KissMeData/067010/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	194400	72378075	2995	2995	2995	2995	1649
3	20240806	194300	72378075	2995	2995	2995	2995	0
4	20240806	194200	72378075	2995	2995	2995	2995	0
5	20240806	194100	72378075	2995	2995	2995	2995	0
6	20240806	194000	72378075	2995	2995	2995	2995	0
7	20240806	193900	72378075	2995	2995	2995	2995	0
8	20240806	193800	72378075	2995	2995	2995	2995	0
9	20240806	193700	72378075	2995	2995	2995	2995	0
10	20240806	193600	72378075	2995	2995	2995	2995	0
11	20240806	193500	72378075	2995	2995	2995	2995	0
12	20240806	193400	72378075	2995	2995	2995	2995	0
13	20240806	193300	72378075	2995	2995	2995	2995	0
14	20240806	193200	72378075	2995	2995	2995	2995	0
15	20240806	193100	72378075	2995	2995	2995	2995	0
16	20240806	193000	72378075	2995	2995	2995	2995	0
17	20240806	192900	72378075	2995	2995	2995	2995	0
18	20240806	192800	72378075	2995	2995	2995	2995	0
19	20240806	192700	72378075	2995	2995	2995	2995	0
20	20240806	192600	72378075	2995	2995	2995	2995	0
21	20240806	192500	72378075	2995	2995	2995	2995	0
22	20240806	192400	72378075	2995	2995	2995	2995	0
23	20240806	192300	72378075	2995	2995	2995	2995	0
24	20240806	192200	72378075	2995	2995	2995	2995	0
25	20240806	192100	72378075	2995	2995	2995	2995	0
26	20240806	192000	72378075	2995	2995	2995	2995	0
27	20240806	191900	72378075	2995	2995	2995	2995	0
28	20240806	191800	72378075	2995	2995	2995	2995	0
29	20240806	191700	72378075	2995	2995	2995	2995	0
30	20240806	191600	72378075	2995	2995	2995	2995	0
31	20240806	191500	72378075	2995	2995	2995	2995	0
32	20240806	191400	72378075	2995	2995	2995	2995	1649
33	20240806	191300	72378075	2995	2995	2995	2995	0
34	20240806	191200	72378075	2995	2995	2995	2995	0
35	20240806	191100	72378075	2995	2995	2995	2995	0
36	20240806	191000	72378075	2995	2995	2995	2995	0
37	20240806	190900	72378075	2995	2995	2995	2995	0
38	20240806	190800	72378075	2995	2995	2995	2995	0
39	20240806	190700	72378075	2995	2995	2995	2995	0
40	20240806	190600	72378075	2995	2995	2995	2995	0
41	20240806	190500	72378075	2995	2995	2995	2995	0
42	20240806	190400	72378075	2995	2995	2995	2995	0
43	20240806	190300	72378075	2995	2995	2995	2995	0
44	20240806	190200	72378075	2995	2995	2995	2995	0
45	20240806	190100	72378075	2995	2995	2995	2995	0
46	20240806	190000	72378075	2995	2995	2995	2995	0
47	20240806	185900	72378075	2995	2995	2995	2995	0
48	20240806	185800	72378075	2995	2995	2995	2995	0
49	20240806	185700	72378075	2995	2995	2995	2995	0
50	20240806	185600	72378075	2995	2995	2995	2995	0
51	20240806	185500	72378075	2995	2995	2995	2995	0
52	20240806	185400	72378075	2995	2995	2995	2995	0
53	20240806	185300	72378075	2995	2995	2995	2995	0
54	20240806	185200	72378075	2995	2995	2995	2995	0
55	20240806	185100	72378075	2995	2995	2995	2995	0
56	20240806	185000	72378075	2995	2995	2995	2995	0
57	20240806	184900	72378075	2995	2995	2995	2995	0
58	20240806	184800	72378075	2995	2995	2995	2995	0
59	20240806	184700	72378075	2995	2995	2995	2995	0
60	20240806	184600	72378075	2995	2995	2995	2995	0
61	20240806	184500	72378075	2995	2995	2995	2995	0
62	20240806	184400	72378075	2995	2995	2995	2995	1649
63	20240806	184300	72378075	2995	2995	2995	2995	0
64	20240806	184200	72378075	2995	2995	2995	2995	0
65	20240806	184100	72378075	2995	2995	2995	2995	0
66	20240806	184000	72378075	2995	2995	2995	2995	0
67	20240806	183900	72378075	2995	2995	2995	2995	0
68	20240806	183800	72378075	2995	2995	2995	2995	0
69	20240806	183700	72378075	2995	2995	2995	2995	0
70	20240806	183600	72378075	2995	2995	2995	2995	0
71	20240806	183500	72378075	2995	2995	2995	2995	0
72	20240806	183400	72378075	2995	2995	2995	2995	0
73	20240806	183300	72378075	2995	2995	2995	2995	0
74	20240806	183200	72378075	2995	2995	2995	2995	0
75	20240806	183100	72378075	2995	2995	2995	2995	0
76	20240806	183000	72378075	2995	2995	2995	2995	0
77	20240806	182900	72378075	2995	2995	2995	2995	0
78	20240806	182800	72378075	2995	2995	2995	2995	0
79	20240806	182700	72378075	2995	2995	2995	2995	0
80	20240806	182600	72378075	2995	2995	2995	2995	0
81	20240806	182500	72378075	2995	2995	2995	2995	0
82	20240806	182400	72378075	2995	2995	2995	2995	0
83	20240806	182300	72378075	2995	2995	2995	2995	0
84	20240806	182200	72378075	2995	2995	2995	2995	0
85	20240806	182100	72378075	2995	2995	2995	2995	0
86	20240806	182000	72378075	2995	2995	2995	2995	0
87	20240806	181900	72378075	2995	2995	2995	2995	0
88	20240806	181800	72378075	2995	2995	2995	2995	0
89	20240806	181700	72378075	2995	2995	2995	2995	0
90	20240806	181600	72378075	2995	2995	2995	2995	0
91	20240806	181500	72378075	2995	2995	2995	2995	0
92	20240806	181400	72378075	2995	2995	2995	2995	1649
93	20240806	181300	72378075	2995	2995	2995	2995	0
94	20240806	181200	72378075	2995	2995	2995	2995	0
95	20240806	181100	72378075	2995	2995	2995	2995	0
96	20240806	181000	72378075	2995	2995	2995	2995	0
97	20240806	180900	72378075	2995	2995	2995	2995	0
98	20240806	180800	72378075	2995	2995	2995	2995	0
99	20240806	180700	72378075	2995	2995	2995	2995	0
100	20240806	180600	72378075	2995	2995	2995	2995	0
101	20240806	180500	72378075	2995	2995	2995	2995	0
102	20240806	180400	72378075	2995	2995	2995	2995	0
103	20240806	180300	72378075	2995	2995	2995	2995	0
104	20240806	180200	72378075	2995	2995	2995	2995	0
105	20240806	180100	72378075	2995	2995	2995	2995	0
106	20240806	180000	72378075	2995	2995	2995	2995	0
107	20240806	175900	72378075	2995	2995	2995	2995	0
108	20240806	175800	72378075	2995	2995	2995	2995	0
109	20240806	175700	72378075	2995	2995	2995	2995	0
110	20240806	175600	72378075	2995	2995	2995	2995	0
111	20240806	175500	72378075	2995	2995	2995	2995	0
112	20240806	175400	72378075	2995	2995	2995	2995	0
113	20240806	175300	72378075	2995	2995	2995	2995	0
114	20240806	175200	72378075	2995	2995	2995	2995	0
115	20240806	175100	72378075	2995	2995	2995	2995	0
116	20240806	175000	72378075	2995	2995	2995	2995	0
117	20240806	174900	72378075	2995	2995	2995	2995	0
118	20240806	174800	72378075	2995	2995	2995	2995	0
119	20240806	174700	72378075	2995	2995	2995	2995	0
120	20240806	174600	72378075	2995	2995	2995	2995	0
121	20240806	174500	72378075	2995	2995	2995	2995	0
122	20240806	174400	72378075	2995	2995	2995	2995	1649
123	20240806	174300	72378075	2995	2995	2995	2995	0
124	20240806	174200	72378075	2995	2995	2995	2995	0
125	20240806	174100	72378075	2995	2995	2995	2995	0
126	20240806	174000	72378075	2995	2995	2995	2995	0
127	20240806	173900	72378075	2995	2995	2995	2995	0
128	20240806	173800	72378075	2995	2995	2995	2995	0
129	20240806	173700	72378075	2995	2995	2995	2995	0
130	20240806	173600	72378075	2995	2995	2995	2995	0
131	20240806	173500	72378075	2995	2995	2995	2995	0
132	20240806	173400	72378075	2995	2995	2995	2995	0
133	20240806	173300	72378075	2995	2995	2995	2995	0
134	20240806	173200	72378075	2995	2995	2995	2995	0
135	20240806	173100	72378075	2995	2995	2995	2995	0
136	20240806	173000	72378075	2995	2995	2995	2995	0
137	20240806	172900	72378075	2995	2995	2995	2995	0
138	20240806	172800	72378075	2995	2995	2995	2995	0
139	20240806	172700	72378075	2995	2995	2995	2995	0
140	20240806	172600	72378075	2995	2995	2995	2995	0
141	20240806	172500	72378075	2995	2995	2995	2995	0
142	20240806	172400	72378075	2995	2995	2995	2995	0
143	20240806	172300	72378075	2995	2995	2995	2995	0
144	20240806	172200	72378075	2995	2995	2995	2995	0
145	20240806	172100	72378075	2995	2995	2995	2995	0
146	20240806	172000	72378075	2995	2995	2995	2995	0
147	20240806	171900	72378075	2995	2995	2995	2995	0
148	20240806	171800	72378075	2995	2995	2995	2995	0
149	20240806	171700	72378075	2995	2995	2995	2995	0
150	20240806	171600	72378075	2995	2995	2995	2995	0
151	20240806	171500	72378075	2995	2995	2995	2995	0
152	20240806	171400	72378075	2995	2995	2995	2995	1649
153	20240806	171300	72378075	2995	2995	2995	2995	0
154	20240806	171200	72378075	2995	2995	2995	2995	0
155	20240806	171100	72378075	2995	2995	2995	2995	0
156	20240806	171000	72378075	2995	2995	2995	2995	0
157	20240806	170900	72378075	2995	2995	2995	2995	0
158	20240806	170800	72378075	2995	2995	2995	2995	0
159	20240806	170700	72378075	2995	2995	2995	2995	0
160	20240806	170600	72378075	2995	2995	2995	2995	0
161	20240806	170500	72378075	2995	2995	2995	2995	0
162	20240806	170400	72378075	2995	2995	2995	2995	0
163	20240806	170300	72378075	2995	2995	2995	2995	0
164	20240806	170200	72378075	2995	2995	2995	2995	0
165	20240806	170100	72378075	2995	2995	2995	2995	0
166	20240806	170000	72378075	2995	2995	2995	2995	0
167	20240806	165900	72378075	2995	2995	2995	2995	0
168	20240806	165800	72378075	2995	2995	2995	2995	0
169	20240806	165700	72378075	2995	2995	2995	2995	0
170	20240806	165600	72378075	2995	2995	2995	2995	0
171	20240806	165500	72378075	2995	2995	2995	2995	0
172	20240806	165400	72378075	2995	2995	2995	2995	0
173	20240806	165300	72378075	2995	2995	2995	2995	0
174	20240806	165200	72378075	2995	2995	2995	2995	0
175	20240806	165100	72378075	2995	2995	2995	2995	0
176	20240806	165000	72378075	2995	2995	2995	2995	0
177	20240806	164900	72378075	2995	2995	2995	2995	0
178	20240806	164800	72378075	2995	2995	2995	2995	0
179	20240806	164700	72378075	2995	2995	2995	2995	0
180	20240806	164600	72378075	2995	2995	2995	2995	0
181	20240806	164500	72378075	2995	2995	2995	2995	0
182	20240806	164400	72378075	2995	2995	2995	2995	1649
183	20240806	164300	72378075	2995	2995	2995	2995	0
184	20240806	164200	72378075	2995	2995	2995	2995	0
185	20240806	164100	72378075	2995	2995	2995	2995	0
186	20240806	164000	72378075	2995	2995	2995	2995	0
187	20240806	163900	72378075	2995	2995	2995	2995	0
188	20240806	163800	72378075	2995	2995	2995	2995	0
189	20240806	163700	72378075	2995	2995	2995	2995	0
190	20240806	163600	72378075	2995	2995	2995	2995	0
191	20240806	163500	72378075	2995	2995	2995	2995	0
192	20240806	163400	72378075	2995	2995	2995	2995	0
193	20240806	163300	72378075	2995	2995	2995	2995	0
194	20240806	163200	72378075	2995	2995	2995	2995	0
195	20240806	163100	72378075	2995	2995	2995	2995	0
196	20240806	163000	72378075	2995	2995	2995	2995	0
197	20240806	162900	72378075	2995	2995	2995	2995	0
198	20240806	162800	72378075	2995	2995	2995	2995	0
199	20240806	162700	72378075	2995	2995	2995	2995	0
200	20240806	162600	72378075	2995	2995	2995	2995	0
201	20240806	162500	72378075	2995	2995	2995	2995	0
202	20240806	162400	72378075	2995	2995	2995	2995	0
203	20240806	162300	72378075	2995	2995	2995	2995	0
204	20240806	162200	72378075	2995	2995	2995	2995	0
205	20240806	162100	72378075	2995	2995	2995	2995	0
206	20240806	162000	72378075	2995	2995	2995	2995	0
207	20240806	161900	72378075	2995	2995	2995	2995	0
208	20240806	161800	72378075	2995	2995	2995	2995	0
209	20240806	161700	72378075	2995	2995	2995	2995	0
210	20240806	161600	72378075	2995	2995	2995	2995	0
211	20240806	161500	72378075	2995	2995	2995	2995	0
212	20240806	161400	72378075	2995	2995	2995	2995	1649
213	20240806	161300	72378075	2995	2995	2995	2995	0
214	20240806	161200	72378075	2995	2995	2995	2995	0
215	20240806	161100	72378075	2995	2995	2995	2995	0
216	20240806	161000	72378075	2995	2995	2995	2995	0
217	20240806	160900	72378075	2995	2995	2995	2995	0
218	20240806	160800	72378075	2995	2995	2995	2995	0
219	20240806	160700	72378075	2995	2995	2995	2995	0
220	20240806	160600	72378075	2995	2995	2995	2995	0
221	20240806	160500	72378075	2995	2995	2995	2995	0
222	20240806	160400	72378075	2995	2995	2995	2995	0
223	20240806	160300	72378075	2995	2995	2995	2995	0
224	20240806	160200	72378075	2995	2995	2995	2995	0
225	20240806	160100	72378075	2995	2995	2995	2995	0
226	20240806	160000	72378075	2995	2995	2995	2995	0
227	20240806	155900	72378075	2995	2995	2995	2995	0
228	20240806	155800	72378075	2995	2995	2995	2995	0
229	20240806	155700	72378075	2995	2995	2995	2995	0
230	20240806	155600	72378075	2995	2995	2995	2995	0
231	20240806	155500	72378075	2995	2995	2995	2995	0
232	20240806	155400	72378075	2995	2995	2995	2995	0
233	20240806	155300	72378075	2995	2995	2995	2995	0
234	20240806	155200	72378075	2995	2995	2995	2995	0
235	20240806	155100	72378075	2995	2995	2995	2995	0
236	20240806	155000	72378075	2995	2995	2995	2995	0
237	20240806	154900	72378075	2995	2995	2995	2995	0
238	20240806	154800	72378075	2995	2995	2995	2995	0
239	20240806	154700	72378075	2995	2995	2995	2995	0
240	20240806	154600	72378075	2995	2995	2995	2995	0
241	20240806	154500	72378075	2995	2995	2995	2995	0
242	20240806	154400	72378075	2995	2995	2995	2995	1649
243	20240806	154300	72378075	2995	2995	2995	2995	0
244	20240806	154200	72378075	2995	2995	2995	2995	0
245	20240806	154100	72378075	2995	2995	2995	2995	0
246	20240806	154000	72378075	2995	2995	2995	2995	0
247	20240806	153900	72378075	2995	2995	2995	2995	0
248	20240806	153800	72378075	2995	2995	2995	2995	0
249	20240806	153700	72378075	2995	2995	2995	2995	0
250	20240806	153600	72378075	2995	2995	2995	2995	0
251	20240806	153500	72378075	2995	2995	2995	2995	0
252	20240806	153400	72378075	2995	2995	2995	2995	0
253	20240806	153300	72378075	2995	2995	2995	2995	0
254	20240806	153200	72378075	2995	2995	2995	2995	0
255	20240806	153100	72378075	2995	2995	2995	2995	0
256	20240806	153000	72378075	2995	2995	2995	2995	1649
257	20240806	152900	67439320	2990	2990	2990	2990	0
258	20240806	152800	67439320	2990	2990	2990	2990	0
259	20240806	152700	67439320	2990	2990	2990	2990	0
260	20240806	152600	67439320	2990	2990	2990	2990	0
261	20240806	152500	67439320	2990	2990	2990	2990	0
262	20240806	152400	67439320	2990	2990	2990	2990	0
263	20240806	152300	67439320	2990	2990	2990	2990	0
264	20240806	152200	67439320	2990	2990	2990	2990	0
265	20240806	152100	67439320	2990	2990	2990	2990	0
266	20240806	152000	67439320	2990	2990	2990	2990	0
267	20240806	151900	67439320	2990	2980	2990	2980	3
268	20240806	151800	67430370	2980	2980	2980	2980	90
269	20240806	151700	67162170	2990	2980	2990	2980	28
270	20240806	151600	67078720	2980	2980	2980	2980	4
271	20240806	151500	67066800	2990	2990	2990	2990	0
272	20240806	151400	67066800	2990	2990	2990	2990	0
273	20240806	151300	67066800	2990	2990	2990	2990	0
274	20240806	151200	67066800	2990	2990	2990	2990	0
275	20240806	151100	67066800	2990	2990	2990	2990	0
276	20240806	151000	67066800	2990	2980	2990	2980	51
277	20240806	150900	66914810	2980	2980	2980	2980	0
278	20240806	150800	66914810	2980	2980	2980	2980	0
279	20240806	150700	66914810	2980	2980	2980	2980	0
280	20240806	150600	66914810	2980	2980	2980	2980	0
281	20240806	150500	66914810	2980	2980	2980	2980	0
282	20240806	150400	66914810	2980	2980	2980	2980	0
283	20240806	150300	66914810	2980	2980	2980	2980	5
284	20240806	150200	66899910	2975	2975	2975	2975	500
285	20240806	150100	65412410	2970	2970	2970	2970	0
286	20240806	150000	65412410	2970	2970	2970	2970	535
287	20240806	145900	63823460	2970	2970	2970	2970	0
288	20240806	145800	63823460	2970	2970	2970	2970	0
289	20240806	145700	63823460	2970	2970	2970	2970	0
290	20240806	145600	63823460	2970	2970	2970	2970	0
291	20240806	145500	63823460	2970	2970	2970	2970	0
292	20240806	145400	63823460	2970	2970	2970	2970	0
293	20240806	145300	63823460	2970	2970	2970	2970	0
294	20240806	145200	63823460	2970	2970	2970	2970	0
295	20240806	145100	63823460	2970	2970	2970	2970	0
296	20240806	145000	63823460	2970	2970	2970	2970	0
297	20240806	144900	63823460	2970	2970	2970	2970	0
298	20240806	144800	63823460	2970	2970	2970	2970	0
299	20240806	144700	63823460	2970	2970	2970	2970	0
300	20240806	144600	63823460	2970	2970	2970	2970	0
301	20240806	144500	63823460	2970	2970	2970	2970	0
302	20240806	144400	63823460	2970	2970	2970	2970	0
303	20240806	144300	63823460	2970	2970	2970	2970	0
304	20240806	144200	63823460	2970	2970	2970	2970	0
305	20240806	144100	63823460	2970	2970	2970	2970	0
306	20240806	144000	63823460	2970	2970	2970	2970	0
307	20240806	143900	63823460	2970	2970	2970	2970	160
308	20240806	143800	63348260	2970	2970	2970	2970	0
309	20240806	143700	63348260	2970	2970	2970	2970	103
310	20240806	143600	63042350	2995	2995	2995	2995	0
311	20240806	143500	63042350	2995	2995	2995	2995	0
312	20240806	143400	63042350	2995	2995	2995	2995	0
313	20240806	143300	63042350	2995	2995	2995	2995	0
314	20240806	143200	63042350	2995	2995	2995	2995	0
315	20240806	143100	63042350	2995	2995	2995	2995	60
316	20240806	143000	62862650	2995	2995	2995	2995	0
317	20240806	142900	62862650	2995	2995	2995	2995	0
318	20240806	142800	62862650	2995	2995	2995	2995	0
319	20240806	142700	62862650	2995	2995	2995	2995	0
320	20240806	142600	62862650	2995	2995	2995	2995	1
321	20240806	142500	62859655	2995	2995	2995	2995	0
322	20240806	142400	62859655	2995	2995	2995	2995	0
323	20240806	142300	62859655	2995	2995	2995	2995	0
324	20240806	142200	62859655	2995	2995	2995	2995	0
325	20240806	142100	62859655	2995	2995	2995	2995	0
326	20240806	142000	62859655	2995	2995	2995	2995	0
327	20240806	141900	62859655	2995	2995	2995	2995	0
328	20240806	141800	62859655	2995	2995	2995	2995	0
329	20240806	141700	62859655	2995	2995	2995	2995	0
330	20240806	141600	62859655	2995	2995	2995	2995	0
331	20240806	141500	62859655	2995	2995	2995	2995	0
332	20240806	141400	62859655	2995	2995	2995	2995	0
333	20240806	141300	62859655	2995	2995	2995	2995	0
334	20240806	141200	62859655	2995	2995	2995	2995	0
335	20240806	141100	62859655	2995	2995	2995	2995	2
336	20240806	141000	62853665	2970	2970	2970	2970	0
337	20240806	140900	62853665	2970	2970	2970	2970	0
338	20240806	140800	62853665	2970	2970	2970	2970	0
339	20240806	140700	62853665	2970	2970	2970	2970	0
340	20240806	140600	62853665	2970	2970	2970	2970	0
341	20240806	140500	62853665	2970	2975	2975	2970	31
342	20240806	140400	62761585	2995	2995	2995	2995	4
343	20240806	140300	62749605	2975	2990	2995	2975	538
344	20240806	140200	61141815	2975	2975	2975	2975	0
345	20240806	140100	61141815	2975	2975	2975	2975	0
346	20240806	140000	61141815	2975	2975	2975	2975	0
347	20240806	135900	61141815	2975	2975	2975	2975	364
348	20240806	135800	60058915	2980	2980	2980	2980	0
349	20240806	135700	60058915	2980	2980	2980	2980	0
350	20240806	135600	60058915	2980	2980	2980	2980	0
351	20240806	135500	60058915	2980	2980	2980	2980	0
352	20240806	135400	60058915	2980	2980	2980	2980	50
353	20240806	135300	59909915	2980	2980	2980	2980	0
354	20240806	135200	59909915	2980	2980	2980	2980	0
355	20240806	135100	59909915	2980	2980	2980	2980	0
356	20240806	135000	59909915	2980	2980	2980	2980	158
357	20240806	134900	59439075	2980	2980	2980	2980	0
358	20240806	134800	59439075	2980	2980	2980	2980	0
359	20240806	134700	59439075	2980	2980	2980	2980	0
360	20240806	134600	59439075	2980	2980	2980	2980	0
361	20240806	134500	59439075	2980	2980	2980	2980	0
362	20240806	134400	59439075	2980	2980	2980	2980	0
363	20240806	134300	59439075	2980	2980	2980	2980	0
364	20240806	134200	59439075	2980	2980	2980	2980	0
365	20240806	134100	59439075	2980	2980	2980	2980	0
366	20240806	134000	59439075	2980	2980	2980	2980	0
367	20240806	133900	59439075	2980	2980	2980	2980	0
368	20240806	133800	59439075	2980	2980	2980	2980	0
369	20240806	133700	59439075	2980	2980	2980	2980	0
370	20240806	133600	59439075	2980	2980	2980	2980	0
371	20240806	133500	59439075	2980	2980	2980	2980	0
372	20240806	133400	59439075	2980	2980	2980	2980	0
373	20240806	133300	59439075	2980	2980	2980	2980	0
374	20240806	133200	59439075	2980	2980	2980	2980	0
375	20240806	133100	59439075	2980	2980	2980	2980	15
376	20240806	133000	59394375	2985	2985	2985	2985	0
377	20240806	132900	59394375	2985	2985	2985	2985	50
378	20240806	132800	59245125	2985	2985	2985	2985	50
379	20240806	132700	59095875	2980	2980	2980	2980	0
380	20240806	132600	59095875	2980	2980	2980	2980	0
381	20240806	132500	59095875	2980	2980	2980	2980	0
382	20240806	132400	59095875	2980	2980	2980	2980	0
383	20240806	132300	59095875	2980	2980	2980	2980	0
384	20240806	132200	59095875	2980	2980	2980	2980	0
385	20240806	132100	59095875	2980	2980	2980	2980	0
386	20240806	132000	59095875	2980	2980	2980	2980	0
387	20240806	131900	59095875	2980	2980	2980	2980	0
388	20240806	131800	59095875	2980	2980	2980	2980	0
389	20240806	131700	59095875	2980	2980	2980	2980	0
390	20240806	131600	59095875	2980	2980	2980	2980	0
391	20240806	131500	59095875	2980	2980	2980	2980	0
392	20240806	131400	59095875	2980	2980	2980	2980	0
393	20240806	131300	59095875	2980	2980	2980	2980	0
394	20240806	131200	59095875	2980	2980	2980	2980	0
395	20240806	131100	59095875	2980	2980	2980	2980	0
396	20240806	131000	59095875	2980	2980	2980	2980	0
397	20240806	130900	59095875	2980	2980	2980	2980	0
398	20240806	130800	59095875	2980	2980	2980	2980	0
399	20240806	130700	59095875	2980	2980	2980	2980	0
400	20240806	130600	59095875	2980	2980	2980	2980	0
401	20240806	130500	59095875	2980	2980	2980	2980	0
402	20240806	130400	59095875	2980	2980	2980	2980	0
403	20240806	130300	59095875	2980	2980	2980	2980	0
404	20240806	130200	59095875	2980	2980	2980	2980	0
405	20240806	130100	59095875	2980	2980	2980	2980	0
406	20240806	130000	59095875	2980	2980	2980	2980	0
407	20240806	125900	59095875	2980	2985	2985	2980	500
408	20240806	125800	57603645	2995	2995	2995	2995	210
409	20240806	125700	56974695	2995	2995	2995	2995	0
410	20240806	125600	56974695	2995	2995	2995	2995	0
411	20240806	125500	56974695	2995	2995	2995	2995	0
412	20240806	125400	56974695	2995	2995	2995	2995	3
413	20240806	125300	56965710	2995	2995	2995	2995	6
414	20240806	125200	56947740	2995	2995	2995	2995	35
415	20240806	125100	56842915	2995	2995	2995	2995	0
416	20240806	125000	56842915	2995	2995	2995	2995	0
417	20240806	124900	56842915	2995	2995	2995	2995	0
418	20240806	124800	56842915	2995	2995	2995	2995	10
419	20240806	124700	56812965	2995	2995	2995	2995	5
420	20240806	124600	56797990	2995	2995	2995	2995	0
421	20240806	124500	56797990	2995	2995	2995	2995	0
422	20240806	124400	56797990	2995	2995	2995	2995	0
423	20240806	124300	56797990	2995	2995	2995	2995	0
424	20240806	124200	56797990	2995	2995	2995	2995	0
425	20240806	124100	56797990	2995	2995	2995	2995	0
426	20240806	124000	56797990	2995	2995	2995	2995	0
427	20240806	123900	56797990	2995	2995	2995	2995	150
428	20240806	123800	56348740	2995	2995	2995	2995	0
429	20240806	123700	56348740	2995	2995	2995	2995	0
430	20240806	123600	56348740	2995	2995	2995	2995	0
431	20240806	123500	56348740	2995	2995	2995	2995	0
432	20240806	123400	56348740	2995	2995	2995	2995	0
433	20240806	123300	56348740	2995	2995	2995	2995	0
434	20240806	123200	56348740	2995	2995	2995	2995	0
435	20240806	123100	56348740	2995	2995	2995	2995	0
436	20240806	123000	56348740	2995	2995	2995	2995	0
437	20240806	122900	56348740	2995	2995	2995	2995	0
438	20240806	122800	56348740	2995	2995	2995	2995	0
439	20240806	122700	56348740	2995	2995	2995	2995	0
440	20240806	122600	56348740	2995	2995	2995	2995	0
441	20240806	122500	56348740	2995	2995	2995	2995	0
442	20240806	122400	56348740	2995	2995	2995	2995	0
443	20240806	122300	56348740	2995	2995	2995	2995	0
444	20240806	122200	56348740	2995	2995	2995	2995	0
445	20240806	122100	56348740	2995	2995	2995	2995	0
446	20240806	122000	56348740	2995	2995	2995	2995	0
447	20240806	121900	56348740	2995	2995	2995	2995	0
448	20240806	121800	56348740	2995	2995	2995	2995	25
449	20240806	121700	56273865	3000	3000	3000	3000	0
450	20240806	121600	56273865	3000	3000	3000	3000	0
451	20240806	121500	56273865	3000	3000	3000	3000	0
452	20240806	121400	56273865	3000	3000	3000	3000	0
453	20240806	121300	56273865	3000	3000	3000	3000	0
454	20240806	121200	56273865	3000	3000	3000	3000	0
455	20240806	121100	56273865	3000	3000	3000	3000	0
456	20240806	121000	56273865	3000	3000	3000	3000	0
457	20240806	120900	56273865	3000	3000	3000	3000	0
458	20240806	120800	56273865	3000	3000	3000	3000	0
459	20240806	120700	56273865	3000	3000	3000	3000	0
460	20240806	120600	56273865	3000	3000	3000	3000	0
461	20240806	120500	56273865	3000	3000	3000	3000	0
462	20240806	120400	56273865	3000	3000	3000	3000	0
463	20240806	120300	56273865	3000	3000	3000	3000	0
464	20240806	120200	56273865	3000	3000	3000	3000	0
465	20240806	120100	56273865	3000	3000	3000	3000	0
466	20240806	120000	56273865	3000	3000	3000	3000	0
467	20240806	115900	56273865	3000	3000	3000	3000	0
468	20240806	115800	56273865	3000	3000	3000	3000	0
469	20240806	115700	56273865	3000	3000	3000	3000	0
470	20240806	115600	56273865	3000	3000	3000	3000	0
471	20240806	115500	56273865	3000	3000	3000	3000	0
472	20240806	115400	56273865	3000	3000	3000	3000	0
473	20240806	115300	56273865	3000	3000	3000	3000	0
474	20240806	115200	56273865	3000	3000	3000	3000	0
475	20240806	115100	56273865	3000	3000	3000	3000	0
476	20240806	115000	56273865	3000	3000	3000	3000	0
477	20240806	114900	56273865	3000	3000	3000	3000	0
478	20240806	114800	56273865	3000	3000	3000	3000	0
479	20240806	114700	56273865	3000	3000	3000	3000	0
480	20240806	114600	56273865	3000	3000	3000	3000	0
481	20240806	114500	56273865	3000	3000	3000	3000	0
482	20240806	114400	56273865	3000	3000	3000	3000	0
483	20240806	114300	56273865	3000	3000	3000	3000	0
484	20240806	114200	56273865	3000	2980	3000	2980	136
485	20240806	114100	55868545	2980	2980	2980	2980	486
486	20240806	114000	54420265	3000	3000	3000	3000	0
487	20240806	113900	54420265	3000	3000	3000	3000	0
488	20240806	113800	54420265	3000	3000	3000	3000	5
489	20240806	113700	54405265	3000	3000	3000	3000	80
490	20240806	113600	54165265	3000	3000	3000	3000	4
491	20240806	113500	54153265	3000	3000	3000	3000	0
492	20240806	113400	54153265	3000	3000	3000	3000	0
493	20240806	113300	54153265	3000	3000	3000	3000	0
494	20240806	113200	54153265	3000	3000	3000	3000	0
495	20240806	113100	54153265	3000	2990	3000	2990	67
496	20240806	113000	53952450	2975	2975	2975	2975	0
497	20240806	112900	53952450	2975	2975	2975	2975	0
498	20240806	112800	53952450	2975	2975	2975	2975	0
499	20240806	112700	53952450	2975	2975	2975	2975	0
500	20240806	112600	53952450	2975	2975	2975	2975	31
501	20240806	112500	53860225	3000	3000	3000	3000	0
502	20240806	112400	53860225	3000	3000	3000	3000	0
503	20240806	112300	53860225	3000	2975	3000	2975	500
504	20240806	112200	52361475	2975	2975	2975	2975	300
505	20240806	112100	51468975	2975	2975	2975	2975	100
506	20240806	112000	51171475	2975	2975	2975	2975	0
507	20240806	111900	51171475	2975	2975	2975	2975	30
508	20240806	111800	51082225	2975	2975	2975	2975	0
509	20240806	111700	51082225	2975	2975	2975	2975	0
510	20240806	111600	51082225	2975	2975	2975	2975	0
511	20240806	111500	51082225	2975	2975	2975	2975	60
512	20240806	111400	50903725	2970	2970	2970	2970	0
513	20240806	111300	50903725	2970	2970	2970	2970	0
514	20240806	111200	50903725	2970	2970	2970	2970	0
515	20240806	111100	50903725	2970	2970	2970	2970	0
516	20240806	111000	50903725	2970	2970	2970	2970	0
517	20240806	110900	50903725	2970	2970	2970	2970	0
518	20240806	110800	50903725	2970	2970	2970	2970	108
519	20240806	110700	50582965	2975	2975	2975	2975	0
520	20240806	110600	50582965	2975	2975	2975	2975	0
521	20240806	110500	50582965	2975	2975	2975	2975	0
522	20240806	110400	50582965	2975	2975	2975	2975	0
523	20240806	110300	50582965	2975	2975	2975	2975	5
524	20240806	110200	50568090	2970	2970	2970	2970	110
525	20240806	110100	50241390	2970	2970	2970	2970	250
526	20240806	110000	49498890	2970	2970	2970	2970	0
527	20240806	105900	49498890	2970	2970	2970	2970	0
528	20240806	105800	49498890	2970	2970	2970	2970	0
529	20240806	105700	49498890	2970	2970	2970	2970	0
530	20240806	105600	49498890	2970	2970	2970	2970	0
531	20240806	105500	49498890	2970	2970	2970	2970	0
532	20240806	105400	49498890	2970	2970	2970	2970	0
533	20240806	105300	49498890	2970	2970	2970	2970	0
534	20240806	105200	49498890	2970	2970	2970	2970	0
535	20240806	105100	49498890	2970	2970	2970	2970	0
536	20240806	105000	49498890	2970	2970	2970	2970	107
537	20240806	104900	49181100	2975	2975	2975	2975	0
538	20240806	104800	49181100	2975	2975	2975	2975	7
539	20240806	104700	49160275	2975	2975	2975	2975	0
540	20240806	104600	49160275	2975	2975	2975	2975	0
541	20240806	104500	49160275	2975	2975	2975	2975	0
542	20240806	104400	49160275	2975	2975	2975	2975	0
543	20240806	104300	49160275	2975	2975	2975	2975	0
544	20240806	104200	49160275	2975	2975	2975	2975	0
545	20240806	104100	49160275	2975	2980	2980	2975	546
546	20240806	104000	47533740	2985	2985	2985	2985	313
547	20240806	103900	46599435	2985	2985	2985	2985	0
548	20240806	103800	46599435	2985	2985	2985	2985	0
549	20240806	103700	46599435	2985	2985	2985	2985	156
550	20240806	103600	46133775	2985	2985	2985	2985	0
551	20240806	103500	46133775	2985	2985	2985	2985	0
552	20240806	103400	46133775	2985	2985	2985	2985	0
553	20240806	103300	46133775	2985	2985	2985	2985	0
554	20240806	103200	46133775	2985	2990	2990	2985	122
555	20240806	103100	45769580	2990	2990	2990	2990	0
556	20240806	103000	45769580	2990	2990	2990	2990	111
557	20240806	102900	45437690	3000	3000	3000	3000	0
558	20240806	102800	45437690	3000	3000	3000	3000	9
559	20240806	102700	45410690	3000	3000	3000	3000	0
560	20240806	102600	45410690	3000	3000	3000	3000	800
561	20240806	102500	43010690	3000	3000	3000	3000	0
562	20240806	102400	43010690	3000	3000	3000	3000	116
563	20240806	102300	42662690	3000	2995	3000	2995	379
564	20240806	102200	41526090	3000	3000	3000	3000	0
565	20240806	102100	41526090	3000	3000	3000	3000	906
566	20240806	102000	38808090	3000	3000	3000	3000	0
567	20240806	101900	38808090	3000	3000	3000	3000	100
568	20240806	101800	38508090	3000	3000	3000	3000	20
569	20240806	101700	38448090	3000	3000	3000	3000	86
570	20240806	101600	38190090	3000	3000	3000	3000	11
571	20240806	101500	38157090	3000	3000	3000	3000	74
572	20240806	101400	37935090	3000	2995	3000	2985	263
573	20240806	101300	37146155	3000	3000	3000	3000	0
574	20240806	101200	37146155	3000	3000	3000	3000	0
575	20240806	101100	37146155	3000	3000	3000	3000	0
576	20240806	101000	37146155	3000	3000	3000	3000	0
577	20240806	100900	37146155	3000	3000	3000	3000	0
578	20240806	100800	37146155	3000	2990	3000	2985	374
579	20240806	100700	36028720	3000	3000	3000	3000	1
580	20240806	100600	36025720	3000	3000	3000	3000	0
581	20240806	100500	36025720	3000	3000	3000	3000	5
582	20240806	100400	36010720	3000	3000	3000	3000	0
583	20240806	100300	36010720	3000	3000	3000	3000	2
584	20240806	100200	36004720	2990	2990	2990	2990	0
585	20240806	100100	36004720	2990	2990	2990	2990	0
586	20240806	100000	36004720	2990	2990	2990	2990	0
587	20240806	095900	36004720	2990	2990	2990	2990	0
588	20240806	095800	36004720	2990	2990	2990	2990	100
589	20240806	095700	35705720	2985	2990	3000	2985	455
590	20240806	095600	34342140	2990	2985	2990	2985	215
591	20240806	095500	33699790	2985	2985	2985	2985	120
592	20240806	095400	33341590	2980	2980	2980	2980	138
593	20240806	095300	32930350	2980	2980	2980	2980	0
594	20240806	095200	32930350	2980	2980	2980	2980	314
595	20240806	095100	31994630	2980	2980	2980	2980	100
596	20240806	095000	31696630	2980	2980	2980	2980	1
597	20240806	094900	31693650	2980	2980	2980	2980	48
598	20240806	094800	31550610	2980	2980	2980	2980	0
599	20240806	094700	31550610	2980	2980	2980	2980	0
600	20240806	094600	31550610	2980	2980	2980	2980	0
601	20240806	094500	31550610	2980	2980	2980	2980	0
602	20240806	094400	31550610	2980	2980	2980	2980	0
603	20240806	094300	31550610	2980	2980	2980	2980	4
604	20240806	094200	31538690	2980	2980	2980	2980	0
605	20240806	094100	31538690	2980	2980	2980	2980	0
606	20240806	094000	31538690	2980	2980	2980	2980	95
607	20240806	093900	31255590	2970	2970	2970	2970	63
608	20240806	093800	31068480	2970	2970	2970	2970	2
609	20240806	093700	31062540	2960	2960	2960	2960	301
610	20240806	093600	30171580	2960	2960	2960	2960	1
611	20240806	093500	30168620	2955	2955	2955	2955	0
612	20240806	093400	30168620	2955	2955	2955	2955	1
613	20240806	093300	30165665	2955	2955	2955	2955	1
614	20240806	093200	30162710	2970	2970	2970	2955	5
615	20240806	093100	30147875	2955	2955	2955	2955	172
616	20240806	093000	29639615	2955	2955	2955	2955	194
617	20240806	092900	29066345	2975	2955	2975	2955	537
618	20240806	092800	27468790	2950	2950	2950	2950	1
619	20240806	092700	27465840	2975	2950	2975	2950	3
620	20240806	092600	27456940	2975	2965	2975	2960	218
621	20240806	092500	26811555	2965	2945	2965	2945	230
622	20240806	092400	26133620	2945	2945	2945	2945	1
623	20240806	092300	26130675	2945	2945	2945	2945	1
624	20240806	092200	26127730	2975	2965	2975	2965	11
625	20240806	092100	26095060	2945	2965	2970	2945	534
626	20240806	092000	24511140	2965	2940	2965	2940	137
627	20240806	091900	24105095	2935	2935	2935	2935	1
628	20240806	091800	24102160	2935	2935	2935	2935	250
629	20240806	091700	23368410	2965	2960	2965	2960	124
630	20240806	091600	23000920	2960	2935	2960	2935	192
631	20240806	091500	22434000	2935	2955	2955	2935	11
632	20240806	091400	22401515	2935	2935	2935	2935	1
633	20240806	091300	22398580	2955	2965	2965	2940	281
634	20240806	091200	21572275	2940	2940	2940	2940	1
635	20240806	091100	21569335	2965	2940	2965	2940	3
636	20240806	091000	21560470	2930	2930	2930	2930	1
637	20240806	090900	21557540	2925	2925	2925	2925	1
638	20240806	090800	21554615	2960	2960	2960	2960	537
639	20240806	090700	19965095	2915	2955	2960	2915	208
640	20240806	090600	19350475	2955	2955	2955	2910	106
641	20240806	090500	19037290	2965	2905	2965	2905	106
642	20240806	090400	18724590	2950	2900	2950	2900	4
643	20240806	090300	18712840	2950	2930	2950	2930	1603
644	20240806	090200	14009455	2930	2900	2930	2895	90
645	20240806	090100	13746315	2910	2900	2910	2895	1011
646	20240806	090000	10804350	2850	2850	2850	2850	3791