KissMeData/006910/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	184800	786399945	2960	2960	2960	2960	2768
3	20240822	184700	786399945	2960	2960	2960	2960	0
4	20240822	184600	786399945	2960	2960	2960	2960	0
5	20240822	184500	786399945	2960	2960	2960	2960	0
6	20240822	184400	786399945	2960	2960	2960	2960	0
7	20240822	184300	786399945	2960	2960	2960	2960	0
8	20240822	184200	786399945	2960	2960	2960	2960	0
9	20240822	184100	786399945	2960	2960	2960	2960	0
10	20240822	184000	786399945	2960	2960	2960	2960	0
11	20240822	183900	786399945	2960	2960	2960	2960	0
12	20240822	183800	786399945	2960	2960	2960	2960	0
13	20240822	183700	786399945	2960	2960	2960	2960	0
14	20240822	183600	786399945	2960	2960	2960	2960	0
15	20240822	183500	786399945	2960	2960	2960	2960	0
16	20240822	183400	786399945	2960	2960	2960	2960	0
17	20240822	183300	786399945	2960	2960	2960	2960	0
18	20240822	183200	786399945	2960	2960	2960	2960	0
19	20240822	183100	786399945	2960	2960	2960	2960	0
20	20240822	183000	786399945	2960	2960	2960	2960	0
21	20240822	182900	786399945	2960	2960	2960	2960	0
22	20240822	182800	786399945	2960	2960	2960	2960	0
23	20240822	182700	786399945	2960	2960	2960	2960	0
24	20240822	182600	786399945	2960	2960	2960	2960	0
25	20240822	182500	786399945	2960	2960	2960	2960	0
26	20240822	182400	786399945	2960	2960	2960	2960	0
27	20240822	182300	786399945	2960	2960	2960	2960	0
28	20240822	182200	786399945	2960	2960	2960	2960	0
29	20240822	182100	786399945	2960	2960	2960	2960	0
30	20240822	182000	786399945	2960	2960	2960	2960	0
31	20240822	181900	786399945	2960	2960	2960	2960	0
32	20240822	181800	786399945	2960	2960	2960	2960	2768
33	20240822	181700	786399945	2960	2960	2960	2960	0
34	20240822	181600	786399945	2960	2960	2960	2960	0
35	20240822	181500	786399945	2960	2960	2960	2960	0
36	20240822	181400	786399945	2960	2960	2960	2960	0
37	20240822	181300	786399945	2960	2960	2960	2960	0
38	20240822	181200	786399945	2960	2960	2960	2960	0
39	20240822	181100	786399945	2960	2960	2960	2960	0
40	20240822	181000	786399945	2960	2960	2960	2960	0
41	20240822	180900	786399945	2960	2960	2960	2960	0
42	20240822	180800	786399945	2960	2960	2960	2960	0
43	20240822	180700	786399945	2960	2960	2960	2960	0
44	20240822	180600	786399945	2960	2960	2960	2960	0
45	20240822	180500	786399945	2960	2960	2960	2960	0
46	20240822	180400	786399945	2960	2960	2960	2960	0
47	20240822	180300	786399945	2960	2960	2960	2960	0
48	20240822	180200	786399945	2960	2960	2960	2960	0
49	20240822	180100	786399945	2960	2960	2960	2960	0
50	20240822	180000	786399945	2960	2960	2960	2960	0
51	20240822	175900	786399945	2960	2960	2960	2960	0
52	20240822	175800	786399945	2960	2960	2960	2960	0
53	20240822	175700	786399945	2960	2960	2960	2960	0
54	20240822	175600	786399945	2960	2960	2960	2960	0
55	20240822	175500	786399945	2960	2960	2960	2960	0
56	20240822	175400	786399945	2960	2960	2960	2960	0
57	20240822	175300	786399945	2960	2960	2960	2960	0
58	20240822	175200	786399945	2960	2960	2960	2960	0
59	20240822	175100	786399945	2960	2960	2960	2960	0
60	20240822	175000	786399945	2960	2960	2960	2960	0
61	20240822	174900	786399945	2960	2960	2960	2960	0
62	20240822	174800	786399945	2960	2960	2960	2960	2768
63	20240822	174700	786399945	2960	2960	2960	2960	0
64	20240822	174600	786399945	2960	2960	2960	2960	0
65	20240822	174500	786399945	2960	2960	2960	2960	0
66	20240822	174400	786399945	2960	2960	2960	2960	0
67	20240822	174300	786399945	2960	2960	2960	2960	0
68	20240822	174200	786399945	2960	2960	2960	2960	0
69	20240822	174100	786399945	2960	2960	2960	2960	0
70	20240822	174000	786399945	2960	2960	2960	2960	0
71	20240822	173900	786399945	2960	2960	2960	2960	0
72	20240822	173800	786399945	2960	2960	2960	2960	0
73	20240822	173700	786399945	2960	2960	2960	2960	0
74	20240822	173600	786399945	2960	2960	2960	2960	0
75	20240822	173500	786399945	2960	2960	2960	2960	0
76	20240822	173400	786399945	2960	2960	2960	2960	0
77	20240822	173300	786399945	2960	2960	2960	2960	0
78	20240822	173200	786399945	2960	2960	2960	2960	0
79	20240822	173100	786399945	2960	2960	2960	2960	0
80	20240822	173000	786399945	2960	2960	2960	2960	0
81	20240822	172900	786399945	2960	2960	2960	2960	0
82	20240822	172800	786399945	2960	2960	2960	2960	0
83	20240822	172700	786399945	2960	2960	2960	2960	0
84	20240822	172600	786399945	2960	2960	2960	2960	0
85	20240822	172500	786399945	2960	2960	2960	2960	0
86	20240822	172400	786399945	2960	2960	2960	2960	0
87	20240822	172300	786399945	2960	2960	2960	2960	0
88	20240822	172200	786399945	2960	2960	2960	2960	0
89	20240822	172100	786399945	2960	2960	2960	2960	0
90	20240822	172000	786399945	2960	2960	2960	2960	0
91	20240822	171900	786399945	2960	2960	2960	2960	0
92	20240822	171800	786399945	2960	2960	2960	2960	2768
93	20240822	171700	786399945	2960	2960	2960	2960	0
94	20240822	171600	786399945	2960	2960	2960	2960	0
95	20240822	171500	786399945	2960	2960	2960	2960	0
96	20240822	171400	786399945	2960	2960	2960	2960	0
97	20240822	171300	786399945	2960	2960	2960	2960	0
98	20240822	171200	786399945	2960	2960	2960	2960	0
99	20240822	171100	786399945	2960	2960	2960	2960	0
100	20240822	171000	786399945	2960	2960	2960	2960	0
101	20240822	170900	786399945	2960	2960	2960	2960	0
102	20240822	170800	786399945	2960	2960	2960	2960	0
103	20240822	170700	786399945	2960	2960	2960	2960	0
104	20240822	170600	786399945	2960	2960	2960	2960	0
105	20240822	170500	786399945	2960	2960	2960	2960	0
106	20240822	170400	786399945	2960	2960	2960	2960	0
107	20240822	170300	786399945	2960	2960	2960	2960	0
108	20240822	170200	786399945	2960	2960	2960	2960	0
109	20240822	170100	786399945	2960	2960	2960	2960	0
110	20240822	170000	786399945	2960	2960	2960	2960	0
111	20240822	165900	786399945	2960	2960	2960	2960	0
112	20240822	165800	786399945	2960	2960	2960	2960	0
113	20240822	165700	786399945	2960	2960	2960	2960	0
114	20240822	165600	786399945	2960	2960	2960	2960	0
115	20240822	165500	786399945	2960	2960	2960	2960	0
116	20240822	165400	786399945	2960	2960	2960	2960	0
117	20240822	165300	786399945	2960	2960	2960	2960	0
118	20240822	165200	786399945	2960	2960	2960	2960	0
119	20240822	165100	786399945	2960	2960	2960	2960	0
120	20240822	165000	786399945	2960	2960	2960	2960	0
121	20240822	164900	786399945	2960	2960	2960	2960	0
122	20240822	164800	786399945	2960	2960	2960	2960	2768
123	20240822	164700	786399945	2960	2960	2960	2960	0
124	20240822	164600	786399945	2960	2960	2960	2960	0
125	20240822	164500	786399945	2960	2960	2960	2960	0
126	20240822	164400	786399945	2960	2960	2960	2960	0
127	20240822	164300	786399945	2960	2960	2960	2960	0
128	20240822	164200	786399945	2960	2960	2960	2960	0
129	20240822	164100	786399945	2960	2960	2960	2960	0
130	20240822	164000	786399945	2960	2960	2960	2960	0
131	20240822	163900	786399945	2960	2960	2960	2960	0
132	20240822	163800	786399945	2960	2960	2960	2960	0
133	20240822	163700	786399945	2960	2960	2960	2960	0
134	20240822	163600	786399945	2960	2960	2960	2960	0
135	20240822	163500	786399945	2960	2960	2960	2960	0
136	20240822	163400	786399945	2960	2960	2960	2960	0
137	20240822	163300	786399945	2960	2960	2960	2960	0
138	20240822	163200	786399945	2960	2960	2960	2960	0
139	20240822	163100	786399945	2960	2960	2960	2960	0
140	20240822	163000	786399945	2960	2960	2960	2960	0
141	20240822	162900	786399945	2960	2960	2960	2960	0
142	20240822	162800	786399945	2960	2960	2960	2960	0
143	20240822	162700	786399945	2960	2960	2960	2960	0
144	20240822	162600	786399945	2960	2960	2960	2960	0
145	20240822	162500	786399945	2960	2960	2960	2960	0
146	20240822	162400	786399945	2960	2960	2960	2960	0
147	20240822	162300	786399945	2960	2960	2960	2960	0
148	20240822	162200	786399945	2960	2960	2960	2960	0
149	20240822	162100	786399945	2960	2960	2960	2960	0
150	20240822	162000	786399945	2960	2960	2960	2960	0
151	20240822	161900	786399945	2960	2960	2960	2960	0
152	20240822	161800	786399945	2960	2960	2960	2960	2768
153	20240822	161700	786399945	2960	2960	2960	2960	0
154	20240822	161600	786399945	2960	2960	2960	2960	0
155	20240822	161500	786399945	2960	2960	2960	2960	0
156	20240822	161400	786399945	2960	2960	2960	2960	0
157	20240822	161300	786399945	2960	2960	2960	2960	0
158	20240822	161200	786399945	2960	2960	2960	2960	0
159	20240822	161100	786399945	2960	2960	2960	2960	0
160	20240822	161000	786399945	2960	2960	2960	2960	0
161	20240822	160900	786399945	2960	2960	2960	2960	0
162	20240822	160800	786399945	2960	2960	2960	2960	0
163	20240822	160700	786399945	2960	2960	2960	2960	0
164	20240822	160600	786399945	2960	2960	2960	2960	0
165	20240822	160500	786399945	2960	2960	2960	2960	0
166	20240822	160400	786399945	2960	2960	2960	2960	0
167	20240822	160300	786399945	2960	2960	2960	2960	0
168	20240822	160200	786399945	2960	2960	2960	2960	0
169	20240822	160100	786399945	2960	2960	2960	2960	0
170	20240822	160000	786399945	2960	2960	2960	2960	0
171	20240822	155900	786399945	2960	2960	2960	2960	0
172	20240822	155800	786399945	2960	2960	2960	2960	0
173	20240822	155700	786399945	2960	2960	2960	2960	0
174	20240822	155600	786399945	2960	2960	2960	2960	0
175	20240822	155500	786399945	2960	2960	2960	2960	0
176	20240822	155400	786399945	2960	2960	2960	2960	0
177	20240822	155300	786399945	2960	2960	2960	2960	0
178	20240822	155200	786399945	2960	2960	2960	2960	0
179	20240822	155100	786399945	2960	2960	2960	2960	0
180	20240822	155000	786399945	2960	2960	2960	2960	0
181	20240822	154900	786399945	2960	2960	2960	2960	0
182	20240822	154800	786399945	2960	2960	2960	2960	2768
183	20240822	154700	786399945	2960	2960	2960	2960	0
184	20240822	154600	786399945	2960	2960	2960	2960	0
185	20240822	154500	786399945	2960	2960	2960	2960	0
186	20240822	154400	786399945	2960	2960	2960	2960	0
187	20240822	154300	786399945	2960	2960	2960	2960	0
188	20240822	154200	786399945	2960	2960	2960	2960	0
189	20240822	154100	786399945	2960	2960	2960	2960	0
190	20240822	154000	786399945	2960	2960	2960	2960	0
191	20240822	153900	786399945	2960	2960	2960	2960	0
192	20240822	153800	786399945	2960	2960	2960	2960	0
193	20240822	153700	786399945	2960	2960	2960	2960	0
194	20240822	153600	786399945	2960	2960	2960	2960	0
195	20240822	153500	786399945	2960	2960	2960	2960	0
196	20240822	153400	786399945	2960	2960	2960	2960	0
197	20240822	153300	786399945	2960	2960	2960	2960	0
198	20240822	153200	786399945	2960	2960	2960	2960	0
199	20240822	153100	786399945	2960	2960	2960	2960	0
200	20240822	153000	786399945	2960	2960	2960	2960	2768
201	20240822	152900	778206665	2970	2970	2970	2970	0
202	20240822	152800	778206665	2970	2970	2970	2970	0
203	20240822	152700	778206665	2970	2970	2970	2970	0
204	20240822	152600	778206665	2970	2970	2970	2970	0
205	20240822	152500	778206665	2970	2970	2970	2970	0
206	20240822	152400	778206665	2970	2970	2970	2970	0
207	20240822	152300	778206665	2970	2970	2970	2970	0
208	20240822	152200	778206665	2970	2970	2970	2970	0
209	20240822	152100	778206665	2970	2970	2970	2970	0
210	20240822	152000	778206665	2970	2970	2970	2970	0
211	20240822	151900	778206665	2970	2970	2970	2965	628
212	20240822	151800	776342610	2970	2960	2970	2960	1019
213	20240822	151700	773323770	2965	2965	2965	2965	10
214	20240822	151600	773294120	2960	2965	2965	2960	50
215	20240822	151500	773146095	2965	2965	2965	2965	130
216	20240822	151400	772760645	2965	2960	2965	2960	546
217	20240822	151300	771144480	2960	2960	2960	2960	2
218	20240822	151200	771138560	2955	2960	2965	2955	610
219	20240822	151100	769332965	2960	2960	2960	2955	2498
220	20240822	151000	761939140	2960	2960	2960	2955	12
221	20240822	150900	761903625	2960	2960	2960	2960	2
222	20240822	150800	761897705	2960	2960	2960	2960	200
223	20240822	150700	761305705	2960	2960	2960	2960	48
224	20240822	150600	761163625	2960	2960	2960	2955	222
225	20240822	150500	760506860	2955	2960	2960	2955	461
226	20240822	150400	759144550	2955	2960	2960	2955	38
227	20240822	150300	759032105	2960	2965	2965	2960	1472
228	20240822	150200	754674970	2965	2965	2965	2965	10
229	20240822	150100	754645320	2965	2965	2965	2965	9
230	20240822	150000	754618635	2960	2960	2960	2960	1000
231	20240822	145900	751658635	2960	2960	2960	2960	335
232	20240822	145800	750667035	2965	2965	2965	2965	500
233	20240822	145700	749184535	2965	2965	2965	2965	43
234	20240822	145600	749057040	2970	2970	2970	2970	101
235	20240822	145500	748757070	2960	2960	2960	2960	2005
236	20240822	145400	742822270	2960	2960	2960	2960	110
237	20240822	145300	742496670	2960	2960	2960	2960	0
238	20240822	145200	742496670	2960	2960	2960	2960	1
239	20240822	145100	742493710	2965	2965	2965	2965	25
240	20240822	145000	742419585	2965	2965	2965	2965	4
241	20240822	144900	742407725	2965	2965	2965	2965	0
242	20240822	144800	742407725	2965	2965	2965	2965	101
243	20240822	144700	742108260	2970	2970	2970	2970	1
244	20240822	144600	742105290	2965	2965	2970	2965	107
245	20240822	144500	741787510	2965	2965	2965	2965	10
246	20240822	144400	741757860	2965	2965	2965	2960	701
247	20240822	144300	739682760	2965	2975	2975	2965	94
248	20240822	144200	739403820	2975	2960	2975	2960	588
249	20240822	144100	737663295	2975	2975	2975	2975	2
250	20240822	144000	737657345	2965	2970	2975	2965	10811
251	20240822	143900	705552710	2965	2975	2975	2965	153
252	20240822	143800	705099030	2975	2975	2975	2975	1
253	20240822	143700	705096055	2970	2970	2970	2970	501
254	20240822	143600	703608085	2970	2970	2970	2970	0
255	20240822	143500	703608085	2970	2970	2970	2970	100
256	20240822	143400	703311085	2970	2970	2970	2970	0
257	20240822	143300	703311085	2970	2970	2970	2970	500
258	20240822	143200	701826085	2965	2965	2965	2965	0
259	20240822	143100	701826085	2965	2965	2965	2965	1
260	20240822	143000	701823120	2965	2965	2965	2965	200
261	20240822	142900	701230120	2970	2965	2970	2965	30
262	20240822	142800	701141165	2970	2970	2970	2965	402
263	20240822	142700	699948725	2970	2970	2970	2970	19
264	20240822	142600	699892295	2970	2970	2970	2970	100
265	20240822	142500	699595295	2970	2970	2970	2970	62
266	20240822	142400	699411155	2970	2970	2970	2970	35
267	20240822	142300	699307205	2970	2970	2970	2970	0
268	20240822	142200	699307205	2970	2970	2970	2970	30
269	20240822	142100	699218105	2970	2970	2970	2970	1
270	20240822	142000	699215135	2970	2970	2970	2970	1
271	20240822	141900	699212165	2965	2965	2965	2965	8
272	20240822	141800	699188445	2965	2965	2965	2965	0
273	20240822	141700	699188445	2965	2965	2965	2965	495
274	20240822	141600	697720770	2965	2965	2965	2965	52
275	20240822	141500	697566590	2965	2965	2965	2965	161
276	20240822	141400	697089225	2965	2965	2965	2965	286
277	20240822	141300	696241235	2965	2960	2965	2960	627
278	20240822	141200	694384365	2965	2965	2965	2965	0
279	20240822	141100	694384365	2965	2965	2965	2965	101
280	20240822	141000	694084900	2965	2965	2965	2965	10
281	20240822	140900	694055250	2965	2965	2965	2965	0
282	20240822	140800	694055250	2965	2965	2965	2965	212
283	20240822	140700	693426670	2965	2965	2965	2965	2
284	20240822	140600	693420740	2965	2965	2965	2965	9
285	20240822	140500	693394055	2965	2965	2965	2965	2
286	20240822	140400	693388125	2965	2960	2965	2960	1307
287	20240822	140300	689519370	2965	2965	2965	2965	0
288	20240822	140200	689519370	2965	2965	2965	2965	16
289	20240822	140100	689471930	2965	2965	2965	2965	5
290	20240822	140000	689457105	2965	2965	2965	2965	1
291	20240822	135900	689454140	2965	2965	2965	2965	0
292	20240822	135800	689454140	2965	2965	2965	2965	10
293	20240822	135700	689424490	2965	2965	2965	2965	200
294	20240822	135600	688831490	2965	2965	2965	2965	0
295	20240822	135500	688831490	2965	2965	2965	2965	501
296	20240822	135400	687346025	2965	2970	2970	2965	158
297	20240822	135300	686877505	2965	2965	2965	2965	0
298	20240822	135200	686877505	2965	2965	2965	2965	500
299	20240822	135100	685395005	2970	2970	2970	2970	157
300	20240822	135000	684928715	2980	2980	2980	2980	0
301	20240822	134900	684928715	2980	2980	2980	2980	100
302	20240822	134800	684630715	2980	2980	2980	2980	0
303	20240822	134700	684630715	2980	2980	2980	2980	6
304	20240822	134600	684612835	2980	2980	2980	2980	0
305	20240822	134500	684612835	2980	2980	2980	2980	16
306	20240822	134400	684565155	2985	2965	2985	2965	146
307	20240822	134300	684132245	2970	2970	2970	2970	2
308	20240822	134200	684126305	2970	2970	2970	2965	24
309	20240822	134100	684055040	2970	2970	2970	2970	14
310	20240822	134000	684013460	2960	2960	2960	2960	1
311	20240822	133900	684010500	2960	2965	2965	2960	101
312	20240822	133800	683711535	2970	2970	2970	2965	172
313	20240822	133700	683201445	2960	2960	2960	2960	559
314	20240822	133600	681546805	2965	2965	2965	2965	304
315	20240822	133500	680645445	2960	2960	2960	2960	160
316	20240822	133400	680171845	2960	2960	2960	2960	0
317	20240822	133300	680171845	2960	2960	2960	2960	168
318	20240822	133200	679674565	2965	2965	2965	2965	300
319	20240822	133100	678785065	2965	2970	2970	2965	3
320	20240822	133000	678776165	2970	2975	2975	2970	206
321	20240822	132900	678163345	2975	2975	2975	2975	60
322	20240822	132800	677984845	2975	2975	2975	2975	0
323	20240822	132700	677984845	2975	2975	2975	2975	200
324	20240822	132600	677389845	2975	2970	2975	2970	85
325	20240822	132500	677137390	2970	2970	2970	2970	122
326	20240822	132400	676775050	2970	2970	2970	2970	0
327	20240822	132300	676775050	2970	2970	2970	2970	100
328	20240822	132200	676478050	2970	2970	2970	2970	0
329	20240822	132100	676478050	2970	2970	2970	2970	0
330	20240822	132000	676478050	2970	2970	2970	2970	0
331	20240822	131900	676478050	2970	2970	2970	2970	0
332	20240822	131800	676478050	2970	2970	2970	2970	19
333	20240822	131700	676421620	2970	2970	2970	2970	0
334	20240822	131600	676421620	2970	2970	2970	2970	20
335	20240822	131500	676362220	2990	2970	2990	2970	350
336	20240822	131400	675322625	2970	2970	2970	2970	0
337	20240822	131300	675322625	2970	2965	2970	2965	2
338	20240822	131200	675316690	2970	2965	2975	2965	18
339	20240822	131100	675263190	2965	2965	2965	2965	10
340	20240822	131000	675233540	2955	2955	2955	2955	270
341	20240822	130900	674435690	2955	2955	2955	2955	0
342	20240822	130800	674435690	2955	2960	2960	2955	2093
343	20240822	130700	668249615	2970	2960	2970	2960	2
344	20240822	130600	668243685	2975	2960	2975	2955	22042
345	20240822	130500	603077495	2970	2970	2970	2970	0
346	20240822	130400	603077495	2970	2970	2970	2970	334
347	20240822	130300	602085515	2970	2970	2970	2970	0
348	20240822	130200	602085515	2970	2970	2970	2970	933
349	20240822	130100	599314505	2965	2965	2965	2965	105
350	20240822	130000	599003180	2965	2965	2965	2960	1051
351	20240822	125900	595886970	2965	2965	2965	2965	400
352	20240822	125800	594700970	2965	2965	2965	2965	1000
353	20240822	125700	591735970	2965	2965	2965	2965	50
354	20240822	125600	591587720	2965	2965	2965	2965	1005
355	20240822	125500	588607895	2965	2965	2965	2965	5
356	20240822	125400	588593070	2960	2960	2960	2960	2
357	20240822	125300	588587150	2965	2965	2965	2965	300
358	20240822	125200	587697650	2965	2960	2965	2960	108
359	20240822	125100	587377470	2960	2960	2960	2960	0
360	20240822	125000	587377470	2960	2960	2960	2960	0
361	20240822	124900	587377470	2960	2965	2965	2960	702
362	20240822	124800	585299540	2965	2965	2965	2965	601
363	20240822	124700	583517575	2970	2965	2970	2965	562
364	20240822	124600	581851240	2965	2965	2965	2965	1223
365	20240822	124500	578225045	2965	2965	2965	2965	365
366	20240822	124400	577142820	2965	2965	2965	2965	4
367	20240822	124300	577130960	2960	2960	2960	2960	115
368	20240822	124200	576790560	2960	2960	2965	2960	905
369	20240822	124100	574108820	2955	2960	2960	2955	217
370	20240822	124000	573467525	2960	2965	2965	2960	8901
371	20240822	123900	547098070	2970	2970	2970	2970	0
372	20240822	123800	547098070	2970	2970	2970	2970	95
373	20240822	123700	546815920	2970	2970	2970	2970	1601
374	20240822	123600	542060950	2970	2970	2970	2970	942
375	20240822	123500	539263210	2980	2980	2980	2980	100
376	20240822	123400	538965210	2980	2980	2980	2980	2
377	20240822	123300	538959250	2980	2980	2980	2980	0
378	20240822	123200	538959250	2980	2980	2980	2980	0
379	20240822	123100	538959250	2980	2980	2980	2980	3
380	20240822	123000	538950310	2980	2980	2980	2980	100
381	20240822	122900	538652310	2980	2980	2980	2980	0
382	20240822	122800	538652310	2980	2980	2980	2980	0
383	20240822	122700	538652310	2980	2980	2980	2980	3
384	20240822	122600	538643370	2970	2970	2970	2970	0
385	20240822	122500	538643370	2970	2970	2970	2970	0
386	20240822	122400	538643370	2970	2970	2970	2970	5
387	20240822	122300	538628520	2970	2970	2970	2970	0
388	20240822	122200	538628520	2970	2970	2970	2970	0
389	20240822	122100	538628520	2970	2970	2970	2970	5290
390	20240822	122000	522917220	2975	2975	2975	2975	200
391	20240822	121900	522322220	2980	2980	2980	2980	0
392	20240822	121800	522322220	2980	2980	2980	2980	0
393	20240822	121700	522322220	2980	2980	2980	2980	1
394	20240822	121600	522319240	2980	2980	2980	2980	0
395	20240822	121500	522319240	2980	2980	2980	2980	0
396	20240822	121400	522319240	2980	2980	2980	2980	1
397	20240822	121300	522316260	2970	2970	2970	2970	1000
398	20240822	121200	519346260	2970	2970	2970	2970	0
399	20240822	121100	519346260	2970	2970	2970	2970	0
400	20240822	121000	519346260	2970	2970	2970	2970	0
401	20240822	120900	519346260	2970	2970	2970	2970	0
402	20240822	120800	519346260	2970	2970	2970	2970	0
403	20240822	120700	519346260	2970	2970	2970	2970	430
404	20240822	120600	518069160	2975	2975	2975	2975	50
405	20240822	120500	517920410	2980	2980	2980	2980	1010
406	20240822	120400	514910610	2980	2980	2980	2980	0
407	20240822	120300	514910610	2980	2980	2980	2980	10
408	20240822	120200	514880810	2980	2980	2980	2980	7
409	20240822	120100	514859950	2975	2975	2975	2975	176
410	20240822	120000	514336350	2975	2975	2975	2975	10
411	20240822	115900	514306600	2975	2975	2975	2975	85
412	20240822	115800	514053725	2975	2975	2975	2975	0
413	20240822	115700	514053725	2975	2975	2975	2975	0
414	20240822	115600	514053725	2975	2975	2975	2975	676
415	20240822	115500	512042625	2975	2975	2975	2975	0
416	20240822	115400	512042625	2975	2975	2975	2975	12
417	20240822	115300	512006925	2975	2975	2975	2975	40
418	20240822	115200	511887925	2975	2975	2975	2975	299
419	20240822	115100	510998400	2975	2975	2975	2975	20
420	20240822	115000	510938900	2975	2975	2975	2975	10
421	20240822	114900	510909150	2970	2970	2970	2970	20
422	20240822	114800	510849750	2970	2970	2970	2970	0
423	20240822	114700	510849750	2970	2970	2970	2970	1
424	20240822	114600	510846780	2975	2975	2975	2975	39
425	20240822	114500	510730755	2975	2970	2975	2965	4300
426	20240822	114400	497959275	2970	2970	2970	2970	1
427	20240822	114300	497956305	2975	2975	2975	2975	20
428	20240822	114200	497896805	2975	2975	2975	2975	11
429	20240822	114100	497864080	2970	2975	2975	2970	373
430	20240822	114000	496756255	2975	2975	2975	2975	0
431	20240822	113900	496756255	2975	2975	2975	2975	0
432	20240822	113800	496756255	2975	2975	2980	2975	17
433	20240822	113700	496705655	2975	2970	2975	2970	10
434	20240822	113600	496675910	2970	2975	2975	2970	52
435	20240822	113500	496521460	2980	2980	2980	2980	1
436	20240822	113400	496518480	2975	2975	2975	2975	400
437	20240822	113300	495328480	2970	2975	2975	2970	1083
438	20240822	113200	492111335	2970	2975	2975	2970	513
439	20240822	113100	490587710	2970	2975	2975	2970	17
440	20240822	113000	490537170	2970	2975	2975	2970	1403
441	20240822	112900	486365085	2970	2980	2980	2970	12010
442	20240822	112800	450644880	2980	2980	2980	2980	108
443	20240822	112700	450323040	2980	2980	2980	2980	507
444	20240822	112600	448812180	2980	2980	2980	2980	1
445	20240822	112500	448809200	2980	2980	2980	2980	101
446	20240822	112400	448508220	2980	2980	2980	2980	1
447	20240822	112300	448505240	2975	2975	2975	2975	0
448	20240822	112200	448505240	2975	2985	2985	2975	643
449	20240822	112100	446592285	2980	2980	2980	2980	13
450	20240822	112000	446553545	2980	2980	2980	2980	4112
451	20240822	111900	434299785	2980	2985	2985	2980	233
452	20240822	111800	433605425	2985	2990	2990	2985	6222
453	20240822	111700	415030420	2990	2990	2990	2990	2
454	20240822	111600	415024440	2990	2990	2990	2990	5
455	20240822	111500	415009490	2990	2990	2990	2985	204
456	20240822	111400	414399535	2990	2990	2990	2990	0
457	20240822	111300	414399535	2990	2990	2990	2990	60
458	20240822	111200	414220135	2985	2990	2990	2985	71
459	20240822	111100	414007850	2990	2990	2990	2990	130
460	20240822	111000	413619150	2990	2990	2990	2990	15
461	20240822	110900	413574300	2990	2985	2990	2985	1187
462	20240822	110800	410025970	2990	2990	2990	2990	1013
463	20240822	110700	406997100	2990	2990	2990	2990	793
464	20240822	110600	404626030	2990	2990	2990	2990	0
465	20240822	110500	404626030	2990	2990	2990	2990	0
466	20240822	110400	404626030	2990	2990	2990	2990	0
467	20240822	110300	404626030	2990	2990	2990	2990	0
468	20240822	110200	404626030	2990	2990	2990	2990	0
469	20240822	110100	404626030	2990	2990	2990	2990	0
470	20240822	110000	404626030	2990	2995	2995	2990	1765
471	20240822	105900	399348250	2995	2995	2995	2995	0
472	20240822	105800	399348250	2995	2995	2995	2995	0
473	20240822	105700	399348250	2995	2995	2995	2995	100
474	20240822	105600	399048750	2995	2995	2995	2995	1000
475	20240822	105500	396053750	2995	2995	2995	2995	100
476	20240822	105400	395754250	2995	2990	2995	2990	786
477	20240822	105300	393400880	2995	2995	2995	2995	1
478	20240822	105200	393397885	2995	2995	2995	2995	10
479	20240822	105100	393367935	2995	2995	2995	2995	3
480	20240822	105000	393358950	2995	2995	2995	2995	0
481	20240822	104900	393358950	2995	2995	2995	2995	24
482	20240822	104800	393287070	2995	2995	2995	2995	12
483	20240822	104700	393251130	2995	2995	2995	2995	25
484	20240822	104600	393176255	2995	2995	2995	2995	62
485	20240822	104500	392990565	2995	2990	2995	2990	324
486	20240822	104400	392021800	2990	2990	2990	2990	43
487	20240822	104300	391893230	2990	2990	2990	2990	311
488	20240822	104200	390963340	2990	2995	2995	2990	14235
489	20240822	104100	348347405	3000	3000	3000	3000	4
490	20240822	104000	348335405	2995	2995	2995	2995	3867
491	20240822	103900	336753740	2995	2995	2995	2995	350
492	20240822	103800	335705490	3000	3000	3000	3000	2
493	20240822	103700	335699490	3005	3005	3005	3000	35
494	20240822	103600	335594340	3005	3005	3005	3005	2
495	20240822	103500	335588330	2995	2995	2995	2995	10
496	20240822	103400	335558380	3000	3000	3000	3000	101
497	20240822	103300	335255380	3005	3005	3005	3005	0
498	20240822	103200	335255380	3005	3005	3005	3005	0
499	20240822	103100	335255380	3005	3000	3005	3000	32
500	20240822	103000	335159375	3005	3005	3005	3005	10
501	20240822	102900	335129325	3005	3005	3005	3005	1
502	20240822	102800	335126320	3005	3005	3005	3005	0
503	20240822	102700	335126320	3005	3005	3005	3005	22
504	20240822	102600	335060210	2995	2995	2995	2995	0
505	20240822	102500	335060210	2995	2995	2995	2995	0
506	20240822	102400	335060210	2995	2995	2995	2995	0
507	20240822	102300	335060210	2995	3000	3000	2995	2865
508	20240822	102200	326470535	3005	3005	3005	3005	15
509	20240822	102100	326425460	3005	3005	3005	3005	0
510	20240822	102000	326425460	3005	3005	3005	3005	0
511	20240822	101900	326425460	3005	3005	3005	3000	2825
512	20240822	101800	317949885	3005	3005	3005	3005	750
513	20240822	101700	315696135	3005	3005	3005	3005	0
514	20240822	101600	315696135	3005	3010	3010	3005	38
515	20240822	101500	315581930	3010	3010	3010	3010	700
516	20240822	101400	313474930	3015	3015	3015	3015	0
517	20240822	101300	313474930	3015	3015	3015	3015	0
518	20240822	101200	313474930	3015	3000	3015	3000	10
519	20240822	101100	313444880	3000	3000	3000	3000	330
520	20240822	101000	312454880	3000	3005	3005	3000	207
521	20240822	100900	311832880	3005	3005	3005	3005	2
522	20240822	100800	311826870	3005	3005	3005	3005	3
523	20240822	100700	311817855	3000	3000	3000	3000	1263
524	20240822	100600	308028855	3000	3005	3005	3000	2290
525	20240822	100500	301157100	3010	3010	3010	3010	200
526	20240822	100400	300555100	3010	3010	3010	3010	3
527	20240822	100300	300546070	3010	3000	3010	3000	628
528	20240822	100200	298662060	3010	3010	3010	3010	1
529	20240822	100100	298659050	3010	3010	3010	3005	504
530	20240822	100000	297142025	3000	2995	3000	2995	276
531	20240822	095900	296314030	2995	2995	2995	2995	0
532	20240822	095800	296314030	2995	3000	3000	2995	600
533	20240822	095700	294514530	3000	3000	3000	3000	1200
534	20240822	095600	290914530	3015	3000	3015	3000	4
535	20240822	095500	290902515	3015	3015	3015	3015	1
536	20240822	095400	290899500	3005	3005	3005	3005	107
537	20240822	095300	290577965	3005	3005	3005	3005	689
538	20240822	095200	288507520	3005	3005	3005	3005	40
539	20240822	095100	288387320	3005	3000	3005	3000	1135
540	20240822	095000	284976695	2995	2995	2995	2995	0
541	20240822	094900	284976695	2995	2995	2995	2995	0
542	20240822	094800	284976695	2995	2995	3000	2995	1029
543	20240822	094700	281892045	3000	3000	3000	3000	5
544	20240822	094600	281877045	3000	3000	3000	3000	627
545	20240822	094500	279996045	3000	3000	3000	3000	13
546	20240822	094400	279957045	2995	3000	3005	2995	2341
547	20240822	094300	272934100	3000	2990	3005	2990	2512
548	20240822	094200	265423055	2995	3000	3000	2995	2754
549	20240822	094100	257174770	3000	3000	3000	3000	2065
550	20240822	094000	250979770	3010	3010	3010	3010	0
551	20240822	093900	250979770	3010	3010	3010	3010	0
552	20240822	093800	250979770	3010	3005	3010	3005	1006
553	20240822	093700	247956715	3005	3000	3005	3000	21
554	20240822	093600	247893710	3000	3000	3000	2995	3352
555	20240822	093500	237843970	2995	2995	2995	2995	2450
556	20240822	093400	230506220	2995	3000	3000	2995	6054
557	20240822	093300	212347490	3005	3015	3015	3005	3368
558	20240822	093200	202226575	3010	3015	3015	3010	994
559	20240822	093100	199232840	3015	3015	3015	3015	0
560	20240822	093000	199232840	3015	3015	3015	3015	60
561	20240822	092900	199051940	3015	3005	3015	3005	35
562	20240822	092800	198946505	3015	3010	3015	3005	4401
563	20240822	092700	185699490	3015	3020	3020	3015	2358
564	20240822	092600	178589120	3025	3015	3025	3015	7
565	20240822	092500	178567975	3020	3025	3025	3015	1568
566	20240822	092400	173831455	3030	3025	3030	3025	137
567	20240822	092300	173416945	3035	3035	3035	3035	21
568	20240822	092200	173353210	3030	3030	3030	3030	1440
569	20240822	092100	168990010	3040	3040	3040	3040	75
570	20240822	092000	168762010	3040	3040	3040	3040	7
571	20240822	091900	168740730	3040	3035	3040	3035	14
572	20240822	091800	168698220	3035	3035	3040	3035	40
573	20240822	091700	168576795	3040	3040	3040	3040	54
574	20240822	091600	168412635	3040	3030	3040	3030	2453
575	20240822	091500	160962155	3035	3040	3040	3035	67
576	20240822	091400	160758805	3040	3040	3040	3040	0
577	20240822	091300	160758805	3040	3035	3040	3035	4
578	20240822	091200	160746650	3040	3035	3045	3030	71
579	20240822	091100	160530985	3030	3050	3050	3030	1103
580	20240822	091000	157183640	3045	3050	3050	3040	7060
581	20240822	090900	135689105	3050	3060	3060	3050	6642
582	20240822	090800	115391920	3055	3050	3065	3050	2153
583	20240822	090700	108818495	3060	3040	3060	3040	7173
584	20240822	090600	86913160	3040	3045	3045	3040	1640
585	20240822	090500	81923560	3045	3050	3050	3045	2408
586	20240822	090400	74591100	3050	3050	3055	3050	3191
587	20240822	090300	64852215	3050	3050	3050	3045	1204
588	20240822	090200	61183915	3055	3055	3055	3055	1587
589	20240822	090100	56335630	3060	3040	3060	3040	10561
590	20240822	090000	24129640	3040	3035	3045	3035	7950