KissMeData/003010/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	183800	2054683160	4985	4985	4985	4985	7034
3	20240806	183700	2054683160	4985	4985	4985	4985	0
4	20240806	183600	2054683160	4985	4985	4985	4985	0
5	20240806	183500	2054683160	4985	4985	4985	4985	0
6	20240806	183400	2054683160	4985	4985	4985	4985	0
7	20240806	183300	2054683160	4985	4985	4985	4985	0
8	20240806	183200	2054683160	4985	4985	4985	4985	0
9	20240806	183100	2054683160	4985	4985	4985	4985	0
10	20240806	183000	2054683160	4985	4985	4985	4985	0
11	20240806	182900	2054683160	4985	4985	4985	4985	0
12	20240806	182800	2054683160	4985	4985	4985	4985	0
13	20240806	182700	2054683160	4985	4985	4985	4985	0
14	20240806	182600	2054683160	4985	4985	4985	4985	0
15	20240806	182500	2054683160	4985	4985	4985	4985	0
16	20240806	182400	2054683160	4985	4985	4985	4985	0
17	20240806	182300	2054683160	4985	4985	4985	4985	0
18	20240806	182200	2054683160	4985	4985	4985	4985	0
19	20240806	182100	2054683160	4985	4985	4985	4985	0
20	20240806	182000	2054683160	4985	4985	4985	4985	0
21	20240806	181900	2054683160	4985	4985	4985	4985	0
22	20240806	181800	2054683160	4985	4985	4985	4985	0
23	20240806	181700	2054683160	4985	4985	4985	4985	0
24	20240806	181600	2054683160	4985	4985	4985	4985	0
25	20240806	181500	2054683160	4985	4985	4985	4985	0
26	20240806	181400	2054683160	4985	4985	4985	4985	0
27	20240806	181300	2054683160	4985	4985	4985	4985	0
28	20240806	181200	2054683160	4985	4985	4985	4985	0
29	20240806	181100	2054683160	4985	4985	4985	4985	0
30	20240806	181000	2054683160	4985	4985	4985	4985	0
31	20240806	180900	2054683160	4985	4985	4985	4985	0
32	20240806	180800	2054683160	4985	4985	4985	4985	7034
33	20240806	180700	2054683160	4985	4985	4985	4985	0
34	20240806	180600	2054683160	4985	4985	4985	4985	0
35	20240806	180500	2054683160	4985	4985	4985	4985	0
36	20240806	180400	2054683160	4985	4985	4985	4985	0
37	20240806	180300	2054683160	4985	4985	4985	4985	0
38	20240806	180200	2054683160	4985	4985	4985	4985	0
39	20240806	180100	2054683160	4985	4985	4985	4985	0
40	20240806	180000	2054683160	4985	4985	4985	4985	0
41	20240806	175900	2054683160	4985	4985	4985	4985	0
42	20240806	175800	2054683160	4985	4985	4985	4985	0
43	20240806	175700	2054683160	4985	4985	4985	4985	0
44	20240806	175600	2054683160	4985	4985	4985	4985	0
45	20240806	175500	2054683160	4985	4985	4985	4985	0
46	20240806	175400	2054683160	4985	4985	4985	4985	0
47	20240806	175300	2054683160	4985	4985	4985	4985	0
48	20240806	175200	2054683160	4985	4985	4985	4985	0
49	20240806	175100	2054683160	4985	4985	4985	4985	0
50	20240806	175000	2054683160	4985	4985	4985	4985	0
51	20240806	174900	2054683160	4985	4985	4985	4985	0
52	20240806	174800	2054683160	4985	4985	4985	4985	0
53	20240806	174700	2054683160	4985	4985	4985	4985	0
54	20240806	174600	2054683160	4985	4985	4985	4985	0
55	20240806	174500	2054683160	4985	4985	4985	4985	0
56	20240806	174400	2054683160	4985	4985	4985	4985	0
57	20240806	174300	2054683160	4985	4985	4985	4985	0
58	20240806	174200	2054683160	4985	4985	4985	4985	0
59	20240806	174100	2054683160	4985	4985	4985	4985	0
60	20240806	174000	2054683160	4985	4985	4985	4985	0
61	20240806	173900	2054683160	4985	4985	4985	4985	0
62	20240806	173800	2054683160	4985	4985	4985	4985	7034
63	20240806	173700	2054683160	4985	4985	4985	4985	0
64	20240806	173600	2054683160	4985	4985	4985	4985	0
65	20240806	173500	2054683160	4985	4985	4985	4985	0
66	20240806	173400	2054683160	4985	4985	4985	4985	0
67	20240806	173300	2054683160	4985	4985	4985	4985	0
68	20240806	173200	2054683160	4985	4985	4985	4985	0
69	20240806	173100	2054683160	4985	4985	4985	4985	0
70	20240806	173000	2054683160	4985	4985	4985	4985	0
71	20240806	172900	2054683160	4985	4985	4985	4985	0
72	20240806	172800	2054683160	4985	4985	4985	4985	0
73	20240806	172700	2054683160	4985	4985	4985	4985	0
74	20240806	172600	2054683160	4985	4985	4985	4985	0
75	20240806	172500	2054683160	4985	4985	4985	4985	0
76	20240806	172400	2054683160	4985	4985	4985	4985	0
77	20240806	172300	2054683160	4985	4985	4985	4985	0
78	20240806	172200	2054683160	4985	4985	4985	4985	0
79	20240806	172100	2054683160	4985	4985	4985	4985	0
80	20240806	172000	2054683160	4985	4985	4985	4985	0
81	20240806	171900	2054683160	4985	4985	4985	4985	0
82	20240806	171800	2054683160	4985	4985	4985	4985	0
83	20240806	171700	2054683160	4985	4985	4985	4985	0
84	20240806	171600	2054683160	4985	4985	4985	4985	0
85	20240806	171500	2054683160	4985	4985	4985	4985	0
86	20240806	171400	2054683160	4985	4985	4985	4985	0
87	20240806	171300	2054683160	4985	4985	4985	4985	0
88	20240806	171200	2054683160	4985	4985	4985	4985	0
89	20240806	171100	2054683160	4985	4985	4985	4985	0
90	20240806	171000	2054683160	4985	4985	4985	4985	0
91	20240806	170900	2054683160	4985	4985	4985	4985	0
92	20240806	170800	2054683160	4985	4985	4985	4985	7034
93	20240806	170700	2054683160	4985	4985	4985	4985	0
94	20240806	170600	2054683160	4985	4985	4985	4985	0
95	20240806	170500	2054683160	4985	4985	4985	4985	0
96	20240806	170400	2054683160	4985	4985	4985	4985	0
97	20240806	170300	2054683160	4985	4985	4985	4985	0
98	20240806	170200	2054683160	4985	4985	4985	4985	0
99	20240806	170100	2054683160	4985	4985	4985	4985	0
100	20240806	170000	2054683160	4985	4985	4985	4985	0
101	20240806	165900	2054683160	4985	4985	4985	4985	0
102	20240806	165800	2054683160	4985	4985	4985	4985	0
103	20240806	165700	2054683160	4985	4985	4985	4985	0
104	20240806	165600	2054683160	4985	4985	4985	4985	0
105	20240806	165500	2054683160	4985	4985	4985	4985	0
106	20240806	165400	2054683160	4985	4985	4985	4985	0
107	20240806	165300	2054683160	4985	4985	4985	4985	0
108	20240806	165200	2054683160	4985	4985	4985	4985	0
109	20240806	165100	2054683160	4985	4985	4985	4985	0
110	20240806	165000	2054683160	4985	4985	4985	4985	0
111	20240806	164900	2054683160	4985	4985	4985	4985	0
112	20240806	164800	2054683160	4985	4985	4985	4985	0
113	20240806	164700	2054683160	4985	4985	4985	4985	0
114	20240806	164600	2054683160	4985	4985	4985	4985	0
115	20240806	164500	2054683160	4985	4985	4985	4985	0
116	20240806	164400	2054683160	4985	4985	4985	4985	0
117	20240806	164300	2054683160	4985	4985	4985	4985	0
118	20240806	164200	2054683160	4985	4985	4985	4985	0
119	20240806	164100	2054683160	4985	4985	4985	4985	0
120	20240806	164000	2054683160	4985	4985	4985	4985	0
121	20240806	163900	2054683160	4985	4985	4985	4985	0
122	20240806	163800	2054683160	4985	4985	4985	4985	7034
123	20240806	163700	2054683160	4985	4985	4985	4985	0
124	20240806	163600	2054683160	4985	4985	4985	4985	0
125	20240806	163500	2054683160	4985	4985	4985	4985	0
126	20240806	163400	2054683160	4985	4985	4985	4985	0
127	20240806	163300	2054683160	4985	4985	4985	4985	0
128	20240806	163200	2054683160	4985	4985	4985	4985	0
129	20240806	163100	2054683160	4985	4985	4985	4985	0
130	20240806	163000	2054683160	4985	4985	4985	4985	0
131	20240806	162900	2054683160	4985	4985	4985	4985	0
132	20240806	162800	2054683160	4985	4985	4985	4985	0
133	20240806	162700	2054683160	4985	4985	4985	4985	0
134	20240806	162600	2054683160	4985	4985	4985	4985	0
135	20240806	162500	2054683160	4985	4985	4985	4985	0
136	20240806	162400	2054683160	4985	4985	4985	4985	0
137	20240806	162300	2054683160	4985	4985	4985	4985	0
138	20240806	162200	2054683160	4985	4985	4985	4985	0
139	20240806	162100	2054683160	4985	4985	4985	4985	0
140	20240806	162000	2054683160	4985	4985	4985	4985	0
141	20240806	161900	2054683160	4985	4985	4985	4985	0
142	20240806	161800	2054683160	4985	4985	4985	4985	0
143	20240806	161700	2054683160	4985	4985	4985	4985	0
144	20240806	161600	2054683160	4985	4985	4985	4985	0
145	20240806	161500	2054683160	4985	4985	4985	4985	0
146	20240806	161400	2054683160	4985	4985	4985	4985	0
147	20240806	161300	2054683160	4985	4985	4985	4985	0
148	20240806	161200	2054683160	4985	4985	4985	4985	0
149	20240806	161100	2054683160	4985	4985	4985	4985	0
150	20240806	161000	2054683160	4985	4985	4985	4985	0
151	20240806	160900	2054683160	4985	4985	4985	4985	0
152	20240806	160800	2054683160	4985	4985	4985	4985	7034
153	20240806	160700	2054683160	4985	4985	4985	4985	0
154	20240806	160600	2054683160	4985	4985	4985	4985	0
155	20240806	160500	2054683160	4985	4985	4985	4985	0
156	20240806	160400	2054683160	4985	4985	4985	4985	0
157	20240806	160300	2054683160	4985	4985	4985	4985	0
158	20240806	160200	2054683160	4985	4985	4985	4985	0
159	20240806	160100	2054683160	4985	4985	4985	4985	0
160	20240806	160000	2054683160	4985	4985	4985	4985	0
161	20240806	155900	2054683160	4985	4985	4985	4985	0
162	20240806	155800	2054683160	4985	4985	4985	4985	0
163	20240806	155700	2054683160	4985	4985	4985	4985	0
164	20240806	155600	2054683160	4985	4985	4985	4985	0
165	20240806	155500	2054683160	4985	4985	4985	4985	0
166	20240806	155400	2054683160	4985	4985	4985	4985	0
167	20240806	155300	2054683160	4985	4985	4985	4985	0
168	20240806	155200	2054683160	4985	4985	4985	4985	0
169	20240806	155100	2054683160	4985	4985	4985	4985	0
170	20240806	155000	2054683160	4985	4985	4985	4985	0
171	20240806	154900	2054683160	4985	4985	4985	4985	0
172	20240806	154800	2054683160	4985	4985	4985	4985	0
173	20240806	154700	2054683160	4985	4985	4985	4985	0
174	20240806	154600	2054683160	4985	4985	4985	4985	0
175	20240806	154500	2054683160	4985	4985	4985	4985	0
176	20240806	154400	2054683160	4985	4985	4985	4985	0
177	20240806	154300	2054683160	4985	4985	4985	4985	0
178	20240806	154200	2054683160	4985	4985	4985	4985	0
179	20240806	154100	2054683160	4985	4985	4985	4985	0
180	20240806	154000	2054683160	4985	4985	4985	4985	0
181	20240806	153900	2054683160	4985	4985	4985	4985	0
182	20240806	153800	2054683160	4985	4985	4985	4985	7034
183	20240806	153700	2054683160	4985	4985	4985	4985	0
184	20240806	153600	2054683160	4985	4985	4985	4985	0
185	20240806	153500	2054683160	4985	4985	4985	4985	0
186	20240806	153400	2054683160	4985	4985	4985	4985	0
187	20240806	153300	2054683160	4985	4985	4985	4985	0
188	20240806	153200	2054683160	4985	4985	4985	4985	0
189	20240806	153100	2054683160	4985	4985	4985	4985	0
190	20240806	153000	2054683160	4985	4985	4985	4985	7034
191	20240806	152900	2019618670	4985	4985	4985	4985	0
192	20240806	152800	2019618670	4985	4985	4985	4985	0
193	20240806	152700	2019618670	4985	4985	4985	4985	0
194	20240806	152600	2019618670	4985	4985	4985	4985	0
195	20240806	152500	2019618670	4985	4985	4985	4985	0
196	20240806	152400	2019618670	4985	4985	4985	4985	0
197	20240806	152300	2019618670	4985	4985	4985	4985	0
198	20240806	152200	2019618670	4985	4985	4985	4985	0
199	20240806	152100	2019618670	4985	4985	4985	4985	0
200	20240806	152000	2019618670	4985	4985	4985	4985	0
201	20240806	151900	2019618670	4985	5000	5010	4985	223
202	20240806	151800	2018502505	5010	5000	5010	5000	8
203	20240806	151700	2018462435	5000	5000	5000	5000	200
204	20240806	151600	2017462435	4990	4990	4990	4990	350
205	20240806	151500	2015715935	4990	5000	5000	4985	649
206	20240806	151400	2012477540	4990	4990	5010	4990	1768
207	20240806	151300	2003635330	5000	5000	5000	5000	1
208	20240806	151200	2003630330	5000	5010	5010	5000	500
209	20240806	151100	2001130130	5020	5020	5020	5020	0
210	20240806	151000	2001130130	5020	5020	5020	5020	135
211	20240806	150900	2000452430	5020	5020	5030	5000	3459
212	20240806	150800	1983109500	5020	5010	5020	5010	258
213	20240806	150700	1981816750	5020	5020	5020	5020	21
214	20240806	150600	1981711330	5020	5030	5030	5020	270
215	20240806	150500	1980354020	5030	5030	5030	5030	0
216	20240806	150400	1980354020	5030	5030	5030	5020	880
217	20240806	150300	1975928450	5020	5010	5020	5010	968
218	20240806	150200	1971069100	5020	5020	5020	5020	100
219	20240806	150100	1970567100	5020	5020	5020	5020	698
220	20240806	150000	1967063140	5010	5010	5010	5010	90
221	20240806	145900	1966612240	5010	5010	5010	4990	625
222	20240806	145800	1963481090	5000	5000	5000	5000	0
223	20240806	145700	1963481090	5000	5000	5000	5000	189
224	20240806	145600	1962536090	5000	5000	5000	5000	199
225	20240806	145500	1961541090	4990	5000	5000	4990	69
226	20240806	145400	1961196505	5000	5000	5000	5000	0
227	20240806	145300	1961196505	5000	5000	5000	5000	782
228	20240806	145200	1957286505	4990	4990	4990	4990	0
229	20240806	145100	1957286505	4990	5000	5000	4990	51
230	20240806	145000	1957031515	5000	5000	5000	5000	14
231	20240806	144900	1956961515	4975	4975	4975	4975	0
232	20240806	144800	1956961515	4975	4975	4975	4975	346
233	20240806	144700	1955240165	4980	4995	5000	4980	2361
234	20240806	144600	1943442170	5000	5000	5000	5000	0
235	20240806	144500	1943442170	5000	4995	5000	4995	879
236	20240806	144400	1939049420	4995	4985	4995	4980	273
237	20240806	144300	1937689750	4980	4980	4980	4980	0
238	20240806	144200	1937689750	4980	4980	4980	4980	0
239	20240806	144100	1937689750	4980	4980	4980	4980	0
240	20240806	144000	1937689750	4980	4980	4980	4980	248
241	20240806	143900	1936454710	4980	4980	4980	4980	0
242	20240806	143800	1936454710	4980	4980	4980	4980	452
243	20240806	143700	1934203750	4980	4990	4990	4980	276
244	20240806	143600	1932828770	5000	5000	5000	5000	758
245	20240806	143500	1929038770	5000	5000	5000	5000	4
246	20240806	143400	1929018770	5000	4985	5000	4985	1859
247	20240806	143300	1919743270	4985	4985	4985	4985	4
248	20240806	143200	1919723330	4985	4980	4985	4980	78
249	20240806	143100	1919334885	4980	4980	4980	4980	4
250	20240806	143000	1919314965	4980	4980	4980	4980	2
251	20240806	142900	1919305005	4980	4980	4980	4980	7
252	20240806	142800	1919270145	4980	4980	4980	4980	2
253	20240806	142700	1919260185	4980	4985	4985	4980	63
254	20240806	142600	1918946150	4985	4985	4985	4985	15
255	20240806	142500	1918871375	4990	4975	4990	4960	710
256	20240806	142400	1915333315	4970	4970	4970	4970	100
257	20240806	142300	1914836315	4970	4970	4975	4970	389
258	20240806	142200	1912902015	4975	4970	4975	4970	238
259	20240806	142100	1911719030	4970	4965	4970	4960	365
260	20240806	142000	1909906235	4965	4965	4965	4965	513
261	20240806	141900	1907359190	4955	4965	4965	4955	45
262	20240806	141800	1907136195	4965	4965	4965	4965	4
263	20240806	141700	1907116335	4965	4965	4965	4965	2
264	20240806	141600	1907106405	4965	4960	4965	4960	528
265	20240806	141500	1904487385	4970	4960	4970	4960	200
266	20240806	141400	1903493960	4960	4960	4960	4960	4
267	20240806	141300	1903474120	4960	4960	4960	4960	15
268	20240806	141200	1903399720	4945	4955	4955	4945	1554
269	20240806	141100	1895709980	4955	4955	4955	4955	707
270	20240806	141000	1892206795	4955	4960	4960	4955	16
271	20240806	140900	1892127465	4955	4955	4955	4955	10
272	20240806	140800	1892077915	4955	4960	4960	4955	1000
273	20240806	140700	1887122695	4960	4960	4960	4960	16
274	20240806	140600	1887043335	4965	4960	4965	4960	1019
275	20240806	140500	1881986805	4980	4970	4980	4960	1004
276	20240806	140400	1877002425	4975	4970	4975	4970	4
277	20240806	140300	1876982530	4975	4970	4975	4970	252
278	20240806	140200	1875729535	4965	4965	4965	4965	151
279	20240806	140100	1874979820	4960	4965	4965	4960	110
280	20240806	140000	1874434200	4965	4965	4965	4965	587
281	20240806	135900	1871519745	4965	4975	4975	4965	51
282	20240806	135800	1871266490	4975	4975	4975	4975	0
283	20240806	135700	1871266490	4975	4975	4975	4975	1
284	20240806	135600	1871261515	4985	4990	5000	4980	5
285	20240806	135500	1871236575	4990	4975	5000	4975	1020
286	20240806	135400	1866147725	4960	4960	4960	4960	0
287	20240806	135300	1866147725	4960	4960	4960	4960	0
288	20240806	135200	1866147725	4960	4960	4960	4960	1
289	20240806	135100	1866142765	4970	4970	4970	4970	1
290	20240806	135000	1866137795	4970	4975	4975	4970	30
291	20240806	134900	1865988595	4975	4975	4975	4975	424
292	20240806	134800	1863879195	4965	4970	4975	4965	2228
293	20240806	134700	1852812660	4980	4980	4980	4980	0
294	20240806	134600	1852812660	4980	4975	4980	4975	510
295	20240806	134500	1850275395	4970	4970	4970	4970	0
296	20240806	134400	1850275395	4970	4970	4970	4970	131
297	20240806	134300	1849624325	4980	4980	4980	4980	0
298	20240806	134200	1849624325	4980	4980	4980	4980	11
299	20240806	134100	1849569545	4985	4985	4985	4985	68
300	20240806	134000	1849230565	4980	4980	4980	4980	0
301	20240806	133900	1849230565	4980	4985	4985	4980	51
302	20240806	133800	1848976580	4980	4980	4980	4970	966
303	20240806	133700	1844173810	4995	4995	4995	4995	0
304	20240806	133600	1844173810	4995	4995	4995	4995	0
305	20240806	133500	1844173810	4995	4995	4995	4995	0
306	20240806	133400	1844173810	4995	4980	4995	4980	53
307	20240806	133300	1843909335	4980	4980	4980	4975	361
308	20240806	133200	1842113330	4980	4980	4980	4980	207
309	20240806	133100	1841082470	4980	4980	4980	4975	174
310	20240806	133000	1840216360	4980	4980	4980	4980	795
311	20240806	132900	1836257260	4985	4985	4985	4985	478
312	20240806	132800	1833874430	4980	4990	4990	4980	222
313	20240806	132700	1832767765	4995	4995	4995	4995	0
314	20240806	132600	1832767765	4995	4995	4995	4995	0
315	20240806	132500	1832767765	4995	4995	4995	4995	0
316	20240806	132400	1832767765	4995	4990	4995	4985	707
317	20240806	132300	1829239810	4985	4985	4985	4985	14
318	20240806	132200	1829170020	4985	4985	4985	4985	0
319	20240806	132100	1829170020	4985	4985	4985	4985	0
320	20240806	132000	1829170020	4985	4985	4985	4985	200
321	20240806	131900	1828173020	4995	5000	5000	4985	911
322	20240806	131800	1823628430	4995	4995	4995	4995	0
323	20240806	131700	1823628430	4995	4995	4995	4995	90
324	20240806	131600	1823178880	5000	5000	5000	5000	299
325	20240806	131500	1821683880	4995	4995	4995	4995	0
326	20240806	131400	1821683880	4995	4995	4995	4995	477
327	20240806	131300	1819301265	4995	4995	4995	4995	0
328	20240806	131200	1819301265	4995	4990	4995	4990	24
329	20240806	131100	1819181475	4990	4990	4990	4990	90
330	20240806	131000	1818732375	4995	5000	5000	4995	1621
331	20240806	130900	1810630060	5000	5000	5000	5000	0
332	20240806	130800	1810630060	5000	5000	5000	5000	1
333	20240806	130700	1810625060	5000	5000	5000	5000	100
334	20240806	130600	1810125060	5000	5000	5000	5000	0
335	20240806	130500	1810125060	5000	5000	5000	5000	18
336	20240806	130400	1810035060	5000	5000	5000	5000	50
337	20240806	130300	1809785060	5000	5000	5000	5000	100
338	20240806	130200	1809285060	5000	5000	5000	5000	19
339	20240806	130100	1809190060	5000	5000	5000	5000	524
340	20240806	130000	1806570060	4985	4985	4985	4985	57
341	20240806	125900	1806285915	5000	4990	5000	4990	418
342	20240806	125800	1804196115	4990	4990	4990	4990	1
343	20240806	125700	1804191125	4990	4995	5000	4990	224
344	20240806	125600	1803072035	4995	4995	4995	4995	324
345	20240806	125500	1801453655	4990	4995	4995	4990	2070
346	20240806	125400	1791114875	5000	5000	5000	5000	492
347	20240806	125300	1788654875	5000	5000	5000	5000	50
348	20240806	125200	1788404875	5000	5020	5020	5000	57
349	20240806	125100	1788119775	5010	5000	5010	5000	111
350	20240806	125000	1787563675	5000	5000	5000	5000	53
351	20240806	124900	1787298675	5000	5000	5000	5000	800
352	20240806	124800	1783298675	5000	5000	5000	5000	55
353	20240806	124700	1783023675	5010	5010	5010	5010	41
354	20240806	124600	1782818265	5010	5010	5010	5010	41
355	20240806	124500	1782612855	5000	5000	5000	5000	54
356	20240806	124400	1782342855	5020	5020	5020	5020	0
357	20240806	124300	1782342855	5020	4995	5020	4995	494
358	20240806	124200	1779872810	4990	4995	5000	4990	1212
359	20240806	124100	1773817860	4990	4990	4990	4990	160
360	20240806	124000	1773019460	4990	4990	4990	4985	850
361	20240806	123900	1768778240	4990	4985	4995	4985	991
362	20240806	123800	1763833090	4985	4990	4990	4985	67
363	20240806	123700	1763498995	4985	4990	4990	4985	600
364	20240806	123600	1760507495	4985	4985	4985	4980	222
365	20240806	123500	1759401610	4985	4985	4985	4985	0
366	20240806	123400	1759401610	4985	4985	4985	4980	371
367	20240806	123300	1757552495	4985	4980	4985	4980	535
368	20240806	123200	1754885800	4980	4980	4980	4980	22
369	20240806	123100	1754776240	4980	4975	4980	4975	150
370	20240806	123000	1754029495	4980	4980	4980	4980	0
371	20240806	122900	1754029495	4980	4975	4980	4975	1519
372	20240806	122800	1746466440	4960	4960	4960	4960	56
373	20240806	122700	1746188680	4970	4970	4970	4970	0
374	20240806	122600	1746188680	4970	4960	4970	4960	207
375	20240806	122500	1745160460	4980	4980	4980	4980	0
376	20240806	122400	1745160460	4980	4975	4980	4955	381
377	20240806	122300	1743265890	4970	4970	4970	4970	50
378	20240806	122200	1743017390	4970	4965	4970	4965	1012
379	20240806	122100	1737988000	4955	4955	4955	4955	50
380	20240806	122000	1737740250	4970	4965	4970	4965	993
381	20240806	121900	1732806415	4965	4935	4965	4935	1597
382	20240806	121800	1724887185	4930	4950	4950	4930	174
383	20240806	121700	1724025965	4950	4925	4950	4925	113
384	20240806	121600	1723469175	4925	4930	4930	4925	548
385	20240806	121500	1720767775	4930	4935	4935	4930	536
386	20240806	121400	1718125115	4935	4935	4935	4935	119
387	20240806	121300	1717537850	4955	4955	4955	4955	0
388	20240806	121200	1717537850	4955	4925	4955	4925	61
389	20240806	121100	1717237305	4930	4950	4955	4930	119
390	20240806	121000	1716647835	4950	4930	4950	4930	8
391	20240806	120900	1716608255	4930	4950	4950	4930	63
392	20240806	120800	1716297525	4945	4940	4945	4940	913
393	20240806	120700	1711785345	4940	4925	4940	4925	163
394	20240806	120600	1710980950	4940	4930	4940	4930	302
395	20240806	120500	1709490070	4925	4925	4925	4925	0
396	20240806	120400	1709490070	4925	4925	4925	4925	52
397	20240806	120300	1709233970	4935	4935	4935	4935	462
398	20240806	120200	1706954000	4930	4930	4930	4915	126
399	20240806	120100	1706333645	4935	4915	4935	4910	2437
400	20240806	120000	1694358170	4920	4935	4935	4920	1038
401	20240806	115900	1689245880	4950	4950	4950	4950	1
402	20240806	115800	1689240930	4935	4935	4935	4935	0
403	20240806	115700	1689240930	4935	4935	4935	4935	50
404	20240806	115600	1688994180	4950	4950	4950	4950	0
405	20240806	115500	1688994180	4950	4955	4955	4950	938
406	20240806	115400	1684350420	4960	4955	4960	4955	124
407	20240806	115300	1683735980	4955	4955	4955	4955	48
408	20240806	115200	1683498140	4955	4955	4955	4955	1
409	20240806	115100	1683493185	4960	4960	4960	4960	518
410	20240806	115000	1680923905	4970	4960	4970	4960	475
411	20240806	114900	1678565315	4965	4965	4965	4965	30
412	20240806	114800	1678416365	4960	4960	4960	4960	107
413	20240806	114700	1677885645	4965	4965	4965	4965	0
414	20240806	114600	1677885645	4965	4960	4965	4960	357
415	20240806	114500	1676114175	4950	4950	4960	4950	564
416	20240806	114400	1673320375	4950	4950	4950	4950	5
417	20240806	114300	1673295625	4950	4955	4955	4950	51
418	20240806	114200	1673043165	4955	4955	4955	4955	426
419	20240806	114100	1670932335	4965	4960	4965	4960	1801
420	20240806	114000	1661994190	4955	4950	4955	4945	752
421	20240806	113900	1658270560	4945	4930	4945	4930	5255
422	20240806	113800	1632338255	4920	4920	4920	4920	53
423	20240806	113700	1632077495	4915	4915	4915	4915	0
424	20240806	113600	1632077495	4915	4915	4915	4915	48
425	20240806	113500	1631841575	4915	4915	4915	4915	0
426	20240806	113400	1631841575	4915	4915	4915	4915	0
427	20240806	113300	1631841575	4915	4920	4920	4915	60
428	20240806	113200	1631546625	4920	4920	4920	4920	0
429	20240806	113100	1631546625	4920	4920	4920	4920	54
430	20240806	113000	1631280945	4935	4930	4935	4930	650
431	20240806	112900	1628073445	4930	4915	4935	4915	107
432	20240806	112800	1627545920	4915	4935	4935	4915	461
433	20240806	112700	1625276415	4935	4930	4935	4930	373
434	20240806	112600	1623437505	4910	4925	4925	4910	77
435	20240806	112500	1623059120	4910	4910	4910	4910	40
436	20240806	112400	1622862720	4910	4910	4910	4910	50
437	20240806	112300	1622617220	4910	4910	4910	4910	0
438	20240806	112200	1622617220	4910	4905	4910	4905	86
439	20240806	112100	1622195035	4905	4930	4930	4905	53
440	20240806	112000	1621935020	4905	4905	4905	4905	166
441	20240806	111900	1621120790	4905	4930	4930	4905	70
442	20240806	111800	1620776940	4925	4925	4925	4925	4
443	20240806	111700	1620757240	4925	4910	4925	4910	628
444	20240806	111600	1617668155	4890	4910	4910	4890	207
445	20240806	111500	1616653565	4905	4905	4905	4905	0
446	20240806	111400	1616653565	4905	4885	4905	4885	157
447	20240806	111300	1615884600	4900	4900	4900	4900	3
448	20240806	111200	1615869900	4910	4890	4910	4885	60
449	20240806	111100	1615576445	4915	4915	4915	4915	223
450	20240806	111000	1614480400	4910	4910	4910	4910	4
451	20240806	110900	1614460760	4915	4895	4915	4890	711
452	20240806	110800	1610983920	4910	4910	4910	4910	50
453	20240806	110700	1610738420	4910	4925	4925	4910	1441
454	20240806	110600	1603650075	4925	4935	4935	4925	1005
455	20240806	110500	1598693640	4935	4935	4935	4935	0
456	20240806	110400	1598693640	4935	4950	4950	4935	59
457	20240806	110300	1598402415	4945	4940	4945	4940	45
458	20240806	110200	1598180090	4940	4940	4940	4930	119
459	20240806	110100	1597592910	4925	4925	4925	4925	0
460	20240806	110000	1597592910	4925	4925	4925	4925	107
461	20240806	105900	1597065935	4930	4930	4930	4930	477
462	20240806	105800	1594714325	4930	4930	4930	4930	12
463	20240806	105700	1594655165	4925	4940	4945	4925	358
464	20240806	105600	1592886990	4930	4930	4930	4930	1318
465	20240806	105500	1586389250	4930	4950	4950	4930	51
466	20240806	105400	1586137800	4930	4945	4945	4925	1090
467	20240806	105300	1580768380	4930	4930	4930	4930	47
468	20240806	105200	1580536670	4950	4950	4950	4930	60
469	20240806	105100	1580240270	4910	4955	4955	4910	2156
470	20240806	105000	1569594620	4920	4950	4950	4920	1121
471	20240806	104900	1564079270	4965	4920	4975	4910	313
472	20240806	104800	1562537825	4925	4895	4925	4895	338
473	20240806	104700	1560875065	4895	4895	4895	4895	0
474	20240806	104600	1560875065	4895	4905	4905	4895	670
475	20240806	104500	1557594275	4905	4900	4905	4900	2147
476	20240806	104400	1547073700	4895	4865	4895	4865	620
477	20240806	104300	1544051315	4865	4870	4870	4865	1472
478	20240806	104200	1536888855	4905	4890	4905	4870	1495
479	20240806	104100	1529598100	4895	4895	4895	4895	3
480	20240806	104000	1529583415	4900	4900	4900	4900	0
481	20240806	103900	1529583415	4900	4915	4915	4900	5366
482	20240806	103800	1503269455	4915	4915	4915	4915	300
483	20240806	103700	1501794955	4915	4915	4915	4910	554
484	20240806	103600	1499074295	4910	4910	4910	4910	55
485	20240806	103500	1498804245	4935	4905	4935	4905	72
486	20240806	103400	1498450525	4905	4920	4920	4905	3955
487	20240806	103300	1479024690	4925	4940	4940	4925	1513
488	20240806	103200	1471566350	4930	4945	4945	4930	1578
489	20240806	103100	1463774360	4945	4940	4945	4935	448
490	20240806	103000	1461559755	4940	4960	4960	4940	1799
491	20240806	102900	1452651685	4960	4965	4970	4960	3045
492	20240806	102800	1437536940	4965	4965	4965	4965	15
493	20240806	102700	1437462465	4965	4970	4975	4965	1754
494	20240806	102600	1428750405	4975	4975	4975	4975	298
495	20240806	102500	1427267855	4970	4970	4980	4970	274
496	20240806	102400	1425906010	4970	4975	4985	4970	3524
497	20240806	102300	1408374505	4975	4980	4980	4975	3331
498	20240806	102200	1391786165	4980	4985	4985	4980	121
499	20240806	102100	1391183080	4980	4985	4985	4980	2214
500	20240806	102000	1380149030	4990	4990	4990	4990	3384
501	20240806	101900	1363262870	4990	4990	5000	4990	759
502	20240806	101800	1359475090	4995	4995	5010	4995	1426
503	20240806	101700	1352352180	5000	5000	5000	5000	1298
504	20240806	101600	1345862180	5000	5020	5020	5000	566
505	20240806	101500	1343025030	5020	5010	5020	5010	614
506	20240806	101400	1339946110	5010	5020	5020	5010	798
507	20240806	101300	1335941710	5020	5020	5020	5020	3
508	20240806	101200	1335926650	5000	5000	5020	5000	240
509	20240806	101100	1334726610	5010	5010	5010	5010	209
510	20240806	101000	1333679520	5010	5010	5010	5010	51
511	20240806	100900	1333424010	5000	5000	5010	5000	5563
512	20240806	100800	1305604330	5030	5000	5030	5000	5285
513	20240806	100700	1279178490	5010	5020	5030	5010	2877
514	20240806	100600	1264747820	5040	5030	5040	5030	1600
515	20240806	100500	1256698820	5040	5040	5040	5020	2382
516	20240806	100400	1244694720	5020	5020	5040	5020	270
517	20240806	100300	1243336820	5040	5040	5040	5020	225
518	20240806	100200	1242204900	5020	5040	5050	5020	868
519	20240806	100100	1237824270	5040	5020	5050	5010	5813
520	20240806	100000	1208561840	5020	5020	5020	5000	838
521	20240806	095900	1204360180	5020	5020	5030	5020	8543
522	20240806	095800	1161399010	5020	5030	5030	5020	359
523	20240806	095700	1159595360	5000	5010	5020	5000	183
524	20240806	095600	1158680060	5020	5010	5020	5010	3445
525	20240806	095500	1141387160	5010	5020	5020	5010	768
526	20240806	095400	1137538840	5020	5030	5030	5020	216
527	20240806	095300	1136454020	5030	4995	5040	4995	8925
528	20240806	095200	1091537675	5030	5020	5030	4985	2350
529	20240806	095100	1079744715	5010	5000	5020	4980	2862
530	20240806	095000	1065465685	5020	4995	5020	4995	2275
531	20240806	094900	1054047685	5000	5020	5030	5000	1726
532	20240806	094800	1045372125	5010	5000	5020	5000	1751
533	20240806	094700	1036598015	5010	5010	5010	5010	302
534	20240806	094600	1035084995	5000	4995	5000	4970	1245
535	20240806	094500	1028864605	4965	4985	4985	4965	160
536	20240806	094400	1028068265	4970	4975	4975	4970	502
537	20240806	094300	1025573175	4970	4990	5000	4970	527
538	20240806	094200	1022944225	5000	4970	5000	4960	2837
539	20240806	094100	1008800905	4960	4970	4990	4960	3837
540	20240806	094000	989745785	4985	4970	4985	4965	1221
541	20240806	093900	983669830	4970	4970	4985	4965	2746
542	20240806	093800	970014160	4970	4985	4985	4970	3824
543	20240806	093700	950971350	4985	5010	5010	4980	5697
544	20240806	093600	922548155	5020	5000	5030	5000	3420
545	20240806	093500	905383745	5000	5000	5000	5000	20
546	20240806	093400	905283745	4985	4990	4990	4985	7
547	20240806	093300	905248845	4985	5020	5020	4985	1252
548	20240806	093200	898996745	5030	5000	5030	4995	1402
549	20240806	093100	891977720	5020	5010	5030	5010	3759
550	20240806	093000	873092400	5010	4970	5010	4970	3130
551	20240806	092900	857475630	4970	4985	4985	4965	465
552	20240806	092800	855166700	4985	4990	4990	4985	1346
553	20240806	092700	848451825	4995	4995	4995	4980	2754
554	20240806	092600	834717310	4985	5000	5000	4980	171
555	20240806	092500	833864350	5000	4970	5000	4965	5511
556	20240806	092400	806380165	4975	4965	4975	4965	2387
557	20240806	092300	794520380	4975	4950	4975	4950	1264
558	20240806	092200	788239485	4935	4940	4950	4935	3716
559	20240806	092100	769896600	4950	4955	4955	4940	8550
560	20240806	092000	727627525	4955	4970	4970	4955	2354
561	20240806	091900	715951855	4960	4975	4980	4960	1555
562	20240806	091800	708221035	4950	4940	4970	4940	2137
563	20240806	091700	697615510	4935	4940	4965	4935	2904
564	20240806	091600	683256275	4935	4930	4945	4910	1687
565	20240806	091500	674931705	4930	4930	4935	4900	2854
566	20240806	091400	660912345	4930	4865	4935	4850	3281
567	20240806	091300	644849030	4925	4895	4925	4855	2020
568	20240806	091200	634941085	4840	4845	4895	4795	1249
569	20240806	091100	628873390	4790	4765	4900	4765	3522
570	20240806	091000	611960965	4765	4805	4810	4745	2831
571	20240806	090900	598475750	4805	4820	4835	4805	983
572	20240806	090800	593740825	4820	4855	4875	4815	2809
573	20240806	090700	580142605	4875	4945	4945	4875	7526
574	20240806	090600	543190425	4945	4960	4975	4940	6843
575	20240806	090500	509284085	4985	4970	4985	4960	3327
576	20240806	090400	492752845	4970	4940	4985	4930	7572
577	20240806	090300	455186695	4940	4920	4940	4915	5096
578	20240806	090200	430073660	4920	4910	4940	4895	4144
579	20240806	090100	409670465	4910	4845	4925	4830	6565
580	20240806	090000	377531535	4840	4750	4900	4700	79191