KissMeData/051630/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	193000	74267960	2940	2940	2940	2940	320
3	20240822	192900	74267960	2940	2940	2940	2940	0
4	20240822	192800	74267960	2940	2940	2940	2940	0
5	20240822	192700	74267960	2940	2940	2940	2940	0
6	20240822	192600	74267960	2940	2940	2940	2940	0
7	20240822	192500	74267960	2940	2940	2940	2940	0
8	20240822	192400	74267960	2940	2940	2940	2940	0
9	20240822	192300	74267960	2940	2940	2940	2940	0
10	20240822	192200	74267960	2940	2940	2940	2940	0
11	20240822	192100	74267960	2940	2940	2940	2940	0
12	20240822	192000	74267960	2940	2940	2940	2940	0
13	20240822	191900	74267960	2940	2940	2940	2940	0
14	20240822	191800	74267960	2940	2940	2940	2940	0
15	20240822	191700	74267960	2940	2940	2940	2940	0
16	20240822	191600	74267960	2940	2940	2940	2940	0
17	20240822	191500	74267960	2940	2940	2940	2940	0
18	20240822	191400	74267960	2940	2940	2940	2940	0
19	20240822	191300	74267960	2940	2940	2940	2940	0
20	20240822	191200	74267960	2940	2940	2940	2940	0
21	20240822	191100	74267960	2940	2940	2940	2940	0
22	20240822	191000	74267960	2940	2940	2940	2940	0
23	20240822	190900	74267960	2940	2940	2940	2940	0
24	20240822	190800	74267960	2940	2940	2940	2940	0
25	20240822	190700	74267960	2940	2940	2940	2940	0
26	20240822	190600	74267960	2940	2940	2940	2940	0
27	20240822	190500	74267960	2940	2940	2940	2940	0
28	20240822	190400	74267960	2940	2940	2940	2940	0
29	20240822	190300	74267960	2940	2940	2940	2940	0
30	20240822	190200	74267960	2940	2940	2940	2940	0
31	20240822	190100	74267960	2940	2940	2940	2940	0
32	20240822	190000	74267960	2940	2940	2940	2940	320
33	20240822	185900	74267960	2940	2940	2940	2940	0
34	20240822	185800	74267960	2940	2940	2940	2940	0
35	20240822	185700	74267960	2940	2940	2940	2940	0
36	20240822	185600	74267960	2940	2940	2940	2940	0
37	20240822	185500	74267960	2940	2940	2940	2940	0
38	20240822	185400	74267960	2940	2940	2940	2940	0
39	20240822	185300	74267960	2940	2940	2940	2940	0
40	20240822	185200	74267960	2940	2940	2940	2940	0
41	20240822	185100	74267960	2940	2940	2940	2940	0
42	20240822	185000	74267960	2940	2940	2940	2940	0
43	20240822	184900	74267960	2940	2940	2940	2940	0
44	20240822	184800	74267960	2940	2940	2940	2940	0
45	20240822	184700	74267960	2940	2940	2940	2940	0
46	20240822	184600	74267960	2940	2940	2940	2940	0
47	20240822	184500	74267960	2940	2940	2940	2940	0
48	20240822	184400	74267960	2940	2940	2940	2940	0
49	20240822	184300	74267960	2940	2940	2940	2940	0
50	20240822	184200	74267960	2940	2940	2940	2940	0
51	20240822	184100	74267960	2940	2940	2940	2940	0
52	20240822	184000	74267960	2940	2940	2940	2940	0
53	20240822	183900	74267960	2940	2940	2940	2940	0
54	20240822	183800	74267960	2940	2940	2940	2940	0
55	20240822	183700	74267960	2940	2940	2940	2940	0
56	20240822	183600	74267960	2940	2940	2940	2940	0
57	20240822	183500	74267960	2940	2940	2940	2940	0
58	20240822	183400	74267960	2940	2940	2940	2940	0
59	20240822	183300	74267960	2940	2940	2940	2940	0
60	20240822	183200	74267960	2940	2940	2940	2940	0
61	20240822	183100	74267960	2940	2940	2940	2940	0
62	20240822	183000	74267960	2940	2940	2940	2940	320
63	20240822	182900	74267960	2940	2940	2940	2940	0
64	20240822	182800	74267960	2940	2940	2940	2940	0
65	20240822	182700	74267960	2940	2940	2940	2940	0
66	20240822	182600	74267960	2940	2940	2940	2940	0
67	20240822	182500	74267960	2940	2940	2940	2940	0
68	20240822	182400	74267960	2940	2940	2940	2940	0
69	20240822	182300	74267960	2940	2940	2940	2940	0
70	20240822	182200	74267960	2940	2940	2940	2940	0
71	20240822	182100	74267960	2940	2940	2940	2940	0
72	20240822	182000	74267960	2940	2940	2940	2940	0
73	20240822	181900	74267960	2940	2940	2940	2940	0
74	20240822	181800	74267960	2940	2940	2940	2940	0
75	20240822	181700	74267960	2940	2940	2940	2940	0
76	20240822	181600	74267960	2940	2940	2940	2940	0
77	20240822	181500	74267960	2940	2940	2940	2940	0
78	20240822	181400	74267960	2940	2940	2940	2940	0
79	20240822	181300	74267960	2940	2940	2940	2940	0
80	20240822	181200	74267960	2940	2940	2940	2940	0
81	20240822	181100	74267960	2940	2940	2940	2940	0
82	20240822	181000	74267960	2940	2940	2940	2940	0
83	20240822	180900	74267960	2940	2940	2940	2940	0
84	20240822	180800	74267960	2940	2940	2940	2940	0
85	20240822	180700	74267960	2940	2940	2940	2940	0
86	20240822	180600	74267960	2940	2940	2940	2940	0
87	20240822	180500	74267960	2940	2940	2940	2940	0
88	20240822	180400	74267960	2940	2940	2940	2940	0
89	20240822	180300	74267960	2940	2940	2940	2940	0
90	20240822	180200	74267960	2940	2940	2940	2940	0
91	20240822	180100	74267960	2940	2940	2940	2940	0
92	20240822	180000	74267960	2940	2940	2940	2940	320
93	20240822	175900	74267960	2940	2940	2940	2940	0
94	20240822	175800	74267960	2940	2940	2940	2940	0
95	20240822	175700	74267960	2940	2940	2940	2940	0
96	20240822	175600	74267960	2940	2940	2940	2940	0
97	20240822	175500	74267960	2940	2940	2940	2940	0
98	20240822	175400	74267960	2940	2940	2940	2940	0
99	20240822	175300	74267960	2940	2940	2940	2940	0
100	20240822	175200	74267960	2940	2940	2940	2940	0
101	20240822	175100	74267960	2940	2940	2940	2940	0
102	20240822	175000	74267960	2940	2940	2940	2940	0
103	20240822	174900	74267960	2940	2940	2940	2940	0
104	20240822	174800	74267960	2940	2940	2940	2940	0
105	20240822	174700	74267960	2940	2940	2940	2940	0
106	20240822	174600	74267960	2940	2940	2940	2940	0
107	20240822	174500	74267960	2940	2940	2940	2940	0
108	20240822	174400	74267960	2940	2940	2940	2940	0
109	20240822	174300	74267960	2940	2940	2940	2940	0
110	20240822	174200	74267960	2940	2940	2940	2940	0
111	20240822	174100	74267960	2940	2940	2940	2940	0
112	20240822	174000	74267960	2940	2940	2940	2940	0
113	20240822	173900	74267960	2940	2940	2940	2940	0
114	20240822	173800	74267960	2940	2940	2940	2940	0
115	20240822	173700	74267960	2940	2940	2940	2940	0
116	20240822	173600	74267960	2940	2940	2940	2940	0
117	20240822	173500	74267960	2940	2940	2940	2940	0
118	20240822	173400	74267960	2940	2940	2940	2940	0
119	20240822	173300	74267960	2940	2940	2940	2940	0
120	20240822	173200	74267960	2940	2940	2940	2940	0
121	20240822	173100	74267960	2940	2940	2940	2940	0
122	20240822	173000	74267960	2940	2940	2940	2940	320
123	20240822	172900	74267960	2940	2940	2940	2940	0
124	20240822	172800	74267960	2940	2940	2940	2940	0
125	20240822	172700	74267960	2940	2940	2940	2940	0
126	20240822	172600	74267960	2940	2940	2940	2940	0
127	20240822	172500	74267960	2940	2940	2940	2940	0
128	20240822	172400	74267960	2940	2940	2940	2940	0
129	20240822	172300	74267960	2940	2940	2940	2940	0
130	20240822	172200	74267960	2940	2940	2940	2940	0
131	20240822	172100	74267960	2940	2940	2940	2940	0
132	20240822	172000	74267960	2940	2940	2940	2940	0
133	20240822	171900	74267960	2940	2940	2940	2940	0
134	20240822	171800	74267960	2940	2940	2940	2940	0
135	20240822	171700	74267960	2940	2940	2940	2940	0
136	20240822	171600	74267960	2940	2940	2940	2940	0
137	20240822	171500	74267960	2940	2940	2940	2940	0
138	20240822	171400	74267960	2940	2940	2940	2940	0
139	20240822	171300	74267960	2940	2940	2940	2940	0
140	20240822	171200	74267960	2940	2940	2940	2940	0
141	20240822	171100	74267960	2940	2940	2940	2940	0
142	20240822	171000	74267960	2940	2940	2940	2940	0
143	20240822	170900	74267960	2940	2940	2940	2940	0
144	20240822	170800	74267960	2940	2940	2940	2940	0
145	20240822	170700	74267960	2940	2940	2940	2940	0
146	20240822	170600	74267960	2940	2940	2940	2940	0
147	20240822	170500	74267960	2940	2940	2940	2940	0
148	20240822	170400	74267960	2940	2940	2940	2940	0
149	20240822	170300	74267960	2940	2940	2940	2940	0
150	20240822	170200	74267960	2940	2940	2940	2940	0
151	20240822	170100	74267960	2940	2940	2940	2940	0
152	20240822	170000	74267960	2940	2940	2940	2940	320
153	20240822	165900	74267960	2940	2940	2940	2940	0
154	20240822	165800	74267960	2940	2940	2940	2940	0
155	20240822	165700	74267960	2940	2940	2940	2940	0
156	20240822	165600	74267960	2940	2940	2940	2940	0
157	20240822	165500	74267960	2940	2940	2940	2940	0
158	20240822	165400	74267960	2940	2940	2940	2940	0
159	20240822	165300	74267960	2940	2940	2940	2940	0
160	20240822	165200	74267960	2940	2940	2940	2940	0
161	20240822	165100	74267960	2940	2940	2940	2940	0
162	20240822	165000	74267960	2940	2940	2940	2940	0
163	20240822	164900	74267960	2940	2940	2940	2940	0
164	20240822	164800	74267960	2940	2940	2940	2940	0
165	20240822	164700	74267960	2940	2940	2940	2940	0
166	20240822	164600	74267960	2940	2940	2940	2940	0
167	20240822	164500	74267960	2940	2940	2940	2940	0
168	20240822	164400	74267960	2940	2940	2940	2940	0
169	20240822	164300	74267960	2940	2940	2940	2940	0
170	20240822	164200	74267960	2940	2940	2940	2940	0
171	20240822	164100	74267960	2940	2940	2940	2940	0
172	20240822	164000	74267960	2940	2940	2940	2940	0
173	20240822	163900	74267960	2940	2940	2940	2940	0
174	20240822	163800	74267960	2940	2940	2940	2940	0
175	20240822	163700	74267960	2940	2940	2940	2940	0
176	20240822	163600	74267960	2940	2940	2940	2940	0
177	20240822	163500	74267960	2940	2940	2940	2940	0
178	20240822	163400	74267960	2940	2940	2940	2940	0
179	20240822	163300	74267960	2940	2940	2940	2940	0
180	20240822	163200	74267960	2940	2940	2940	2940	0
181	20240822	163100	74267960	2940	2940	2940	2940	0
182	20240822	163000	74267960	2940	2940	2940	2940	320
183	20240822	162900	74267960	2940	2940	2940	2940	0
184	20240822	162800	74267960	2940	2940	2940	2940	0
185	20240822	162700	74267960	2940	2940	2940	2940	0
186	20240822	162600	74267960	2940	2940	2940	2940	0
187	20240822	162500	74267960	2940	2940	2940	2940	0
188	20240822	162400	74267960	2940	2940	2940	2940	0
189	20240822	162300	74267960	2940	2940	2940	2940	0
190	20240822	162200	74267960	2940	2940	2940	2940	0
191	20240822	162100	74267960	2940	2940	2940	2940	0
192	20240822	162000	74267960	2940	2940	2940	2940	0
193	20240822	161900	74267960	2940	2940	2940	2940	0
194	20240822	161800	74267960	2940	2940	2940	2940	0
195	20240822	161700	74267960	2940	2940	2940	2940	0
196	20240822	161600	74267960	2940	2940	2940	2940	0
197	20240822	161500	74267960	2940	2940	2940	2940	0
198	20240822	161400	74267960	2940	2940	2940	2940	0
199	20240822	161300	74267960	2940	2940	2940	2940	0
200	20240822	161200	74267960	2940	2940	2940	2940	0
201	20240822	161100	74267960	2940	2940	2940	2940	0
202	20240822	161000	74267960	2940	2940	2940	2940	0
203	20240822	160900	74267960	2940	2940	2940	2940	0
204	20240822	160800	74267960	2940	2940	2940	2940	0
205	20240822	160700	74267960	2940	2940	2940	2940	0
206	20240822	160600	74267960	2940	2940	2940	2940	0
207	20240822	160500	74267960	2940	2940	2940	2940	0
208	20240822	160400	74267960	2940	2940	2940	2940	0
209	20240822	160300	74267960	2940	2940	2940	2940	0
210	20240822	160200	74267960	2940	2940	2940	2940	0
211	20240822	160100	74267960	2940	2940	2940	2940	0
212	20240822	160000	74267960	2940	2940	2940	2940	320
213	20240822	155900	74267960	2940	2940	2940	2940	0
214	20240822	155800	74267960	2940	2940	2940	2940	0
215	20240822	155700	74267960	2940	2940	2940	2940	0
216	20240822	155600	74267960	2940	2940	2940	2940	0
217	20240822	155500	74267960	2940	2940	2940	2940	0
218	20240822	155400	74267960	2940	2940	2940	2940	0
219	20240822	155300	74267960	2940	2940	2940	2940	0
220	20240822	155200	74267960	2940	2940	2940	2940	0
221	20240822	155100	74267960	2940	2940	2940	2940	0
222	20240822	155000	74267960	2940	2940	2940	2940	0
223	20240822	154900	74267960	2940	2940	2940	2940	0
224	20240822	154800	74267960	2940	2940	2940	2940	0
225	20240822	154700	74267960	2940	2940	2940	2940	0
226	20240822	154600	74267960	2940	2940	2940	2940	0
227	20240822	154500	74267960	2940	2940	2940	2940	0
228	20240822	154400	74267960	2940	2940	2940	2940	0
229	20240822	154300	74267960	2940	2940	2940	2940	0
230	20240822	154200	74267960	2940	2940	2940	2940	0
231	20240822	154100	74267960	2940	2940	2940	2940	0
232	20240822	154000	74267960	2940	2940	2940	2940	0
233	20240822	153900	74267960	2940	2940	2940	2940	0
234	20240822	153800	74267960	2940	2940	2940	2940	0
235	20240822	153700	74267960	2940	2940	2940	2940	0
236	20240822	153600	74267960	2940	2940	2940	2940	0
237	20240822	153500	74267960	2940	2940	2940	2940	0
238	20240822	153400	74267960	2940	2940	2940	2940	0
239	20240822	153300	74267960	2940	2940	2940	2940	0
240	20240822	153200	74267960	2940	2940	2940	2940	0
241	20240822	153100	74267960	2940	2940	2940	2940	0
242	20240822	153000	74267960	2940	2940	2940	2940	640
243	20240822	152900	73327160	2935	2935	2935	2935	0
244	20240822	152800	73327160	2935	2935	2935	2935	0
245	20240822	152700	73327160	2935	2935	2935	2935	0
246	20240822	152600	73327160	2935	2935	2935	2935	0
247	20240822	152500	73327160	2935	2935	2935	2935	0
248	20240822	152400	73327160	2935	2935	2935	2935	0
249	20240822	152300	73327160	2935	2935	2935	2935	0
250	20240822	152200	73327160	2935	2935	2935	2935	0
251	20240822	152100	73327160	2935	2935	2935	2935	0
252	20240822	152000	73327160	2935	2935	2935	2935	0
253	20240822	151900	73327160	2935	2935	2935	2935	121
254	20240822	151800	72972025	2935	2935	2935	2935	0
255	20240822	151700	72972025	2935	2935	2935	2935	0
256	20240822	151600	72972025	2935	2935	2935	2935	30
257	20240822	151500	72883975	2935	2935	2935	2935	0
258	20240822	151400	72883975	2935	2935	2935	2935	126
259	20240822	151300	72514165	2940	2940	2940	2940	23
260	20240822	151200	72446545	2940	2940	2940	2940	20
261	20240822	151100	72387745	2940	2940	2940	2940	1
262	20240822	151000	72384805	2935	2935	2935	2935	25
263	20240822	150900	72311430	2940	2940	2940	2940	5
264	20240822	150800	72296730	2940	2940	2940	2940	383
265	20240822	150700	71170710	2940	2935	2940	2935	21
266	20240822	150600	71109070	2940	2940	2940	2940	0
267	20240822	150500	71109070	2940	2935	2940	2935	220
268	20240822	150400	70462520	2940	2940	2940	2940	0
269	20240822	150300	70462520	2940	2940	2940	2940	0
270	20240822	150200	70462520	2940	2940	2940	2940	1
271	20240822	150100	70459580	2935	2935	2935	2935	0
272	20240822	150000	70459580	2935	2935	2935	2935	100
273	20240822	145900	70166080	2940	2940	2940	2940	0
274	20240822	145800	70166080	2940	2940	2940	2940	0
275	20240822	145700	70166080	2940	2940	2940	2940	50
276	20240822	145600	70019080	2940	2940	2940	2940	0
277	20240822	145500	70019080	2940	2940	2940	2940	0
278	20240822	145400	70019080	2940	2940	2940	2940	0
279	20240822	145300	70019080	2940	2940	2940	2940	0
280	20240822	145200	70019080	2940	2940	2940	2940	0
281	20240822	145100	70019080	2940	2940	2940	2940	0
282	20240822	145000	70019080	2940	2940	2940	2940	0
283	20240822	144900	70019080	2940	2940	2940	2940	0
284	20240822	144800	70019080	2940	2940	2940	2940	0
285	20240822	144700	70019080	2940	2940	2940	2940	267
286	20240822	144600	69234100	2950	2950	2950	2950	0
287	20240822	144500	69234100	2950	2950	2950	2950	0
288	20240822	144400	69234100	2950	2950	2950	2950	0
289	20240822	144300	69234100	2950	2950	2950	2950	0
290	20240822	144200	69234100	2950	2950	2950	2950	0
291	20240822	144100	69234100	2950	2950	2950	2950	0
292	20240822	144000	69234100	2950	2950	2950	2950	0
293	20240822	143900	69234100	2950	2950	2950	2950	0
294	20240822	143800	69234100	2950	2950	2950	2950	0
295	20240822	143700	69234100	2950	2950	2950	2950	1
296	20240822	143600	69231150	2945	2945	2945	2945	0
297	20240822	143500	69231150	2945	2945	2945	2945	0
298	20240822	143400	69231150	2945	2940	2945	2940	715
299	20240822	143300	67125555	2945	2945	2945	2945	0
300	20240822	143200	67125555	2945	2945	2945	2945	0
301	20240822	143100	67125555	2945	2945	2945	2945	0
302	20240822	143000	67125555	2945	2945	2945	2945	0
303	20240822	142900	67125555	2945	2945	2945	2945	0
304	20240822	142800	67125555	2945	2945	2945	2945	0
305	20240822	142700	67125555	2945	2940	2945	2940	269
306	20240822	142600	66333820	2945	2945	2945	2945	0
307	20240822	142500	66333820	2945	2945	2945	2945	0
308	20240822	142400	66333820	2945	2945	2945	2945	0
309	20240822	142300	66333820	2945	2945	2945	2945	0
310	20240822	142200	66333820	2945	2945	2945	2945	0
311	20240822	142100	66333820	2945	2945	2945	2945	0
312	20240822	142000	66333820	2945	2945	2945	2945	0
313	20240822	141900	66333820	2945	2945	2945	2945	0
314	20240822	141800	66333820	2945	2945	2945	2945	0
315	20240822	141700	66333820	2945	2945	2945	2945	0
316	20240822	141600	66333820	2945	2945	2945	2945	0
317	20240822	141500	66333820	2945	2945	2945	2945	0
318	20240822	141400	66333820	2945	2945	2945	2945	0
319	20240822	141300	66333820	2945	2945	2945	2945	0
320	20240822	141200	66333820	2945	2945	2945	2945	0
321	20240822	141100	66333820	2945	2945	2945	2945	0
322	20240822	141000	66333820	2945	2945	2945	2945	0
323	20240822	140900	66333820	2945	2945	2945	2945	0
324	20240822	140800	66333820	2945	2945	2945	2945	0
325	20240822	140700	66333820	2945	2930	2945	2905	351
326	20240822	140600	65308965	2950	2950	2950	2950	0
327	20240822	140500	65308965	2950	2950	2950	2950	0
328	20240822	140400	65308965	2950	2950	2950	2950	0
329	20240822	140300	65308965	2950	2950	2950	2950	0
330	20240822	140200	65308965	2950	2950	2950	2950	100
331	20240822	140100	65013965	2955	2955	2955	2955	1
332	20240822	140000	65011010	2920	2920	2920	2920	0
333	20240822	135900	65011010	2920	2920	2920	2920	695
334	20240822	135800	62981610	2920	2920	2920	2920	0
335	20240822	135700	62981610	2920	2920	2920	2920	0
336	20240822	135600	62981610	2920	2895	2920	2895	2
337	20240822	135500	62975795	2900	2895	2900	2895	643
338	20240822	135400	61111100	2900	2900	2900	2900	490
339	20240822	135300	59690100	2900	2905	2905	2900	573
340	20240822	135200	58025540	2905	2915	2915	2905	534
341	20240822	135100	56470965	2915	2920	2920	2915	801
342	20240822	135000	54132050	2920	2920	2920	2920	29
343	20240822	134900	54047370	2920	2920	2920	2920	2453
344	20240822	134800	46884610	2920	2920	2920	2920	0
345	20240822	134700	46884610	2920	2920	2920	2920	275
346	20240822	134600	46081610	2925	2925	2925	2925	100
347	20240822	134500	45789110	2925	2930	2930	2925	1155
348	20240822	134400	42404965	2930	2930	2930	2930	128
349	20240822	134300	42029925	2935	2935	2935	2930	5
350	20240822	134200	42015260	2930	2935	2935	2930	470
351	20240822	134100	40635815	2940	2945	2945	2940	171
352	20240822	134000	40133070	2955	2955	2955	2955	0
353	20240822	133900	40133070	2955	2955	2955	2955	10
354	20240822	133800	40103520	2940	2960	2960	2940	8
355	20240822	133700	40079890	2960	2960	2960	2950	9
356	20240822	133600	40053270	2970	2970	2970	2970	0
357	20240822	133500	40053270	2970	2970	2970	2970	0
358	20240822	133400	40053270	2970	2970	2970	2970	0
359	20240822	133300	40053270	2970	2970	2970	2970	0
360	20240822	133200	40053270	2970	2970	2970	2970	0
361	20240822	133100	40053270	2970	2970	2970	2970	0
362	20240822	133000	40053270	2970	2970	2970	2970	0
363	20240822	132900	40053270	2970	2970	2970	2970	0
364	20240822	132800	40053270	2970	2970	2970	2970	0
365	20240822	132700	40053270	2970	2970	2970	2970	0
366	20240822	132600	40053270	2970	2970	2970	2970	0
367	20240822	132500	40053270	2970	2970	2970	2970	0
368	20240822	132400	40053270	2970	2970	2970	2970	0
369	20240822	132300	40053270	2970	2970	2970	2935	1620
370	20240822	132200	35273295	2970	2975	2975	2970	501
371	20240822	132100	33785225	2980	2980	2980	2980	0
372	20240822	132000	33785225	2980	2980	2980	2980	0
373	20240822	131900	33785225	2980	2980	2980	2980	0
374	20240822	131800	33785225	2980	2980	2980	2980	0
375	20240822	131700	33785225	2980	2980	2980	2980	0
376	20240822	131600	33785225	2980	2980	2980	2980	0
377	20240822	131500	33785225	2980	2980	2980	2980	0
378	20240822	131400	33785225	2980	2980	2980	2980	803
379	20240822	131300	31392285	2980	2980	2980	2980	0
380	20240822	131200	31392285	2980	2980	2980	2980	31
381	20240822	131100	31299905	2980	2980	2980	2980	0
382	20240822	131000	31299905	2980	2980	2980	2980	0
383	20240822	130900	31299905	2980	2980	2980	2980	0
384	20240822	130800	31299905	2980	2980	2980	2980	0
385	20240822	130700	31299905	2980	2980	2980	2980	0
386	20240822	130600	31299905	2980	2980	2980	2980	0
387	20240822	130500	31299905	2980	2980	2980	2980	215
388	20240822	130400	30659205	2990	2990	2990	2990	0
389	20240822	130300	30659205	2990	2990	2990	2990	0
390	20240822	130200	30659205	2990	2990	2990	2990	0
391	20240822	130100	30659205	2990	2990	2990	2990	0
392	20240822	130000	30659205	2990	2990	2990	2990	0
393	20240822	125900	30659205	2990	2990	2990	2990	0
394	20240822	125800	30659205	2990	2990	2990	2990	0
395	20240822	125700	30659205	2990	2980	2990	2980	31
396	20240822	125600	30566815	2980	2980	2980	2980	0
397	20240822	125500	30566815	2980	2980	2980	2980	5
398	20240822	125400	30551915	2990	2990	2990	2990	0
399	20240822	125300	30551915	2990	2990	2990	2990	0
400	20240822	125200	30551915	2990	2990	2990	2990	0
401	20240822	125100	30551915	2990	2990	2990	2990	0
402	20240822	125000	30551915	2990	2990	2990	2990	0
403	20240822	124900	30551915	2990	2990	2990	2990	0
404	20240822	124800	30551915	2990	2990	2990	2990	0
405	20240822	124700	30551915	2990	2990	2990	2990	0
406	20240822	124600	30551915	2990	2990	2990	2990	0
407	20240822	124500	30551915	2990	2990	2990	2990	0
408	20240822	124400	30551915	2990	2990	2990	2990	0
409	20240822	124300	30551915	2990	2990	2990	2990	0
410	20240822	124200	30551915	2990	2990	2990	2990	0
411	20240822	124100	30551915	2990	2980	2990	2980	51
412	20240822	124000	30399925	2980	2980	2980	2980	0
413	20240822	123900	30399925	2980	2980	2980	2980	4
414	20240822	123800	30388005	2980	2980	2980	2980	0
415	20240822	123700	30388005	2980	2980	2980	2980	5
416	20240822	123600	30373105	2985	2985	2985	2985	0
417	20240822	123500	30373105	2985	2985	2985	2985	0
418	20240822	123400	30373105	2985	2985	2985	2985	0
419	20240822	123300	30373105	2985	2985	2985	2985	25
420	20240822	123200	30298480	2985	2985	2985	2985	0
421	20240822	123100	30298480	2985	2985	2985	2985	97
422	20240822	123000	30008935	2990	2990	2990	2990	2
423	20240822	122900	30002955	2990	2990	2990	2990	250
424	20240822	122800	29255455	2990	2990	2990	2990	0
425	20240822	122700	29255455	2990	2990	2990	2990	1000
426	20240822	122600	26265455	2990	2990	2990	2990	0
427	20240822	122500	26265455	2990	2990	2990	2990	0
428	20240822	122400	26265455	2990	2990	2990	2990	0
429	20240822	122300	26265455	2990	2990	2990	2990	0
430	20240822	122200	26265455	2990	2990	2990	2990	0
431	20240822	122100	26265455	2990	2990	2990	2990	1
432	20240822	122000	26262465	2985	2985	2985	2985	10
433	20240822	121900	26232615	2990	2990	2990	2990	0
434	20240822	121800	26232615	2990	2990	2990	2990	100
435	20240822	121700	25933615	2990	2990	2990	2990	1
436	20240822	121600	25930625	2995	2995	2995	2995	0
437	20240822	121500	25930625	2995	2995	2995	2995	0
438	20240822	121400	25930625	2995	2995	2995	2995	0
439	20240822	121300	25930625	2995	2995	2995	2995	0
440	20240822	121200	25930625	2995	2995	2995	2995	0
441	20240822	121100	25930625	2995	2995	2995	2995	0
442	20240822	121000	25930625	2995	2995	2995	2995	0
443	20240822	120900	25930625	2995	2995	2995	2995	1
444	20240822	120800	25927630	2995	2995	2995	2995	0
445	20240822	120700	25927630	2995	2995	2995	2995	0
446	20240822	120600	25927630	2995	2995	2995	2995	0
447	20240822	120500	25927630	2995	2995	2995	2995	0
448	20240822	120400	25927630	2995	2995	2995	2995	1
449	20240822	120300	25924635	2990	2990	2990	2990	2099
450	20240822	120200	19648625	2995	2995	2995	2995	500
451	20240822	120100	18151125	2995	2995	2995	2995	500
452	20240822	120000	16653625	2990	2990	2990	2990	0
453	20240822	115900	16653625	2990	2990	2990	2990	0
454	20240822	115800	16653625	2990	2990	2990	2990	0
455	20240822	115700	16653625	2990	2990	2990	2990	0
456	20240822	115600	16653625	2990	2990	2990	2990	0
457	20240822	115500	16653625	2990	2995	2995	2990	260
458	20240822	115400	15875890	2995	2995	2995	2995	0
459	20240822	115300	15875890	2995	2995	2995	2995	0
460	20240822	115200	15875890	2995	2995	2995	2995	1
461	20240822	115100	15872895	2995	2995	2995	2995	0
462	20240822	115000	15872895	2995	2995	2995	2995	2
463	20240822	114900	15866905	2995	2995	2995	2995	0
464	20240822	114800	15866905	2995	2995	2995	2995	104
465	20240822	114700	15555425	2995	2995	2995	2995	2
466	20240822	114600	15549435	2995	2995	2995	2995	0
467	20240822	114500	15549435	2995	2995	2995	2995	0
468	20240822	114400	15549435	2995	2995	2995	2995	1800
469	20240822	114300	10158435	2995	2995	2995	2995	0
470	20240822	114200	10158435	2995	2995	2995	2995	177
471	20240822	114100	9628320	3000	3000	3000	3000	10
472	20240822	114000	9598320	3005	3005	3005	3005	0
473	20240822	113900	9598320	3005	3005	3005	3005	0
474	20240822	113800	9598320	3005	3005	3005	3005	0
475	20240822	113700	9598320	3005	3005	3005	3005	0
476	20240822	113600	9598320	3005	3005	3005	3005	0
477	20240822	113500	9598320	3005	3005	3005	3005	0
478	20240822	113400	9598320	3005	3005	3005	3005	0
479	20240822	113300	9598320	3005	3005	3005	3005	0
480	20240822	113200	9598320	3005	3005	3005	3005	208
481	20240822	113100	8973280	3000	3000	3000	3000	0
482	20240822	113000	8973280	3000	3000	3000	3000	0
483	20240822	112900	8973280	3000	3000	3000	3000	6
484	20240822	112800	8955280	3000	3000	3000	3000	100
485	20240822	112700	8655280	2995	2995	2995	2995	0
486	20240822	112600	8655280	2995	2995	2995	2995	157
487	20240822	112500	8185065	3005	3005	3005	3005	0
488	20240822	112400	8185065	3005	3005	3005	3005	0
489	20240822	112300	8185065	3005	3005	3005	3005	0
490	20240822	112200	8185065	3005	3005	3005	3005	10
491	20240822	112100	8155015	3005	3000	3005	3000	220
492	20240822	112000	7495010	3005	3005	3005	3005	0
493	20240822	111900	7495010	3005	3005	3005	3005	0
494	20240822	111800	7495010	3005	3005	3005	3005	125
495	20240822	111700	7119385	3010	3010	3010	3010	0
496	20240822	111600	7119385	3010	3010	3010	3010	0
497	20240822	111500	7119385	3010	3010	3010	3010	1
498	20240822	111400	7116375	3010	3010	3010	3010	0
499	20240822	111300	7116375	3010	3010	3010	3010	0
500	20240822	111200	7116375	3010	3010	3010	3010	0
501	20240822	111100	7116375	3010	3010	3010	3010	0
502	20240822	111000	7116375	3010	3010	3010	3010	0
503	20240822	110900	7116375	3010	3010	3010	3010	0
504	20240822	110800	7116375	3010	3010	3010	3010	0
505	20240822	110700	7116375	3010	3010	3010	3010	0
506	20240822	110600	7116375	3010	3010	3010	3010	0
507	20240822	110500	7116375	3010	3010	3010	3010	0
508	20240822	110400	7116375	3010	3010	3010	3010	0
509	20240822	110300	7116375	3010	3010	3010	3010	0
510	20240822	110200	7116375	3010	3005	3010	3005	51
511	20240822	110100	6963115	3005	3005	3005	3005	0
512	20240822	110000	6963115	3005	3005	3005	3005	0
513	20240822	105900	6963115	3005	3005	3005	3005	0
514	20240822	105800	6963115	3005	3005	3005	3005	0
515	20240822	105700	6963115	3005	3005	3005	3005	0
516	20240822	105600	6963115	3005	3010	3010	3005	489
517	20240822	105500	5491445	3015	3015	3015	3015	0
518	20240822	105400	5491445	3015	3015	3015	3015	0
519	20240822	105300	5491445	3015	3015	3015	3015	0
520	20240822	105200	5491445	3015	3015	3015	3015	0
521	20240822	105100	5491445	3015	3015	3015	3015	0
522	20240822	105000	5491445	3015	3015	3015	3015	0
523	20240822	104900	5491445	3015	3015	3015	3015	0
524	20240822	104800	5491445	3015	3015	3015	3015	0
525	20240822	104700	5491445	3015	3015	3015	3015	0
526	20240822	104600	5491445	3015	3015	3015	3015	10
527	20240822	104500	5461295	3015	3015	3015	3015	0
528	20240822	104400	5461295	3015	3015	3015	3015	0
529	20240822	104300	5461295	3015	3015	3015	3015	0
530	20240822	104200	5461295	3015	3015	3015	3015	0
531	20240822	104100	5461295	3015	3015	3015	3015	0
532	20240822	104000	5461295	3015	3015	3015	3015	0
533	20240822	103900	5461295	3015	3015	3015	3015	0
534	20240822	103800	5461295	3015	3015	3015	3015	0
535	20240822	103700	5461295	3015	3015	3015	3015	0
536	20240822	103600	5461295	3015	3015	3015	3015	0
537	20240822	103500	5461295	3015	3015	3015	3015	0
538	20240822	103400	5461295	3015	3015	3015	3015	1
539	20240822	103300	5458280	3015	3015	3015	3015	0
540	20240822	103200	5458280	3015	3015	3015	3015	0
541	20240822	103100	5458280	3015	3015	3015	3015	0
542	20240822	103000	5458280	3015	3015	3015	3015	0
543	20240822	102900	5458280	3015	3015	3015	3015	10
544	20240822	102800	5428130	3015	3015	3015	3015	19
545	20240822	102700	5370845	3015	3015	3015	3015	0
546	20240822	102600	5370845	3015	3015	3015	3015	0
547	20240822	102500	5370845	3015	3015	3015	3015	0
548	20240822	102400	5370845	3015	3015	3015	3015	0
549	20240822	102300	5370845	3015	3015	3015	3015	0
550	20240822	102200	5370845	3015	3015	3015	3015	0
551	20240822	102100	5370845	3015	3015	3015	3015	0
552	20240822	102000	5370845	3015	3015	3015	3015	0
553	20240822	101900	5370845	3015	3015	3015	3015	0
554	20240822	101800	5370845	3015	3015	3015	3015	0
555	20240822	101700	5370845	3015	3015	3015	3015	0
556	20240822	101600	5370845	3015	3015	3015	3015	2
557	20240822	101500	5364815	3020	3020	3020	3020	0
558	20240822	101400	5364815	3020	3020	3020	3020	0
559	20240822	101300	5364815	3020	3020	3020	3020	0
560	20240822	101200	5364815	3020	3020	3020	3020	0
561	20240822	101100	5364815	3020	3020	3020	3020	0
562	20240822	101000	5364815	3020	3020	3020	3020	20
563	20240822	100900	5304415	3020	3020	3020	3020	0
564	20240822	100800	5304415	3020	3020	3020	3020	0
565	20240822	100700	5304415	3020	3020	3020	3020	0
566	20240822	100600	5304415	3020	3020	3020	3020	0
567	20240822	100500	5304415	3020	3020	3020	3020	0
568	20240822	100400	5304415	3020	3020	3020	3020	2
569	20240822	100300	5298375	3020	3020	3020	3020	0
570	20240822	100200	5298375	3020	3020	3020	3020	0
571	20240822	100100	5298375	3020	3020	3020	3020	0
572	20240822	100000	5298375	3020	3020	3020	3020	0
573	20240822	095900	5298375	3020	3020	3020	3020	0
574	20240822	095800	5298375	3020	3020	3020	3020	0
575	20240822	095700	5298375	3020	3020	3020	3020	0
576	20240822	095600	5298375	3020	3020	3020	3020	0
577	20240822	095500	5298375	3020	3020	3020	3020	146
578	20240822	095400	4857455	3025	3025	3025	3025	40
579	20240822	095300	4736455	3025	3025	3025	3025	0
580	20240822	095200	4736455	3025	3025	3025	3025	0
581	20240822	095100	4736455	3025	3025	3025	3025	0
582	20240822	095000	4736455	3025	3025	3025	3025	0
583	20240822	094900	4736455	3025	3025	3025	3025	0
584	20240822	094800	4736455	3025	3025	3025	3025	0
585	20240822	094700	4736455	3025	3025	3025	3025	0
586	20240822	094600	4736455	3025	3025	3025	3025	0
587	20240822	094500	4736455	3025	3025	3025	3025	0
588	20240822	094400	4736455	3025	3025	3025	3025	0
589	20240822	094300	4736455	3025	3020	3025	3020	2
590	20240822	094200	4730410	3025	3025	3025	3025	0
591	20240822	094100	4730410	3025	3025	3025	3025	0
592	20240822	094000	4730410	3025	3025	3025	3025	0
593	20240822	093900	4730410	3025	3025	3025	3025	0
594	20240822	093800	4730410	3025	3025	3025	3025	0
595	20240822	093700	4730410	3025	3025	3025	3025	0
596	20240822	093600	4730410	3025	3025	3025	3025	1
597	20240822	093500	4727385	3015	3015	3015	3015	0
598	20240822	093400	4727385	3015	3015	3015	3015	0
599	20240822	093300	4727385	3015	3015	3015	3015	6
600	20240822	093200	4709295	3015	3015	3015	3015	0
601	20240822	093100	4709295	3015	3015	3015	3015	0
602	20240822	093000	4709295	3015	3015	3015	3015	0
603	20240822	092900	4709295	3015	3015	3015	3015	0
604	20240822	092800	4709295	3015	3015	3015	3015	0
605	20240822	092700	4709295	3015	3015	3015	3015	0
606	20240822	092600	4709295	3015	3015	3015	3015	0
607	20240822	092500	4709295	3015	3015	3015	3015	0
608	20240822	092400	4709295	3015	3015	3015	3015	0
609	20240822	092300	4709295	3015	3015	3015	3015	13
610	20240822	092200	4670100	3015	3015	3015	3015	1
611	20240822	092100	4667085	3030	3030	3030	3030	0
612	20240822	092000	4667085	3030	3030	3030	3030	330
613	20240822	091900	3667185	3045	3045	3045	3045	0
614	20240822	091800	3667185	3045	3045	3045	3045	0
615	20240822	091700	3667185	3045	3045	3045	3045	0
616	20240822	091600	3667185	3045	3045	3045	3045	0
617	20240822	091500	3667185	3045	3045	3045	3045	0
618	20240822	091400	3667185	3045	3045	3045	3045	0
619	20240822	091300	3667185	3045	3045	3045	3045	0
620	20240822	091200	3667185	3045	3045	3045	3045	0
621	20240822	091100	3667185	3045	3045	3045	3045	0
622	20240822	091000	3667185	3045	3045	3045	3045	1
623	20240822	090900	3664140	3030	3030	3030	3030	330
624	20240822	090800	2664240	3030	3030	3030	3030	0
625	20240822	090700	2664240	3030	3030	3030	3030	0
626	20240822	090600	2664240	3030	3020	3030	3020	498
627	20240822	090500	1156080	3020	3020	3020	3020	0
628	20240822	090400	1156080	3020	3015	3020	3015	41
629	20240822	090300	1032430	3010	3010	3010	3010	335
630	20240822	090200	24080	3010	3010	3010	3010	0
631	20240822	090100	24080	3010	3010	3010	3010	0
632	20240822	090000	24080	3010	3010	3010	3010	8