KissMeData/045060/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	192700	88717040	2670	2670	2670	2670	294
3	20240806	192600	88717040	2670	2670	2670	2670	0
4	20240806	192500	88717040	2670	2670	2670	2670	0
5	20240806	192400	88717040	2670	2670	2670	2670	0
6	20240806	192300	88717040	2670	2670	2670	2670	0
7	20240806	192200	88717040	2670	2670	2670	2670	0
8	20240806	192100	88717040	2670	2670	2670	2670	0
9	20240806	192000	88717040	2670	2670	2670	2670	0
10	20240806	191900	88717040	2670	2670	2670	2670	0
11	20240806	191800	88717040	2670	2670	2670	2670	0
12	20240806	191700	88717040	2670	2670	2670	2670	0
13	20240806	191600	88717040	2670	2670	2670	2670	0
14	20240806	191500	88717040	2670	2670	2670	2670	0
15	20240806	191400	88717040	2670	2670	2670	2670	0
16	20240806	191300	88717040	2670	2670	2670	2670	0
17	20240806	191200	88717040	2670	2670	2670	2670	0
18	20240806	191100	88717040	2670	2670	2670	2670	0
19	20240806	191000	88717040	2670	2670	2670	2670	0
20	20240806	190900	88717040	2670	2670	2670	2670	0
21	20240806	190800	88717040	2670	2670	2670	2670	0
22	20240806	190700	88717040	2670	2670	2670	2670	0
23	20240806	190600	88717040	2670	2670	2670	2670	0
24	20240806	190500	88717040	2670	2670	2670	2670	0
25	20240806	190400	88717040	2670	2670	2670	2670	0
26	20240806	190300	88717040	2670	2670	2670	2670	0
27	20240806	190200	88717040	2670	2670	2670	2670	0
28	20240806	190100	88717040	2670	2670	2670	2670	0
29	20240806	190000	88717040	2670	2670	2670	2670	0
30	20240806	185900	88717040	2670	2670	2670	2670	0
31	20240806	185800	88717040	2670	2670	2670	2670	0
32	20240806	185700	88717040	2670	2670	2670	2670	294
33	20240806	185600	88717040	2670	2670	2670	2670	0
34	20240806	185500	88717040	2670	2670	2670	2670	0
35	20240806	185400	88717040	2670	2670	2670	2670	0
36	20240806	185300	88717040	2670	2670	2670	2670	0
37	20240806	185200	88717040	2670	2670	2670	2670	0
38	20240806	185100	88717040	2670	2670	2670	2670	0
39	20240806	185000	88717040	2670	2670	2670	2670	0
40	20240806	184900	88717040	2670	2670	2670	2670	0
41	20240806	184800	88717040	2670	2670	2670	2670	0
42	20240806	184700	88717040	2670	2670	2670	2670	0
43	20240806	184600	88717040	2670	2670	2670	2670	0
44	20240806	184500	88717040	2670	2670	2670	2670	0
45	20240806	184400	88717040	2670	2670	2670	2670	0
46	20240806	184300	88717040	2670	2670	2670	2670	0
47	20240806	184200	88717040	2670	2670	2670	2670	0
48	20240806	184100	88717040	2670	2670	2670	2670	0
49	20240806	184000	88717040	2670	2670	2670	2670	0
50	20240806	183900	88717040	2670	2670	2670	2670	0
51	20240806	183800	88717040	2670	2670	2670	2670	0
52	20240806	183700	88717040	2670	2670	2670	2670	0
53	20240806	183600	88717040	2670	2670	2670	2670	0
54	20240806	183500	88717040	2670	2670	2670	2670	0
55	20240806	183400	88717040	2670	2670	2670	2670	0
56	20240806	183300	88717040	2670	2670	2670	2670	0
57	20240806	183200	88717040	2670	2670	2670	2670	0
58	20240806	183100	88717040	2670	2670	2670	2670	0
59	20240806	183000	88717040	2670	2670	2670	2670	0
60	20240806	182900	88717040	2670	2670	2670	2670	0
61	20240806	182800	88717040	2670	2670	2670	2670	0
62	20240806	182700	88717040	2670	2670	2670	2670	294
63	20240806	182600	88717040	2670	2670	2670	2670	0
64	20240806	182500	88717040	2670	2670	2670	2670	0
65	20240806	182400	88717040	2670	2670	2670	2670	0
66	20240806	182300	88717040	2670	2670	2670	2670	0
67	20240806	182200	88717040	2670	2670	2670	2670	0
68	20240806	182100	88717040	2670	2670	2670	2670	0
69	20240806	182000	88717040	2670	2670	2670	2670	0
70	20240806	181900	88717040	2670	2670	2670	2670	0
71	20240806	181800	88717040	2670	2670	2670	2670	0
72	20240806	181700	88717040	2670	2670	2670	2670	0
73	20240806	181600	88717040	2670	2670	2670	2670	0
74	20240806	181500	88717040	2670	2670	2670	2670	0
75	20240806	181400	88717040	2670	2670	2670	2670	0
76	20240806	181300	88717040	2670	2670	2670	2670	0
77	20240806	181200	88717040	2670	2670	2670	2670	0
78	20240806	181100	88717040	2670	2670	2670	2670	0
79	20240806	181000	88717040	2670	2670	2670	2670	0
80	20240806	180900	88717040	2670	2670	2670	2670	0
81	20240806	180800	88717040	2670	2670	2670	2670	0
82	20240806	180700	88717040	2670	2670	2670	2670	0
83	20240806	180600	88717040	2670	2670	2670	2670	0
84	20240806	180500	88717040	2670	2670	2670	2670	0
85	20240806	180400	88717040	2670	2670	2670	2670	0
86	20240806	180300	88717040	2670	2670	2670	2670	0
87	20240806	180200	88717040	2670	2670	2670	2670	0
88	20240806	180100	88717040	2670	2670	2670	2670	0
89	20240806	180000	88717040	2670	2670	2670	2670	0
90	20240806	175900	88717040	2670	2670	2670	2670	0
91	20240806	175800	88717040	2670	2670	2670	2670	0
92	20240806	175700	88717040	2670	2670	2670	2670	294
93	20240806	175600	88717040	2670	2670	2670	2670	0
94	20240806	175500	88717040	2670	2670	2670	2670	0
95	20240806	175400	88717040	2670	2670	2670	2670	0
96	20240806	175300	88717040	2670	2670	2670	2670	0
97	20240806	175200	88717040	2670	2670	2670	2670	0
98	20240806	175100	88717040	2670	2670	2670	2670	0
99	20240806	175000	88717040	2670	2670	2670	2670	0
100	20240806	174900	88717040	2670	2670	2670	2670	0
101	20240806	174800	88717040	2670	2670	2670	2670	0
102	20240806	174700	88717040	2670	2670	2670	2670	0
103	20240806	174600	88717040	2670	2670	2670	2670	0
104	20240806	174500	88717040	2670	2670	2670	2670	0
105	20240806	174400	88717040	2670	2670	2670	2670	0
106	20240806	174300	88717040	2670	2670	2670	2670	0
107	20240806	174200	88717040	2670	2670	2670	2670	0
108	20240806	174100	88717040	2670	2670	2670	2670	0
109	20240806	174000	88717040	2670	2670	2670	2670	0
110	20240806	173900	88717040	2670	2670	2670	2670	0
111	20240806	173800	88717040	2670	2670	2670	2670	0
112	20240806	173700	88717040	2670	2670	2670	2670	0
113	20240806	173600	88717040	2670	2670	2670	2670	0
114	20240806	173500	88717040	2670	2670	2670	2670	0
115	20240806	173400	88717040	2670	2670	2670	2670	0
116	20240806	173300	88717040	2670	2670	2670	2670	0
117	20240806	173200	88717040	2670	2670	2670	2670	0
118	20240806	173100	88717040	2670	2670	2670	2670	0
119	20240806	173000	88717040	2670	2670	2670	2670	0
120	20240806	172900	88717040	2670	2670	2670	2670	0
121	20240806	172800	88717040	2670	2670	2670	2670	0
122	20240806	172700	88717040	2670	2670	2670	2670	294
123	20240806	172600	88717040	2670	2670	2670	2670	0
124	20240806	172500	88717040	2670	2670	2670	2670	0
125	20240806	172400	88717040	2670	2670	2670	2670	0
126	20240806	172300	88717040	2670	2670	2670	2670	0
127	20240806	172200	88717040	2670	2670	2670	2670	0
128	20240806	172100	88717040	2670	2670	2670	2670	0
129	20240806	172000	88717040	2670	2670	2670	2670	0
130	20240806	171900	88717040	2670	2670	2670	2670	0
131	20240806	171800	88717040	2670	2670	2670	2670	0
132	20240806	171700	88717040	2670	2670	2670	2670	0
133	20240806	171600	88717040	2670	2670	2670	2670	0
134	20240806	171500	88717040	2670	2670	2670	2670	0
135	20240806	171400	88717040	2670	2670	2670	2670	0
136	20240806	171300	88717040	2670	2670	2670	2670	0
137	20240806	171200	88717040	2670	2670	2670	2670	0
138	20240806	171100	88717040	2670	2670	2670	2670	0
139	20240806	171000	88717040	2670	2670	2670	2670	0
140	20240806	170900	88717040	2670	2670	2670	2670	0
141	20240806	170800	88717040	2670	2670	2670	2670	0
142	20240806	170700	88717040	2670	2670	2670	2670	0
143	20240806	170600	88717040	2670	2670	2670	2670	0
144	20240806	170500	88717040	2670	2670	2670	2670	0
145	20240806	170400	88717040	2670	2670	2670	2670	0
146	20240806	170300	88717040	2670	2670	2670	2670	0
147	20240806	170200	88717040	2670	2670	2670	2670	0
148	20240806	170100	88717040	2670	2670	2670	2670	0
149	20240806	170000	88717040	2670	2670	2670	2670	0
150	20240806	165900	88717040	2670	2670	2670	2670	0
151	20240806	165800	88717040	2670	2670	2670	2670	0
152	20240806	165700	88717040	2670	2670	2670	2670	294
153	20240806	165600	88717040	2670	2670	2670	2670	0
154	20240806	165500	88717040	2670	2670	2670	2670	0
155	20240806	165400	88717040	2670	2670	2670	2670	0
156	20240806	165300	88717040	2670	2670	2670	2670	0
157	20240806	165200	88717040	2670	2670	2670	2670	0
158	20240806	165100	88717040	2670	2670	2670	2670	0
159	20240806	165000	88717040	2670	2670	2670	2670	0
160	20240806	164900	88717040	2670	2670	2670	2670	0
161	20240806	164800	88717040	2670	2670	2670	2670	0
162	20240806	164700	88717040	2670	2670	2670	2670	0
163	20240806	164600	88717040	2670	2670	2670	2670	0
164	20240806	164500	88717040	2670	2670	2670	2670	0
165	20240806	164400	88717040	2670	2670	2670	2670	0
166	20240806	164300	88717040	2670	2670	2670	2670	0
167	20240806	164200	88717040	2670	2670	2670	2670	0
168	20240806	164100	88717040	2670	2670	2670	2670	0
169	20240806	164000	88717040	2670	2670	2670	2670	0
170	20240806	163900	88717040	2670	2670	2670	2670	0
171	20240806	163800	88717040	2670	2670	2670	2670	0
172	20240806	163700	88717040	2670	2670	2670	2670	0
173	20240806	163600	88717040	2670	2670	2670	2670	0
174	20240806	163500	88717040	2670	2670	2670	2670	0
175	20240806	163400	88717040	2670	2670	2670	2670	0
176	20240806	163300	88717040	2670	2670	2670	2670	0
177	20240806	163200	88717040	2670	2670	2670	2670	0
178	20240806	163100	88717040	2670	2670	2670	2670	0
179	20240806	163000	88717040	2670	2670	2670	2670	0
180	20240806	162900	88717040	2670	2670	2670	2670	0
181	20240806	162800	88717040	2670	2670	2670	2670	0
182	20240806	162700	88717040	2670	2670	2670	2670	294
183	20240806	162600	88717040	2670	2670	2670	2670	0
184	20240806	162500	88717040	2670	2670	2670	2670	0
185	20240806	162400	88717040	2670	2670	2670	2670	0
186	20240806	162300	88717040	2670	2670	2670	2670	0
187	20240806	162200	88717040	2670	2670	2670	2670	0
188	20240806	162100	88717040	2670	2670	2670	2670	0
189	20240806	162000	88717040	2670	2670	2670	2670	0
190	20240806	161900	88717040	2670	2670	2670	2670	0
191	20240806	161800	88717040	2670	2670	2670	2670	0
192	20240806	161700	88717040	2670	2670	2670	2670	0
193	20240806	161600	88717040	2670	2670	2670	2670	0
194	20240806	161500	88717040	2670	2670	2670	2670	0
195	20240806	161400	88717040	2670	2670	2670	2670	0
196	20240806	161300	88717040	2670	2670	2670	2670	0
197	20240806	161200	88717040	2670	2670	2670	2670	0
198	20240806	161100	88717040	2670	2670	2670	2670	0
199	20240806	161000	88717040	2670	2670	2670	2670	0
200	20240806	160900	88717040	2670	2670	2670	2670	0
201	20240806	160800	88717040	2670	2670	2670	2670	0
202	20240806	160700	88717040	2670	2670	2670	2670	0
203	20240806	160600	88717040	2670	2670	2670	2670	0
204	20240806	160500	88717040	2670	2670	2670	2670	0
205	20240806	160400	88717040	2670	2670	2670	2670	0
206	20240806	160300	88717040	2670	2670	2670	2670	0
207	20240806	160200	88717040	2670	2670	2670	2670	0
208	20240806	160100	88717040	2670	2670	2670	2670	0
209	20240806	160000	88717040	2670	2670	2670	2670	0
210	20240806	155900	88717040	2670	2670	2670	2670	0
211	20240806	155800	88717040	2670	2670	2670	2670	0
212	20240806	155700	88717040	2670	2670	2670	2670	294
213	20240806	155600	88717040	2670	2670	2670	2670	0
214	20240806	155500	88717040	2670	2670	2670	2670	0
215	20240806	155400	88717040	2670	2670	2670	2670	0
216	20240806	155300	88717040	2670	2670	2670	2670	0
217	20240806	155200	88717040	2670	2670	2670	2670	0
218	20240806	155100	88717040	2670	2670	2670	2670	0
219	20240806	155000	88717040	2670	2670	2670	2670	0
220	20240806	154900	88717040	2670	2670	2670	2670	0
221	20240806	154800	88717040	2670	2670	2670	2670	0
222	20240806	154700	88717040	2670	2670	2670	2670	0
223	20240806	154600	88717040	2670	2670	2670	2670	0
224	20240806	154500	88717040	2670	2670	2670	2670	0
225	20240806	154400	88717040	2670	2670	2670	2670	0
226	20240806	154300	88717040	2670	2670	2670	2670	0
227	20240806	154200	88717040	2670	2670	2670	2670	0
228	20240806	154100	88717040	2670	2670	2670	2670	0
229	20240806	154000	88717040	2670	2670	2670	2670	0
230	20240806	153900	88717040	2670	2670	2670	2670	0
231	20240806	153800	88717040	2670	2670	2670	2670	0
232	20240806	153700	88717040	2670	2670	2670	2670	0
233	20240806	153600	88717040	2670	2670	2670	2670	0
234	20240806	153500	88717040	2670	2670	2670	2670	0
235	20240806	153400	88717040	2670	2670	2670	2670	0
236	20240806	153300	88717040	2670	2670	2670	2670	0
237	20240806	153200	88717040	2670	2670	2670	2670	0
238	20240806	153100	88717040	2670	2670	2670	2670	0
239	20240806	153000	88717040	2670	2670	2670	2670	294
240	20240806	152900	87932060	2680	2680	2680	2680	0
241	20240806	152800	87932060	2680	2680	2680	2680	0
242	20240806	152700	87932060	2680	2680	2680	2680	0
243	20240806	152600	87932060	2680	2680	2680	2680	0
244	20240806	152500	87932060	2680	2680	2680	2680	0
245	20240806	152400	87932060	2680	2680	2680	2680	0
246	20240806	152300	87932060	2680	2680	2680	2680	0
247	20240806	152200	87932060	2680	2680	2680	2680	0
248	20240806	152100	87932060	2680	2680	2680	2680	0
249	20240806	152000	87932060	2680	2680	2680	2680	0
250	20240806	151900	87932060	2680	2680	2680	2680	84
251	20240806	151800	87706940	2675	2675	2675	2675	40
252	20240806	151700	87599940	2675	2675	2675	2675	0
253	20240806	151600	87599940	2675	2675	2675	2675	38
254	20240806	151500	87498290	2680	2680	2680	2680	34
255	20240806	151400	87407170	2685	2685	2685	2685	0
256	20240806	151300	87407170	2685	2685	2685	2685	68
257	20240806	151200	87224590	2675	2675	2675	2675	0
258	20240806	151100	87224590	2675	2675	2675	2675	0
259	20240806	151000	87224590	2675	2675	2675	2675	0
260	20240806	150900	87224590	2675	2675	2675	2675	0
261	20240806	150800	87224590	2675	2675	2675	2675	51
262	20240806	150700	87088165	2675	2675	2675	2675	0
263	20240806	150600	87088165	2675	2675	2675	2675	0
264	20240806	150500	87088165	2675	2675	2675	2675	0
265	20240806	150400	87088165	2675	2675	2675	2675	0
266	20240806	150300	87088165	2675	2675	2675	2675	178
267	20240806	150200	86612015	2675	2675	2675	2675	122
268	20240806	150100	86285665	2670	2670	2670	2670	0
269	20240806	150000	86285665	2670	2670	2670	2670	216
270	20240806	145900	85708945	2670	2670	2670	2670	777
271	20240806	145800	83634355	2670	2670	2670	2670	676
272	20240806	145700	81829435	2670	2670	2670	2670	368
273	20240806	145600	80846875	2670	2670	2670	2670	0
274	20240806	145500	80846875	2670	2670	2670	2670	44
275	20240806	145400	80729395	2670	2670	2670	2670	2870
276	20240806	145300	73066495	2675	2675	2675	2675	4
277	20240806	145200	73055795	2675	2675	2675	2675	5
278	20240806	145100	73042420	2675	2670	2675	2670	30
279	20240806	145000	72962290	2675	2675	2675	2675	0
280	20240806	144900	72962290	2675	2675	2675	2675	104
281	20240806	144800	72684090	2670	2670	2670	2670	0
282	20240806	144700	72684090	2670	2670	2670	2670	2
283	20240806	144600	72678750	2675	2675	2675	2675	723
284	20240806	144500	70744725	2675	2675	2675	2675	0
285	20240806	144400	70744725	2675	2675	2675	2675	816
286	20240806	144300	68561925	2680	2680	2680	2680	73
287	20240806	144200	68366285	2680	2680	2680	2680	60
288	20240806	144100	68205485	2685	2685	2685	2685	6
289	20240806	144000	68189375	2685	2685	2685	2685	0
290	20240806	143900	68189375	2685	2685	2685	2685	0
291	20240806	143800	68189375	2685	2685	2685	2685	0
292	20240806	143700	68189375	2685	2685	2685	2685	0
293	20240806	143600	68189375	2685	2685	2685	2685	6
294	20240806	143500	68173265	2680	2680	2680	2680	0
295	20240806	143400	68173265	2680	2680	2680	2680	8
296	20240806	143300	68151825	2680	2680	2680	2680	0
297	20240806	143200	68151825	2680	2680	2680	2680	25
298	20240806	143100	68084825	2685	2685	2685	2685	6
299	20240806	143000	68068715	2685	2685	2685	2685	59
300	20240806	142900	67910300	2685	2685	2685	2685	0
301	20240806	142800	67910300	2685	2685	2685	2685	5
302	20240806	142700	67896875	2685	2685	2685	2685	3
303	20240806	142600	67888820	2685	2685	2685	2685	39
304	20240806	142500	67784105	2685	2685	2685	2685	0
305	20240806	142400	67784105	2685	2685	2685	2685	82
306	20240806	142300	67563935	2690	2690	2690	2690	24
307	20240806	142200	67499375	2690	2690	2690	2690	0
308	20240806	142100	67499375	2690	2690	2690	2690	7
309	20240806	142000	67480545	2685	2685	2685	2685	31
310	20240806	141900	67397310	2690	2690	2690	2690	1
311	20240806	141800	67394620	2690	2690	2690	2690	0
312	20240806	141700	67394620	2690	2690	2690	2690	0
313	20240806	141600	67394620	2690	2690	2690	2690	7
314	20240806	141500	67375790	2685	2690	2690	2685	25
315	20240806	141400	67308620	2690	2700	2700	2690	2
316	20240806	141300	67303230	2685	2685	2685	2685	0
317	20240806	141200	67303230	2685	2685	2685	2685	0
318	20240806	141100	67303230	2685	2685	2685	2685	0
319	20240806	141000	67303230	2685	2685	2685	2685	0
320	20240806	140900	67303230	2685	2690	2690	2685	40
321	20240806	140800	67195795	2685	2685	2685	2685	0
322	20240806	140700	67195795	2685	2685	2685	2685	0
323	20240806	140600	67195795	2685	2695	2695	2685	38
324	20240806	140500	67093565	2695	2695	2695	2695	0
325	20240806	140400	67093565	2695	2695	2695	2695	0
326	20240806	140300	67093565	2695	2700	2700	2695	35
327	20240806	140200	66999090	2690	2690	2690	2690	22
328	20240806	140100	66939910	2700	2700	2700	2700	0
329	20240806	140000	66939910	2700	2700	2700	2700	1
330	20240806	135900	66937210	2700	2700	2700	2700	0
331	20240806	135800	66937210	2700	2700	2700	2700	0
332	20240806	135700	66937210	2700	2700	2700	2700	0
333	20240806	135600	66937210	2700	2700	2700	2700	0
334	20240806	135500	66937210	2700	2700	2700	2700	0
335	20240806	135400	66937210	2700	2700	2700	2700	2
336	20240806	135300	66931810	2700	2700	2700	2700	4
337	20240806	135200	66921010	2695	2695	2695	2695	5
338	20240806	135100	66907535	2695	2695	2695	2695	0
339	20240806	135000	66907535	2695	2695	2695	2695	20
340	20240806	134900	66853635	2695	2695	2695	2695	537
341	20240806	134800	65406420	2700	2700	2700	2700	2
342	20240806	134700	65401020	2700	2700	2700	2700	0
343	20240806	134600	65401020	2700	2705	2705	2700	6045
344	20240806	134500	49077915	2705	2705	2705	2705	219
345	20240806	134400	48485520	2710	2710	2710	2710	0
346	20240806	134300	48485520	2710	2710	2710	2710	0
347	20240806	134200	48485520	2710	2710	2710	2710	2
348	20240806	134100	48480100	2710	2710	2710	2710	6
349	20240806	134000	48463840	2710	2710	2710	2710	0
350	20240806	133900	48463840	2710	2710	2710	2710	0
351	20240806	133800	48463840	2710	2710	2710	2710	0
352	20240806	133700	48463840	2710	2710	2710	2710	12
353	20240806	133600	48431320	2710	2710	2710	2710	218
354	20240806	133500	47840540	2710	2715	2715	2710	360
355	20240806	133400	46864890	2715	2715	2715	2715	68
356	20240806	133300	46680270	2715	2715	2715	2715	0
357	20240806	133200	46680270	2715	2715	2715	2715	31
358	20240806	133100	46596105	2715	2715	2715	2715	0
359	20240806	133000	46596105	2715	2710	2715	2710	3
360	20240806	132900	46587965	2715	2715	2715	2715	0
361	20240806	132800	46587965	2715	2715	2715	2715	0
362	20240806	132700	46587965	2715	2715	2715	2715	7
363	20240806	132600	46568960	2715	2715	2715	2715	0
364	20240806	132500	46568960	2715	2715	2715	2715	71
365	20240806	132400	46376195	2715	2715	2715	2715	1
366	20240806	132300	46373480	2715	2715	2715	2715	30
367	20240806	132200	46292030	2715	2715	2715	2715	0
368	20240806	132100	46292030	2715	2715	2715	2715	7
369	20240806	132000	46273025	2715	2715	2715	2715	0
370	20240806	131900	46273025	2715	2715	2715	2715	0
371	20240806	131800	46273025	2715	2715	2715	2715	1
372	20240806	131700	46270310	2710	2710	2710	2710	10
373	20240806	131600	46243210	2715	2715	2715	2715	7
374	20240806	131500	46224205	2715	2715	2715	2715	0
375	20240806	131400	46224205	2715	2715	2715	2715	0
376	20240806	131300	46224205	2715	2715	2715	2715	0
377	20240806	131200	46224205	2715	2715	2715	2715	2
378	20240806	131100	46218775	2715	2715	2715	2715	7
379	20240806	131000	46199770	2710	2710	2710	2710	0
380	20240806	130900	46199770	2710	2710	2710	2710	0
381	20240806	130800	46199770	2710	2710	2710	2710	0
382	20240806	130700	46199770	2710	2710	2710	2710	59
383	20240806	130600	46039880	2710	2710	2710	2710	15
384	20240806	130500	45999230	2710	2710	2710	2710	0
385	20240806	130400	45999230	2710	2710	2710	2710	0
386	20240806	130300	45999230	2710	2710	2710	2710	0
387	20240806	130200	45999230	2710	2710	2710	2710	0
388	20240806	130100	45999230	2710	2710	2710	2710	0
389	20240806	130000	45999230	2710	2710	2710	2710	7
390	20240806	125900	45980260	2710	2710	2710	2710	0
391	20240806	125800	45980260	2710	2710	2710	2710	0
392	20240806	125700	45980260	2710	2710	2710	2710	0
393	20240806	125600	45980260	2710	2710	2710	2710	0
394	20240806	125500	45980260	2710	2710	2710	2710	0
395	20240806	125400	45980260	2710	2710	2710	2710	1
396	20240806	125300	45977550	2710	2710	2710	2710	0
397	20240806	125200	45977550	2710	2710	2710	2710	0
398	20240806	125100	45977550	2710	2710	2710	2710	6
399	20240806	125000	45961290	2710	2710	2710	2710	0
400	20240806	124900	45961290	2710	2710	2710	2710	0
401	20240806	124800	45961290	2710	2710	2710	2710	1
402	20240806	124700	45958580	2710	2710	2710	2710	0
403	20240806	124600	45958580	2710	2710	2710	2710	14
404	20240806	124500	45920640	2710	2710	2710	2710	0
405	20240806	124400	45920640	2710	2710	2710	2710	0
406	20240806	124300	45920640	2710	2710	2710	2710	0
407	20240806	124200	45920640	2710	2710	2710	2710	1
408	20240806	124100	45917930	2710	2710	2710	2710	6
409	20240806	124000	45901670	2710	2710	2710	2710	0
410	20240806	123900	45901670	2710	2710	2710	2710	0
411	20240806	123800	45901670	2710	2710	2710	2710	0
412	20240806	123700	45901670	2710	2710	2710	2710	0
413	20240806	123600	45901670	2710	2710	2710	2710	7
414	20240806	123500	45882700	2710	2710	2710	2710	0
415	20240806	123400	45882700	2710	2710	2710	2710	0
416	20240806	123300	45882700	2710	2710	2710	2710	0
417	20240806	123200	45882700	2710	2710	2710	2710	0
418	20240806	123100	45882700	2710	2710	2710	2710	0
419	20240806	123000	45882700	2710	2710	2710	2710	1
420	20240806	122900	45879990	2710	2710	2710	2710	0
421	20240806	122800	45879990	2710	2710	2710	2710	0
422	20240806	122700	45879990	2710	2710	2710	2710	0
423	20240806	122600	45879990	2710	2710	2710	2710	0
424	20240806	122500	45879990	2710	2710	2710	2710	0
425	20240806	122400	45879990	2710	2700	2710	2700	201
426	20240806	122300	45337280	2700	2700	2700	2700	112
427	20240806	122200	45034880	2700	2700	2700	2700	0
428	20240806	122100	45034880	2700	2700	2700	2700	100
429	20240806	122000	44764880	2700	2700	2700	2700	0
430	20240806	121900	44764880	2700	2700	2700	2700	0
431	20240806	121800	44764880	2700	2700	2700	2700	1
432	20240806	121700	44762180	2700	2700	2700	2700	0
433	20240806	121600	44762180	2700	2700	2700	2700	0
434	20240806	121500	44762180	2700	2700	2700	2700	0
435	20240806	121400	44762180	2700	2700	2700	2700	0
436	20240806	121300	44762180	2700	2700	2700	2700	8
437	20240806	121200	44740580	2680	2700	2700	2680	21
438	20240806	121100	44684265	2700	2700	2700	2700	0
439	20240806	121000	44684265	2700	2700	2700	2700	0
440	20240806	120900	44684265	2700	2700	2700	2700	0
441	20240806	120800	44684265	2700	2700	2700	2700	0
442	20240806	120700	44684265	2700	2700	2700	2700	0
443	20240806	120600	44684265	2700	2700	2700	2700	1
444	20240806	120500	44681565	2700	2700	2700	2700	0
445	20240806	120400	44681565	2700	2700	2700	2700	0
446	20240806	120300	44681565	2700	2700	2700	2700	0
447	20240806	120200	44681565	2700	2700	2700	2700	0
448	20240806	120100	44681565	2700	2700	2700	2700	0
449	20240806	120000	44681565	2700	2700	2700	2700	1
450	20240806	115900	44678865	2700	2700	2700	2700	5
451	20240806	115800	44665365	2700	2700	2700	2700	0
452	20240806	115700	44665365	2700	2700	2700	2700	0
453	20240806	115600	44665365	2700	2700	2700	2700	0
454	20240806	115500	44665365	2700	2700	2700	2700	0
455	20240806	115400	44665365	2700	2700	2700	2700	81
456	20240806	115300	44446665	2700	2700	2700	2700	0
457	20240806	115200	44446665	2700	2700	2700	2700	0
458	20240806	115100	44446665	2700	2700	2700	2700	3
459	20240806	115000	44438565	2700	2700	2700	2700	0
460	20240806	114900	44438565	2700	2700	2700	2700	0
461	20240806	114800	44438565	2700	2700	2700	2700	1
462	20240806	114700	44435865	2690	2690	2690	2690	0
463	20240806	114600	44435865	2690	2690	2690	2690	0
464	20240806	114500	44435865	2690	2690	2690	2690	0
465	20240806	114400	44435865	2690	2690	2690	2690	30
466	20240806	114300	44355165	2685	2685	2685	2685	2
467	20240806	114200	44349795	2690	2690	2690	2690	51
468	20240806	114100	44212605	2670	2690	2690	2670	885
469	20240806	114000	41841965	2685	2685	2685	2685	0
470	20240806	113900	41841965	2685	2695	2695	2665	2791
471	20240806	113800	34373055	2705	2705	2705	2705	0
472	20240806	113700	34373055	2705	2705	2705	2705	115
473	20240806	113600	34061980	2710	2710	2710	2710	1
474	20240806	113500	34059270	2705	2705	2705	2705	0
475	20240806	113400	34059270	2705	2705	2705	2705	0
476	20240806	113300	34059270	2705	2705	2705	2705	1
477	20240806	113200	34056565	2705	2705	2705	2705	0
478	20240806	113100	34056565	2705	2705	2705	2705	107
479	20240806	113000	33767130	2705	2705	2705	2705	1
480	20240806	112900	33764425	2700	2700	2700	2700	0
481	20240806	112800	33764425	2700	2700	2700	2700	0
482	20240806	112700	33764425	2700	2700	2700	2700	0
483	20240806	112600	33764425	2700	2700	2700	2700	0
484	20240806	112500	33764425	2700	2700	2700	2700	1
485	20240806	112400	33761725	2705	2705	2705	2705	1
486	20240806	112300	33759020	2705	2705	2705	2705	0
487	20240806	112200	33759020	2705	2705	2705	2705	0
488	20240806	112100	33759020	2705	2705	2705	2705	0
489	20240806	112000	33759020	2705	2705	2705	2705	0
490	20240806	111900	33759020	2705	2705	2705	2705	0
491	20240806	111800	33759020	2705	2705	2705	2705	1
492	20240806	111700	33756315	2695	2690	2695	2690	120
493	20240806	111600	33433280	2690	2690	2690	2690	100
494	20240806	111500	33164280	2695	2695	2695	2695	3
495	20240806	111400	33156195	2695	2695	2695	2695	0
496	20240806	111300	33156195	2695	2695	2695	2695	0
497	20240806	111200	33156195	2695	2695	2695	2695	1
498	20240806	111100	33153500	2695	2695	2695	2695	0
499	20240806	111000	33153500	2695	2695	2695	2695	0
500	20240806	110900	33153500	2695	2695	2695	2695	0
501	20240806	110800	33153500	2695	2695	2695	2695	0
502	20240806	110700	33153500	2695	2695	2695	2695	0
503	20240806	110600	33153500	2695	2695	2695	2695	1
504	20240806	110500	33150805	2695	2695	2695	2695	0
505	20240806	110400	33150805	2695	2695	2695	2695	0
506	20240806	110300	33150805	2695	2695	2695	2695	0
507	20240806	110200	33150805	2695	2695	2695	2695	0
508	20240806	110100	33150805	2695	2695	2695	2695	0
509	20240806	110000	33150805	2695	2695	2695	2695	7
510	20240806	105900	33131940	2695	2695	2695	2695	0
511	20240806	105800	33131940	2695	2695	2695	2695	150
512	20240806	105700	32727690	2695	2695	2695	2695	15
513	20240806	105600	32687265	2695	2695	2695	2695	0
514	20240806	105500	32687265	2695	2695	2695	2695	0
515	20240806	105400	32687265	2695	2695	2695	2695	0
516	20240806	105300	32687265	2695	2695	2695	2695	0
517	20240806	105200	32687265	2695	2695	2695	2695	0
518	20240806	105100	32687265	2695	2695	2695	2695	0
519	20240806	105000	32687265	2695	2695	2695	2695	0
520	20240806	104900	32687265	2695	2695	2695	2695	0
521	20240806	104800	32687265	2695	2695	2695	2695	0
522	20240806	104700	32687265	2695	2695	2695	2695	35
523	20240806	104600	32592940	2700	2700	2700	2700	0
524	20240806	104500	32592940	2700	2700	2700	2700	0
525	20240806	104400	32592940	2700	2700	2700	2700	0
526	20240806	104300	32592940	2700	2700	2700	2700	0
527	20240806	104200	32592940	2700	2700	2700	2700	0
528	20240806	104100	32592940	2700	2685	2700	2680	342
529	20240806	104000	31675270	2685	2685	2685	2685	130
530	20240806	103900	31326220	2685	2685	2685	2685	545
531	20240806	103800	29862895	2690	2710	2710	2690	38
532	20240806	103700	29760535	2690	2690	2690	2690	500
533	20240806	103600	28415535	2690	2705	2705	2690	366
534	20240806	103500	27427775	2710	2710	2710	2710	119
535	20240806	103400	27105285	2715	2715	2715	2715	344
536	20240806	103300	26171325	2720	2720	2720	2720	100
537	20240806	103200	25899325	2725	2735	2735	2725	125
538	20240806	103100	25557700	2735	2735	2735	2735	0
539	20240806	103000	25557700	2735	2735	2735	2735	0
540	20240806	102900	25557700	2735	2735	2735	2735	0
541	20240806	102800	25557700	2735	2740	2740	2735	75
542	20240806	102700	25352480	2740	2750	2750	2740	25
543	20240806	102600	25283965	2745	2745	2745	2745	21
544	20240806	102500	25226320	2750	2750	2750	2750	0
545	20240806	102400	25226320	2750	2750	2750	2750	0
546	20240806	102300	25226320	2750	2750	2750	2750	0
547	20240806	102200	25226320	2750	2750	2750	2750	0
548	20240806	102100	25226320	2750	2750	2750	2750	64
549	20240806	102000	25050320	2755	2755	2755	2755	0
550	20240806	101900	25050320	2755	2755	2755	2755	0
551	20240806	101800	25050320	2755	2755	2755	2755	80
552	20240806	101700	24829920	2760	2760	2760	2760	0
553	20240806	101600	24829920	2760	2760	2760	2760	0
554	20240806	101500	24829920	2760	2760	2760	2760	7
555	20240806	101400	24810600	2760	2760	2760	2760	420
556	20240806	101300	23651400	2760	2760	2760	2760	72
557	20240806	101200	23452680	2765	2765	2765	2765	116
558	20240806	101100	23131940	2765	2765	2765	2765	58
559	20240806	101000	22971570	2760	2760	2760	2760	0
560	20240806	100900	22971570	2760	2760	2760	2760	0
561	20240806	100800	22971570	2760	2760	2760	2760	4
562	20240806	100700	22960530	2760	2765	2765	2760	116
563	20240806	100600	22639860	2770	2770	2775	2770	33
564	20240806	100500	22548415	2775	2775	2775	2775	0
565	20240806	100400	22548415	2775	2775	2775	2775	0
566	20240806	100300	22548415	2775	2775	2775	2775	0
567	20240806	100200	22548415	2775	2775	2775	2775	0
568	20240806	100100	22548415	2775	2775	2775	2775	7
569	20240806	100000	22528990	2775	2775	2775	2775	100
570	20240806	095900	22251490	2775	2775	2775	2775	0
571	20240806	095800	22251490	2775	2775	2775	2775	68
572	20240806	095700	22062790	2775	2775	2775	2775	2
573	20240806	095600	22057240	2765	2765	2765	2765	0
574	20240806	095500	22057240	2765	2765	2765	2765	0
575	20240806	095400	22057240	2765	2765	2765	2765	0
576	20240806	095300	22057240	2765	2765	2765	2765	0
577	20240806	095200	22057240	2765	2760	2765	2760	92
578	20240806	095100	21802865	2765	2765	2765	2765	211
579	20240806	095000	21219450	2765	2765	2765	2765	10
580	20240806	094900	21191800	2765	2765	2765	2765	0
581	20240806	094800	21191800	2765	2765	2765	2765	367
582	20240806	094700	20177045	2765	2765	2765	2765	1
583	20240806	094600	20174280	2765	2765	2765	2765	0
584	20240806	094500	20174280	2765	2765	2765	2765	0
585	20240806	094400	20174280	2765	2765	2765	2765	168
586	20240806	094300	19709760	2765	2765	2765	2765	54
587	20240806	094200	19560450	2760	2760	2760	2760	2
588	20240806	094100	19554930	2765	2765	2765	2765	7
589	20240806	094000	19535575	2750	2750	2750	2750	0
590	20240806	093900	19535575	2750	2750	2750	2750	0
591	20240806	093800	19535575	2750	2750	2750	2750	0
592	20240806	093700	19535575	2750	2750	2750	2750	0
593	20240806	093600	19535575	2750	2750	2750	2750	0
594	20240806	093500	19535575	2750	2750	2750	2750	0
595	20240806	093400	19535575	2750	2750	2750	2750	0
596	20240806	093300	19535575	2750	2785	2785	2750	47
597	20240806	093200	19406080	2775	2775	2775	2775	0
598	20240806	093100	19406080	2775	2775	2775	2775	0
599	20240806	093000	19406080	2775	2775	2775	2775	0
600	20240806	092900	19406080	2775	2775	2775	2775	100
601	20240806	092800	19128580	2775	2770	2775	2735	260
602	20240806	092700	18409955	2765	2765	2765	2765	103
603	20240806	092600	18125160	2745	2745	2745	2745	0
604	20240806	092500	18125160	2745	2745	2745	2745	100
605	20240806	092400	17850660	2740	2725	2740	2725	479
606	20240806	092300	16544655	2710	2710	2710	2710	0
607	20240806	092200	16544655	2710	2710	2710	2710	0
608	20240806	092100	16544655	2710	2710	2710	2710	0
609	20240806	092000	16544655	2710	2710	2710	2710	0
610	20240806	091900	16544655	2710	2710	2710	2710	0
611	20240806	091800	16544655	2710	2710	2710	2710	3
612	20240806	091700	16536525	2725	2725	2725	2725	0
613	20240806	091600	16536525	2725	2725	2725	2725	0
614	20240806	091500	16536525	2725	2720	2725	2720	236
615	20240806	091400	15893840	2715	2715	2715	2715	0
616	20240806	091300	15893840	2715	2715	2715	2715	431
617	20240806	091200	14723675	2715	2700	2715	2700	106
618	20240806	091100	14437250	2695	2690	2695	2690	113
619	20240806	091000	14132875	2660	2660	2660	2660	32
620	20240806	090900	14047755	2655	2655	2655	2655	0
621	20240806	090800	14047755	2655	2670	2670	2655	1092
622	20240806	090700	11142150	2700	2700	2700	2700	259
623	20240806	090600	10442850	2700	2700	2700	2700	7
624	20240806	090500	10423950	2725	2725	2725	2725	200
625	20240806	090400	9878950	2725	2725	2725	2725	0
626	20240806	090300	9878950	2725	2715	2725	2715	304
627	20240806	090200	9051570	2700	2700	2700	2700	131
628	20240806	090100	8697870	2700	2690	2700	2690	2
629	20240806	090000	8692480	2660	2655	2660	2655	2970