KissMeData/066590/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	194200	413230350	2975	2975	2975	2975	7353
3	20240821	194100	413230350	2975	2975	2975	2975	0
4	20240821	194000	413230350	2975	2975	2975	2975	0
5	20240821	193900	413230350	2975	2975	2975	2975	0
6	20240821	193800	413230350	2975	2975	2975	2975	0
7	20240821	193700	413230350	2975	2975	2975	2975	0
8	20240821	193600	413230350	2975	2975	2975	2975	0
9	20240821	193500	413230350	2975	2975	2975	2975	0
10	20240821	193400	413230350	2975	2975	2975	2975	0
11	20240821	193300	413230350	2975	2975	2975	2975	0
12	20240821	193200	413230350	2975	2975	2975	2975	0
13	20240821	193100	413230350	2975	2975	2975	2975	0
14	20240821	193000	413230350	2975	2975	2975	2975	0
15	20240821	192900	413230350	2975	2975	2975	2975	0
16	20240821	192800	413230350	2975	2975	2975	2975	0
17	20240821	192700	413230350	2975	2975	2975	2975	0
18	20240821	192600	413230350	2975	2975	2975	2975	0
19	20240821	192500	413230350	2975	2975	2975	2975	0
20	20240821	192400	413230350	2975	2975	2975	2975	0
21	20240821	192300	413230350	2975	2975	2975	2975	0
22	20240821	192200	413230350	2975	2975	2975	2975	0
23	20240821	192100	413230350	2975	2975	2975	2975	0
24	20240821	192000	413230350	2975	2975	2975	2975	0
25	20240821	191900	413230350	2975	2975	2975	2975	0
26	20240821	191800	413230350	2975	2975	2975	2975	0
27	20240821	191700	413230350	2975	2975	2975	2975	0
28	20240821	191600	413230350	2975	2975	2975	2975	0
29	20240821	191500	413230350	2975	2975	2975	2975	0
30	20240821	191400	413230350	2975	2975	2975	2975	0
31	20240821	191300	413230350	2975	2975	2975	2975	0
32	20240821	191200	413230350	2975	2975	2975	2975	7353
33	20240821	191100	413230350	2975	2975	2975	2975	0
34	20240821	191000	413230350	2975	2975	2975	2975	0
35	20240821	190900	413230350	2975	2975	2975	2975	0
36	20240821	190800	413230350	2975	2975	2975	2975	0
37	20240821	190700	413230350	2975	2975	2975	2975	0
38	20240821	190600	413230350	2975	2975	2975	2975	0
39	20240821	190500	413230350	2975	2975	2975	2975	0
40	20240821	190400	413230350	2975	2975	2975	2975	0
41	20240821	190300	413230350	2975	2975	2975	2975	0
42	20240821	190200	413230350	2975	2975	2975	2975	0
43	20240821	190100	413230350	2975	2975	2975	2975	0
44	20240821	190000	413230350	2975	2975	2975	2975	0
45	20240821	185900	413230350	2975	2975	2975	2975	0
46	20240821	185800	413230350	2975	2975	2975	2975	0
47	20240821	185700	413230350	2975	2975	2975	2975	0
48	20240821	185600	413230350	2975	2975	2975	2975	0
49	20240821	185500	413230350	2975	2975	2975	2975	0
50	20240821	185400	413230350	2975	2975	2975	2975	0
51	20240821	185300	413230350	2975	2975	2975	2975	0
52	20240821	185200	413230350	2975	2975	2975	2975	0
53	20240821	185100	413230350	2975	2975	2975	2975	0
54	20240821	185000	413230350	2975	2975	2975	2975	0
55	20240821	184900	413230350	2975	2975	2975	2975	0
56	20240821	184800	413230350	2975	2975	2975	2975	0
57	20240821	184700	413230350	2975	2975	2975	2975	0
58	20240821	184600	413230350	2975	2975	2975	2975	0
59	20240821	184500	413230350	2975	2975	2975	2975	0
60	20240821	184400	413230350	2975	2975	2975	2975	0
61	20240821	184300	413230350	2975	2975	2975	2975	0
62	20240821	184200	413230350	2975	2975	2975	2975	7353
63	20240821	184100	413230350	2975	2975	2975	2975	0
64	20240821	184000	413230350	2975	2975	2975	2975	0
65	20240821	183900	413230350	2975	2975	2975	2975	0
66	20240821	183800	413230350	2975	2975	2975	2975	0
67	20240821	183700	413230350	2975	2975	2975	2975	0
68	20240821	183600	413230350	2975	2975	2975	2975	0
69	20240821	183500	413230350	2975	2975	2975	2975	0
70	20240821	183400	413230350	2975	2975	2975	2975	0
71	20240821	183300	413230350	2975	2975	2975	2975	0
72	20240821	183200	413230350	2975	2975	2975	2975	0
73	20240821	183100	413230350	2975	2975	2975	2975	0
74	20240821	183000	413230350	2975	2975	2975	2975	0
75	20240821	182900	413230350	2975	2975	2975	2975	0
76	20240821	182800	413230350	2975	2975	2975	2975	0
77	20240821	182700	413230350	2975	2975	2975	2975	0
78	20240821	182600	413230350	2975	2975	2975	2975	0
79	20240821	182500	413230350	2975	2975	2975	2975	0
80	20240821	182400	413230350	2975	2975	2975	2975	0
81	20240821	182300	413230350	2975	2975	2975	2975	0
82	20240821	182200	413230350	2975	2975	2975	2975	0
83	20240821	182100	413230350	2975	2975	2975	2975	0
84	20240821	182000	413230350	2975	2975	2975	2975	0
85	20240821	181900	413230350	2975	2975	2975	2975	0
86	20240821	181800	413230350	2975	2975	2975	2975	0
87	20240821	181700	413230350	2975	2975	2975	2975	0
88	20240821	181600	413230350	2975	2975	2975	2975	0
89	20240821	181500	413230350	2975	2975	2975	2975	0
90	20240821	181400	413230350	2975	2975	2975	2975	0
91	20240821	181300	413230350	2975	2975	2975	2975	0
92	20240821	181200	413230350	2975	2975	2975	2975	7353
93	20240821	181100	413230350	2975	2975	2975	2975	0
94	20240821	181000	413230350	2975	2975	2975	2975	0
95	20240821	180900	413230350	2975	2975	2975	2975	0
96	20240821	180800	413230350	2975	2975	2975	2975	0
97	20240821	180700	413230350	2975	2975	2975	2975	0
98	20240821	180600	413230350	2975	2975	2975	2975	0
99	20240821	180500	413230350	2975	2975	2975	2975	0
100	20240821	180400	413230350	2975	2975	2975	2975	0
101	20240821	180300	413230350	2975	2975	2975	2975	0
102	20240821	180200	413230350	2975	2975	2975	2975	0
103	20240821	180100	413230350	2975	2975	2975	2975	0
104	20240821	180000	413230350	2975	2975	2975	2975	0
105	20240821	175900	413230350	2975	2975	2975	2975	0
106	20240821	175800	413230350	2975	2975	2975	2975	0
107	20240821	175700	413230350	2975	2975	2975	2975	0
108	20240821	175600	413230350	2975	2975	2975	2975	0
109	20240821	175500	413230350	2975	2975	2975	2975	0
110	20240821	175400	413230350	2975	2975	2975	2975	0
111	20240821	175300	413230350	2975	2975	2975	2975	0
112	20240821	175200	413230350	2975	2975	2975	2975	0
113	20240821	175100	413230350	2975	2975	2975	2975	0
114	20240821	175000	413230350	2975	2975	2975	2975	0
115	20240821	174900	413230350	2975	2975	2975	2975	0
116	20240821	174800	413230350	2975	2975	2975	2975	0
117	20240821	174700	413230350	2975	2975	2975	2975	0
118	20240821	174600	413230350	2975	2975	2975	2975	0
119	20240821	174500	413230350	2975	2975	2975	2975	0
120	20240821	174400	413230350	2975	2975	2975	2975	0
121	20240821	174300	413230350	2975	2975	2975	2975	0
122	20240821	174200	413230350	2975	2975	2975	2975	7353
123	20240821	174100	413230350	2975	2975	2975	2975	0
124	20240821	174000	413230350	2975	2975	2975	2975	0
125	20240821	173900	413230350	2975	2975	2975	2975	0
126	20240821	173800	413230350	2975	2975	2975	2975	0
127	20240821	173700	413230350	2975	2975	2975	2975	0
128	20240821	173600	413230350	2975	2975	2975	2975	0
129	20240821	173500	413230350	2975	2975	2975	2975	0
130	20240821	173400	413230350	2975	2975	2975	2975	0
131	20240821	173300	413230350	2975	2975	2975	2975	0
132	20240821	173200	413230350	2975	2975	2975	2975	0
133	20240821	173100	413230350	2975	2975	2975	2975	0
134	20240821	173000	413230350	2975	2975	2975	2975	0
135	20240821	172900	413230350	2975	2975	2975	2975	0
136	20240821	172800	413230350	2975	2975	2975	2975	0
137	20240821	172700	413230350	2975	2975	2975	2975	0
138	20240821	172600	413230350	2975	2975	2975	2975	0
139	20240821	172500	413230350	2975	2975	2975	2975	0
140	20240821	172400	413230350	2975	2975	2975	2975	0
141	20240821	172300	413230350	2975	2975	2975	2975	0
142	20240821	172200	413230350	2975	2975	2975	2975	0
143	20240821	172100	413230350	2975	2975	2975	2975	0
144	20240821	172000	413230350	2975	2975	2975	2975	0
145	20240821	171900	413230350	2975	2975	2975	2975	0
146	20240821	171800	413230350	2975	2975	2975	2975	0
147	20240821	171700	413230350	2975	2975	2975	2975	0
148	20240821	171600	413230350	2975	2975	2975	2975	0
149	20240821	171500	413230350	2975	2975	2975	2975	0
150	20240821	171400	413230350	2975	2975	2975	2975	0
151	20240821	171300	413230350	2975	2975	2975	2975	0
152	20240821	171200	413230350	2975	2975	2975	2975	7353
153	20240821	171100	413230350	2975	2975	2975	2975	0
154	20240821	171000	413230350	2975	2975	2975	2975	0
155	20240821	170900	413230350	2975	2975	2975	2975	0
156	20240821	170800	413230350	2975	2975	2975	2975	0
157	20240821	170700	413230350	2975	2975	2975	2975	0
158	20240821	170600	413230350	2975	2975	2975	2975	0
159	20240821	170500	413230350	2975	2975	2975	2975	0
160	20240821	170400	413230350	2975	2975	2975	2975	0
161	20240821	170300	413230350	2975	2975	2975	2975	0
162	20240821	170200	413230350	2975	2975	2975	2975	0
163	20240821	170100	413230350	2975	2975	2975	2975	0
164	20240821	170000	413230350	2975	2975	2975	2975	0
165	20240821	165900	413230350	2975	2975	2975	2975	0
166	20240821	165800	413230350	2975	2975	2975	2975	0
167	20240821	165700	413230350	2975	2975	2975	2975	0
168	20240821	165600	413230350	2975	2975	2975	2975	0
169	20240821	165500	413230350	2975	2975	2975	2975	0
170	20240821	165400	413230350	2975	2975	2975	2975	0
171	20240821	165300	413230350	2975	2975	2975	2975	0
172	20240821	165200	413230350	2975	2975	2975	2975	0
173	20240821	165100	413230350	2975	2975	2975	2975	0
174	20240821	165000	413230350	2975	2975	2975	2975	0
175	20240821	164900	413230350	2975	2975	2975	2975	0
176	20240821	164800	413230350	2975	2975	2975	2975	0
177	20240821	164700	413230350	2975	2975	2975	2975	0
178	20240821	164600	413230350	2975	2975	2975	2975	0
179	20240821	164500	413230350	2975	2975	2975	2975	0
180	20240821	164400	413230350	2975	2975	2975	2975	0
181	20240821	164300	413230350	2975	2975	2975	2975	0
182	20240821	164200	413230350	2975	2975	2975	2975	7353
183	20240821	164100	413230350	2975	2975	2975	2975	0
184	20240821	164000	413230350	2975	2975	2975	2975	0
185	20240821	163900	413230350	2975	2975	2975	2975	0
186	20240821	163800	413230350	2975	2975	2975	2975	0
187	20240821	163700	413230350	2975	2975	2975	2975	0
188	20240821	163600	413230350	2975	2975	2975	2975	0
189	20240821	163500	413230350	2975	2975	2975	2975	0
190	20240821	163400	413230350	2975	2975	2975	2975	0
191	20240821	163300	413230350	2975	2975	2975	2975	0
192	20240821	163200	413230350	2975	2975	2975	2975	0
193	20240821	163100	413230350	2975	2975	2975	2975	0
194	20240821	163000	413230350	2975	2975	2975	2975	0
195	20240821	162900	413230350	2975	2975	2975	2975	0
196	20240821	162800	413230350	2975	2975	2975	2975	0
197	20240821	162700	413230350	2975	2975	2975	2975	0
198	20240821	162600	413230350	2975	2975	2975	2975	0
199	20240821	162500	413230350	2975	2975	2975	2975	0
200	20240821	162400	413230350	2975	2975	2975	2975	0
201	20240821	162300	413230350	2975	2975	2975	2975	0
202	20240821	162200	413230350	2975	2975	2975	2975	0
203	20240821	162100	413230350	2975	2975	2975	2975	0
204	20240821	162000	413230350	2975	2975	2975	2975	0
205	20240821	161900	413230350	2975	2975	2975	2975	0
206	20240821	161800	413230350	2975	2975	2975	2975	0
207	20240821	161700	413230350	2975	2975	2975	2975	0
208	20240821	161600	413230350	2975	2975	2975	2975	0
209	20240821	161500	413230350	2975	2975	2975	2975	0
210	20240821	161400	413230350	2975	2975	2975	2975	0
211	20240821	161300	413230350	2975	2975	2975	2975	0
212	20240821	161200	413230350	2975	2975	2975	2975	7353
213	20240821	161100	413230350	2975	2975	2975	2975	0
214	20240821	161000	413230350	2975	2975	2975	2975	0
215	20240821	160900	413230350	2975	2975	2975	2975	0
216	20240821	160800	413230350	2975	2975	2975	2975	0
217	20240821	160700	413230350	2975	2975	2975	2975	0
218	20240821	160600	413230350	2975	2975	2975	2975	0
219	20240821	160500	413230350	2975	2975	2975	2975	0
220	20240821	160400	413230350	2975	2975	2975	2975	0
221	20240821	160300	413230350	2975	2975	2975	2975	0
222	20240821	160200	413230350	2975	2975	2975	2975	0
223	20240821	160100	413230350	2975	2975	2975	2975	0
224	20240821	160000	413230350	2975	2975	2975	2975	0
225	20240821	155900	413230350	2975	2975	2975	2975	0
226	20240821	155800	413230350	2975	2975	2975	2975	0
227	20240821	155700	413230350	2975	2975	2975	2975	0
228	20240821	155600	413230350	2975	2975	2975	2975	0
229	20240821	155500	413230350	2975	2975	2975	2975	0
230	20240821	155400	413230350	2975	2975	2975	2975	0
231	20240821	155300	413230350	2975	2975	2975	2975	0
232	20240821	155200	413230350	2975	2975	2975	2975	0
233	20240821	155100	413230350	2975	2975	2975	2975	0
234	20240821	155000	413230350	2975	2975	2975	2975	0
235	20240821	154900	413230350	2975	2975	2975	2975	0
236	20240821	154800	413230350	2975	2975	2975	2975	0
237	20240821	154700	413230350	2975	2975	2975	2975	0
238	20240821	154600	413230350	2975	2975	2975	2975	0
239	20240821	154500	413230350	2975	2975	2975	2975	0
240	20240821	154400	413230350	2975	2975	2975	2975	0
241	20240821	154300	413230350	2975	2975	2975	2975	0
242	20240821	154200	413230350	2975	2975	2975	2975	7353
243	20240821	154100	413230350	2975	2975	2975	2975	0
244	20240821	154000	413230350	2975	2975	2975	2975	0
245	20240821	153900	413230350	2975	2975	2975	2975	0
246	20240821	153800	413230350	2975	2975	2975	2975	0
247	20240821	153700	413230350	2975	2975	2975	2975	0
248	20240821	153600	413230350	2975	2975	2975	2975	0
249	20240821	153500	413230350	2975	2975	2975	2975	0
250	20240821	153400	413230350	2975	2975	2975	2975	0
251	20240821	153300	413230350	2975	2975	2975	2975	0
252	20240821	153200	413230350	2975	2975	2975	2975	0
253	20240821	153100	413230350	2975	2975	2975	2975	0
254	20240821	153000	413230350	2975	2975	2975	2975	7353
255	20240821	152900	391355175	2980	2980	2980	2980	0
256	20240821	152800	391355175	2980	2980	2980	2980	0
257	20240821	152700	391355175	2980	2980	2980	2980	0
258	20240821	152600	391355175	2980	2980	2980	2980	0
259	20240821	152500	391355175	2980	2980	2980	2980	0
260	20240821	152400	391355175	2980	2980	2980	2980	0
261	20240821	152300	391355175	2980	2980	2980	2980	0
262	20240821	152200	391355175	2980	2980	2980	2980	0
263	20240821	152100	391355175	2980	2980	2980	2980	0
264	20240821	152000	391355175	2980	2980	2980	2980	0
265	20240821	151900	391355175	2980	2980	2980	2980	0
266	20240821	151800	391355175	2980	2985	2985	2980	150
267	20240821	151700	390907575	2980	2980	2980	2980	37
268	20240821	151600	390797315	2980	2980	2980	2980	420
269	20240821	151500	389545715	2975	2975	2975	2975	0
270	20240821	151400	389545715	2975	2975	2975	2975	0
271	20240821	151300	389545715	2975	2975	2975	2975	90
272	20240821	151200	389277965	2975	2975	2975	2975	413
273	20240821	151100	388049290	2975	2975	2975	2975	0
274	20240821	151000	388049290	2975	2975	2975	2975	0
275	20240821	150900	388049290	2975	2980	2980	2975	23
276	20240821	150800	387980765	2980	2970	2980	2970	4
277	20240821	150700	387968870	2975	2975	2975	2975	0
278	20240821	150600	387968870	2975	2975	2975	2975	0
279	20240821	150500	387968870	2975	2975	2975	2975	9
280	20240821	150400	387942095	2975	2975	2975	2975	10
281	20240821	150300	387912345	2975	2975	2975	2975	0
282	20240821	150200	387912345	2975	2975	2975	2970	231
283	20240821	150100	387225270	2970	2970	2970	2970	0
284	20240821	150000	387225270	2970	2970	2970	2970	0
285	20240821	145900	387225270	2970	2970	2970	2970	1
286	20240821	145800	387222300	2970	2975	2975	2970	574
287	20240821	145700	385517320	2975	2975	2975	2975	50
288	20240821	145600	385368570	2975	2975	2975	2975	101
289	20240821	145500	385068095	2975	2975	2975	2975	0
290	20240821	145400	385068095	2975	2975	2975	2975	130
291	20240821	145300	384681345	2975	2975	2975	2975	1
292	20240821	145200	384678370	2975	2975	2975	2975	109
293	20240821	145100	384354095	2975	2975	2975	2975	0
294	20240821	145000	384354095	2975	2975	2975	2975	0
295	20240821	144900	384354095	2975	2975	2975	2975	0
296	20240821	144800	384354095	2975	2975	2975	2970	183
297	20240821	144700	383809675	2975	2975	2975	2975	0
298	20240821	144600	383809675	2975	2970	2975	2970	306
299	20240821	144500	382900850	2975	2975	2975	2975	1
300	20240821	144400	382897875	2975	2975	2975	2975	0
301	20240821	144300	382897875	2975	2975	2975	2975	0
302	20240821	144200	382897875	2975	2975	2975	2975	0
303	20240821	144100	382897875	2975	2975	2975	2975	0
304	20240821	144000	382897875	2975	2975	2975	2975	0
305	20240821	143900	382897875	2975	2975	2975	2975	0
306	20240821	143800	382897875	2975	2975	2975	2975	0
307	20240821	143700	382897875	2975	2975	2975	2975	104
308	20240821	143600	382588475	2975	2975	2975	2975	631
309	20240821	143500	380711250	2980	2975	2980	2975	296
310	20240821	143400	379829390	2975	2975	2975	2975	1000
311	20240821	143300	376854390	2975	2975	2975	2975	0
312	20240821	143200	376854390	2975	2975	2975	2975	0
313	20240821	143100	376854390	2975	2975	2975	2975	1000
314	20240821	143000	373879390	2975	2975	2975	2975	0
315	20240821	142900	373879390	2975	2975	2975	2975	0
316	20240821	142800	373879390	2975	2975	2975	2975	94
317	20240821	142700	373599740	2975	2975	2975	2975	0
318	20240821	142600	373599740	2975	2975	2975	2975	0
319	20240821	142500	373599740	2975	2975	2975	2975	44
320	20240821	142400	373468840	2975	2975	2975	2975	0
321	20240821	142300	373468840	2975	2975	2975	2975	0
322	20240821	142200	373468840	2975	2975	2975	2975	0
323	20240821	142100	373468840	2975	2975	2975	2975	0
324	20240821	142000	373468840	2975	2975	2975	2975	1000
325	20240821	141900	370493840	2975	2975	2975	2975	0
326	20240821	141800	370493840	2975	2975	2975	2975	208
327	20240821	141700	369875040	2975	2975	2975	2975	0
328	20240821	141600	369875040	2975	2975	2975	2975	49
329	20240821	141500	369729265	2975	2975	2975	2975	0
330	20240821	141400	369729265	2975	2975	2975	2975	1
331	20240821	141300	369726290	2970	2970	2970	2970	108
332	20240821	141200	369405530	2970	2970	2970	2970	30
333	20240821	141100	369316430	2970	2970	2970	2970	80
334	20240821	141000	369078830	2970	2970	2970	2970	40
335	20240821	140900	368960030	2965	2965	2965	2965	0
336	20240821	140800	368960030	2965	2965	2965	2965	0
337	20240821	140700	368960030	2965	2965	2965	2960	3347
338	20240821	140600	359036860	2965	2965	2965	2965	0
339	20240821	140500	359036860	2965	2965	2965	2965	0
340	20240821	140400	359036860	2965	2965	2965	2965	0
341	20240821	140300	359036860	2965	2965	2965	2965	0
342	20240821	140200	359036860	2965	2965	2965	2965	0
343	20240821	140100	359036860	2965	2965	2965	2965	224
344	20240821	140000	358372700	2965	2965	2965	2965	0
345	20240821	135900	358372700	2965	2965	2965	2965	60
346	20240821	135800	358194800	2965	2965	2965	2965	30
347	20240821	135700	358105850	2965	2965	2965	2965	4000
348	20240821	135600	346245850	2970	2970	2970	2970	2096
349	20240821	135500	340020730	2970	2970	2970	2970	0
350	20240821	135400	340020730	2970	2970	2970	2970	17
351	20240821	135300	339970240	2970	2970	2970	2970	0
352	20240821	135200	339970240	2970	2970	2970	2970	0
353	20240821	135100	339970240	2970	2970	2970	2970	0
354	20240821	135000	339970240	2970	2975	2975	2970	596
355	20240821	134900	338200115	2970	2970	2970	2970	0
356	20240821	134800	338200115	2970	2970	2970	2970	126
357	20240821	134700	337825895	2975	2975	2975	2975	0
358	20240821	134600	337825895	2975	2975	2975	2975	0
359	20240821	134500	337825895	2975	2975	2975	2975	0
360	20240821	134400	337825895	2975	2975	2975	2975	0
361	20240821	134300	337825895	2975	2975	2975	2975	0
362	20240821	134200	337825895	2975	2975	2975	2975	0
363	20240821	134100	337825895	2975	2975	2975	2975	1
364	20240821	134000	337822920	2975	2975	2975	2975	28
365	20240821	133900	337739620	2975	2975	2975	2975	4
366	20240821	133800	337727720	2970	2970	2970	2970	0
367	20240821	133700	337727720	2970	2970	2970	2970	0
368	20240821	133600	337727720	2970	2970	2970	2970	0
369	20240821	133500	337727720	2970	2970	2970	2970	2
370	20240821	133400	337721780	2975	2975	2975	2975	50
371	20240821	133300	337573030	2970	2970	2970	2970	0
372	20240821	133200	337573030	2970	2975	2975	2970	4490
373	20240821	133100	324217505	2975	2975	2975	2975	0
374	20240821	133000	324217505	2975	2975	2975	2975	0
375	20240821	132900	324217505	2975	2975	2975	2975	350
376	20240821	132800	323176255	2985	2985	2985	2985	0
377	20240821	132700	323176255	2985	2980	2985	2980	2
378	20240821	132600	323170290	2975	2975	2975	2975	125
379	20240821	132500	322798415	2980	2980	2980	2980	2207
380	20240821	132400	316221555	2980	2980	2980	2980	0
381	20240821	132300	316221555	2980	2980	2980	2980	0
382	20240821	132200	316221555	2980	2980	2980	2980	0
383	20240821	132100	316221555	2980	2980	2980	2980	0
384	20240821	132000	316221555	2980	2980	2980	2980	0
385	20240821	131900	316221555	2980	2980	2980	2980	6
386	20240821	131800	316203675	2980	2980	2980	2980	0
387	20240821	131700	316203675	2980	2980	2980	2980	0
388	20240821	131600	316203675	2980	2980	2980	2980	0
389	20240821	131500	316203675	2980	2980	2980	2980	0
390	20240821	131400	316203675	2980	2980	2980	2980	0
391	20240821	131300	316203675	2980	2980	2980	2980	0
392	20240821	131200	316203675	2980	2980	2980	2980	0
393	20240821	131100	316203675	2980	2980	2980	2980	0
394	20240821	131000	316203675	2980	2980	2980	2980	0
395	20240821	130900	316203675	2980	2980	2980	2980	0
396	20240821	130800	316203675	2980	2980	2980	2980	101
397	20240821	130700	315902695	2980	2980	2980	2980	0
398	20240821	130600	315902695	2980	2980	2980	2980	0
399	20240821	130500	315902695	2980	2980	2980	2980	0
400	20240821	130400	315902695	2980	2980	2980	2980	2
401	20240821	130300	315896735	2985	2985	2985	2985	2
402	20240821	130200	315890765	2985	2985	2985	2985	30
403	20240821	130100	315801215	2985	2985	2985	2985	13
404	20240821	130000	315762410	2980	2980	2980	2980	2001
405	20240821	125900	309799430	2980	2980	2980	2980	0
406	20240821	125800	309799430	2980	2980	2980	2980	0
407	20240821	125700	309799430	2980	2980	2980	2980	0
408	20240821	125600	309799430	2980	2980	2980	2980	0
409	20240821	125500	309799430	2980	2980	2980	2980	0
410	20240821	125400	309799430	2980	2980	2980	2980	0
411	20240821	125300	309799430	2980	2980	2980	2980	462
412	20240821	125200	308422670	2980	2980	2980	2980	0
413	20240821	125100	308422670	2980	2980	2980	2980	0
414	20240821	125000	308422670	2980	2980	2980	2980	0
415	20240821	124900	308422670	2980	2980	2980	2980	0
416	20240821	124800	308422670	2980	2980	2980	2980	0
417	20240821	124700	308422670	2980	2980	2980	2980	0
418	20240821	124600	308422670	2980	2980	2980	2980	0
419	20240821	124500	308422670	2980	2980	2980	2980	0
420	20240821	124400	308422670	2980	2980	2980	2980	0
421	20240821	124300	308422670	2980	2980	2980	2980	0
422	20240821	124200	308422670	2980	2980	2980	2980	0
423	20240821	124100	308422670	2980	2980	2980	2980	0
424	20240821	124000	308422670	2980	2980	2980	2980	0
425	20240821	123900	308422670	2980	2980	2980	2980	0
426	20240821	123800	308422670	2980	2980	2980	2980	0
427	20240821	123700	308422670	2980	2980	2980	2980	956
428	20240821	123600	305573790	2980	2980	2980	2980	2
429	20240821	123500	305567830	2975	2975	2975	2975	0
430	20240821	123400	305567830	2975	2975	2975	2975	0
431	20240821	123300	305567830	2975	2975	2975	2975	120
432	20240821	123200	305210830	2975	2975	2975	2975	215
433	20240821	123100	304571205	2980	2980	2980	2980	0
434	20240821	123000	304571205	2980	2980	2980	2980	0
435	20240821	122900	304571205	2980	2980	2980	2980	0
436	20240821	122800	304571205	2980	2980	2980	2980	0
437	20240821	122700	304571205	2980	2980	2980	2980	0
438	20240821	122600	304571205	2980	2980	2980	2980	399
439	20240821	122500	303382185	2980	2980	2980	2980	1
440	20240821	122400	303379205	2985	2985	2985	2985	0
441	20240821	122300	303379205	2985	2985	2985	2985	0
442	20240821	122200	303379205	2985	2985	2985	2985	2
443	20240821	122100	303373235	2985	2985	2985	2985	73
444	20240821	122000	303155330	2985	2990	2990	2985	26
445	20240821	121900	303077635	2990	2990	2990	2990	0
446	20240821	121800	303077635	2990	2990	2990	2990	0
447	20240821	121700	303077635	2990	2990	2990	2990	0
448	20240821	121600	303077635	2990	2990	2990	2990	1
449	20240821	121500	303074645	2985	2985	2985	2985	0
450	20240821	121400	303074645	2985	2990	2990	2985	78
451	20240821	121300	302841590	2990	2990	2990	2990	0
452	20240821	121200	302841590	2990	2990	2990	2990	0
453	20240821	121100	302841590	2990	2990	2990	2990	0
454	20240821	121000	302841590	2990	2990	2990	2990	0
455	20240821	120900	302841590	2990	2990	2990	2990	0
456	20240821	120800	302841590	2990	2990	2990	2990	0
457	20240821	120700	302841590	2990	2990	2990	2990	0
458	20240821	120600	302841590	2990	2990	2990	2990	0
459	20240821	120500	302841590	2990	2990	2990	2990	0
460	20240821	120400	302841590	2990	2990	2990	2990	0
461	20240821	120300	302841590	2990	2985	2990	2975	825
462	20240821	120200	300384055	3000	3000	3000	3000	0
463	20240821	120100	300384055	3000	3000	3000	3000	0
464	20240821	120000	300384055	3000	3000	3000	3000	0
465	20240821	115900	300384055	3000	3000	3000	3000	0
466	20240821	115800	300384055	3000	3000	3000	3000	0
467	20240821	115700	300384055	3000	3000	3000	3000	0
468	20240821	115600	300384055	3000	3000	3000	3000	0
469	20240821	115500	300384055	3000	3000	3000	3000	0
470	20240821	115400	300384055	3000	2995	3000	2995	13
471	20240821	115300	300345115	2995	2990	2995	2990	8
472	20240821	115200	300321170	2990	2985	2990	2985	21
473	20240821	115100	300258480	2980	2980	2980	2980	1
474	20240821	115000	300255500	2980	2980	2980	2980	0
475	20240821	114900	300255500	2980	2980	2980	2980	0
476	20240821	114800	300255500	2980	2980	2980	2980	50
477	20240821	114700	300106500	2980	2980	2980	2980	7
478	20240821	114600	300085640	2980	2980	2980	2980	0
479	20240821	114500	300085640	2980	2980	2980	2980	0
480	20240821	114400	300085640	2980	2980	2980	2980	0
481	20240821	114300	300085640	2980	2980	2980	2980	530
482	20240821	114200	298506240	2980	2980	2980	2980	0
483	20240821	114100	298506240	2980	2980	2980	2980	0
484	20240821	114000	298506240	2980	2980	2980	2980	0
485	20240821	113900	298506240	2980	2980	2980	2980	65
486	20240821	113800	298312540	2995	2995	2995	2995	200
487	20240821	113700	297713540	3000	3000	3000	3000	0
488	20240821	113600	297713540	3000	3000	3000	3000	0
489	20240821	113500	297713540	3000	3000	3000	3000	2
490	20240821	113400	297707540	3000	2990	3000	2990	221
491	20240821	113300	297046735	2985	2985	2985	2985	19
492	20240821	113200	296990020	2985	2985	2985	2985	0
493	20240821	113100	296990020	2985	2985	2985	2985	1
494	20240821	113000	296987035	2985	2990	2990	2985	16
495	20240821	112900	296939200	2990	2990	2990	2990	301
496	20240821	112800	296039210	2985	2985	2985	2985	6
497	20240821	112700	296021300	2980	2980	2980	2980	4
498	20240821	112600	296009380	2980	2980	2980	2980	14
499	20240821	112500	295967660	2980	2980	2980	2980	109
500	20240821	112400	295642840	2980	2980	2980	2980	0
501	20240821	112300	295642840	2980	2980	2980	2980	100
502	20240821	112200	295344840	2975	2975	2975	2975	226
503	20240821	112100	294672490	2980	2980	2980	2980	0
504	20240821	112000	294672490	2980	2980	2980	2980	0
505	20240821	111900	294672490	2980	2980	2980	2980	0
506	20240821	111800	294672490	2980	2980	2980	2980	142
507	20240821	111700	294249330	2980	2980	2980	2980	0
508	20240821	111600	294249330	2980	2980	2980	2980	0
509	20240821	111500	294249330	2980	2980	2980	2980	0
510	20240821	111400	294249330	2980	2980	2980	2980	0
511	20240821	111300	294249330	2980	2980	2980	2980	0
512	20240821	111200	294249330	2980	2980	2980	2980	0
513	20240821	111100	294249330	2980	2980	2980	2980	0
514	20240821	111000	294249330	2980	2980	2980	2980	0
515	20240821	110900	294249330	2980	2980	2980	2980	0
516	20240821	110800	294249330	2980	2980	2980	2980	1
517	20240821	110700	294246350	2975	2975	2975	2975	0
518	20240821	110600	294246350	2975	2975	2975	2975	44
519	20240821	110500	294115450	2975	2975	2975	2975	1
520	20240821	110400	294112475	2975	2975	2975	2975	0
521	20240821	110300	294112475	2975	2975	2975	2975	0
522	20240821	110200	294112475	2975	2975	2975	2975	0
523	20240821	110100	294112475	2975	2975	2975	2975	0
524	20240821	110000	294112475	2975	2975	2975	2975	0
525	20240821	105900	294112475	2975	2975	2975	2975	115
526	20240821	105800	293770350	2970	2980	2980	2970	2025
527	20240821	105700	287749010	2990	2990	2990	2990	0
528	20240821	105600	287749010	2990	2990	2990	2990	0
529	20240821	105500	287749010	2990	2990	2990	2990	0
530	20240821	105400	287749010	2990	2990	2990	2990	1
531	20240821	105300	287746020	2980	2995	2995	2980	101
532	20240821	105200	287443540	3000	3000	3000	3000	0
533	20240821	105100	287443540	3000	3000	3000	3000	0
534	20240821	105000	287443540	3000	3000	3000	3000	1
535	20240821	104900	287440540	2980	2980	2980	2980	2149
536	20240821	104800	281036520	2980	2980	2980	2980	0
537	20240821	104700	281036520	2980	2975	2980	2975	40
538	20240821	104600	280917370	2980	2975	2980	2975	55
539	20240821	104500	280753690	2980	2975	2980	2975	5
540	20240821	104400	280738810	2975	2975	2975	2975	170
541	20240821	104300	280233060	2975	2975	2975	2975	1318
542	20240821	104200	276312010	2980	2980	2980	2980	0
543	20240821	104100	276312010	2980	2980	2980	2980	835
544	20240821	104000	273823710	2980	2980	2980	2980	250
545	20240821	103900	273078710	2980	2980	2980	2980	100
546	20240821	103800	272780710	2975	2975	2975	2975	0
547	20240821	103700	272780710	2975	2975	2975	2975	0
548	20240821	103600	272780710	2975	2975	2975	2975	44
549	20240821	103500	272649810	2975	2975	2975	2975	0
550	20240821	103400	272649810	2975	2975	2975	2975	0
551	20240821	103300	272649810	2975	2980	2980	2975	1010
552	20240821	103200	269645010	2980	2980	2980	2980	100
553	20240821	103100	269347010	2980	2980	2980	2980	0
554	20240821	103000	269347010	2980	2980	2980	2980	150
555	20240821	102900	268900010	2975	2975	2975	2975	0
556	20240821	102800	268900010	2975	2975	2975	2975	3
557	20240821	102700	268891085	2980	2975	2980	2975	118
558	20240821	102600	268540030	2975	2975	2975	2975	1
559	20240821	102500	268537055	2975	2975	2975	2975	1
560	20240821	102400	268534080	2975	2975	2975	2975	0
561	20240821	102300	268534080	2975	2975	2975	2975	0
562	20240821	102200	268534080	2975	2975	2975	2975	0
563	20240821	102100	268534080	2975	2975	2975	2975	44
564	20240821	102000	268403180	2975	2975	2975	2975	0
565	20240821	101900	268403180	2975	2975	2975	2975	627
566	20240821	101800	266537855	2975	2980	2980	2975	2
567	20240821	101700	266531900	2980	2980	2980	2980	82
568	20240821	101600	266287540	2980	2980	2980	2980	4781
569	20240821	101500	252040160	2980	2985	2985	2980	2000
570	20240821	101400	246073150	2995	2990	2995	2990	2
571	20240821	101300	246067165	2990	2990	2990	2990	338
572	20240821	101200	245056545	2995	2995	2995	2995	0
573	20240821	101100	245056545	2995	2995	2995	2995	0
574	20240821	101000	245056545	2995	2990	2995	2990	3
575	20240821	100900	245047570	2990	2990	2990	2990	267
576	20240821	100800	244249240	3000	3000	3000	3000	0
577	20240821	100700	244249240	3000	2995	3000	2995	5
578	20240821	100600	244234250	3000	3000	3000	3000	0
579	20240821	100500	244234250	3000	3000	3000	3000	0
580	20240821	100400	244234250	3000	2985	3000	2980	20018
581	20240821	100300	184480290	2995	2985	2995	2985	2059
582	20240821	100200	178321785	2985	2990	2990	2985	59
583	20240821	100100	178145660	2990	2990	2990	2990	0
584	20240821	100000	178145660	2990	2990	2990	2990	102
585	20240821	095900	177840680	2980	2980	2980	2980	0
586	20240821	095800	177840680	2980	2990	2990	2980	176
587	20240821	095700	177315990	2990	2990	2990	2990	272
588	20240821	095600	176502710	2990	2990	2990	2990	120
589	20240821	095500	176143910	2990	2990	2990	2990	430
590	20240821	095400	174858210	2990	2990	2990	2990	0
591	20240821	095300	174858210	2990	2990	2990	2990	0
592	20240821	095200	174858210	2990	2990	2990	2990	2
593	20240821	095100	174852230	2980	2980	2980	2980	0
594	20240821	095000	174852230	2980	2980	2980	2980	0
595	20240821	094900	174852230	2980	2980	2980	2980	0
596	20240821	094800	174852230	2980	2980	2980	2980	111
597	20240821	094700	174521450	2990	2995	2995	2990	237
598	20240821	094600	173811975	2995	2995	2995	2980	16
599	20240821	094500	173764195	2995	2980	2995	2970	2965
600	20240821	094400	164944850	2980	2990	2990	2980	135
601	20240821	094300	164541870	2990	2990	2990	2990	0
602	20240821	094200	164541870	2990	2975	2990	2975	224
603	20240821	094100	163874655	2975	2990	2990	2975	546
604	20240821	094000	162248450	2975	2975	2975	2975	0
605	20240821	093900	162248450	2975	2985	2985	2975	1000
606	20240821	093800	159268035	2990	2990	2990	2990	0
607	20240821	093700	159268035	2990	2990	2990	2990	25
608	20240821	093600	159193285	2990	2990	2990	2990	1225
609	20240821	093500	155530535	2990	2990	2990	2990	957
610	20240821	093400	152669105	2990	2990	2990	2990	287
611	20240821	093300	151810975	2995	2995	2995	2995	100
612	20240821	093200	151511475	2995	2990	2995	2990	548
613	20240821	093100	149872935	2990	2990	2990	2990	44
614	20240821	093000	149741375	2990	2990	2990	2990	0
615	20240821	092900	149741375	2990	2990	2990	2990	162
616	20240821	092800	149256995	2985	2985	2985	2985	331
617	20240821	092700	148268960	2990	2985	2990	2985	617
618	20240821	092600	146424220	2985	2985	2985	2985	50
619	20240821	092500	146274970	2985	2980	2985	2980	106
620	20240821	092400	145958990	2985	2985	2985	2985	0
621	20240821	092300	145958990	2985	2985	2985	2985	104
622	20240821	092200	145648550	2985	2990	2990	2985	59
623	20240821	092100	145472425	2990	2960	2990	2960	210
624	20240821	092000	144846890	2985	2970	2990	2955	4819
625	20240821	091900	130533470	2955	2980	2980	2950	10023
626	20240821	091800	100884700	2980	2970	2980	2970	304
627	20240821	091700	99978820	2970	2970	2970	2970	900
628	20240821	091600	97305820	2970	2985	3005	2970	6050
629	20240821	091500	79288860	3010	3010	3010	3010	0
630	20240821	091400	79288860	3010	3000	3010	2975	5049
631	20240821	091300	64211290	2995	2995	2995	2995	0
632	20240821	091200	64211290	2995	3000	3000	2995	1000
633	20240821	091100	61215705	3000	3000	3000	3000	11
634	20240821	091000	61182705	3010	3010	3010	3010	58
635	20240821	090900	61008125	3015	3015	3015	3015	6
636	20240821	090800	60990035	3015	3005	3015	3000	531
637	20240821	090700	59396635	3000	2995	3000	2995	8585
638	20240821	090600	33651455	2995	3010	3010	2995	1336
639	20240821	090500	29643085	3010	3010	3010	3010	0
640	20240821	090400	29643085	3010	3000	3010	3000	501
641	20240821	090300	28140075	3000	3000	3000	3000	0
642	20240821	090200	28140075	3000	3000	3000	2995	6333
643	20240821	090100	9156075	2995	2995	2995	2995	96
644	20240821	090000	8868555	3005	3005	3015	3005	2935