710	0
144	20240806	183800	79755055	2710	2710	2710	2710	0
145	20240806	183700	79755055	2710	2710	2710	2710	0
146	20240806	183600	79755055	2710	2710	2710	2710	0
147	20240806	183500	79755055	2710	2710	2710	2710	0
148	20240806	183400	79755055	2710	2710	2710	2710	0
149	20240806	183300	79755055	2710	2710	2710	2710	0
150	20240806	183200	79755055	2710	2710	2710	2710	0
151	20240806	183100	79755055	2710	2710	2710	2710	0
152	20240806	183000	79755055	2710	2710	2710	2710	2208
153	20240806	182900	79755055	2710	2710	2710	2710	0
154	20240806	182800	79755055	2710	2710	2710	2710	0
155	20240806	182700	79755055	2710	2710	2710	2710	0
156	20240806	182600	79755055	2710	2710	2710	2710	0
157	20240806	182500	79755055	2710	2710	2710	2710	0
158	20240806	182400	79755055	2710	2710	2710	2710	0
159	20240806	182300	79755055	2710	2710	2710	2710	0
160	20240806	182200	79755055	2710	2710	2710	2710	0
161	20240806	182100	79755055	2710	2710	2710	2710	0
162	20240806	182000	79755055	2710	2710	2710	2710	0
163	20240806	181900	79755055	2710	2710	2710	2710	0
164	20240806	181800	79755055	2710	2710	2710	2710	0
165	20240806	181700	79755055	2710	2710	2710	2710	0
166	20240806	181600	79755055	2710	2710	2710	2710	0
167	20240806	181500	79755055	2710	2710	2710	2710	0
168	20240806	181400	79755055	2710	2710	2710	2710	0
169	20240806	181300	79755055	2710	2710	2710	2710	0
170	20240806	181200	79755055	2710	2710	2710	2710	0
171	20240806	181100	79755055	2710	2710	2710	2710	0
172	20240806	181000	79755055	2710	2710	2710	2710	0
173	20240806	180900	79755055	2710	2710	2710	2710	0
174	20240806	180800	79755055	2710	2710	2710	2710	0
175	20240806	180700	79755055	2710	2710	2710	2710	0
176	20240806	180600	79755055	2710	2710	2710	2710	0
177	20240806	180500	79755055	2710	2710	2710	2710	0
178	20240806	180400	79755055	2710	2710	2710	2710	0
179	20240806	180300	79755055	2710	2710	2710	2710	0
180	20240806	180200	79755055	2710	2710	2710	2710	0
181	20240806	180100	79755055	2710	2710	2710	2710	0
182	20240806	180000	79755055	2710	2710	2710	2710	2208
183	20240806	175900	79755055	2710	2710	2710	2710	0
184	20240806	175800	79755055	2710	2710	2710	2710	0
185	20240806	175700	79755055	2710	2710	2710	2710	0
186	20240806	175600	79755055	2710	2710	2710	2710	0
187	20240806	175500	79755055	2710	2710	2710	2710	0
188	20240806	175400	79755055	2710	2710	2710	2710	0
189	20240806	175300	79755055	2710	2710	2710	2710	0
190	20240806	175200	79755055	2710	2710	2710	2710	0
191	20240806	175100	79755055	2710	2710	2710	2710	0
192	20240806	175000	79755055	2710	2710	2710	2710	0
193	20240806	174900	79755055	2710	2710	2710	2710	0
194	20240806	174800	79755055	2710	2710	2710	2710	0
195	20240806	174700	79755055	2710	2710	2710	2710	0
196	20240806	174600	79755055	2710	2710	2710	2710	0
197	20240806	174500	79755055	2710	2710	2710	2710	0
198	20240806	174400	79755055	2710	2710	2710	2710	0
199	20240806	174300	79755055	2710	2710	2710	2710	0
200	20240806	174200	79755055	2710	2710	2710	2710	0
201	20240806	174100	79755055	2710	2710	2710	2710	0
202	20240806	174000	79755055	2710	2710	2710	2710	0
203	20240806	173900	79755055	2710	2710	2710	2710	0
204	20240806	173800	79755055	2710	2710	2710	2710	0
205	20240806	173700	79755055	2710	2710	2710	2710	0
206	20240806	173600	79755055	2710	2710	2710	2710	0
207	20240806	173500	79755055	2710	2710	2710	2710	0
208	20240806	173400	79755055	2710	2710	2710	2710	0
209	20240806	173300	79755055	2710	2710	2710	2710	0
210	20240806	173200	79755055	2710	2710	2710	2710	0
211	20240806	173100	79755055	2710	2710	2710	2710	0
212	20240806	173000	79755055	2710	2710	2710	2710	2208
213	20240806	172900	79755055	2710	2710	2710	2710	0
214	20240806	172800	79755055	2710	2710	2710	2710	0
215	20240806	172700	79755055	2710	2710	2710	2710	0
216	20240806	172600	79755055	2710	2710	2710	2710	0
217	20240806	172500	79755055	2710	2710	2710	2710	0
218	20240806	172400	79755055	2710	2710	2710	2710	0
219	20240806	172300	79755055	2710	2710	2710	2710	0
220	20240806	172200	79755055	2710	2710	2710	2710	0
221	20240806	172100	79755055	2710	2710	2710	2710	0
222	20240806	172000	79755055	2710	2710	2710	2710	0
223	20240806	171900	79755055	2710	2710	2710	2710	0
224	20240806	171800	79755055	2710	2710	2710	2710	0
225	20240806	171700	79755055	2710	2710	2710	2710	0
226	20240806	171600	79755055	2710	2710	2710	2710	0
227	20240806	171500	79755055	2710	2710	2710	2710	0
228	20240806	171400	79755055	2710	2710	2710	2710	0
229	20240806	171300	79755055	2710	2710	2710	2710	0
230	20240806	171200	79755055	2710	2710	2710	2710	0
231	20240806	171100	79755055	2710	2710	2710	2710	0
232	20240806	171000	79755055	2710	2710	2710	2710	0
233	20240806	170900	79755055	2710	2710	2710	2710	0
234	20240806	170800	79755055	2710	2710	2710	2710	0
235	20240806	170700	79755055	2710	2710	2710	2710	0
236	20240806	170600	79755055	2710	2710	2710	2710	0
237	20240806	170500	79755055	2710	2710	2710	2710	0
238	20240806	170400	79755055	2710	2710	2710	2710	0
239	20240806	170300	79755055	2710	2710	2710	2710	0
240	20240806	170200	79755055	2710	2710	2710	2710	0
241	20240806	170100	79755055	2710	2710	2710	2710	0
242	20240806	170000	79755055	2710	2710	2710	2710	2208
243	20240806	165900	79755055	2710	2710	2710	2710	0
244	20240806	165800	79755055	2710	2710	2710	2710	0
245	20240806	165700	79755055	2710	2710	2710	2710	0
246	20240806	165600	79755055	2710	2710	2710	2710	0
247	20240806	165500	79755055	2710	2710	2710	2710	0
248	20240806	165400	79755055	2710	2710	2710	2710	0
249	20240806	165300	79755055	2710	2710	2710	2710	0
250	20240806	165200	79755055	2710	2710	2710	2710	0
251	20240806	165100	79755055	2710	2710	2710	2710	0
252	20240806	165000	79755055	2710	2710	2710	2710	0
253	20240806	164900	79755055	2710	2710	2710	2710	0
254	20240806	164800	79755055	2710	2710	2710	2710	0
255	20240806	164700	79755055	2710	2710	2710	2710	0
256	20240806	164600	79755055	2710	2710	2710	2710	0
257	20240806	164500	79755055	2710	2710	2710	2710	0
258	20240806	164400	79755055	2710	2710	2710	2710	0
259	20240806	164300	79755055	2710	2710	2710	2710	0
260	20240806	164200	79755055	2710	2710	2710	2710	0
261	20240806	164100	79755055	2710	2710	2710	2710	0
262	20240806	164000	79755055	2710	2710	2710	2710	0
263	20240806	163900	79755055	2710	2710	2710	2710	0
264	20240806	163800	79755055	2710	2710	2710	2710	0
265	20240806	163700	79755055	2710	2710	2710	2710	0
266	20240806	163600	79755055	2710	2710	2710	2710	0
267	20240806	163500	79755055	2710	2710	2710	2710	0
268	20240806	163400	79755055	2710	2710	2710	2710	0
269	20240806	163300	79755055	2710	2710	2710	2710	0
270	20240806	163200	79755055	2710	2710	2710	2710	0
271	20240806	163100	79755055	2710	2710	2710	2710	0
272	20240806	163000	79755055	2710	2710	2710	2710	2208
273	20240806	162900	79755055	2710	2710	2710	2710	0
274	20240806	162800	79755055	2710	2710	2710	2710	0
275	20240806	162700	79755055	2710	2710	2710	2710	0
276	20240806	162600	79755055	2710	2710	2710	2710	0
277	20240806	162500	79755055	2710	2710	2710	2710	0
278	20240806	162400	79755055	2710	2710	2710	2710	0
279	20240806	162300	79755055	2710	2710	2710	2710	0
280	20240806	162200	79755055	2710	2710	2710	2710	0
281	20240806	162100	79755055	2710	2710	2710	2710	0
282	20240806	162000	79755055	2710	2710	2710	2710	0
283	20240806	161900	79755055	2710	2710	2710	2710	0
284	20240806	161800	79755055	2710	2710	2710	2710	0
285	20240806	161700	79755055	2710	2710	2710	2710	0
286	20240806	161600	79755055	2710	2710	2710	2710	0
287	20240806	161500	79755055	2710	2710	2710	2710	0
288	20240806	161400	79755055	2710	2710	2710	2710	0
289	20240806	161300	79755055	2710	2710	2710	2710	0
290	20240806	161200	79755055	2710	2710	2710	2710	0
291	20240806	161100	79755055	2710	2710	2710	2710	0
292	20240806	161000	79755055	2710	2710	2710	2710	0
293	20240806	160900	79755055	2710	2710	2710	2710	0
294	20240806	160800	79755055	2710	2710	2710	2710	0
295	20240806	160700	79755055	2710	2710	2710	2710	0
296	20240806	160600	79755055	2710	2710	2710	2710	0
297	20240806	160500	79755055	2710	2710	2710	2710	0
298	20240806	160400	79755055	2710	2710	2710	2710	0
299	20240806	160300	79755055	2710	2710	2710	2710	0
300	20240806	160200	79755055	2710	2710	2710	2710	0
301	20240806	160100	79755055	2710	2710	2710	2710	0
302	20240806	160000	79755055	2710	2710	2710	2710	2208
303	20240806	155900	79755055	2710	2710	2710	2710	0
304	20240806	155800	79755055	2710	2710	2710	2710	0
305	20240806	155700	79755055	2710	2710	2710	2710	0
306	20240806	155600	79755055	2710	2710	2710	2710	0
307	20240806	155500	79755055	2710	2710	2710	2710	0
308	20240806	155400	79755055	2710	2710	2710	2710	0
309	20240806	155300	79755055	2710	2710	2710	2710	0
310	20240806	155200	79755055	2710	2710	2710	2710	0
311	20240806	155100	79755055	2710	2710	2710	2710	0
312	20240806	155000	79755055	2710	2710	2710	2710	0
313	20240806	154900	79755055	2710	2710	2710	2710	0
314	20240806	154800	79755055	2710	2710	2710	2710	0
315	20240806	154700	79755055	2710	2710	2710	2710	0
316	20240806	154600	79755055	2710	2710	2710	2710	0
317	20240806	154500	79755055	2710	2710	2710	2710	0
318	20240806	154400	79755055	2710	2710	2710	2710	0
319	20240806	154300	79755055	2710	2710	2710	2710	0
320	20240806	154200	79755055	2710	2710	2710	2710	0
321	20240806	154100	79755055	2710	2710	2710	2710	0
322	20240806	154000	79755055	2710	2710	2710	2710	0
323	20240806	153900	79755055	2710	2710	2710	2710	0
324	20240806	153800	79755055	2710	2710	2710	2710	0
325	20240806	153700	79755055	2710	2710	2710	2710	0
326	20240806	153600	79755055	2710	2710	2710	2710	0
327	20240806	153500	79755055	2710	2710	2710	2710	0
328	20240806	153400	79755055	2710	2710	2710	2710	0
329	20240806	153300	79755055	2710	2710	2710	2710	0
330	20240806	153200	79755055	2710	2710	2710	2710	0
331	20240806	153100	79755055	2710	2710	2710	2710	0
332	20240806	153000	79755055	2710	2710	2710	2710	4416
333	20240806	152900	73771375	2710	2710	2710	2710	0
334	20240806	152800	73771375	2710	2710	2710	2710	0
335	20240806	152700	73771375	2710	2710	2710	2710	0
336	20240806	152600	73771375	2710	2710	2710	2710	0
337	20240806	152500	73771375	2710	2710	2710	2710	0
338	20240806	152400	73771375	2710	2710	2710	2710	0
339	20240806	152300	73771375	2710	2710	2710	2710	0
340	20240806	152200	73771375	2710	2710	2710	2710	0
341	20240806	152100	73771375	2710	2710	2710	2710	0
342	20240806	152000	73771375	2710	2710	2710	2710	0
343	20240806	151900	73771375	2710	2705	2710	2705	16
344	20240806	151800	73728080	2700	2700	2700	2700	65
345	20240806	151700	73552580	2705	2705	2705	2705	0
346	20240806	151600	73552580	2705	2705	2705	2705	0
347	20240806	151500	73552580	2705	2705	2705	2695	212
348	20240806	151400	72981050	2710	2710	2710	2710	0
349	20240806	151300	72981050	2710	2710	2710	2710	3
350	20240806	151200	72972920	2710	2710	2710	2710	6
351	20240806	151100	72956660	2710	2710	2710	2710	108
352	20240806	151000	72663980	2710	2710	2710	2710	2
353	20240806	150900	72658560	2710	2710	2710	2710	1
354	20240806	150800	72655850	2710	2710	2710	2710	0
355	20240806	150700	72655850	2710	2710	2710	2710	9
356	20240806	150600	72631460	2705	2705	2705	2705	0
357	20240806	150500	72631460	2705	2705	2705	2705	0
358	20240806	150400	72631460	2705	2705	2705	2705	50
359	20240806	150300	72496210	2700	2700	2700	2700	4
360	20240806	150200	72485410	2700	2705	2705	2700	3
361	20240806	150100	72477305	2700	2700	2700	2700	0
362	20240806	150000	72477305	2700	2700	2700	2700	0
363	20240806	145900	72477305	2700	2700	2700	2700	0
364	20240806	145800	72477305	2700	2700	2700	2700	20
365	20240806	145700	72423305	2700	2700	2700	2700	0
366	20240806	145600	72423305	2700	2700	2700	2700	0
367	20240806	145500	72423305	2700	2700	2700	2700	0
368	20240806	145400	72423305	2700	2700	2700	2700	0
369	20240806	145300	72423305	2700	2700	2700	2700	0
370	20240806	145200	72423305	2700	2700	2700	2700	0
371	20240806	145100	72423305	2700	2700	2700	2700	0
372	20240806	145000	72423305	2700	2700	2700	2700	0
373	20240806	144900	72423305	2700	2700	2700	2700	0
374	20240806	144800	72423305	2700	2700	2700	2700	0
375	20240806	144700	72423305	2700	2700	2700	2700	0
376	20240806	144600	72423305	2700	2700	2700	2700	0
377	20240806	144500	72423305	2700	2700	2700	2700	0
378	20240806	144400	72423305	2700	2700	2700	2700	0
379	20240806	144300	72423305	2700	2700	2700	2700	0
380	20240806	144200	72423305	2700	2700	2700	2700	0
381	20240806	144100	72423305	2700	2700	2700	2700	77
382	20240806	144000	72215405	2700	2705	2705	2700	185
383	20240806	143900	71715890	2705	2705	2705	2705	0
384	20240806	143800	71715890	2705	2705	2705	2705	0
385	20240806	143700	71715890	2705	2705	2705	2705	5
386	20240806	143600	71702365	2705	2705	2705	2705	3
387	20240806	143500	71694250	2705	2705	2705	2705	764
388	20240806	143400	69627630	2710	2710	2710	2710	0
389	20240806	143300	69627630	2710	2710	2710	2710	1
390	20240806	143200	69624920	2710	2710	2710	2710	6
391	20240806	143100	69608660	2710	2710	2710	2710	5
392	20240806	143000	69595110	2710	2710	2710	2710	5
393	20240806	142900	69581560	2710	2710	2710	2710	6
394	20240806	142800	69565300	2710	2710	2710	2710	3
395	20240806	142700	69557170	2710	2710	2710	2710	270
396	20240806	142600	68825470	2705	2705	2705	2705	0
397	20240806	142500	68825470	2705	2705	2705	2705	0
398	20240806	142400	68825470	2705	2705	2705	2705	0
399	20240806	142300	68825470	2705	2705	2705	2705	0
400	20240806	142200	68825470	2705	2705	2705	2705	0
401	20240806	142100	68825470	2705	2710	2710	2705	346
402	20240806	142000	67888420	2710	2710	2710	2710	0
403	20240806	141900	67888420	2710	2710	2710	2710	0
404	20240806	141800	67888420	2710	2710	2710	2710	0
405	20240806	141700	67888420	2710	2710	2710	2710	0
406	20240806	141600	67888420	2710	2710	2710	2710	0
407	20240806	141500	67888420	2710	2710	2710	2710	164
408	20240806	141400	67443980	2715	2715	2715	2715	0
409	20240806	141300	67443980	2715	2715	2715	2715	19
410	20240806	141200	67392395	2715	2715	2715	2715	0
411	20240806	141100	67392395	2715	2715	2715	2715	0
412	20240806	141000	67392395	2715	2715	2715	2715	0
413	20240806	140900	67392395	2715	2715	2715	2715	0
414	20240806	140800	67392395	2715	2715	2715	2715	0
415	20240806	140700	67392395	2715	2715	2715	2715	315
416	20240806	140600	66537170	2720	2720	2720	2720	42
417	20240806	140500	66422930	2720	2720	2720	2720	132
418	20240806	140400	66063890	2710	2725	2725	2710	880
419	20240806	140300	63675470	2735	2735	2735	2735	0
420	20240806	140200	63675470	2735	2735	2735	2735	0
421	20240806	140100	63675470	2735	2735	2735	2735	0
422	20240806	140000	63675470	2735	2735	2735	2735	0
423	20240806	135900	63675470	2735	2735	2735	2735	0
424	20240806	135800	63675470	2735	2735	2735	2735	0
425	20240806	135700	63675470	2735	2735	2735	2735	0
426	20240806	135600	63675470	2735	2735	2735	2735	0
427	20240806	135500	63675470	2735	2735	2735	2735	0
428	20240806	135400	63675470	2735	2735	2735	2735	0
429	20240806	135300	63675470	2735	2735	2735	2735	191
430	20240806	135200	63153085	2735	2740	2740	2735	170
431	20240806	135100	62687605	2750	2750	2750	2750	66
432	20240806	135000	62506105	2745	2745	2745	2745	10
433	20240806	134900	62478655	2745	2745	2745	2745	10
434	20240806	134800	62451205	2750	2750	2750	2750	295
435	20240806	134700	61639955	2755	2755	2755	2755	93
436	20240806	134600	61383740	2760	2760	2760	2760	10
437	20240806	134500	61356140	2760	2760	2760	2760	0
438	20240806	134400	61356140	2760	2760	2760	2760	0
439	20240806	134300	61356140	2760	2760	2760	2760	0
440	20240806	134200	61356140	2760	2760	2760	2760	53
441	20240806	134100	61209860	2765	2765	2765	2765	40
442	20240806	134000	61099260	2765	2765	2765	2765	0
443	20240806	133900	61099260	2765	2765	2765	2765	0
444	20240806	133800	61099260	2765	2765	2765	2765	0
445	20240806	133700	61099260	2765	2765	2765	2765	0
446	20240806	133600	61099260	2765	2765	2765	2765	10
447	20240806	133500	61071610	2765	2765	2765	2765	0
448	20240806	133400	61071610	2765	2765	2765	2765	39
449	20240806	133300	60963775	2765	2765	2765	2765	0
450	20240806	133200	60963775	2765	2765	2765	2765	0
451	20240806	133100	60963775	2765	2765	2765	2765	0
452	20240806	133000	60963775	2765	2765	2765	2765	0
453	20240806	132900	60963775	2765	2765	2765	2765	5
454	20240806	132800	60949950	2765	2765	2765	2765	47
455	20240806	132700	60819995	2765	2765	2765	2765	0
456	20240806	132600	60819995	2765	2765	2765	2765	0
457	20240806	132500	60819995	2765	2765	2765	2765	0
458	20240806	132400	60819995	2765	2765	2765	2765	0
459	20240806	132300	60819995	2765	2765	2765	2765	0
460	20240806	132200	60819995	2765	2765	2765	2765	0
461	20240806	132100	60819995	2765	2765	2765	2765	0
462	20240806	132000	60819995	2765	2765	2765	2765	50
463	20240806	131900	60681745	2765	2765	2765	2765	0
464	20240806	131800	60681745	2765	2765	2765	2765	0
465	20240806	131700	60681745	2765	2765	2765	2765	0
466	20240806	131600	60681745	2765	2765	2765	2765	3
467	20240806	131500	60673450	2765	2765	2765	2765	1
468	20240806	131400	60670685	2770	2770	2770	2770	0
469	20240806	131300	60670685	2770	2770	2770	2770	0
470	20240806	131200	60670685	2770	2770	2770	2770	0
471	20240806	131100	60670685	2770	2770	2770	2770	0
472	20240806	131000	60670685	2770	2770	2770	2770	0
473	20240806	130900	60670685	2770	2770	2770	2770	0
474	20240806	130800	60670685	2770	2770	2770	2770	0
475	20240806	130700	60670685	2770	2765	2770	2765	3
476	20240806	130600	60662385	2770	2770	2770	2770	0
477	20240806	130500	60662385	2770	2770	2770	2770	0
478	20240806	130400	60662385	2770	2770	2770	2770	0
479	20240806	130300	60662385	2770	2770	2770	2770	0
480	20240806	130200	60662385	2770	2770	2770	2770	40
481	20240806	130100	60551585	2770	2770	2770	2770	1
482	20240806	130000	60548815	2765	2765	2765	2765	1
483	20240806	125900	60546050	2770	2770	2770	2770	0
484	20240806	125800	60546050	2770	2770	2770	2770	0
485	20240806	125700	60546050	2770	2770	2770	2770	0
486	20240806	125600	60546050	2770	2770	2770	2770	0
487	20240806	125500	60546050	2770	2770	2770	2770	0
488	20240806	125400	60546050	2770	2770	2770	2770	0
489	20240806	125300	60546050	2770	2770	2770	2770	0
490	20240806	125200	60546050	2770	2770	2770	2770	1
491	20240806	125100	60543280	2770	2770	2770	2770	1
492	20240806	125000	60540510	2770	2770	2770	2770	48
493	20240806	124900	60407550	2755	2755	2755	2755	0
494	20240806	124800	60407550	2755	2755	2755	2755	0
495	20240806	124700	60407550	2755	2755	2755	2755	0
496	20240806	124600	60407550	2755	2755	2755	2755	0
497	20240806	124500	60407550	2755	2755	2755	2755	0
498	20240806	124400	60407550	2755	2755	2755	2755	0
499	20240806	124300	60407550	2755	2755	2755	2755	0
500	20240806	124200	60407550	2755	2755	2755	2755	0
501	20240806	124100	60407550	2755	2755	2755	2755	0
502	20240806	124000	60407550	2755	2755	2755	2755	0
503	20240806	123900	60407550	2755	2755	2755	2755	0
504	20240806	123800	60407550	2755	2755	2755	2755	0
505	20240806	123700	60407550	2755	2755	2755	2755	0
506	20240806	123600	60407550	2755	2755	2755	2755	0
507	20240806	123500	60407550	2755	2755	2755	2755	0
508	20240806	123400	60407550	2755	2755	2755	2755	0
509	20240806	123300	60407550	2755	2755	2755	2755	0
510	20240806	123200	60407550	2755	2755	2755	2755	0
511	20240806	123100	60407550	2755	2755	2755	2755	0
512	20240806	123000	60407550	2755	2755	2755	2755	0
513	20240806	122900	60407550	2755	2755	2755	2755	0
514	20240806	122800	60407550	2755	2755	2755	2755	0
515	20240806	122700	60407550	2755	2755	2755	2755	0
516	20240806	122600	60407550	2755	2755	2755	2755	0
517	20240806	122500	60407550	2755	2755	2755	2755	0
518	20240806	122400	60407550	2755	2765	2765	2755	150
519	20240806	122300	59993920	2775	2775	2775	2775	0
520	20240806	122200	59993920	2775	2775	2775	2775	0
521	20240806	122100	59993920	2775	2775	2775	2775	0
522	20240806	122000	59993920	2775	2775	2775	2775	0
523	20240806	121900	59993920	2775	2775	2775	2775	0
524	20240806	121800	59993920	2775	2775	2775	2775	4
525	20240806	121700	59982820	2775	2775	2775	2775	0
526	20240806	121600	59982820	2775	2775	2775	2775	0
527	20240806	121500	59982820	2775	2775	2775	2775	0
528	20240806	121400	59982820	2775	2775	2775	2775	0
529	20240806	121300	59982820	2775	2775	2775	2775	0
530	20240806	121200	59982820	2775	2775	2775	2775	144
531	20240806	121100	59583220	2775	2775	2775	2775	0
532	20240806	121000	59583220	2775	2770	2775	2770	812
533	20240806	120900	57332980	2760	2760	2760	2760	0
534	20240806	120800	57332980	2760	2760	2760	2760	0
535	20240806	120700	57332980	2760	2760	2760	2760	0
536	20240806	120600	57332980	2760	2760	2760	2760	0
537	20240806	120500	57332980	2760	2760	2760	2760	0
538	20240806	120400	57332980	2760	2760	2760	2760	0
539	20240806	120300	57332980	2760	2760	2760	2760	0
540	20240806	120200	57332980	2760	2760	2760	2760	0
541	20240806	120100	57332980	2760	2760	2760	2760	0
542	20240806	120000	57332980	2760	2760	2760	2760	0
543	20240806	115900	57332980	2760	2760	2760	2760	0
544	20240806	115800	57332980	2760	2760	2760	2760	0
545	20240806	115700	57332980	2760	2760	2760	2760	0
546	20240806	115600	57332980	2760	2760	2760	2760	0
547	20240806	115500	57332980	2760	2760	2760	2760	0
548	20240806	115400	57332980	2760	2760	2760	2760	0
549	20240806	115300	57332980	2760	2760	2760	2760	0
550	20240806	115200	57332980	2760	2760	2760	2760	0
551	20240806	115100	57332980	2760	2760	2760	2760	0
552	20240806	115000	57332980	2760	2760	2760	2760	128
553	20240806	114900	56979700	2760	2760	2760	2760	1
554	20240806	114800	56976940	2760	2760	2760	2760	0
555	20240806	114700	56976940	2760	2760	2760	2760	0
556	20240806	114600	56976940	2760	2760	2760	2760	0
557	20240806	114500	56976940	2760	2760	2760	2760	0
558	20240806	114400	56976940	2760	2760	2760	2760	0
559	20240806	114300	56976940	2760	2760	2760	2760	0
560	20240806	114200	56976940	2760	2760	2760	2760	0
561	20240806	114100	56976940	2760	2760	2760	2760	0
562	20240806	114000	56976940	2760	2760	2760	2760	0
563	20240806	113900	56976940	2760	2760	2760	2760	1
564	20240806	113800	56974180	2760	2760	2760	2760	12
565	20240806	113700	56941060	2760	2760	2760	2760	0
566	20240806	113600	56941060	2760	2760	2760	2760	15
567	20240806	113500	56899660	2760	2760	2760	2760	0
568	20240806	113400	56899660	2760	2760	2760	2760	17
569	20240806	113300	56852740	2760	2760	2760	2760	0
570	20240806	113200	56852740	2760	2760	2760	2760	0
571	20240806	113100	56852740	2760	2760	2760	2760	0
572	20240806	113000	56852740	2760	2760	2760	2760	0
573	20240806	112900	56852740	2760	2760	2760	2760	0
574	20240806	112800	56852740	2760	2760	2760	2760	0
575	20240806	112700	56852740	2760	2760	2760	2760	5
576	20240806	112600	56838940	2760	2760	2760	2760	1455
577	20240806	112500	52823140	2760	2760	2760	2760	0
578	20240806	112400	52823140	2760	2760	2760	2760	0
579	20240806	112300	52823140	2760	2760	2760	2760	0
580	20240806	112200	52823140	2760	2760	2760	2760	78
581	20240806	112100	52607860	2760	2760	2760	2760	0
582	20240806	112000	52607860	2760	2760	2760	2760	0
583	20240806	111900	52607860	2760	2760	2760	2760	0
584	20240806	111800	52607860	2760	2760	2760	2760	0
585	20240806	111700	52607860	2760	2760	2760	2760	0
586	20240806	111600	52607860	2760	2760	2760	2760	0
587	20240806	111500	52607860	2760	2760	2760	2760	0
588	20240806	111400	52607860	2760	2760	2760	2760	0
589	20240806	111300	52607860	2760	2760	2760	2760	0
590	20240806	111200	52607860	2760	2760	2760	2760	4
591	20240806	111100	52596820	2760	2760	2760	2760	0
592	20240806	111000	52596820	2760	2760	2760	2760	0
593	20240806	110900	52596820	2760	2760	2760	2760	15
594	20240806	110800	52555420	2760	2760	2760	2760	20
595	20240806	110700	52500220	2760	2760	2760	2760	0
596	20240806	110600	52500220	2760	2760	2760	2760	0
597	20240806	110500	52500220	2760	2760	2760	2760	0
598	20240806	110400	52500220	2760	2760	2760	2760	0
599	20240806	110300	52500220	2760	2760	2760	2760	27
600	20240806	110200	52425700	2760	2760	2760	2760	0
601	20240806	110100	52425700	2760	2760	2760	2760	0
602	20240806	110000	52425700	2760	2760	2760	2760	0
603	20240806	105900	52425700	2760	2770	2770	2760	67
604	20240806	105800	52240630	2770	2770	2770	2770	0
605	20240806	105700	52240630	2770	2770	2770	2770	0
606	20240806	105600	52240630	2770	2770	2770	2770	3
607	20240806	105500	52232320	2760	2760	2760	2760	0
608	20240806	105400	52232320	2760	2760	2760	2760	0
609	20240806	105300	52232320	2760	2760	2760	2760	0
610	20240806	105200	52232320	2760	2760	2760	2760	0
611	20240806	105100	52232320	2760	2760	2760	2760	0
612	20240806	105000	52232320	2760	2760	2760	2760	0
613	20240806	104900	52232320	2760	2760	2760	2760	1
614	20240806	104800	52229560	2760	2770	2770	2760	54
615	20240806	104700	52080280	2770	2770	2770	2770	0
616	20240806	104600	52080280	2770	2770	2770	2770	0
617	20240806	104500	52080280	2770	2770	2770	2770	0
618	20240806	104400	52080280	2770	2770	2770	2770	0
619	20240806	104300	52080280	2770	2770	2770	2770	0
620	20240806	104200	52080280	2770	2770	2770	2770	0
621	20240806	104100	52080280	2770	2770	2770	2770	159
622	20240806	104000	51639850	2770	2770	2770	2770	0
623	20240806	103900	51639850	2770	2770	2770	2770	0
624	20240806	103800	51639850	2770	2770	2770	2770	0
625	20240806	103700	51639850	2770	2770	2770	2770	0
626	20240806	103600	51639850	2770	2770	2770	2770	0
627	20240806	103500	51639850	2770	2770	2770	2770	0
628	20240806	103400	51639850	2770	2770	2770	2770	6
629	20240806	103300	51623230	2770	2770	2770	2770	0
630	20240806	103200	51623230	2770	2770	2770	2770	0
631	20240806	103100	51623230	2770	2770	2770	2770	0
632	20240806	103000	51623230	2770	2770	2770	2770	0
633	20240806	102900	51623230	2770	2770	2770	2770	0
634	20240806	102800	51623230	2770	2770	2770	2770	0
635	20240806	102700	51623230	2770	2770	2770	2770	2
636	20240806	102600	51617690	2740	2740	2740	2740	0
637	20240806	102500	51617690	2740	2740	2740	2740	0
638	20240806	102400	51617690	2740	2740	2740	2740	0
639	20240806	102300	51617690	2740	2740	2740	2740	0
640	20240806	102200	51617690	2740	2770	2770	2740	2956
641	20240806	102100	43506940	2775	2775	2775	2775	0
642	20240806	102000	43506940	2775	2775	2775	2775	0
643	20240806	101900	43506940	2775	2775	2775	2775	0
644	20240806	101800	43506940	2775	2775	2775	2775	0
645	20240806	101700	43506940	2775	2775	2775	2775	0
646	20240806	101600	43506940	2775	2775	2775	2775	4
647	20240806	101500	43495840	2775	2775	2775	2775	0
648	20240806	101400	43495840	2775	2775	2775	2775	0
649	20240806	101300	43495840	2775	2770	2775	2770	2
650	20240806	101200	43490295	2745	2745	2745	2745	0
651	20240806	101100	43490295	2745	2745	2745	2745	1
652	20240806	101000	43487550	2745	2745	2745	2745	0
653	20240806	100900	43487550	2745	2745	2745	2745	0
654	20240806	100800	43487550	2745	2745	2745	2745	13
655	20240806	100700	43451865	2740	2740	2740	2740	0
656	20240806	100600	43451865	2740	2740	2745	2740	1569
657	20240806	100500	39152515	2735	2735	2735	2735	1
658	20240806	100400	39149780	2735	2740	2740	2735	1274
659	20240806	100300	35659120	2740	2740	2740	2740	1
660	20240806	100200	35656380	2740	2740	2740	2740	5
661	20240806	100100	35642680	2740	2740	2740	2740	0
662	20240806	100000	35642680	2740	2740	2740	2740	4
663	20240806	095900	35631720	2740	2735	2740	2735	101
664	20240806	095800	35355080	2740	2740	2740	2740	1
665	20240806	095700	35352340	2735	2735	2735	2735	222
666	20240806	095600	34745170	2735	2735	2735	2735	0
667	20240806	095500	34745170	2735	2735	2735	2735	1
668	20240806	095400	34742435	2735	2735	2735	2735	0
669	20240806	095300	34742435	2735	2735	2735	2735	0
670	20240806	095200	34742435	2735	2735	2735	2735	7
671	20240806	095100	34723290	2710	2740	2740	2710	747
672	20240806	095000	32682510	2740	2740	2740	2740	0
673	20240806	094900	32682510	2740	2740	2740	2740	0
674	20240806	094800	32682510	2740	2740	2740	2740	0
675	20240806	094700	32682510	2740	2740	2740	2740	3
676	20240806	094600	32674290	2740	2735	2740	2735	330
677	20240806	094500	31770275	2710	2710	2710	2710	0
678	20240806	094400	31770275	2710	2710	2710	2710	0
679	20240806	094300	31770275	2710	2710	2710	2710	0
680	20240806	094200	31770275	2710	2710	2710	2710	0
681	20240806	094100	31770275	2710	2710	2710	2710	0
682	20240806	094000	31770275	2710	2710	2710	2710	396
683	20240806	093900	30697115	2710	2705	2710	2705	52
684	20240806	093800	30556450	2710	2710	2710	2710	0
685	20240806	093700	30556450	2710	2710	2710	2710	0
686	20240806	093600	30556450	2710	2710	2710	2710	104
687	20240806	093500	30274610	2705	2705	2705	2705	0
688	20240806	093400	30274610	2705	2705	2705	2705	0
689	20240806	093300	30274610	2705	2740	2740	2705	450
690	20240806	093200	29051125	2720	2720	2720	2720	0
691	20240806	093100	29051125	2720	2720	2720	2720	247
692	20240806	093000	28379285	2720	2720	2720	2720	0
693	20240806	092900	28379285	2720	2720	2720	2720	1
694	20240806	092800	28376565	2720	2720	2720	2720	0
695	20240806	092700	28376565	2720	2720	2720	2720	0
696	20240806	092600	28376565	2720	2720	2720	2720	25
697	20240806	092500	28308565	2720	2720	2720	2720	0
698	20240806	092400	28308565	2720	2720	2720	2720	0
699	20240806	092300	28308565	2720	2710	2720	2710	8
700	20240806	092200	28286875	2720	2720	2720	2720	0
701	20240806	092100	28286875	2720	2720	2720	2720	0
702	20240806	092000	28286875	2720	2720	2720	2720	0
703	20240806	091900	28286875	2720	2720	2720	2720	0
704	20240806	091800	28286875	2720	2720	2720	2720	0
705	20240806	091700	28286875	2720	2720	2720	2720	0
706	20240806	091600	28286875	2720	2740	2740	2720	220
707	20240806	091500	27688055	2740	2740	2740	2740	35
708	20240806	091400	27592155	2740	2710	2740	2710	227
709	20240806	091300	26976230	2715	2715	2715	2715	845
710	20240806	091200	24682055	2715	2715	2715	2715	1280
711	20240806	091100	21206855	2715	2715	2715	2715	301
712	20240806	091000	20389640	2715	2715	2715	2715	686
713	20240806	090900	18527150	2715	2715	2715	2715	2
714	20240806	090800	18521720	2715	2710	2715	2710	369
715	20240806	090700	17519935	2715	2710	2715	2710	518
716	20240806	090600	16114340	2695	2695	2695	2695	75
717	20240806	090500	15912215	2690	2690	2690	2690	0
718	20240806	090400	15912215	2690	2690	2690	2690	217
719	20240806	090300	15328485	2695	2710	2710	2695	2043
720	20240806	090200	9821955	2715	2715	2715	2715	112
721	20240806	090100	9517875	2685	2715	2715	2685	1978
722	20240806	090000	4148520	2715	2715	2715	2715	1528