KissMeData/131370/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	201900	837188025	2960	2960	2960	2960	3004
3	20240806	201800	837188025	2960	2960	2960	2960	0
4	20240806	201700	837188025	2960	2960	2960	2960	0
5	20240806	201600	837188025	2960	2960	2960	2960	0
6	20240806	201500	837188025	2960	2960	2960	2960	0
7	20240806	201400	837188025	2960	2960	2960	2960	0
8	20240806	201300	837188025	2960	2960	2960	2960	0
9	20240806	201200	837188025	2960	2960	2960	2960	0
10	20240806	201100	837188025	2960	2960	2960	2960	0
11	20240806	201000	837188025	2960	2960	2960	2960	0
12	20240806	200900	837188025	2960	2960	2960	2960	0
13	20240806	200800	837188025	2960	2960	2960	2960	0
14	20240806	200700	837188025	2960	2960	2960	2960	0
15	20240806	200600	837188025	2960	2960	2960	2960	0
16	20240806	200500	837188025	2960	2960	2960	2960	0
17	20240806	200400	837188025	2960	2960	2960	2960	0
18	20240806	200300	837188025	2960	2960	2960	2960	0
19	20240806	200200	837188025	2960	2960	2960	2960	0
20	20240806	200100	837188025	2960	2960	2960	2960	0
21	20240806	200000	837188025	2960	2960	2960	2960	0
22	20240806	195900	837188025	2960	2960	2960	2960	0
23	20240806	195800	837188025	2960	2960	2960	2960	0
24	20240806	195700	837188025	2960	2960	2960	2960	0
25	20240806	195600	837188025	2960	2960	2960	2960	0
26	20240806	195500	837188025	2960	2960	2960	2960	0
27	20240806	195400	837188025	2960	2960	2960	2960	0
28	20240806	195300	837188025	2960	2960	2960	2960	0
29	20240806	195200	837188025	2960	2960	2960	2960	0
30	20240806	195100	837188025	2960	2960	2960	2960	0
31	20240806	195000	837188025	2960	2960	2960	2960	0
32	20240806	194900	837188025	2960	2960	2960	2960	3004
33	20240806	194800	837188025	2960	2960	2960	2960	0
34	20240806	194700	837188025	2960	2960	2960	2960	0
35	20240806	194600	837188025	2960	2960	2960	2960	0
36	20240806	194500	837188025	2960	2960	2960	2960	0
37	20240806	194400	837188025	2960	2960	2960	2960	0
38	20240806	194300	837188025	2960	2960	2960	2960	0
39	20240806	194200	837188025	2960	2960	2960	2960	0
40	20240806	194100	837188025	2960	2960	2960	2960	0
41	20240806	194000	837188025	2960	2960	2960	2960	0
42	20240806	193900	837188025	2960	2960	2960	2960	0
43	20240806	193800	837188025	2960	2960	2960	2960	0
44	20240806	193700	837188025	2960	2960	2960	2960	0
45	20240806	193600	837188025	2960	2960	2960	2960	0
46	20240806	193500	837188025	2960	2960	2960	2960	0
47	20240806	193400	837188025	2960	2960	2960	2960	0
48	20240806	193300	837188025	2960	2960	2960	2960	0
49	20240806	193200	837188025	2960	2960	2960	2960	0
50	20240806	193100	837188025	2960	2960	2960	2960	0
51	20240806	193000	837188025	2960	2960	2960	2960	0
52	20240806	192900	837188025	2960	2960	2960	2960	0
53	20240806	192800	837188025	2960	2960	2960	2960	0
54	20240806	192700	837188025	2960	2960	2960	2960	0
55	20240806	192600	837188025	2960	2960	2960	2960	0
56	20240806	192500	837188025	2960	2960	2960	2960	0
57	20240806	192400	837188025	2960	2960	2960	2960	0
58	20240806	192300	837188025	2960	2960	2960	2960	0
59	20240806	192200	837188025	2960	2960	2960	2960	0
60	20240806	192100	837188025	2960	2960	2960	2960	0
61	20240806	192000	837188025	2960	2960	2960	2960	0
62	20240806	191900	837188025	2960	2960	2960	2960	3004
63	20240806	191800	837188025	2960	2960	2960	2960	0
64	20240806	191700	837188025	2960	2960	2960	2960	0
65	20240806	191600	837188025	2960	2960	2960	2960	0
66	20240806	191500	837188025	2960	2960	2960	2960	0
67	20240806	191400	837188025	2960	2960	2960	2960	0
68	20240806	191300	837188025	2960	2960	2960	2960	0
69	20240806	191200	837188025	2960	2960	2960	2960	0
70	20240806	191100	837188025	2960	2960	2960	2960	0
71	20240806	191000	837188025	2960	2960	2960	2960	0
72	20240806	190900	837188025	2960	2960	2960	2960	0
73	20240806	190800	837188025	2960	2960	2960	2960	0
74	20240806	190700	837188025	2960	2960	2960	2960	0
75	20240806	190600	837188025	2960	2960	2960	2960	0
76	20240806	190500	837188025	2960	2960	2960	2960	0
77	20240806	190400	837188025	2960	2960	2960	2960	0
78	20240806	190300	837188025	2960	2960	2960	2960	0
79	20240806	190200	837188025	2960	2960	2960	2960	0
80	20240806	190100	837188025	2960	2960	2960	2960	0
81	20240806	190000	837188025	2960	2960	2960	2960	0
82	20240806	185900	837188025	2960	2960	2960	2960	0
83	20240806	185800	837188025	2960	2960	2960	2960	0
84	20240806	185700	837188025	2960	2960	2960	2960	0
85	20240806	185600	837188025	2960	2960	2960	2960	0
86	20240806	185500	837188025	2960	2960	2960	2960	0
87	20240806	185400	837188025	2960	2960	2960	2960	0
88	20240806	185300	837188025	2960	2960	2960	2960	0
89	20240806	185200	837188025	2960	2960	2960	2960	0
90	20240806	185100	837188025	2960	2960	2960	2960	0
91	20240806	185000	837188025	2960	2960	2960	2960	0
92	20240806	184900	837188025	2960	2960	2960	2960	3004
93	20240806	184800	837188025	2960	2960	2960	2960	0
94	20240806	184700	837188025	2960	2960	2960	2960	0
95	20240806	184600	837188025	2960	2960	2960	2960	0
96	20240806	184500	837188025	2960	2960	2960	2960	0
97	20240806	184400	837188025	2960	2960	2960	2960	0
98	20240806	184300	837188025	2960	2960	2960	2960	0
99	20240806	184200	837188025	2960	2960	2960	2960	0
100	20240806	184100	837188025	2960	2960	2960	2960	0
101	20240806	184000	837188025	2960	2960	2960	2960	0
102	20240806	183900	837188025	2960	2960	2960	2960	0
103	20240806	183800	837188025	2960	2960	2960	2960	0
104	20240806	183700	837188025	2960	2960	2960	2960	0
105	20240806	183600	837188025	2960	2960	2960	2960	0
106	20240806	183500	837188025	2960	2960	2960	2960	0
107	20240806	183400	837188025	2960	2960	2960	2960	0
108	20240806	183300	837188025	2960	2960	2960	2960	0
109	20240806	183200	837188025	2960	2960	2960	2960	0
110	20240806	183100	837188025	2960	2960	2960	2960	0
111	20240806	183000	837188025	2960	2960	2960	2960	0
112	20240806	182900	837188025	2960	2960	2960	2960	0
113	20240806	182800	837188025	2960	2960	2960	2960	0
114	20240806	182700	837188025	2960	2960	2960	2960	0
115	20240806	182600	837188025	2960	2960	2960	2960	0
116	20240806	182500	837188025	2960	2960	2960	2960	0
117	20240806	182400	837188025	2960	2960	2960	2960	0
118	20240806	182300	837188025	2960	2960	2960	2960	0
119	20240806	182200	837188025	2960	2960	2960	2960	0
120	20240806	182100	837188025	2960	2960	2960	2960	0
121	20240806	182000	837188025	2960	2960	2960	2960	0
122	20240806	181900	837188025	2960	2960	2960	2960	3004
123	20240806	181800	837188025	2960	2960	2960	2960	0
124	20240806	181700	837188025	2960	2960	2960	2960	0
125	20240806	181600	837188025	2960	2960	2960	2960	0
126	20240806	181500	837188025	2960	2960	2960	2960	0
127	20240806	181400	837188025	2960	2960	2960	2960	0
128	20240806	181300	837188025	2960	2960	2960	2960	0
129	20240806	181200	837188025	2960	2960	2960	2960	0
130	20240806	181100	837188025	2960	2960	2960	2960	0
131	20240806	181000	837188025	2960	2960	2960	2960	0
132	20240806	180900	837188025	2960	2960	2960	2960	0
133	20240806	180800	837188025	2960	2960	2960	2960	0
134	20240806	180700	837188025	2960	2960	2960	2960	0
135	20240806	180600	837188025	2960	2960	2960	2960	0
136	20240806	180500	837188025	2960	2960	2960	2960	0
137	20240806	180400	837188025	2960	2960	2960	2960	0
138	20240806	180300	837188025	2960	2960	2960	2960	0
139	20240806	180200	837188025	2960	2960	2960	2960	0
140	20240806	180100	837188025	2960	2960	2960	2960	0
141	20240806	180000	837188025	2960	2960	2960	2960	0
142	20240806	175900	837188025	2960	2960	2960	2960	0
143	20240806	175800	837188025	2960	2960	2960	2960	0
144	20240806	175700	837188025	2960	2960	2960	2960	0
145	20240806	175600	837188025	2960	2960	2960	2960	0
146	20240806	175500	837188025	2960	2960	2960	2960	0
147	20240806	175400	837188025	2960	2960	2960	2960	0
148	20240806	175300	837188025	2960	2960	2960	2960	0
149	20240806	175200	837188025	2960	2960	2960	2960	0
150	20240806	175100	837188025	2960	2960	2960	2960	0
151	20240806	175000	837188025	2960	2960	2960	2960	0
152	20240806	174900	837188025	2960	2960	2960	2960	3004
153	20240806	174800	837188025	2960	2960	2960	2960	0
154	20240806	174700	837188025	2960	2960	2960	2960	0
155	20240806	174600	837188025	2960	2960	2960	2960	0
156	20240806	174500	837188025	2960	2960	2960	2960	0
157	20240806	174400	837188025	2960	2960	2960	2960	0
158	20240806	174300	837188025	2960	2960	2960	2960	0
159	20240806	174200	837188025	2960	2960	2960	2960	0
160	20240806	174100	837188025	2960	2960	2960	2960	0
161	20240806	174000	837188025	2960	2960	2960	2960	0
162	20240806	173900	837188025	2960	2960	2960	2960	0
163	20240806	173800	837188025	2960	2960	2960	2960	0
164	20240806	173700	837188025	2960	2960	2960	2960	0
165	20240806	173600	837188025	2960	2960	2960	2960	0
166	20240806	173500	837188025	2960	2960	2960	2960	0
167	20240806	173400	837188025	2960	2960	2960	2960	0
168	20240806	173300	837188025	2960	2960	2960	2960	0
169	20240806	173200	837188025	2960	2960	2960	2960	0
170	20240806	173100	837188025	2960	2960	2960	2960	0
171	20240806	173000	837188025	2960	2960	2960	2960	0
172	20240806	172900	837188025	2960	2960	2960	2960	0
173	20240806	172800	837188025	2960	2960	2960	2960	0
174	20240806	172700	837188025	2960	2960	2960	2960	0
175	20240806	172600	837188025	2960	2960	2960	2960	0
176	20240806	172500	837188025	2960	2960	2960	2960	0
177	20240806	172400	837188025	2960	2960	2960	2960	0
178	20240806	172300	837188025	2960	2960	2960	2960	0
179	20240806	172200	837188025	2960	2960	2960	2960	0
180	20240806	172100	837188025	2960	2960	2960	2960	0
181	20240806	172000	837188025	2960	2960	2960	2960	0
182	20240806	171900	837188025	2960	2960	2960	2960	3004
183	20240806	171800	837188025	2960	2960	2960	2960	0
184	20240806	171700	837188025	2960	2960	2960	2960	0
185	20240806	171600	837188025	2960	2960	2960	2960	0
186	20240806	171500	837188025	2960	2960	2960	2960	0
187	20240806	171400	837188025	2960	2960	2960	2960	0
188	20240806	171300	837188025	2960	2960	2960	2960	0
189	20240806	171200	837188025	2960	2960	2960	2960	0
190	20240806	171100	837188025	2960	2960	2960	2960	0
191	20240806	171000	837188025	2960	2960	2960	2960	0
192	20240806	170900	837188025	2960	2960	2960	2960	0
193	20240806	170800	837188025	2960	2960	2960	2960	0
194	20240806	170700	837188025	2960	2960	2960	2960	0
195	20240806	170600	837188025	2960	2960	2960	2960	0
196	20240806	170500	837188025	2960	2960	2960	2960	0
197	20240806	170400	837188025	2960	2960	2960	2960	0
198	20240806	170300	837188025	2960	2960	2960	2960	0
199	20240806	170200	837188025	2960	2960	2960	2960	0
200	20240806	170100	837188025	2960	2960	2960	2960	0
201	20240806	170000	837188025	2960	2960	2960	2960	0
202	20240806	165900	837188025	2960	2960	2960	2960	0
203	20240806	165800	837188025	2960	2960	2960	2960	0
204	20240806	165700	837188025	2960	2960	2960	2960	0
205	20240806	165600	837188025	2960	2960	2960	2960	0
206	20240806	165500	837188025	2960	2960	2960	2960	0
207	20240806	165400	837188025	2960	2960	2960	2960	0
208	20240806	165300	837188025	2960	2960	2960	2960	0
209	20240806	165200	837188025	2960	2960	2960	2960	0
210	20240806	165100	837188025	2960	2960	2960	2960	0
211	20240806	165000	837188025	2960	2960	2960	2960	0
212	20240806	164900	837188025	2960	2960	2960	2960	3004
213	20240806	164800	837188025	2960	2960	2960	2960	0
214	20240806	164700	837188025	2960	2960	2960	2960	0
215	20240806	164600	837188025	2960	2960	2960	2960	0
216	20240806	164500	837188025	2960	2960	2960	2960	0
217	20240806	164400	837188025	2960	2960	2960	2960	0
218	20240806	164300	837188025	2960	2960	2960	2960	0
219	20240806	164200	837188025	2960	2960	2960	2960	0
220	20240806	164100	837188025	2960	2960	2960	2960	0
221	20240806	164000	837188025	2960	2960	2960	2960	0
222	20240806	163900	837188025	2960	2960	2960	2960	0
223	20240806	163800	837188025	2960	2960	2960	2960	0
224	20240806	163700	837188025	2960	2960	2960	2960	0
225	20240806	163600	837188025	2960	2960	2960	2960	0
226	20240806	163500	837188025	2960	2960	2960	2960	0
227	20240806	163400	837188025	2960	2960	2960	2960	0
228	20240806	163300	837188025	2960	2960	2960	2960	0
229	20240806	163200	837188025	2960	2960	2960	2960	0
230	20240806	163100	837188025	2960	2960	2960	2960	0
231	20240806	163000	837188025	2960	2960	2960	2960	0
232	20240806	162900	837188025	2960	2960	2960	2960	0
233	20240806	162800	837188025	2960	2960	2960	2960	0
234	20240806	162700	837188025	2960	2960	2960	2960	0
235	20240806	162600	837188025	2960	2960	2960	2960	0
236	20240806	162500	837188025	2960	2960	2960	2960	0
237	20240806	162400	837188025	2960	2960	2960	2960	0
238	20240806	162300	837188025	2960	2960	2960	2960	0
239	20240806	162200	837188025	2960	2960	2960	2960	0
240	20240806	162100	837188025	2960	2960	2960	2960	0
241	20240806	162000	837188025	2960	2960	2960	2960	0
242	20240806	161900	837188025	2960	2960	2960	2960	3004
243	20240806	161800	837188025	2960	2960	2960	2960	0
244	20240806	161700	837188025	2960	2960	2960	2960	0
245	20240806	161600	837188025	2960	2960	2960	2960	0
246	20240806	161500	837188025	2960	2960	2960	2960	0
247	20240806	161400	837188025	2960	2960	2960	2960	0
248	20240806	161300	837188025	2960	2960	2960	2960	0
249	20240806	161200	837188025	2960	2960	2960	2960	0
250	20240806	161100	837188025	2960	2960	2960	2960	0
251	20240806	161000	837188025	2960	2960	2960	2960	0
252	20240806	160900	837188025	2960	2960	2960	2960	0
253	20240806	160800	837188025	2960	2960	2960	2960	0
254	20240806	160700	837188025	2960	2960	2960	2960	0
255	20240806	160600	837188025	2960	2960	2960	2960	0
256	20240806	160500	837188025	2960	2960	2960	2960	0
257	20240806	160400	837188025	2960	2960	2960	2960	0
258	20240806	160300	837188025	2960	2960	2960	2960	0
259	20240806	160200	837188025	2960	2960	2960	2960	0
260	20240806	160100	837188025	2960	2960	2960	2960	0
261	20240806	160000	837188025	2960	2960	2960	2960	0
262	20240806	155900	837188025	2960	2960	2960	2960	0
263	20240806	155800	837188025	2960	2960	2960	2960	0
264	20240806	155700	837188025	2960	2960	2960	2960	0
265	20240806	155600	837188025	2960	2960	2960	2960	0
266	20240806	155500	837188025	2960	2960	2960	2960	0
267	20240806	155400	837188025	2960	2960	2960	2960	0
268	20240806	155300	837188025	2960	2960	2960	2960	0
269	20240806	155200	837188025	2960	2960	2960	2960	0
270	20240806	155100	837188025	2960	2960	2960	2960	0
271	20240806	155000	837188025	2960	2960	2960	2960	0
272	20240806	154900	837188025	2960	2960	2960	2960	3004
273	20240806	154800	837188025	2960	2960	2960	2960	0
274	20240806	154700	837188025	2960	2960	2960	2960	0
275	20240806	154600	837188025	2960	2960	2960	2960	0
276	20240806	154500	837188025	2960	2960	2960	2960	0
277	20240806	154400	837188025	2960	2960	2960	2960	0
278	20240806	154300	837188025	2960	2960	2960	2960	0
279	20240806	154200	837188025	2960	2960	2960	2960	0
280	20240806	154100	837188025	2960	2960	2960	2960	0
281	20240806	154000	837188025	2960	2960	2960	2960	0
282	20240806	153900	837188025	2960	2960	2960	2960	0
283	20240806	153800	837188025	2960	2960	2960	2960	0
284	20240806	153700	837188025	2960	2960	2960	2960	0
285	20240806	153600	837188025	2960	2960	2960	2960	0
286	20240806	153500	837188025	2960	2960	2960	2960	0
287	20240806	153400	837188025	2960	2960	2960	2960	0
288	20240806	153300	837188025	2960	2960	2960	2960	0
289	20240806	153200	837188025	2960	2960	2960	2960	0
290	20240806	153100	837188025	2960	2960	2960	2960	0
291	20240806	153000	837188025	2960	2960	2960	2960	3004
292	20240806	152900	828296185	2955	2955	2955	2955	0
293	20240806	152800	828296185	2955	2955	2955	2955	0
294	20240806	152700	828296185	2955	2955	2955	2955	0
295	20240806	152600	828296185	2955	2955	2955	2955	0
296	20240806	152500	828296185	2955	2955	2955	2955	0
297	20240806	152400	828296185	2955	2955	2955	2955	0
298	20240806	152300	828296185	2955	2955	2955	2955	0
299	20240806	152200	828296185	2955	2955	2955	2955	0
300	20240806	152100	828296185	2955	2955	2955	2955	0
301	20240806	152000	828296185	2955	2955	2955	2955	0
302	20240806	151900	828296185	2955	2950	2955	2945	175
303	20240806	151800	827780615	2960	2960	2960	2960	67
304	20240806	151700	827582295	2960	2960	2960	2950	1198
305	20240806	151600	824048175	2960	2960	2960	2960	16
306	20240806	151500	824000815	2960	2960	2960	2950	206
307	20240806	151400	823393055	2960	2960	2960	2950	76
308	20240806	151300	823168810	2960	2955	2960	2950	300
309	20240806	151200	822283795	2960	2960	2960	2960	0
310	20240806	151100	822283795	2960	2950	2960	2950	80
311	20240806	151000	822047775	2955	2955	2955	2955	180
312	20240806	150900	821515875	2955	2950	2955	2945	3706
313	20240806	150800	810600605	2950	2950	2955	2950	179
314	20240806	150700	810072535	2960	2955	2960	2955	8
315	20240806	150600	810048875	2960	2950	2960	2950	1210
316	20240806	150500	806477950	2960	2960	2960	2960	1
317	20240806	150400	806474990	2955	2960	2960	2955	1445
318	20240806	150300	802202925	2965	2965	2965	2965	0
319	20240806	150200	802202925	2965	2965	2965	2965	9
320	20240806	150100	802176240	2965	2965	2965	2965	105
321	20240806	150000	801864915	2965	2960	2965	2960	962
322	20240806	145900	799017360	2960	2960	2960	2960	0
323	20240806	145800	799017360	2960	2960	2960	2960	0
324	20240806	145700	799017360	2960	2960	2960	2960	1
325	20240806	145600	799014400	2955	2955	2955	2955	500
326	20240806	145500	797536900	2960	2960	2960	2960	0
327	20240806	145400	797536900	2960	2960	2960	2960	10
328	20240806	145300	797507300	2960	2960	2960	2960	0
329	20240806	145200	797507300	2960	2960	2960	2960	500
330	20240806	145100	796027300	2960	2960	2960	2960	141
331	20240806	145000	795609940	2965	2965	2965	2965	0
332	20240806	144900	795609940	2965	2965	2965	2965	0
333	20240806	144800	795609940	2965	2965	2965	2965	5
334	20240806	144700	795595115	2965	2965	2965	2965	0
335	20240806	144600	795595115	2965	2965	2965	2965	0
336	20240806	144500	795595115	2965	2965	2965	2965	1
337	20240806	144400	795592150	2960	2960	2960	2960	0
338	20240806	144300	795592150	2960	2960	2960	2960	0
339	20240806	144200	795592150	2960	2960	2960	2960	0
340	20240806	144100	795592150	2960	2960	2960	2960	100
341	20240806	144000	795296150	2960	2960	2960	2960	1000
342	20240806	143900	792336150	2965	2965	2965	2965	9
343	20240806	143800	792309465	2965	2965	2965	2960	1214
344	20240806	143700	788715965	2965	2965	2970	2965	14
345	20240806	143600	788674425	2970	2970	2970	2965	14
346	20240806	143500	788632900	2965	2960	2965	2960	157
347	20240806	143400	788167440	2970	2960	2970	2960	3228
348	20240806	143300	778605930	2960	2960	2965	2960	25
349	20240806	143200	778531915	2960	2960	2960	2960	601
350	20240806	143100	776752955	2960	2960	2960	2960	253
351	20240806	143000	776004075	2960	2960	2965	2960	55
352	20240806	142900	775841265	2965	2960	2965	2960	103
353	20240806	142800	775536375	2965	2965	2965	2965	0
354	20240806	142700	775536375	2965	2965	2965	2965	34
355	20240806	142600	775435565	2970	2965	2970	2965	12
356	20240806	142500	775399975	2960	2960	2975	2950	866
357	20240806	142400	772836585	2950	2950	2960	2950	78
358	20240806	142300	772606220	2950	2950	2950	2950	0
359	20240806	142200	772606220	2950	2955	2960	2940	3669
360	20240806	142100	761803955	2960	2960	2960	2960	0
361	20240806	142000	761803955	2960	2960	2960	2960	5
362	20240806	141900	761789155	2960	2960	2960	2960	0
363	20240806	141800	761789155	2960	2950	2970	2950	376
364	20240806	141700	760677685	2940	2945	2945	2940	184
365	20240806	141600	760136705	2945	2945	2945	2945	0
366	20240806	141500	760136705	2945	2945	2945	2945	1
367	20240806	141400	760133760	2945	2945	2945	2945	0
368	20240806	141300	760133760	2945	2945	2945	2945	793
369	20240806	141200	757798375	2955	2955	2955	2955	0
370	20240806	141100	757798375	2955	2945	2960	2945	207
371	20240806	141000	757188700	2945	2950	2950	2945	194
372	20240806	140900	756617330	2950	2960	2965	2950	453
373	20240806	140800	755280575	2970	2960	2970	2960	302
374	20240806	140700	754386635	2970	2965	2970	2965	101
375	20240806	140600	754087165	2965	2965	2965	2965	0
376	20240806	140500	754087165	2965	2960	2965	2960	700
377	20240806	140400	752012665	2965	2965	2965	2965	0
378	20240806	140300	752012665	2965	2965	2965	2965	0
379	20240806	140200	752012665	2965	2955	2965	2955	263
380	20240806	140100	751234605	2955	2955	2955	2955	1
381	20240806	140000	751231650	2960	2955	2960	2955	78
382	20240806	135900	751001060	2955	2960	2960	2955	67
383	20240806	135800	750802985	2955	2955	2955	2955	50
384	20240806	135700	750655235	2955	2955	2955	2955	25
385	20240806	135600	750581360	2955	2955	2955	2955	15
386	20240806	135500	750537035	2955	2955	2955	2955	15
387	20240806	135400	750492710	2965	2965	2965	2965	0
388	20240806	135300	750492710	2965	2965	2965	2965	0
389	20240806	135200	750492710	2965	2960	2965	2960	3449
390	20240806	135100	740283665	2965	2955	2980	2950	1470
391	20240806	135000	735944685	2965	2965	2965	2965	113
392	20240806	134900	735609640	2955	2955	2955	2955	1
393	20240806	134800	735606685	2955	2965	2965	2955	36
394	20240806	134700	735500265	2965	2955	2965	2955	25
395	20240806	134600	735426190	2975	2980	2980	2975	35
396	20240806	134500	735322040	2980	2960	2980	2960	1013
397	20240806	134400	732322150	2980	2980	2980	2980	0
398	20240806	134300	732322150	2980	2965	2980	2965	169
399	20240806	134200	731821050	2965	2960	2965	2945	3124
400	20240806	134100	722597850	2970	2965	2970	2965	1183
401	20240806	134000	719090250	2960	2960	2960	2960	0
402	20240806	133900	719090250	2960	2985	2985	2960	627
403	20240806	133800	717234305	2970	2985	2985	2965	2609
404	20240806	133700	709493100	2985	2980	2985	2980	2
405	20240806	133600	709487135	2975	2975	2975	2975	797
406	20240806	133500	707116060	2975	2975	2975	2960	32
407	20240806	133400	707020890	2960	2970	2970	2960	479
408	20240806	133300	705601450	2975	2975	2975	2975	375
409	20240806	133200	704485825	2980	2980	2980	2980	239
410	20240806	133100	703773605	2985	2985	2985	2985	0
411	20240806	133000	703773605	2985	2985	2985	2985	195
412	20240806	132900	703191530	2990	2985	2990	2985	103
413	20240806	132800	702884060	2980	2980	2980	2980	0
414	20240806	132700	702884060	2980	2980	2980	2980	0
415	20240806	132600	702884060	2980	2980	2980	2980	65
416	20240806	132500	702690360	2980	2980	2980	2980	100
417	20240806	132400	702392360	2995	2995	2995	2990	7
418	20240806	132300	702371405	2990	2985	2990	2985	1608
419	20240806	132200	697565665	2980	2960	2985	2960	2960
420	20240806	132100	688765285	2970	2970	2970	2970	90
421	20240806	132000	688497985	2970	2970	2970	2970	0
422	20240806	131900	688497985	2970	2970	2970	2970	0
423	20240806	131800	688497985	2970	2970	2970	2970	0
424	20240806	131700	688497985	2970	2970	2970	2970	401
425	20240806	131600	687307015	2970	2960	2970	2960	3352
426	20240806	131500	677366840	2960	2960	2960	2960	0
427	20240806	131400	677366840	2960	2960	2960	2960	0
428	20240806	131300	677366840	2960	2960	2960	2960	1
429	20240806	131200	677363880	2960	2960	2960	2960	25
430	20240806	131100	677289880	2960	2960	2960	2960	5
431	20240806	131000	677275080	2960	2960	2960	2960	0
432	20240806	130900	677275080	2960	2955	2960	2955	601
433	20240806	130800	675499120	2955	2955	2955	2955	0
434	20240806	130700	675499120	2955	2955	2955	2955	0
435	20240806	130600	675499120	2955	2955	2955	2955	54
436	20240806	130500	675339550	2945	2955	2955	2945	600
437	20240806	130400	673570550	2955	2955	2960	2955	403
438	20240806	130300	672379680	2955	2955	2955	2955	0
439	20240806	130200	672379680	2955	2955	2955	2955	0
440	20240806	130100	672379680	2955	2950	2955	2950	988
441	20240806	130000	669461840	2955	2955	2955	2955	0
442	20240806	125900	669461840	2955	2955	2955	2955	2
443	20240806	125800	669455930	2950	2950	2950	2950	1
444	20240806	125700	669452980	2950	2950	2950	2950	500
445	20240806	125600	667977980	2950	2950	2950	2950	435
446	20240806	125500	666694730	2950	2950	2950	2950	0
447	20240806	125400	666694730	2950	2950	2950	2950	400
448	20240806	125300	665514730	2940	2945	2945	2940	858
449	20240806	125200	662992170	2945	2945	2945	2945	0
450	20240806	125100	662992170	2945	2945	2945	2945	200
451	20240806	125000	662403170	2955	2950	2955	2950	1227
452	20240806	124900	658778485	2955	2955	2955	2955	0
453	20240806	124800	658778485	2955	2955	2955	2955	10
454	20240806	124700	658748935	2955	2955	2955	2955	40
455	20240806	124600	658630735	2955	2955	2955	2955	10
456	20240806	124500	658601185	2950	2950	2950	2950	0
457	20240806	124400	658601185	2950	2950	2950	2950	100
458	20240806	124300	658306185	2955	2955	2955	2955	45
459	20240806	124200	658173210	2955	2955	2955	2955	0
460	20240806	124100	658173210	2955	2955	2955	2955	1
461	20240806	124000	658170255	2940	2945	2950	2940	2057
462	20240806	123900	652108890	2950	2950	2950	2950	0
463	20240806	123800	652108890	2950	2950	2950	2950	1
464	20240806	123700	652105940	2950	2950	2950	2950	338
465	20240806	123600	651108840	2955	2955	2955	2955	0
466	20240806	123500	651108840	2955	2955	2955	2955	1
467	20240806	123400	651105885	2940	2940	2940	2940	0
468	20240806	123300	651105885	2940	2940	2940	2940	0
469	20240806	123200	651105885	2940	2950	2950	2940	1315
470	20240806	123100	647226935	2950	2950	2950	2950	1095
471	20240806	123000	643996685	2950	2945	2950	2945	1473
472	20240806	122900	639653335	2940	2945	2950	2940	879
473	20240806	122800	637066050	2940	2940	2940	2940	0
474	20240806	122700	637066050	2940	2945	2955	2940	77
475	20240806	122600	636839400	2955	2955	2955	2955	0
476	20240806	122500	636839400	2955	2955	2955	2955	0
477	20240806	122400	636839400	2955	2955	2955	2955	316
478	20240806	122300	635905620	2950	2955	2960	2945	100
479	20240806	122200	635610975	2960	2955	2960	2955	7
480	20240806	122100	635590285	2960	2950	2960	2950	342
481	20240806	122000	634579680	2955	2955	2955	2955	0
482	20240806	121900	634579680	2955	2955	2955	2955	0
483	20240806	121800	634579680	2955	2950	2955	2950	2
484	20240806	121700	634573775	2955	2950	2955	2950	633
485	20240806	121600	632705490	2940	2940	2940	2940	0
486	20240806	121500	632705490	2940	2940	2940	2940	0
487	20240806	121400	632705490	2940	2940	2940	2940	1
488	20240806	121300	632702550	2940	2940	2945	2940	1361
489	20240806	121200	628699465	2960	2950	2960	2950	423
490	20240806	121100	627451595	2950	2950	2950	2950	0
491	20240806	121000	627451595	2950	2950	2950	2950	0
492	20240806	120900	627451595	2950	2950	2950	2950	0
493	20240806	120800	627451595	2950	2950	2950	2950	80
494	20240806	120700	627215595	2940	2940	2940	2940	200
495	20240806	120600	626627595	2950	2935	2950	2935	1267
496	20240806	120500	622897445	2935	2935	2935	2935	0
497	20240806	120400	622897445	2935	2935	2935	2935	0
498	20240806	120300	622897445	2935	2940	2940	2935	500
499	20240806	120200	621429275	2940	2940	2940	2940	0
500	20240806	120100	621429275	2940	2940	2940	2940	0
501	20240806	120000	621429275	2940	2940	2940	2940	0
502	20240806	115900	621429275	2940	2940	2940	2940	0
503	20240806	115800	621429275	2940	2945	2945	2940	1187
504	20240806	115700	617936450	2940	2940	2940	2940	58
505	20240806	115600	617765930	2940	2940	2940	2940	0
506	20240806	115500	617765930	2940	2940	2940	2940	98
507	20240806	115400	617477810	2945	2945	2945	2945	0
508	20240806	115300	617477810	2945	2945	2945	2945	2
509	20240806	115200	617471920	2945	2945	2945	2945	0
510	20240806	115100	617471920	2945	2945	2945	2945	1
511	20240806	115000	617468975	2945	2945	2945	2945	0
512	20240806	114900	617468975	2945	2945	2945	2945	10
513	20240806	114800	617439525	2940	2940	2940	2940	3
514	20240806	114700	617430705	2945	2945	2945	2945	0
515	20240806	114600	617430705	2945	2945	2945	2945	0
516	20240806	114500	617430705	2945	2945	2945	2945	0
517	20240806	114400	617430705	2945	2945	2945	2945	5
518	20240806	114300	617415980	2945	2940	2945	2940	2
519	20240806	114200	617410095	2950	2950	2950	2950	0
520	20240806	114100	617410095	2950	2950	2950	2950	0
521	20240806	114000	617410095	2950	2950	2950	2950	0
522	20240806	113900	617410095	2950	2950	2950	2950	1
523	20240806	113800	617407145	2955	2955	2955	2955	0
524	20240806	113700	617407145	2955	2945	2955	2945	41
525	20240806	113600	617286375	2945	2945	2945	2945	0
526	20240806	113500	617286375	2945	2935	2945	2935	7
527	20240806	113400	617265820	2935	2935	2935	2935	0
528	20240806	113300	617265820	2935	2940	2945	2935	9
529	20240806	113200	617239375	2940	2940	2945	2940	24
530	20240806	113100	617168770	2945	2950	2950	2930	357
531	20240806	113000	616116860	2945	2945	2945	2945	2
532	20240806	112900	616110970	2945	2945	2950	2940	8
533	20240806	112800	616087405	2940	2950	2950	2940	22
534	20240806	112700	616022630	2940	2940	2945	2940	108
535	20240806	112600	615705070	2930	2930	2930	2930	39
536	20240806	112500	615590800	2930	2930	2930	2930	20
537	20240806	112400	615532200	2940	2940	2940	2940	0
538	20240806	112300	615532200	2940	2940	2940	2940	0
539	20240806	112200	615532200	2940	2940	2940	2940	0
540	20240806	112100	615532200	2940	2930	2940	2930	7
541	20240806	112000	615511680	2945	2945	2945	2945	0
542	20240806	111900	615511680	2945	2945	2945	2945	0
543	20240806	111800	615511680	2945	2940	2945	2940	20
544	20240806	111700	615452785	2950	2935	2950	2935	217
545	20240806	111600	614815360	2935	2935	2935	2935	135
546	20240806	111500	614419135	2925	2925	2925	2925	0
547	20240806	111400	614419135	2925	2925	2925	2925	291
548	20240806	111300	613567960	2930	2930	2930	2930	0
549	20240806	111200	613567960	2930	2935	2935	2930	129
550	20240806	111100	613189595	2940	2940	2940	2940	0
551	20240806	111000	613189595	2940	2935	2940	2935	127
552	20240806	110900	612816845	2935	2925	2940	2925	308
553	20240806	110800	611914390	2925	2945	2950	2915	8249
554	20240806	110700	587785115	2940	2940	2940	2940	1
555	20240806	110600	587782175	2945	2945	2945	2945	0
556	20240806	110500	587782175	2945	2945	2945	2945	0
557	20240806	110400	587782175	2945	2945	2945	2945	0
558	20240806	110300	587782175	2945	2940	2945	2940	587
559	20240806	110200	586053465	2940	2945	2955	2940	54
560	20240806	110100	585894590	2950	2950	2950	2950	0
561	20240806	110000	585894590	2950	2950	2950	2945	100
562	20240806	105900	585599840	2955	2955	2955	2955	0
563	20240806	105800	585599840	2955	2950	2955	2950	51
564	20240806	105700	585449140	2970	2970	2970	2970	0
565	20240806	105600	585449140	2970	2970	2970	2970	0
566	20240806	105500	585449140	2970	2955	2970	2950	1451
567	20240806	105400	581168500	2960	2960	2970	2960	351
568	20240806	105300	580126335	2970	2955	2970	2955	3
569	20240806	105200	580117455	2970	2955	2970	2955	70
570	20240806	105100	579910575	2955	2930	2970	2930	1939
571	20240806	105000	574204915	2935	2935	2935	2935	20
572	20240806	104900	574146215	2935	2925	2935	2920	1386
573	20240806	104800	570080280	2925	2915	2930	2915	273
574	20240806	104700	569284435	2915	2915	2915	2915	333
575	20240806	104600	568313740	2915	2920	2925	2915	1003
576	20240806	104500	565389550	2915	2920	2920	2915	2
577	20240806	104400	565383715	2930	2915	2930	2915	509
578	20240806	104300	563899900	2915	2915	2915	2915	0
579	20240806	104200	563899900	2915	2915	2915	2910	188
580	20240806	104100	563352745	2920	2920	2920	2920	53
581	20240806	104000	563197985	2920	2920	2920	2920	0
582	20240806	103900	563197985	2920	2920	2920	2920	878
583	20240806	103800	560634225	2920	2930	2935	2920	838
584	20240806	103700	558182755	2930	2935	2935	2930	410
585	20240806	103600	556981405	2935	2935	2935	2935	0
586	20240806	103500	556981405	2935	2935	2935	2935	20
587	20240806	103400	556922705	2935	2935	2935	2935	0
588	20240806	103300	556922705	2935	2935	2945	2935	831
589	20240806	103200	554483710	2935	2940	2945	2935	3170
590	20240806	103100	545179570	2940	2935	2940	2935	242
591	20240806	103000	544468125	2935	2940	2940	2935	1002
592	20240806	102900	541522620	2945	2945	2945	2940	300
593	20240806	102800	540639995	2945	2945	2950	2945	647
594	20240806	102700	538734575	2950	2950	2950	2950	2
595	20240806	102600	538728675	2950	2950	2950	2950	212
596	20240806	102500	538103275	2950	2950	2950	2950	200
597	20240806	102400	537513275	2955	2955	2955	2955	0
598	20240806	102300	537513275	2955	2955	2955	2955	0
599	20240806	102200	537513275	2955	2955	2965	2955	303
600	20240806	102100	536617890	2955	2955	2960	2950	404
601	20240806	102000	535426010	2950	2960	2965	2950	1979
602	20240806	101900	529575595	2960	2975	2975	2960	1867
603	20240806	101800	524036945	2975	2980	2980	2970	1066
604	20240806	101700	520865175	2985	2985	2985	2985	0
605	20240806	101600	520865175	2985	2985	2985	2985	6
606	20240806	101500	520847265	2985	2985	2985	2985	11
607	20240806	101400	520814430	2985	2985	2985	2980	21
608	20240806	101300	520751750	2980	2985	2985	2980	11
609	20240806	101200	520718920	2985	2990	2990	2985	39
610	20240806	101100	520602495	2985	2980	2985	2980	274
611	20240806	101000	519785040	2985	2985	2990	2980	83
612	20240806	100900	519537475	2990	2985	2995	2985	56
613	20240806	100800	519369875	2985	2985	3000	2980	2933
614	20240806	100700	510625345	2995	2990	2995	2990	333
615	20240806	100600	509628015	2995	2995	3000	2995	2103
616	20240806	100500	503320595	2995	2980	3000	2980	7052
617	20240806	100400	482234680	2980	2980	2980	2980	142
618	20240806	100300	481811520	2980	2975	2980	2975	1367
619	20240806	100200	477740090	2975	2970	2975	2970	1058
620	20240806	100100	474595130	2965	2965	2965	2965	4
621	20240806	100000	474583270	2970	2970	2970	2970	168
622	20240806	095900	474084310	2970	2965	2970	2965	368
623	20240806	095800	472991375	2970	2970	2975	2960	146
624	20240806	095700	472558190	2970	2970	2970	2970	42
625	20240806	095600	472433450	2970	2970	2970	2970	606
626	20240806	095500	470633630	2970	2955	2970	2955	105
627	20240806	095400	470323295	2970	2960	2970	2960	138
628	20240806	095300	469914340	2960	2960	2960	2960	400
629	20240806	095200	468730340	2955	2960	2965	2955	254
630	20240806	095100	467978655	2955	2955	2955	2955	0
631	20240806	095000	467978655	2955	2955	2955	2955	0
632	20240806	094900	467978655	2955	2960	2965	2955	22
633	20240806	094800	467913535	2965	2950	2965	2950	71
634	20240806	094700	467704045	2945	2940	2945	2940	27
635	20240806	094600	467624660	2940	2950	2950	2940	510
636	20240806	094500	466125155	2950	2945	2950	2945	81
637	20240806	094400	465886600	2940	2940	2940	2940	200
638	20240806	094300	465298600	2940	2935	2940	2935	256
639	20240806	094200	464546450	2935	2950	2950	2935	816
640	20240806	094100	462146810	2965	2955	2965	2955	501
641	20240806	094000	460663860	2965	2955	2965	2945	1578
642	20240806	093900	456005910	2940	2950	2950	2935	11
643	20240806	093800	455973605	2935	2975	2985	2935	3977
644	20240806	093700	444162235	2975	2950	2975	2935	3011
645	20240806	093600	435249310	2940	2950	2960	2935	11675
646	20240806	093500	400758805	2935	2935	2950	2935	4015
647	20240806	093400	388919220	2935	2930	2935	2930	5
648	20240806	093300	388904560	2930	2925	2950	2925	502
649	20240806	093200	387427450	2935	2935	2935	2920	9
650	20240806	093100	387401090	2925	2920	2925	2920	2009
651	20240806	093000	381534755	2920	2920	2920	2920	4931
652	20240806	092900	367136235	2920	2935	2935	2920	3621
653	20240806	092800	356528465	2945	2940	2945	2935	1820
654	20240806	092700	351170410	2945	2945	2950	2945	1751
655	20240806	092600	346013555	2950	2945	2950	2945	15
656	20240806	092500	345969335	2960	2960	2960	2945	229
657	20240806	092400	345292010	2960	2945	2960	2940	659
658	20240806	092300	343347695	2945	2950	2960	2930	6917
659	20240806	092200	323025540	2955	2935	2975	2930	9214
660	20240806	092100	295880150	2935	2935	2940	2930	1471
661	20240806	092000	291568140	2940	2940	2940	2930	2656
662	20240806	091900	283765500	2940	2930	2940	2925	2563
663	20240806	091800	276249120	2935	2925	2935	2915	2252
664	20240806	091700	269678845	2930	2935	2935	2920	498
665	20240806	091600	268219730	2940	2930	2940	2925	1414
666	20240806	091500	264076215	2940	2895	2940	2895	9033
667	20240806	091400	237750220	2895	2905	2910	2895	1055
668	20240806	091300	234695420	2900	2840	2900	2840	1276
669	20240806	091200	231024445	2885	2885	2885	2880	2501
670	20240806	091100	223814745	2885	2815	2895	2810	3073
671	20240806	091000	215113225	2805	2840	2840	2805	2037
672	20240806	090900	209377575	2840	2835	2840	2835	1431
673	20240806	090800	205318535	2820	2835	2840	2820	1747
674	20240806	090700	200377870	2840	2885	2885	2840	6725
675	20240806	090600	181153565	2885	2915	2915	2885	2647
676	20240806	090500	173496815	2910	2900	2910	2900	3117
677	20240806	090400	164446955	2910	2905	2910	2895	2847
678	20240806	090300	156176490	2900	2900	2900	2885	3659
679	20240806	090200	145582720	2900	2870	2910	2870	2455
680	20240806	090100	138473800	2870	2870	2870	2865	5190
681	20240806	090000	123579810	2805	2765	2810	2765	42590