KissMeData/010660/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	185400	552526005	2945	2945	2945	2945	2869
3	20240819	185300	552526005	2945	2945	2945	2945	0
4	20240819	185200	552526005	2945	2945	2945	2945	0
5	20240819	185100	552526005	2945	2945	2945	2945	0
6	20240819	185000	552526005	2945	2945	2945	2945	0
7	20240819	184900	552526005	2945	2945	2945	2945	0
8	20240819	184800	552526005	2945	2945	2945	2945	0
9	20240819	184700	552526005	2945	2945	2945	2945	0
10	20240819	184600	552526005	2945	2945	2945	2945	0
11	20240819	184500	552526005	2945	2945	2945	2945	0
12	20240819	184400	552526005	2945	2945	2945	2945	0
13	20240819	184300	552526005	2945	2945	2945	2945	0
14	20240819	184200	552526005	2945	2945	2945	2945	0
15	20240819	184100	552526005	2945	2945	2945	2945	0
16	20240819	184000	552526005	2945	2945	2945	2945	0
17	20240819	183900	552526005	2945	2945	2945	2945	0
18	20240819	183800	552526005	2945	2945	2945	2945	0
19	20240819	183700	552526005	2945	2945	2945	2945	0
20	20240819	183600	552526005	2945	2945	2945	2945	0
21	20240819	183500	552526005	2945	2945	2945	2945	0
22	20240819	183400	552526005	2945	2945	2945	2945	0
23	20240819	183300	552526005	2945	2945	2945	2945	0
24	20240819	183200	552526005	2945	2945	2945	2945	0
25	20240819	183100	552526005	2945	2945	2945	2945	0
26	20240819	183000	552526005	2945	2945	2945	2945	0
27	20240819	182900	552526005	2945	2945	2945	2945	0
28	20240819	182800	552526005	2945	2945	2945	2945	0
29	20240819	182700	552526005	2945	2945	2945	2945	0
30	20240819	182600	552526005	2945	2945	2945	2945	0
31	20240819	182500	552526005	2945	2945	2945	2945	0
32	20240819	182400	552526005	2945	2945	2945	2945	2869
33	20240819	182300	552526005	2945	2945	2945	2945	0
34	20240819	182200	552526005	2945	2945	2945	2945	0
35	20240819	182100	552526005	2945	2945	2945	2945	0
36	20240819	182000	552526005	2945	2945	2945	2945	0
37	20240819	181900	552526005	2945	2945	2945	2945	0
38	20240819	181800	552526005	2945	2945	2945	2945	0
39	20240819	181700	552526005	2945	2945	2945	2945	0
40	20240819	181600	552526005	2945	2945	2945	2945	0
41	20240819	181500	552526005	2945	2945	2945	2945	0
42	20240819	181400	552526005	2945	2945	2945	2945	0
43	20240819	181300	552526005	2945	2945	2945	2945	0
44	20240819	181200	552526005	2945	2945	2945	2945	0
45	20240819	181100	552526005	2945	2945	2945	2945	0
46	20240819	181000	552526005	2945	2945	2945	2945	0
47	20240819	180900	552526005	2945	2945	2945	2945	0
48	20240819	180800	552526005	2945	2945	2945	2945	0
49	20240819	180700	552526005	2945	2945	2945	2945	0
50	20240819	180600	552526005	2945	2945	2945	2945	0
51	20240819	180500	552526005	2945	2945	2945	2945	0
52	20240819	180400	552526005	2945	2945	2945	2945	0
53	20240819	180300	552526005	2945	2945	2945	2945	0
54	20240819	180200	552526005	2945	2945	2945	2945	0
55	20240819	180100	552526005	2945	2945	2945	2945	0
56	20240819	180000	552526005	2945	2945	2945	2945	0
57	20240819	175900	552526005	2945	2945	2945	2945	0
58	20240819	175800	552526005	2945	2945	2945	2945	0
59	20240819	175700	552526005	2945	2945	2945	2945	0
60	20240819	175600	552526005	2945	2945	2945	2945	0
61	20240819	175500	552526005	2945	2945	2945	2945	0
62	20240819	175400	552526005	2945	2945	2945	2945	2869
63	20240819	175300	552526005	2945	2945	2945	2945	0
64	20240819	175200	552526005	2945	2945	2945	2945	0
65	20240819	175100	552526005	2945	2945	2945	2945	0
66	20240819	175000	552526005	2945	2945	2945	2945	0
67	20240819	174900	552526005	2945	2945	2945	2945	0
68	20240819	174800	552526005	2945	2945	2945	2945	0
69	20240819	174700	552526005	2945	2945	2945	2945	0
70	20240819	174600	552526005	2945	2945	2945	2945	0
71	20240819	174500	552526005	2945	2945	2945	2945	0
72	20240819	174400	552526005	2945	2945	2945	2945	0
73	20240819	174300	552526005	2945	2945	2945	2945	0
74	20240819	174200	552526005	2945	2945	2945	2945	0
75	20240819	174100	552526005	2945	2945	2945	2945	0
76	20240819	174000	552526005	2945	2945	2945	2945	0
77	20240819	173900	552526005	2945	2945	2945	2945	0
78	20240819	173800	552526005	2945	2945	2945	2945	0
79	20240819	173700	552526005	2945	2945	2945	2945	0
80	20240819	173600	552526005	2945	2945	2945	2945	0
81	20240819	173500	552526005	2945	2945	2945	2945	0
82	20240819	173400	552526005	2945	2945	2945	2945	0
83	20240819	173300	552526005	2945	2945	2945	2945	0
84	20240819	173200	552526005	2945	2945	2945	2945	0
85	20240819	173100	552526005	2945	2945	2945	2945	0
86	20240819	173000	552526005	2945	2945	2945	2945	0
87	20240819	172900	552526005	2945	2945	2945	2945	0
88	20240819	172800	552526005	2945	2945	2945	2945	0
89	20240819	172700	552526005	2945	2945	2945	2945	0
90	20240819	172600	552526005	2945	2945	2945	2945	0
91	20240819	172500	552526005	2945	2945	2945	2945	0
92	20240819	172400	552526005	2945	2945	2945	2945	2869
93	20240819	172300	552526005	2945	2945	2945	2945	0
94	20240819	172200	552526005	2945	2945	2945	2945	0
95	20240819	172100	552526005	2945	2945	2945	2945	0
96	20240819	172000	552526005	2945	2945	2945	2945	0
97	20240819	171900	552526005	2945	2945	2945	2945	0
98	20240819	171800	552526005	2945	2945	2945	2945	0
99	20240819	171700	552526005	2945	2945	2945	2945	0
100	20240819	171600	552526005	2945	2945	2945	2945	0
101	20240819	171500	552526005	2945	2945	2945	2945	0
102	20240819	171400	552526005	2945	2945	2945	2945	0
103	20240819	171300	552526005	2945	2945	2945	2945	0
104	20240819	171200	552526005	2945	2945	2945	2945	0
105	20240819	171100	552526005	2945	2945	2945	2945	0
106	20240819	171000	552526005	2945	2945	2945	2945	0
107	20240819	170900	552526005	2945	2945	2945	2945	0
108	20240819	170800	552526005	2945	2945	2945	2945	0
109	20240819	170700	552526005	2945	2945	2945	2945	0
110	20240819	170600	552526005	2945	2945	2945	2945	0
111	20240819	170500	552526005	2945	2945	2945	2945	0
112	20240819	170400	552526005	2945	2945	2945	2945	0
113	20240819	170300	552526005	2945	2945	2945	2945	0
114	20240819	170200	552526005	2945	2945	2945	2945	0
115	20240819	170100	552526005	2945	2945	2945	2945	0
116	20240819	170000	552526005	2945	2945	2945	2945	0
117	20240819	165900	552526005	2945	2945	2945	2945	0
118	20240819	165800	552526005	2945	2945	2945	2945	0
119	20240819	165700	552526005	2945	2945	2945	2945	0
120	20240819	165600	552526005	2945	2945	2945	2945	0
121	20240819	165500	552526005	2945	2945	2945	2945	0
122	20240819	165400	552526005	2945	2945	2945	2945	2869
123	20240819	165300	552526005	2945	2945	2945	2945	0
124	20240819	165200	552526005	2945	2945	2945	2945	0
125	20240819	165100	552526005	2945	2945	2945	2945	0
126	20240819	165000	552526005	2945	2945	2945	2945	0
127	20240819	164900	552526005	2945	2945	2945	2945	0
128	20240819	164800	552526005	2945	2945	2945	2945	0
129	20240819	164700	552526005	2945	2945	2945	2945	0
130	20240819	164600	552526005	2945	2945	2945	2945	0
131	20240819	164500	552526005	2945	2945	2945	2945	0
132	20240819	164400	552526005	2945	2945	2945	2945	0
133	20240819	164300	552526005	2945	2945	2945	2945	0
134	20240819	164200	552526005	2945	2945	2945	2945	0
135	20240819	164100	552526005	2945	2945	2945	2945	0
136	20240819	164000	552526005	2945	2945	2945	2945	0
137	20240819	163900	552526005	2945	2945	2945	2945	0
138	20240819	163800	552526005	2945	2945	2945	2945	0
139	20240819	163700	552526005	2945	2945	2945	2945	0
140	20240819	163600	552526005	2945	2945	2945	2945	0
141	20240819	163500	552526005	2945	2945	2945	2945	0
142	20240819	163400	552526005	2945	2945	2945	2945	0
143	20240819	163300	552526005	2945	2945	2945	2945	0
144	20240819	163200	552526005	2945	2945	2945	2945	0
145	20240819	163100	552526005	2945	2945	2945	2945	0
146	20240819	163000	552526005	2945	2945	2945	2945	0
147	20240819	162900	552526005	2945	2945	2945	2945	0
148	20240819	162800	552526005	2945	2945	2945	2945	0
149	20240819	162700	552526005	2945	2945	2945	2945	0
150	20240819	162600	552526005	2945	2945	2945	2945	0
151	20240819	162500	552526005	2945	2945	2945	2945	0
152	20240819	162400	552526005	2945	2945	2945	2945	2869
153	20240819	162300	552526005	2945	2945	2945	2945	0
154	20240819	162200	552526005	2945	2945	2945	2945	0
155	20240819	162100	552526005	2945	2945	2945	2945	0
156	20240819	162000	552526005	2945	2945	2945	2945	0
157	20240819	161900	552526005	2945	2945	2945	2945	0
158	20240819	161800	552526005	2945	2945	2945	2945	0
159	20240819	161700	552526005	2945	2945	2945	2945	0
160	20240819	161600	552526005	2945	2945	2945	2945	0
161	20240819	161500	552526005	2945	2945	2945	2945	0
162	20240819	161400	552526005	2945	2945	2945	2945	0
163	20240819	161300	552526005	2945	2945	2945	2945	0
164	20240819	161200	552526005	2945	2945	2945	2945	0
165	20240819	161100	552526005	2945	2945	2945	2945	0
166	20240819	161000	552526005	2945	2945	2945	2945	0
167	20240819	160900	552526005	2945	2945	2945	2945	0
168	20240819	160800	552526005	2945	2945	2945	2945	0
169	20240819	160700	552526005	2945	2945	2945	2945	0
170	20240819	160600	552526005	2945	2945	2945	2945	0
171	20240819	160500	552526005	2945	2945	2945	2945	0
172	20240819	160400	552526005	2945	2945	2945	2945	0
173	20240819	160300	552526005	2945	2945	2945	2945	0
174	20240819	160200	552526005	2945	2945	2945	2945	0
175	20240819	160100	552526005	2945	2945	2945	2945	0
176	20240819	160000	552526005	2945	2945	2945	2945	0
177	20240819	155900	552526005	2945	2945	2945	2945	0
178	20240819	155800	552526005	2945	2945	2945	2945	0
179	20240819	155700	552526005	2945	2945	2945	2945	0
180	20240819	155600	552526005	2945	2945	2945	2945	0
181	20240819	155500	552526005	2945	2945	2945	2945	0
182	20240819	155400	552526005	2945	2945	2945	2945	2869
183	20240819	155300	552526005	2945	2945	2945	2945	0
184	20240819	155200	552526005	2945	2945	2945	2945	0
185	20240819	155100	552526005	2945	2945	2945	2945	0
186	20240819	155000	552526005	2945	2945	2945	2945	0
187	20240819	154900	552526005	2945	2945	2945	2945	0
188	20240819	154800	552526005	2945	2945	2945	2945	0
189	20240819	154700	552526005	2945	2945	2945	2945	0
190	20240819	154600	552526005	2945	2945	2945	2945	0
191	20240819	154500	552526005	2945	2945	2945	2945	0
192	20240819	154400	552526005	2945	2945	2945	2945	0
193	20240819	154300	552526005	2945	2945	2945	2945	0
194	20240819	154200	552526005	2945	2945	2945	2945	0
195	20240819	154100	552526005	2945	2945	2945	2945	0
196	20240819	154000	552526005	2945	2945	2945	2945	0
197	20240819	153900	552526005	2945	2945	2945	2945	0
198	20240819	153800	552526005	2945	2945	2945	2945	0
199	20240819	153700	552526005	2945	2945	2945	2945	0
200	20240819	153600	552526005	2945	2945	2945	2945	0
201	20240819	153500	552526005	2945	2945	2945	2945	0
202	20240819	153400	552526005	2945	2945	2945	2945	0
203	20240819	153300	552526005	2945	2945	2945	2945	0
204	20240819	153200	552526005	2945	2945	2945	2945	0
205	20240819	153100	552526005	2945	2945	2945	2945	0
206	20240819	153000	552526005	2945	2945	2945	2945	2869
207	20240819	152900	544076800	2950	2950	2950	2950	0
208	20240819	152800	544076800	2950	2950	2950	2950	0
209	20240819	152700	544076800	2950	2950	2950	2950	0
210	20240819	152600	544076800	2950	2950	2950	2950	0
211	20240819	152500	544076800	2950	2950	2950	2950	0
212	20240819	152400	544076800	2950	2950	2950	2950	0
213	20240819	152300	544076800	2950	2950	2950	2950	0
214	20240819	152200	544076800	2950	2950	2950	2950	0
215	20240819	152100	544076800	2950	2950	2950	2950	0
216	20240819	152000	544076800	2950	2950	2950	2950	0
217	20240819	151900	544076800	2950	2955	2955	2940	421
218	20240819	151800	542836990	2950	2955	2955	2940	2577
219	20240819	151700	535236295	2955	2955	2955	2955	3384
220	20240819	151600	525236575	2955	2960	2960	2955	310
221	20240819	151500	524319415	2960	2960	2960	2960	262
222	20240819	151400	523543895	2960	2960	2960	2960	0
223	20240819	151300	523543895	2960	2960	2960	2960	0
224	20240819	151200	523543895	2960	2960	2960	2955	3251
225	20240819	151100	513921185	2975	2960	2975	2960	131
226	20240819	151000	513532945	2975	2975	2975	2975	0
227	20240819	150900	513532945	2975	2960	2975	2960	203
228	20240819	150800	512932020	2960	2960	2960	2960	600
229	20240819	150700	511156020	2960	2960	2960	2960	1
230	20240819	150600	511153060	2960	2970	2970	2960	180
231	20240819	150500	510619880	2970	2970	2970	2970	6
232	20240819	150400	510602060	2970	2970	2970	2970	2020
233	20240819	150300	504602660	2970	2970	2970	2970	1347
234	20240819	150200	500602070	2970	2970	2970	2970	0
235	20240819	150100	500602070	2970	2970	2970	2970	0
236	20240819	150000	500602070	2970	2970	2970	2970	0
237	20240819	145900	500602070	2970	2970	2970	2970	300
238	20240819	145800	499711070	2985	2985	2985	2985	0
239	20240819	145700	499711070	2985	2985	2985	2985	37
240	20240819	145600	499600625	2985	2965	2985	2965	621
241	20240819	145500	497751740	2965	2975	2975	2965	3958
242	20240819	145400	485986270	2965	2965	2965	2965	229
243	20240819	145300	485307285	2965	2965	2965	2965	1
244	20240819	145200	485304320	2965	2965	2965	2965	132
245	20240819	145100	484912940	2965	2965	2965	2965	185
246	20240819	145000	484364415	2965	2960	2965	2960	7
247	20240819	144900	484343675	2965	2965	2965	2965	2
248	20240819	144800	484337745	2960	2965	2965	2960	54
249	20240819	144700	484177650	2965	2965	2965	2965	0
250	20240819	144600	484177650	2965	2965	2965	2965	100
251	20240819	144500	483881150	2965	2965	2965	2965	89
252	20240819	144400	483617265	2980	2980	2980	2980	0
253	20240819	144300	483617265	2980	2980	2980	2980	0
254	20240819	144200	483617265	2980	2980	2980	2980	0
255	20240819	144100	483617265	2980	2980	2980	2980	0
256	20240819	144000	483617265	2980	2980	2980	2980	612
257	20240819	143900	481793505	2985	2970	2985	2970	820
258	20240819	143800	479351430	2955	2965	2965	2955	3119
259	20240819	143700	470117175	2970	2975	2980	2970	1349
260	20240819	143600	466098170	2970	2970	2970	2970	123
261	20240819	143500	465732860	2965	2965	2965	2965	0
262	20240819	143400	465732860	2965	2975	2975	2965	14310
263	20240819	143300	423249445	2980	2980	2980	2980	638
264	20240819	143200	421348205	2990	2980	2990	2980	53
265	20240819	143100	421190255	2980	2980	2980	2980	713
266	20240819	143000	419065515	2980	2980	2980	2980	2
267	20240819	142900	419059555	3000	3000	3000	3000	8
268	20240819	142800	419035555	2985	3010	3010	2985	90
269	20240819	142700	418764780	3010	3005	3010	3005	572
270	20240819	142600	417044210	3005	3005	3005	3005	40
271	20240819	142500	416924010	3005	3005	3005	3005	1
272	20240819	142400	416921005	2980	3005	3005	2980	138
273	20240819	142300	416507665	3005	3005	3005	3005	0
274	20240819	142200	416507665	3005	3000	3005	3000	421
275	20240819	142100	415244190	2980	2980	2980	2980	0
276	20240819	142000	415244190	2980	3000	3000	2980	600
277	20240819	141900	413455185	3005	3005	3005	3005	1
278	20240819	141800	413452180	3005	3005	3005	3005	0
279	20240819	141700	413452180	3005	3005	3005	3005	2
280	20240819	141600	413446170	3005	3010	3010	3005	31
281	20240819	141500	413352865	3010	3010	3010	3010	16
282	20240819	141400	413304705	3010	3010	3010	2985	657
283	20240819	141300	411330490	3010	3010	3010	3010	0
284	20240819	141200	411330490	3010	3010	3010	3010	0
285	20240819	141100	411330490	3010	3010	3010	3010	0
286	20240819	141000	411330490	3010	3010	3010	3010	1
287	20240819	140900	411327480	3010	3010	3010	3010	0
288	20240819	140800	411327480	3010	3010	3010	3010	9
289	20240819	140700	411300390	3010	3010	3010	3010	40
290	20240819	140600	411179990	2985	3010	3010	2985	31
291	20240819	140500	411086705	3010	3005	3010	3005	421
292	20240819	140400	409821195	3010	3010	3010	3010	0
293	20240819	140300	409821195	3010	3010	3010	3010	0
294	20240819	140200	409821195	3010	3010	3010	3010	5
295	20240819	140100	409806145	3010	2985	3010	2985	679
296	20240819	140000	407768500	2985	2985	2995	2985	167
297	20240819	135900	407269995	2990	2990	2990	2990	1
298	20240819	135800	407267005	2990	2990	2990	2990	219
299	20240819	135700	406612195	2990	2990	2990	2990	60
300	20240819	135600	406432795	2990	3000	3000	2990	536
301	20240819	135500	404829800	3005	3005	3005	3005	5
302	20240819	135400	404814775	2990	3005	3005	2990	36
303	20240819	135300	404706895	3005	3005	3005	3005	0
304	20240819	135200	404706895	3005	3005	3005	3005	0
305	20240819	135100	404706895	3005	3005	3005	3005	0
306	20240819	135000	404706895	3005	3005	3005	3005	1234
307	20240819	134900	400998725	3010	3010	3010	3010	0
308	20240819	134800	400998725	3010	2990	3010	2990	1225
309	20240819	134700	397318395	2985	2985	2985	2985	0
310	20240819	134600	397318395	2985	2990	2990	2985	85
311	20240819	134500	397064450	2990	2990	2990	2990	0
312	20240819	134400	397064450	2990	2990	2990	2990	0
313	20240819	134300	397064450	2990	2985	2990	2985	114
314	20240819	134200	396723665	2995	2995	2995	2995	0
315	20240819	134100	396723665	2995	2995	2995	2995	0
316	20240819	134000	396723665	2995	2995	2995	2995	0
317	20240819	133900	396723665	2995	2995	2995	2995	666
318	20240819	133800	394728995	2995	2995	2995	2995	0
319	20240819	133700	394728995	2995	2990	2995	2990	39
320	20240819	133600	394612215	2990	2990	2990	2990	40
321	20240819	133500	394492615	2990	2980	2990	2980	1093
322	20240819	133400	391224565	2990	2990	2990	2990	40
323	20240819	133300	391104965	2980	2985	2990	2980	27
324	20240819	133200	391024350	2990	2990	2990	2990	0
325	20240819	133100	391024350	2990	2980	2990	2980	1321
326	20240819	133000	387083560	2990	2990	2990	2990	0
327	20240819	132900	387083560	2990	2990	2990	2990	201
328	20240819	132800	386482570	2990	2990	2990	2990	0
329	20240819	132700	386482570	2990	2990	2990	2990	2
330	20240819	132600	386476590	2990	2990	2990	2990	35
331	20240819	132500	386371940	2995	2995	2995	2995	0
332	20240819	132400	386371940	2995	2995	2995	2995	0
333	20240819	132300	386371940	2995	2995	2995	2995	0
334	20240819	132200	386371940	2995	2985	2995	2985	573
335	20240819	132100	384658310	2985	2985	2985	2985	10
336	20240819	132000	384628460	2985	2985	2985	2985	0
337	20240819	131900	384628460	2985	2985	2985	2985	1
338	20240819	131800	384625475	2980	2980	2980	2980	1
339	20240819	131700	384622495	2985	2985	2985	2985	0
340	20240819	131600	384622495	2985	2985	2985	2985	337
341	20240819	131500	383616550	2985	2985	2985	2985	2
342	20240819	131400	383610580	2990	2980	2995	2980	585
343	20240819	131300	381865195	2975	2975	2975	2975	1861
344	20240819	131200	376328720	2985	2985	2985	2985	16
345	20240819	131100	376280960	2985	2985	2985	2985	3
346	20240819	131000	376272005	2990	2990	2990	2990	10
347	20240819	130900	376242105	2990	2980	2990	2975	2074
348	20240819	130800	370058170	2980	2980	2980	2980	1092
349	20240819	130700	366804010	2985	2985	2985	2985	2
350	20240819	130600	366798040	2985	2990	2990	2985	1609
351	20240819	130500	361991980	3015	3015	3015	3015	0
352	20240819	130400	361991980	3015	3015	3015	3015	0
353	20240819	130300	361991980	3015	3015	3015	3015	0
354	20240819	130200	361991980	3015	3015	3015	3015	0
355	20240819	130100	361991980	3015	3015	3015	3015	41
356	20240819	130000	361868365	3015	3020	3020	2995	1018
357	20240819	125900	358819070	3020	3020	3020	3020	0
358	20240819	125800	358819070	3020	3020	3020	3020	31
359	20240819	125700	358725450	3020	3000	3020	3000	435
360	20240819	125600	357415240	3000	3000	3000	2990	613
361	20240819	125500	355576735	3000	3000	3000	3000	0
362	20240819	125400	355576735	3000	3000	3000	3000	0
363	20240819	125300	355576735	3000	3000	3000	3000	0
364	20240819	125200	355576735	3000	3000	3000	3000	0
365	20240819	125100	355576735	3000	3000	3000	3000	0
366	20240819	125000	355576735	3000	3000	3000	3000	200
367	20240819	124900	354976735	3000	3000	3000	3000	2
368	20240819	124800	354970735	3000	2995	3000	2995	3
369	20240819	124700	354961740	3000	3000	3000	3000	0
370	20240819	124600	354961740	3000	2985	3000	2985	40
371	20240819	124500	354842140	3000	3000	3000	3000	1
372	20240819	124400	354839140	3000	3000	3000	3000	1
373	20240819	124300	354836140	3000	3000	3000	3000	573
374	20240819	124200	353117140	2990	2990	2990	2990	8
375	20240819	124100	353093220	2995	2995	2995	2995	100
376	20240819	124000	352793720	2995	2980	2995	2980	537
377	20240819	123900	351186905	2995	2995	2995	2995	1
378	20240819	123800	351183910	2995	2995	2995	2995	3
379	20240819	123700	351174925	2995	2995	2995	2995	0
380	20240819	123600	351174925	2995	2990	2995	2990	41
381	20240819	123500	351052135	2995	2995	2995	2995	0
382	20240819	123400	351052135	2995	2995	2995	2995	0
383	20240819	123300	351052135	2995	2995	2995	2995	0
384	20240819	123200	351052135	2995	2995	2995	2995	0
385	20240819	123100	351052135	2995	2995	2995	2995	0
386	20240819	123000	351052135	2995	2995	2995	2995	0
387	20240819	122900	351052135	2995	2995	2995	2995	0
388	20240819	122800	351052135	2995	2995	2995	2995	40
389	20240819	122700	350932335	2995	2995	2995	2995	1
390	20240819	122600	350929340	2995	2995	2995	2995	169
391	20240819	122500	350423185	2995	2995	2995	2995	138
392	20240819	122400	350009875	2995	2995	2995	2995	0
393	20240819	122300	350009875	2995	2985	2995	2985	422
394	20240819	122200	348747220	2985	2985	2985	2985	0
395	20240819	122100	348747220	2985	2985	2985	2985	1
396	20240819	122000	348744235	2990	2990	2990	2990	0
397	20240819	121900	348744235	2990	2990	2990	2990	0
398	20240819	121800	348744235	2990	2975	2990	2975	173
399	20240819	121700	348228750	2975	2975	2975	2975	0
400	20240819	121600	348228750	2975	2975	2975	2975	37
401	20240819	121500	348118675	2975	2975	2975	2975	0
402	20240819	121400	348118675	2975	2975	2975	2975	0
403	20240819	121300	348118675	2975	2975	2975	2975	1
404	20240819	121200	348115700	2970	2970	2970	2970	16
405	20240819	121100	348068180	2980	2980	2980	2980	138
406	20240819	121000	347656940	2970	2970	2970	2970	700
407	20240819	120900	345577940	2970	2965	2980	2965	98
408	20240819	120800	345287335	2980	2980	2980	2980	0
409	20240819	120700	345287335	2980	2980	2980	2980	0
410	20240819	120600	345287335	2980	2970	2980	2970	463
411	20240819	120500	343908005	2970	2970	2970	2970	60
412	20240819	120400	343729805	2980	2980	2980	2980	138
413	20240819	120300	343318565	2970	2970	2970	2970	0
414	20240819	120200	343318565	2970	2970	2970	2970	2
415	20240819	120100	343312625	2990	2990	2990	2990	0
416	20240819	120000	343312625	2990	2990	2990	2990	0
417	20240819	115900	343312625	2990	2990	2990	2990	400
418	20240819	115800	342116625	2990	2990	2990	2990	1
419	20240819	115700	342113635	2995	2980	2995	2980	138
420	20240819	115600	341701620	2970	2980	2980	2970	659
421	20240819	115500	339744220	2980	2995	2995	2980	42
422	20240819	115400	339618460	2995	2995	2995	2995	337
423	20240819	115300	338609145	2970	2970	2970	2970	0
424	20240819	115200	338609145	2970	2970	2970	2970	0
425	20240819	115100	338609145	2970	2995	2995	2970	2
426	20240819	115000	338603180	3000	3000	3000	3000	0
427	20240819	114900	338603180	3000	2980	3000	2965	623
428	20240819	114800	336746165	2965	2965	2965	2965	0
429	20240819	114700	336746165	2965	2965	2965	2965	0
430	20240819	114600	336746165	2965	2980	2980	2965	99
431	20240819	114500	336452615	2965	2965	2965	2965	0
432	20240819	114400	336452615	2965	2965	2965	2965	0
433	20240819	114300	336452615	2965	2965	2965	2965	0
434	20240819	114200	336452615	2965	2965	2965	2965	98
435	20240819	114100	336162045	2980	2980	2980	2980	2
436	20240819	114000	336156085	2980	2980	2980	2980	0
437	20240819	113900	336156085	2980	2980	2980	2980	2
438	20240819	113800	336150125	2970	2970	2970	2970	1164
439	20240819	113700	332693045	2980	2980	2980	2975	201
440	20240819	113600	332094100	2980	2980	2980	2980	2
441	20240819	113500	332088140	2975	2975	2975	2975	10
442	20240819	113400	332058390	2980	2980	2980	2980	60
443	20240819	113300	331879590	2980	2980	2980	2970	1469
444	20240819	113200	327515160	3000	2980	3000	2975	482
445	20240819	113100	326072980	2990	2990	2990	2990	0
446	20240819	113000	326072980	2990	2990	2990	2990	2
447	20240819	112900	326067000	2975	2975	2975	2975	293
448	20240819	112800	325195325	2990	2990	2990	2990	41
449	20240819	112700	325072735	2990	2990	2990	2990	12
450	20240819	112600	325036855	2975	2975	2975	2975	0
451	20240819	112500	325036855	2975	2975	2975	2975	246
452	20240819	112400	324305005	2975	2975	2975	2975	0
453	20240819	112300	324305005	2975	2975	2975	2975	6
454	20240819	112200	324287155	2985	2980	2985	2980	40
455	20240819	112100	324167765	2990	2990	2990	2990	0
456	20240819	112000	324167765	2990	2990	2990	2990	0
457	20240819	111900	324167765	2990	2990	2990	2990	0
458	20240819	111800	324167765	2990	2990	2990	2990	0
459	20240819	111700	324167765	2990	2990	2990	2990	0
460	20240819	111600	324167765	2990	2990	2990	2990	41
461	20240819	111500	324045175	2990	2975	2990	2975	1233
462	20240819	111400	320370670	2980	2990	2990	2980	53
463	20240819	111300	320212710	2980	2980	2980	2980	318
464	20240819	111200	319265070	2980	2980	2980	2980	0
465	20240819	111100	319265070	2980	2980	2980	2980	97
466	20240819	111000	318976010	2990	2990	2990	2990	0
467	20240819	110900	318976010	2990	2990	2990	2990	3
468	20240819	110800	318967040	2980	2980	2980	2980	259
469	20240819	110700	318195220	2980	2980	2980	2980	0
470	20240819	110600	318195220	2980	2990	2990	2980	147
471	20240819	110500	317756660	2990	2990	2990	2990	0
472	20240819	110400	317756660	2990	2990	2990	2990	2
473	20240819	110300	317750680	2980	2980	2980	2980	87
474	20240819	110200	317491420	2990	2990	2990	2990	0
475	20240819	110100	317491420	2990	2990	2990	2990	1
476	20240819	110000	317488430	2980	2980	2980	2980	0
477	20240819	105900	317488430	2980	2995	2995	2970	96
478	20240819	105800	317203250	2995	2995	2995	2995	422
479	20240819	105700	315939360	2985	2985	2985	2985	41
480	20240819	105600	315816975	2985	2985	2985	2985	160
481	20240819	105500	315339375	2970	2985	2985	2970	1427
482	20240819	105400	311100670	2995	2995	2995	2995	3
483	20240819	105300	311091685	2975	2975	2975	2975	60
484	20240819	105200	310913185	2975	2975	2975	2975	137
485	20240819	105100	310505610	2975	2975	2975	2975	89
486	20240819	105000	310240835	2975	2975	2975	2975	301
487	20240819	104900	309345360	3000	3000	3000	3000	41
488	20240819	104800	309222360	3000	3000	3000	2975	335
489	20240819	104700	308222110	3000	2975	3000	2975	496
490	20240819	104600	306742860	2975	2975	2975	2975	0
491	20240819	104500	306742860	2975	2975	2975	2975	0
492	20240819	104400	306742860	2975	2975	2975	2975	0
493	20240819	104300	306742860	2975	2975	2975	2975	0
494	20240819	104200	306742860	2975	2975	2975	2975	1
495	20240819	104100	306739885	2990	2990	2990	2990	422
496	20240819	104000	305478105	2975	2975	2975	2975	0
497	20240819	103900	305478105	2975	2975	2975	2975	0
498	20240819	103800	305478105	2975	2975	2975	2975	107
499	20240819	103700	305159780	2975	2980	2980	2975	3253
500	20240819	103600	295478595	2980	2980	2980	2975	2015
501	20240819	103500	289482895	2975	2975	2975	2975	0
502	20240819	103400	289482895	2975	2975	2975	2975	97
503	20240819	103300	289194320	2990	2990	2990	2990	13
504	20240819	103200	289155450	2975	2980	2980	2975	500
505	20240819	103100	287665940	2985	2985	2985	2985	67
506	20240819	103000	287465945	2990	3000	3000	2990	959
507	20240819	102900	284598030	3000	3000	3000	3000	1
508	20240819	102800	284595030	2995	2995	2995	2995	0
509	20240819	102700	284595030	2995	2995	2995	2995	81
510	20240819	102600	284352435	2995	2995	2995	2995	33
511	20240819	102500	284253600	2995	3000	3000	2995	644
512	20240819	102400	282324795	3025	3010	3025	3010	422
513	20240819	102300	281050600	3000	3000	3000	3000	492
514	20240819	102200	279574600	3005	3005	3005	3005	251
515	20240819	102100	278820345	3005	3005	3005	3005	401
516	20240819	102000	277615340	3005	3005	3005	3005	0
517	20240819	101900	277615340	3005	3005	3005	3005	0
518	20240819	101800	277615340	3005	3000	3005	3000	974
519	20240819	101700	274690330	2995	3000	3000	2995	1530
520	20240819	101600	270107185	3000	3000	3000	3000	87
521	20240819	101500	269846185	3000	3000	3000	3000	99
522	20240819	101400	269549185	2985	2985	2985	2985	140
523	20240819	101300	269131285	2985	3000	3000	2985	1632
524	20240819	101200	264256690	3000	3000	3000	3000	0
525	20240819	101100	264256690	3000	3000	3000	3000	100
526	20240819	101000	263956690	3000	3000	3000	3000	136
527	20240819	100900	263548690	3000	3000	3000	3000	100
528	20240819	100800	263248690	3000	3000	3000	3000	2
529	20240819	100700	263242690	3000	2995	3000	2990	785
530	20240819	100600	260889900	3000	3000	3000	3000	513
531	20240819	100500	259350900	3000	3000	3000	3000	100
532	20240819	100400	259050900	2995	3000	3000	2995	268
533	20240819	100300	258247685	3000	3000	3000	3000	131
534	20240819	100200	257854685	3000	3000	3000	3000	1
535	20240819	100100	257851685	3000	3000	3000	2995	9591
536	20240819	100000	229081550	3010	3005	3010	3000	398
537	20240819	095900	227885560	3010	3010	3010	3005	326
538	20240819	095800	226904400	3010	3010	3010	3010	0
539	20240819	095700	226904400	3010	3010	3010	3010	366
540	20240819	095600	225802740	3010	3010	3010	3005	2323
541	20240819	095500	218815530	3010	3010	3010	3010	2
542	20240819	095400	218809510	3010	3025	3025	3010	2834
543	20240819	095300	210266685	3045	3040	3045	3040	126
544	20240819	095200	209883540	3040	3040	3040	3040	16
545	20240819	095100	209834900	3040	3040	3040	3040	253
546	20240819	095000	209065780	3045	3025	3045	3015	823
547	20240819	094900	206571130	3040	3020	3040	3020	370
548	20240819	094800	205450930	3020	3040	3040	3020	283
549	20240819	094700	204595120	3045	3025	3045	3025	229
550	20240819	094600	203898310	3025	3040	3045	3025	2201
551	20240819	094500	197207270	3045	3035	3045	3035	129
552	20240819	094400	196814985	3015	3035	3035	3015	4613
553	20240819	094300	182870350	3055	3040	3055	3040	1352
554	20240819	094200	178742490	3050	3050	3050	3050	2820
555	20240819	094100	170141490	3050	3045	3050	3030	4513
556	20240819	094000	156417210	3045	3045	3045	3040	140
557	20240819	093900	155990920	3040	3040	3045	3035	296
558	20240819	093800	155091205	3040	3040	3040	3040	168
559	20240819	093700	154580485	3045	3045	3045	3045	186
560	20240819	093600	154014115	3045	3035	3045	3035	3767
561	20240819	093500	142562205	3035	3035	3035	3035	130
562	20240819	093400	142167655	3035	3020	3035	3020	131
563	20240819	093300	141770085	3035	3035	3035	3030	2071
564	20240819	093200	135488265	3035	3020	3035	3015	12443
565	20240819	093100	97890535	3015	3015	3015	3015	425
566	20240819	093000	96609160	3015	3020	3020	3015	139
567	20240819	092900	96189390	3015	3015	3015	3015	109
568	20240819	092800	95860755	3015	3025	3025	3015	71
569	20240819	092700	95646680	3025	3025	3025	3025	174
570	20240819	092600	95120330	3025	3020	3025	3020	412
571	20240819	092500	93874090	3020	3020	3025	3020	426
572	20240819	092400	92587520	3025	3025	3025	3025	593
573	20240819	092300	90793695	3020	3020	3035	3020	1248
574	20240819	092200	87013640	3020	3005	3020	3005	360
575	20240819	092100	85928445	3010	3010	3010	3010	0
576	20240819	092000	85928445	3010	3010	3010	3010	101
577	20240819	091900	85624435	3005	3010	3010	3005	113
578	20240819	091800	85284555	3010	3005	3010	3005	491
579	20240819	091700	83808545	3000	3000	3000	3000	356
580	20240819	091600	82740545	3005	3005	3005	3005	40
581	20240819	091500	82620345	3005	2990	3005	2975	7339
582	20240819	091400	60648040	2985	2980	2985	2965	601
583	20240819	091300	58855075	2970	2955	2970	2955	1362
584	20240819	091200	54827290	2955	2965	2965	2940	2363
585	20240819	091100	47823435	2965	2960	2965	2960	200
586	20240819	091000	47230445	2965	2950	2965	2950	4192
587	20240819	090900	34802080	2960	2945	2960	2945	430
588	20240819	090800	33529310	2965	2965	2965	2965	507
589	20240819	090700	32026055	2965	2965	2965	2965	235
590	20240819	090600	31329280	2960	2960	2960	2960	1066
591	20240819	090500	28173920	2950	2940	2960	2940	1365
592	20240819	090400	24160730	2960	2960	2960	2960	0
593	20240819	090300	24160730	2960	2960	2960	2960	680
594	20240819	090200	22147930	2930	2930	2930	2930	20
595	20240819	090100	22089330	2965	2935	2965	2930	1162
596	20240819	090000	18666620	2960	2965	2970	2935	6174