KissMeData/010660/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	185400	173250875	2930	2930	2930	2930	1006
3	20240822	185300	173250875	2930	2930	2930	2930	0
4	20240822	185200	173250875	2930	2930	2930	2930	0
5	20240822	185100	173250875	2930	2930	2930	2930	0
6	20240822	185000	173250875	2930	2930	2930	2930	0
7	20240822	184900	173250875	2930	2930	2930	2930	0
8	20240822	184800	173250875	2930	2930	2930	2930	0
9	20240822	184700	173250875	2930	2930	2930	2930	0
10	20240822	184600	173250875	2930	2930	2930	2930	0
11	20240822	184500	173250875	2930	2930	2930	2930	0
12	20240822	184400	173250875	2930	2930	2930	2930	0
13	20240822	184300	173250875	2930	2930	2930	2930	0
14	20240822	184200	173250875	2930	2930	2930	2930	0
15	20240822	184100	173250875	2930	2930	2930	2930	0
16	20240822	184000	173250875	2930	2930	2930	2930	0
17	20240822	183900	173250875	2930	2930	2930	2930	0
18	20240822	183800	173250875	2930	2930	2930	2930	0
19	20240822	183700	173250875	2930	2930	2930	2930	0
20	20240822	183600	173250875	2930	2930	2930	2930	0
21	20240822	183500	173250875	2930	2930	2930	2930	0
22	20240822	183400	173250875	2930	2930	2930	2930	0
23	20240822	183300	173250875	2930	2930	2930	2930	0
24	20240822	183200	173250875	2930	2930	2930	2930	0
25	20240822	183100	173250875	2930	2930	2930	2930	0
26	20240822	183000	173250875	2930	2930	2930	2930	0
27	20240822	182900	173250875	2930	2930	2930	2930	0
28	20240822	182800	173250875	2930	2930	2930	2930	0
29	20240822	182700	173250875	2930	2930	2930	2930	0
30	20240822	182600	173250875	2930	2930	2930	2930	0
31	20240822	182500	173250875	2930	2930	2930	2930	0
32	20240822	182400	173250875	2930	2930	2930	2930	1006
33	20240822	182300	173250875	2930	2930	2930	2930	0
34	20240822	182200	173250875	2930	2930	2930	2930	0
35	20240822	182100	173250875	2930	2930	2930	2930	0
36	20240822	182000	173250875	2930	2930	2930	2930	0
37	20240822	181900	173250875	2930	2930	2930	2930	0
38	20240822	181800	173250875	2930	2930	2930	2930	0
39	20240822	181700	173250875	2930	2930	2930	2930	0
40	20240822	181600	173250875	2930	2930	2930	2930	0
41	20240822	181500	173250875	2930	2930	2930	2930	0
42	20240822	181400	173250875	2930	2930	2930	2930	0
43	20240822	181300	173250875	2930	2930	2930	2930	0
44	20240822	181200	173250875	2930	2930	2930	2930	0
45	20240822	181100	173250875	2930	2930	2930	2930	0
46	20240822	181000	173250875	2930	2930	2930	2930	0
47	20240822	180900	173250875	2930	2930	2930	2930	0
48	20240822	180800	173250875	2930	2930	2930	2930	0
49	20240822	180700	173250875	2930	2930	2930	2930	0
50	20240822	180600	173250875	2930	2930	2930	2930	0
51	20240822	180500	173250875	2930	2930	2930	2930	0
52	20240822	180400	173250875	2930	2930	2930	2930	0
53	20240822	180300	173250875	2930	2930	2930	2930	0
54	20240822	180200	173250875	2930	2930	2930	2930	0
55	20240822	180100	173250875	2930	2930	2930	2930	0
56	20240822	180000	173250875	2930	2930	2930	2930	0
57	20240822	175900	173250875	2930	2930	2930	2930	0
58	20240822	175800	173250875	2930	2930	2930	2930	0
59	20240822	175700	173250875	2930	2930	2930	2930	0
60	20240822	175600	173250875	2930	2930	2930	2930	0
61	20240822	175500	173250875	2930	2930	2930	2930	0
62	20240822	175400	173250875	2930	2930	2930	2930	1006
63	20240822	175300	173250875	2930	2930	2930	2930	0
64	20240822	175200	173250875	2930	2930	2930	2930	0
65	20240822	175100	173250875	2930	2930	2930	2930	0
66	20240822	175000	173250875	2930	2930	2930	2930	0
67	20240822	174900	173250875	2930	2930	2930	2930	0
68	20240822	174800	173250875	2930	2930	2930	2930	0
69	20240822	174700	173250875	2930	2930	2930	2930	0
70	20240822	174600	173250875	2930	2930	2930	2930	0
71	20240822	174500	173250875	2930	2930	2930	2930	0
72	20240822	174400	173250875	2930	2930	2930	2930	0
73	20240822	174300	173250875	2930	2930	2930	2930	0
74	20240822	174200	173250875	2930	2930	2930	2930	0
75	20240822	174100	173250875	2930	2930	2930	2930	0
76	20240822	174000	173250875	2930	2930	2930	2930	0
77	20240822	173900	173250875	2930	2930	2930	2930	0
78	20240822	173800	173250875	2930	2930	2930	2930	0
79	20240822	173700	173250875	2930	2930	2930	2930	0
80	20240822	173600	173250875	2930	2930	2930	2930	0
81	20240822	173500	173250875	2930	2930	2930	2930	0
82	20240822	173400	173250875	2930	2930	2930	2930	0
83	20240822	173300	173250875	2930	2930	2930	2930	0
84	20240822	173200	173250875	2930	2930	2930	2930	0
85	20240822	173100	173250875	2930	2930	2930	2930	0
86	20240822	173000	173250875	2930	2930	2930	2930	0
87	20240822	172900	173250875	2930	2930	2930	2930	0
88	20240822	172800	173250875	2930	2930	2930	2930	0
89	20240822	172700	173250875	2930	2930	2930	2930	0
90	20240822	172600	173250875	2930	2930	2930	2930	0
91	20240822	172500	173250875	2930	2930	2930	2930	0
92	20240822	172400	173250875	2930	2930	2930	2930	1006
93	20240822	172300	173250875	2930	2930	2930	2930	0
94	20240822	172200	173250875	2930	2930	2930	2930	0
95	20240822	172100	173250875	2930	2930	2930	2930	0
96	20240822	172000	173250875	2930	2930	2930	2930	0
97	20240822	171900	173250875	2930	2930	2930	2930	0
98	20240822	171800	173250875	2930	2930	2930	2930	0
99	20240822	171700	173250875	2930	2930	2930	2930	0
100	20240822	171600	173250875	2930	2930	2930	2930	0
101	20240822	171500	173250875	2930	2930	2930	2930	0
102	20240822	171400	173250875	2930	2930	2930	2930	0
103	20240822	171300	173250875	2930	2930	2930	2930	0
104	20240822	171200	173250875	2930	2930	2930	2930	0
105	20240822	171100	173250875	2930	2930	2930	2930	0
106	20240822	171000	173250875	2930	2930	2930	2930	0
107	20240822	170900	173250875	2930	2930	2930	2930	0
108	20240822	170800	173250875	2930	2930	2930	2930	0
109	20240822	170700	173250875	2930	2930	2930	2930	0
110	20240822	170600	173250875	2930	2930	2930	2930	0
111	20240822	170500	173250875	2930	2930	2930	2930	0
112	20240822	170400	173250875	2930	2930	2930	2930	0
113	20240822	170300	173250875	2930	2930	2930	2930	0
114	20240822	170200	173250875	2930	2930	2930	2930	0
115	20240822	170100	173250875	2930	2930	2930	2930	0
116	20240822	170000	173250875	2930	2930	2930	2930	0
117	20240822	165900	173250875	2930	2930	2930	2930	0
118	20240822	165800	173250875	2930	2930	2930	2930	0
119	20240822	165700	173250875	2930	2930	2930	2930	0
120	20240822	165600	173250875	2930	2930	2930	2930	0
121	20240822	165500	173250875	2930	2930	2930	2930	0
122	20240822	165400	173250875	2930	2930	2930	2930	1006
123	20240822	165300	173250875	2930	2930	2930	2930	0
124	20240822	165200	173250875	2930	2930	2930	2930	0
125	20240822	165100	173250875	2930	2930	2930	2930	0
126	20240822	165000	173250875	2930	2930	2930	2930	0
127	20240822	164900	173250875	2930	2930	2930	2930	0
128	20240822	164800	173250875	2930	2930	2930	2930	0
129	20240822	164700	173250875	2930	2930	2930	2930	0
130	20240822	164600	173250875	2930	2930	2930	2930	0
131	20240822	164500	173250875	2930	2930	2930	2930	0
132	20240822	164400	173250875	2930	2930	2930	2930	0
133	20240822	164300	173250875	2930	2930	2930	2930	0
134	20240822	164200	173250875	2930	2930	2930	2930	0
135	20240822	164100	173250875	2930	2930	2930	2930	0
136	20240822	164000	173250875	2930	2930	2930	2930	0
137	20240822	163900	173250875	2930	2930	2930	2930	0
138	20240822	163800	173250875	2930	2930	2930	2930	0
139	20240822	163700	173250875	2930	2930	2930	2930	0
140	20240822	163600	173250875	2930	2930	2930	2930	0
141	20240822	163500	173250875	2930	2930	2930	2930	0
142	20240822	163400	173250875	2930	2930	2930	2930	0
143	20240822	163300	173250875	2930	2930	2930	2930	0
144	20240822	163200	173250875	2930	2930	2930	2930	0
145	20240822	163100	173250875	2930	2930	2930	2930	0
146	20240822	163000	173250875	2930	2930	2930	2930	0
147	20240822	162900	173250875	2930	2930	2930	2930	0
148	20240822	162800	173250875	2930	2930	2930	2930	0
149	20240822	162700	173250875	2930	2930	2930	2930	0
150	20240822	162600	173250875	2930	2930	2930	2930	0
151	20240822	162500	173250875	2930	2930	2930	2930	0
152	20240822	162400	173250875	2930	2930	2930	2930	1006
153	20240822	162300	173250875	2930	2930	2930	2930	0
154	20240822	162200	173250875	2930	2930	2930	2930	0
155	20240822	162100	173250875	2930	2930	2930	2930	0
156	20240822	162000	173250875	2930	2930	2930	2930	0
157	20240822	161900	173250875	2930	2930	2930	2930	0
158	20240822	161800	173250875	2930	2930	2930	2930	0
159	20240822	161700	173250875	2930	2930	2930	2930	0
160	20240822	161600	173250875	2930	2930	2930	2930	0
161	20240822	161500	173250875	2930	2930	2930	2930	0
162	20240822	161400	173250875	2930	2930	2930	2930	0
163	20240822	161300	173250875	2930	2930	2930	2930	0
164	20240822	161200	173250875	2930	2930	2930	2930	0
165	20240822	161100	173250875	2930	2930	2930	2930	0
166	20240822	161000	173250875	2930	2930	2930	2930	0
167	20240822	160900	173250875	2930	2930	2930	2930	0
168	20240822	160800	173250875	2930	2930	2930	2930	0
169	20240822	160700	173250875	2930	2930	2930	2930	0
170	20240822	160600	173250875	2930	2930	2930	2930	0
171	20240822	160500	173250875	2930	2930	2930	2930	0
172	20240822	160400	173250875	2930	2930	2930	2930	0
173	20240822	160300	173250875	2930	2930	2930	2930	0
174	20240822	160200	173250875	2930	2930	2930	2930	0
175	20240822	160100	173250875	2930	2930	2930	2930	0
176	20240822	160000	173250875	2930	2930	2930	2930	0
177	20240822	155900	173250875	2930	2930	2930	2930	0
178	20240822	155800	173250875	2930	2930	2930	2930	0
179	20240822	155700	173250875	2930	2930	2930	2930	0
180	20240822	155600	173250875	2930	2930	2930	2930	0
181	20240822	155500	173250875	2930	2930	2930	2930	0
182	20240822	155400	173250875	2930	2930	2930	2930	1006
183	20240822	155300	173250875	2930	2930	2930	2930	0
184	20240822	155200	173250875	2930	2930	2930	2930	0
185	20240822	155100	173250875	2930	2930	2930	2930	0
186	20240822	155000	173250875	2930	2930	2930	2930	0
187	20240822	154900	173250875	2930	2930	2930	2930	0
188	20240822	154800	173250875	2930	2930	2930	2930	0
189	20240822	154700	173250875	2930	2930	2930	2930	0
190	20240822	154600	173250875	2930	2930	2930	2930	0
191	20240822	154500	173250875	2930	2930	2930	2930	0
192	20240822	154400	173250875	2930	2930	2930	2930	0
193	20240822	154300	173250875	2930	2930	2930	2930	0
194	20240822	154200	173250875	2930	2930	2930	2930	0
195	20240822	154100	173250875	2930	2930	2930	2930	0
196	20240822	154000	173250875	2930	2930	2930	2930	0
197	20240822	153900	173250875	2930	2930	2930	2930	0
198	20240822	153800	173250875	2930	2930	2930	2930	0
199	20240822	153700	173250875	2930	2930	2930	2930	0
200	20240822	153600	173250875	2930	2930	2930	2930	0
201	20240822	153500	173250875	2930	2930	2930	2930	0
202	20240822	153400	173250875	2930	2930	2930	2930	0
203	20240822	153300	173250875	2930	2930	2930	2930	0
204	20240822	153200	173250875	2930	2930	2930	2930	0
205	20240822	153100	173250875	2930	2930	2930	2930	0
206	20240822	153000	173250875	2930	2930	2930	2930	1006
207	20240822	152900	170303295	2940	2940	2940	2940	0
208	20240822	152800	170303295	2940	2940	2940	2940	0
209	20240822	152700	170303295	2940	2940	2940	2940	0
210	20240822	152600	170303295	2940	2940	2940	2940	0
211	20240822	152500	170303295	2940	2940	2940	2940	0
212	20240822	152400	170303295	2940	2940	2940	2940	0
213	20240822	152300	170303295	2940	2940	2940	2940	0
214	20240822	152200	170303295	2940	2940	2940	2940	0
215	20240822	152100	170303295	2940	2940	2940	2940	0
216	20240822	152000	170303295	2940	2940	2940	2940	0
217	20240822	151900	170303295	2940	2940	2940	2940	3
218	20240822	151800	170294475	2930	2930	2930	2930	0
219	20240822	151700	170294475	2930	2930	2930	2930	0
220	20240822	151600	170294475	2930	2940	2940	2930	153
221	20240822	151500	169845805	2940	2940	2940	2940	0
222	20240822	151400	169845805	2940	2940	2940	2940	30
223	20240822	151300	169757605	2940	2940	2940	2940	0
224	20240822	151200	169757605	2940	2940	2940	2940	0
225	20240822	151100	169757605	2940	2940	2940	2940	50
226	20240822	151000	169610605	2940	2940	2940	2940	1
227	20240822	150900	169607665	2940	2940	2940	2940	0
228	20240822	150800	169607665	2940	2940	2940	2940	1
229	20240822	150700	169604725	2940	2940	2940	2940	35
230	20240822	150600	169501825	2940	2930	2940	2930	2
231	20240822	150500	169495955	2925	2925	2925	2925	2
232	20240822	150400	169490105	2925	2940	2940	2925	26
233	20240822	150300	169413755	2945	2945	2945	2945	0
234	20240822	150200	169413755	2945	2945	2945	2945	0
235	20240822	150100	169413755	2945	2945	2945	2945	0
236	20240822	150000	169413755	2945	2945	2945	2945	0
237	20240822	145900	169413755	2945	2945	2945	2945	48
238	20240822	145800	169272395	2920	2920	2920	2920	0
239	20240822	145700	169272395	2920	2920	2920	2920	0
240	20240822	145600	169272395	2920	2920	2920	2920	0
241	20240822	145500	169272395	2920	2920	2920	2920	0
242	20240822	145400	169272395	2920	2940	2940	2920	2100
243	20240822	145300	163125700	2940	2940	2940	2940	57
244	20240822	145200	162958120	2940	2940	2940	2940	0
245	20240822	145100	162958120	2940	2940	2940	2940	2
246	20240822	145000	162952240	2940	2940	2940	2940	0
247	20240822	144900	162952240	2940	2940	2940	2940	42
248	20240822	144800	162828760	2940	2940	2940	2940	0
249	20240822	144700	162828760	2940	2940	2940	2940	0
250	20240822	144600	162828760	2940	2940	2940	2940	41
251	20240822	144500	162708220	2940	2940	2940	2940	10
252	20240822	144400	162678820	2940	2940	2940	2940	0
253	20240822	144300	162678820	2940	2940	2940	2940	0
254	20240822	144200	162678820	2940	2940	2940	2940	48
255	20240822	144100	162537700	2940	2940	2940	2940	11
256	20240822	144000	162505360	2940	2940	2940	2940	0
257	20240822	143900	162505360	2940	2940	2940	2940	0
258	20240822	143800	162505360	2940	2940	2940	2940	0
259	20240822	143700	162505360	2940	2940	2940	2940	7
260	20240822	143600	162484780	2940	2940	2940	2940	36
261	20240822	143500	162378940	2945	2945	2945	2945	0
262	20240822	143400	162378940	2945	2945	2945	2945	0
263	20240822	143300	162378940	2945	2945	2945	2945	0
264	20240822	143200	162378940	2945	2945	2945	2945	0
265	20240822	143100	162378940	2945	2940	2945	2940	83
266	20240822	143000	162134660	2940	2940	2940	2940	5
267	20240822	142900	162119960	2940	2940	2940	2940	0
268	20240822	142800	162119960	2940	2940	2940	2940	101
269	20240822	142700	161823020	2940	2940	2940	2940	0
270	20240822	142600	161823020	2940	2940	2940	2940	38
271	20240822	142500	161711300	2940	2940	2940	2940	0
272	20240822	142400	161711300	2940	2940	2940	2940	104
273	20240822	142300	161405540	2940	2940	2940	2940	0
274	20240822	142200	161405540	2940	2940	2940	2940	35
275	20240822	142100	161302640	2940	2940	2940	2940	0
276	20240822	142000	161302640	2940	2940	2940	2940	51
277	20240822	141900	161152700	2940	2940	2940	2940	0
278	20240822	141800	161152700	2940	2940	2940	2940	15
279	20240822	141700	161108600	2940	2940	2940	2935	87
280	20240822	141600	160852920	2940	2940	2940	2940	34
281	20240822	141500	160752960	2945	2945	2945	2945	0
282	20240822	141400	160752960	2945	2945	2945	2945	0
283	20240822	141300	160752960	2945	2945	2945	2945	5
284	20240822	141200	160738235	2945	2945	2945	2945	0
285	20240822	141100	160738235	2945	2945	2945	2945	0
286	20240822	141000	160738235	2945	2945	2945	2945	0
287	20240822	140900	160738235	2945	2945	2945	2945	5
288	20240822	140800	160723510	2930	2930	2930	2930	25
289	20240822	140700	160650260	2945	2945	2945	2945	0
290	20240822	140600	160650260	2945	2945	2945	2935	40
291	20240822	140500	160532500	2945	2945	2945	2945	4
292	20240822	140400	160520720	2935	2935	2935	2935	0
293	20240822	140300	160520720	2935	2935	2935	2935	4
294	20240822	140200	160508980	2950	2950	2950	2950	0
295	20240822	140100	160508980	2950	2950	2950	2950	0
296	20240822	140000	160508980	2950	2950	2950	2950	0
297	20240822	135900	160508980	2950	2950	2950	2950	44
298	20240822	135800	160379180	2930	2930	2930	2930	1
299	20240822	135700	160376250	2930	2930	2930	2930	0
300	20240822	135600	160376250	2930	2930	2930	2930	0
301	20240822	135500	160376250	2930	2930	2930	2930	0
302	20240822	135400	160376250	2930	2930	2930	2930	0
303	20240822	135300	160376250	2930	2930	2930	2930	0
304	20240822	135200	160376250	2930	2930	2930	2930	0
305	20240822	135100	160376250	2930	2930	2930	2930	0
306	20240822	135000	160376250	2930	2940	2940	2930	598
307	20240822	134900	158621485	2950	2950	2950	2950	1
308	20240822	134800	158618535	2950	2950	2950	2950	0
309	20240822	134700	158618535	2950	2950	2950	2950	1
310	20240822	134600	158615585	2950	2950	2950	2950	36
311	20240822	134500	158509385	2950	2950	2950	2950	1
312	20240822	134400	158506435	2950	2950	2950	2950	0
313	20240822	134300	158506435	2950	2950	2950	2950	0
314	20240822	134200	158506435	2950	2950	2950	2950	0
315	20240822	134100	158506435	2950	2950	2950	2950	1311
316	20240822	134000	154638985	2950	2950	2950	2950	1
317	20240822	133900	154636035	2940	2940	2940	2940	190
318	20240822	133800	154077435	2940	2940	2940	2940	50
319	20240822	133700	153930435	2935	2935	2935	2935	0
320	20240822	133600	153930435	2935	2935	2935	2935	0
321	20240822	133500	153930435	2935	2935	2935	2935	0
322	20240822	133400	153930435	2935	2935	2935	2935	1
323	20240822	133300	153927500	2935	2935	2935	2935	0
324	20240822	133200	153927500	2935	2935	2935	2935	0
325	20240822	133100	153927500	2935	2935	2935	2935	0
326	20240822	133000	153927500	2935	2935	2935	2935	0
327	20240822	132900	153927500	2935	2930	2935	2930	43
328	20240822	132800	153801505	2930	2930	2930	2930	50
329	20240822	132700	153655005	2925	2925	2925	2925	1
330	20240822	132600	153652080	2925	2925	2925	2925	0
331	20240822	132500	153652080	2925	2925	2925	2925	33
332	20240822	132400	153555555	2930	2930	2930	2930	0
333	20240822	132300	153555555	2930	2930	2930	2930	10
334	20240822	132200	153526255	2930	2930	2930	2930	0
335	20240822	132100	153526255	2930	2930	2930	2930	26
336	20240822	132000	153450075	2930	2935	2935	2930	200
337	20240822	131900	152863885	2935	2940	2950	2935	2033
338	20240822	131800	146896630	2935	2935	2935	2935	0
339	20240822	131700	146896630	2935	2935	2935	2935	1
340	20240822	131600	146893695	2935	2935	2935	2935	0
341	20240822	131500	146893695	2935	2935	2935	2935	0
342	20240822	131400	146893695	2935	2935	2935	2935	505
343	20240822	131300	145411520	2935	2935	2935	2935	8
344	20240822	131200	145388040	2930	2930	2930	2930	6
345	20240822	131100	145370460	2925	2925	2925	2925	75
346	20240822	131000	145151085	2925	2925	2925	2925	0
347	20240822	130900	145151085	2925	2920	2925	2920	44
348	20240822	130800	145022475	2915	2915	2915	2915	0
349	20240822	130700	145022475	2915	2915	2915	2915	0
350	20240822	130600	145022475	2915	2915	2915	2915	11
351	20240822	130500	144990410	2910	2910	2910	2910	0
352	20240822	130400	144990410	2910	2910	2910	2910	0
353	20240822	130300	144990410	2910	2910	2910	2910	0
354	20240822	130200	144990410	2910	2910	2910	2910	1
355	20240822	130100	144987500	2910	2910	2910	2910	0
356	20240822	130000	144987500	2910	2915	2915	2910	31
357	20240822	125900	144897230	2915	2915	2915	2915	0
358	20240822	125800	144897230	2915	2915	2915	2915	8
359	20240822	125700	144873910	2915	2915	2915	2915	10
360	20240822	125600	144844760	2915	2915	2915	2915	50
361	20240822	125500	144699010	2915	2915	2915	2915	1
362	20240822	125400	144696095	2915	2915	2915	2915	0
363	20240822	125300	144696095	2915	2915	2915	2915	0
364	20240822	125200	144696095	2915	2915	2915	2915	0
365	20240822	125100	144696095	2915	2915	2915	2915	100
366	20240822	125000	144404595	2915	2915	2915	2915	0
367	20240822	124900	144404595	2915	2915	2915	2915	2
368	20240822	124800	144398765	2910	2910	2910	2910	20
369	20240822	124700	144340565	2915	2915	2915	2915	110
370	20240822	124600	144019915	2915	2915	2915	2915	60
371	20240822	124500	143845015	2915	2915	2915	2915	0
372	20240822	124400	143845015	2915	2910	2920	2910	504
373	20240822	124300	142378345	2915	2915	2915	2915	10
374	20240822	124200	142349195	2915	2915	2915	2915	30
375	20240822	124100	142261745	2915	2915	2915	2915	0
376	20240822	124000	142261745	2915	2915	2915	2915	889
377	20240822	123900	139670310	2920	2920	2920	2920	0
378	20240822	123800	139670310	2920	2920	2920	2920	100
379	20240822	123700	139378310	2920	2920	2920	2920	134
380	20240822	123600	138987030	2920	2920	2920	2920	40
381	20240822	123500	138870230	2920	2920	2920	2920	0
382	20240822	123400	138870230	2920	2920	2920	2920	0
383	20240822	123300	138870230	2920	2920	2920	2920	0
384	20240822	123200	138870230	2920	2920	2920	2920	1
385	20240822	123100	138867310	2925	2925	2925	2925	0
386	20240822	123000	138867310	2925	2925	2925	2925	0
387	20240822	122900	138867310	2925	2925	2925	2925	0
388	20240822	122800	138867310	2925	2925	2925	2925	1
389	20240822	122700	138864385	2920	2920	2920	2920	0
390	20240822	122600	138864385	2920	2920	2920	2920	39
391	20240822	122500	138750505	2920	2920	2920	2920	0
392	20240822	122400	138750505	2920	2920	2920	2920	0
393	20240822	122300	138750505	2920	2920	2920	2920	0
394	20240822	122200	138750505	2920	2920	2920	2920	0
395	20240822	122100	138750505	2920	2920	2920	2920	10
396	20240822	122000	138721305	2920	2920	2920	2920	300
397	20240822	121900	137845305	2920	2920	2920	2920	10
398	20240822	121800	137816105	2915	2915	2915	2915	2
399	20240822	121700	137810275	2915	2925	2925	2915	21
400	20240822	121600	137749030	2925	2915	2925	2915	119
401	20240822	121500	137401785	2935	2925	2935	2910	3439
402	20240822	121400	127375960	2935	2935	2935	2935	2
403	20240822	121300	127370090	2935	2935	2935	2935	0
404	20240822	121200	127370090	2935	2935	2935	2935	0
405	20240822	121100	127370090	2935	2935	2935	2935	0
406	20240822	121000	127370090	2935	2935	2935	2935	0
407	20240822	120900	127370090	2935	2935	2935	2935	1
408	20240822	120800	127367155	2930	2930	2930	2930	1
409	20240822	120700	127364225	2930	2935	2935	2930	51
410	20240822	120600	127214545	2935	2935	2935	2935	3
411	20240822	120500	127205740	2925	2925	2925	2925	0
412	20240822	120400	127205740	2925	2925	2925	2925	0
413	20240822	120300	127205740	2925	2925	2925	2925	222
414	20240822	120200	126556390	2925	2925	2925	2925	374
415	20240822	120100	125462440	2925	2925	2925	2925	1000
416	20240822	120000	122537440	2935	2930	2935	2930	701
417	20240822	115900	120483260	2945	2945	2945	2945	43
418	20240822	115800	120356625	2930	2930	2930	2930	0
419	20240822	115700	120356625	2930	2930	2930	2930	0
420	20240822	115600	120356625	2930	2930	2930	2930	0
421	20240822	115500	120356625	2930	2940	2940	2930	4000
422	20240822	115400	108616565	2950	2950	2950	2950	0
423	20240822	115300	108616565	2950	2950	2950	2950	0
424	20240822	115200	108616565	2950	2950	2950	2950	0
425	20240822	115100	108616565	2950	2950	2950	2950	104
426	20240822	115000	108309765	2950	2950	2950	2950	0
427	20240822	114900	108309765	2950	2950	2950	2950	1
428	20240822	114800	108306815	2945	2945	2945	2945	709
429	20240822	114700	106218810	2945	2945	2945	2945	5
430	20240822	114600	106204085	2945	2945	2945	2945	74
431	20240822	114500	105986155	2945	2945	2945	2945	8
432	20240822	114400	105962595	2940	2940	2940	2940	0
433	20240822	114300	105962595	2940	2940	2940	2940	0
434	20240822	114200	105962595	2940	2940	2940	2940	0
435	20240822	114100	105962595	2940	2940	2940	2940	0
436	20240822	114000	105962595	2940	2940	2940	2940	61
437	20240822	113900	105783255	2940	2940	2940	2940	0
438	20240822	113800	105783255	2940	2940	2940	2940	339
439	20240822	113700	104786595	2945	2945	2945	2945	24
440	20240822	113600	104715915	2940	2940	2940	2940	0
441	20240822	113500	104715915	2940	2940	2940	2940	0
442	20240822	113400	104715915	2940	2940	2940	2940	0
443	20240822	113300	104715915	2940	2940	2940	2940	0
444	20240822	113200	104715915	2940	2940	2940	2940	184
445	20240822	113100	104174955	2940	2940	2940	2940	13
446	20240822	113000	104136735	2950	2950	2950	2950	0
447	20240822	112900	104136735	2950	2940	2950	2940	1181
448	20240822	112800	100664575	2940	2940	2940	2940	0
449	20240822	112700	100664575	2940	2940	2940	2940	0
450	20240822	112600	100664575	2940	2950	2950	2940	78
451	20240822	112500	100434875	2950	2950	2950	2950	0
452	20240822	112400	100434875	2950	2950	2950	2950	159
453	20240822	112300	99965825	2950	2950	2950	2950	0
454	20240822	112200	99965825	2950	2950	2950	2950	0
455	20240822	112100	99965825	2950	2950	2950	2950	300
456	20240822	112000	99080825	2945	2945	2945	2945	592
457	20240822	111900	97337385	2960	2945	2960	2945	201
458	20240822	111800	96745425	2945	2950	2950	2945	2071
459	20240822	111700	90636200	2950	2950	2950	2950	0
460	20240822	111600	90636200	2950	2950	2950	2950	41
461	20240822	111500	90515250	2950	2950	2950	2950	0
462	20240822	111400	90515250	2950	2950	2950	2950	0
463	20240822	111300	90515250	2950	2950	2950	2950	0
464	20240822	111200	90515250	2950	2950	2950	2950	0
465	20240822	111100	90515250	2950	2950	2950	2950	1254
466	20240822	111000	86815950	2950	2950	2950	2950	378
467	20240822	110900	85700850	2960	2960	2960	2960	0
468	20240822	110800	85700850	2960	2960	2960	2960	0
469	20240822	110700	85700850	2960	2960	2960	2960	1
470	20240822	110600	85697890	2960	2960	2960	2960	38
471	20240822	110500	85585410	2960	2960	2960	2960	0
472	20240822	110400	85585410	2960	2960	2960	2960	100
473	20240822	110300	85289410	2960	2960	2960	2960	0
474	20240822	110200	85289410	2960	2960	2960	2960	0
475	20240822	110100	85289410	2960	2960	2960	2950	277
476	20240822	110000	84469700	2965	2950	2965	2950	13
477	20240822	105900	84431305	2950	2950	2950	2950	26
478	20240822	105800	84354605	2965	2965	2965	2965	0
479	20240822	105700	84354605	2965	2965	2965	2965	0
480	20240822	105600	84354605	2965	2965	2965	2965	38
481	20240822	105500	84241935	2965	2965	2965	2965	34
482	20240822	105400	84141125	2950	2950	2950	2950	0
483	20240822	105300	84141125	2950	2950	2950	2950	0
484	20240822	105200	84141125	2950	2950	2950	2950	0
485	20240822	105100	84141125	2950	2950	2950	2950	5
486	20240822	105000	84126375	2970	2970	2970	2970	18
487	20240822	104900	84072915	2970	2970	2970	2970	40
488	20240822	104800	83954115	2950	2950	2950	2950	0
489	20240822	104700	83954115	2950	2950	2950	2950	0
490	20240822	104600	83954115	2950	2950	2950	2950	0
491	20240822	104500	83954115	2950	2950	2950	2950	0
492	20240822	104400	83954115	2950	2950	2950	2950	0
493	20240822	104300	83954115	2950	2955	2955	2950	1655
494	20240822	104200	79068560	2955	2955	2955	2955	0
495	20240822	104100	79068560	2955	2955	2955	2955	600
496	20240822	104000	77295560	2955	2955	2955	2955	0
497	20240822	103900	77295560	2955	2970	2970	2955	540
498	20240822	103800	75699260	2950	2950	2950	2950	0
499	20240822	103700	75699260	2950	2950	2950	2950	0
500	20240822	103600	75699260	2950	2950	2950	2950	0
501	20240822	103500	75699260	2950	2955	2955	2950	519
502	20240822	103400	74165740	2970	2970	2970	2970	1
503	20240822	103300	74162770	2975	2975	2975	2975	0
504	20240822	103200	74162770	2975	2975	2975	2975	100
505	20240822	103100	73865270	2975	2975	2975	2975	60
506	20240822	103000	73686770	2975	2970	2975	2970	899
507	20240822	102900	71013810	2970	2970	2970	2970	1
508	20240822	102800	71010840	2955	2960	2960	2955	125
509	20240822	102700	70641075	2960	2960	2960	2960	63
510	20240822	102600	70454595	2970	2970	2970	2970	119
511	20240822	102500	70101165	2960	2960	2960	2960	0
512	20240822	102400	70101165	2960	2960	2960	2960	385
513	20240822	102300	68961565	2955	2955	2955	2955	0
514	20240822	102200	68961565	2955	2955	2955	2955	0
515	20240822	102100	68961565	2955	2955	2955	2955	2
516	20240822	102000	68955655	2960	2960	2960	2960	2
517	20240822	101900	68949735	2960	2960	2960	2960	2
518	20240822	101800	68943815	2955	2955	2955	2955	40
519	20240822	101700	68825615	2955	2960	2960	2955	782
520	20240822	101600	66510995	2975	2975	2975	2975	39
521	20240822	101500	66394970	2975	2965	2975	2965	352
522	20240822	101400	65351280	2960	2960	2960	2960	0
523	20240822	101300	65351280	2960	2960	2960	2960	0
524	20240822	101200	65351280	2960	2960	2960	2960	34
525	20240822	101100	65250640	2975	2975	2975	2975	0
526	20240822	101000	65250640	2975	2975	2975	2975	0
527	20240822	100900	65250640	2975	2975	2975	2975	0
528	20240822	100800	65250640	2975	2975	2975	2975	40
529	20240822	100700	65131640	2975	2960	2975	2960	130
530	20240822	100600	64745340	2960	2975	2975	2960	74
531	20240822	100500	64525575	2960	2960	2960	2960	1
532	20240822	100400	64522615	2975	2975	2975	2975	100
533	20240822	100300	64225115	2975	2975	2975	2975	0
534	20240822	100200	64225115	2975	2975	2975	2975	36
535	20240822	100100	64118015	2960	2965	2965	2960	173
536	20240822	100000	63605870	2975	2975	2975	2975	0
537	20240822	095900	63605870	2975	2975	2975	2975	0
538	20240822	095800	63605870	2975	2975	2975	2975	0
539	20240822	095700	63605870	2975	2975	2975	2975	366
540	20240822	095600	62517020	2975	2975	2975	2975	2
541	20240822	095500	62511070	2975	2975	2975	2975	0
542	20240822	095400	62511070	2975	2975	2975	2975	1300
543	20240822	095300	58643570	2975	2975	2975	2975	500
544	20240822	095200	57156070	2975	2975	2975	2975	1
545	20240822	095100	57153095	2975	2975	2975	2975	1
546	20240822	095000	57150120	2975	2975	2975	2975	0
547	20240822	094900	57150120	2975	2970	2975	2970	6
548	20240822	094800	57132295	2975	2975	2975	2975	1
549	20240822	094700	57129320	2960	2965	2965	2960	52
550	20240822	094600	56975175	2965	2965	2965	2965	1
551	20240822	094500	56972210	2955	2955	2955	2955	672
552	20240822	094400	54986450	2965	2965	2965	2965	0
553	20240822	094300	54986450	2965	2955	2965	2955	110
554	20240822	094200	54661300	2965	2965	2965	2965	1
555	20240822	094100	54658335	2965	2960	2965	2955	298
556	20240822	094000	53777730	2970	2970	2970	2970	0
557	20240822	093900	53777730	2970	2970	2970	2970	0
558	20240822	093800	53777730	2970	2980	2980	2960	2912
559	20240822	093700	45139765	2980	2980	2980	2970	1085
560	20240822	093600	41915405	2980	2980	2980	2980	7
561	20240822	093500	41894545	2965	2965	2965	2965	0
562	20240822	093400	41894545	2965	2970	2970	2965	236
563	20240822	093300	41193865	2970	2975	2975	2970	1421
564	20240822	093200	36968495	2975	2975	2975	2975	1170
565	20240822	093100	33487745	2975	2975	2975	2975	20
566	20240822	093000	33428245	2975	2975	2975	2975	3
567	20240822	092900	33419320	2995	2995	2995	2995	50
568	20240822	092800	33269570	2975	2975	2975	2975	3
569	20240822	092700	33260645	2975	2975	2975	2975	0
570	20240822	092600	33260645	2975	2975	2975	2975	1103
571	20240822	092500	29979220	2975	2975	2975	2975	0
572	20240822	092400	29979220	2975	2985	2990	2975	1835
573	20240822	092300	24502450	2985	2985	2985	2985	370
574	20240822	092200	23398000	2985	2985	2985	2985	44
575	20240822	092100	23266660	2985	2985	2985	2985	14
576	20240822	092000	23224870	2995	2995	2995	2995	0
577	20240822	091900	23224870	2995	2980	2995	2980	4
578	20240822	091800	23212935	2990	2985	2990	2985	450
579	20240822	091700	21867570	2970	2985	2985	2970	19
580	20240822	091600	21810900	2985	2970	2985	2970	207
581	20240822	091500	21196005	2970	2990	2990	2970	13
582	20240822	091400	21157195	2985	2985	2985	2985	221
583	20240822	091300	20497510	2985	2970	2985	2970	892
584	20240822	091200	17846965	2970	2970	2970	2970	0
585	20240822	091100	17846965	2970	2970	2970	2970	3
586	20240822	091000	17838055	2970	2970	2970	2970	10
587	20240822	090900	17808355	2975	2985	2985	2975	832
588	20240822	090800	15332555	2985	2985	2985	2985	0
589	20240822	090700	15332555	2985	2985	2995	2985	505
590	20240822	090600	13824130	2985	2985	2985	2985	198
591	20240822	090500	13233100	2985	2995	2995	2985	110
592	20240822	090400	12903680	2985	2985	2990	2985	1215
593	20240822	090300	9276635	2960	2965	2975	2960	2681
594	20240822	090200	1322305	2965	2965	2965	2965	273
595	20240822	090100	512860	2965	2965	2965	2965	9
596	20240822	090000	486175	2970	2965	2970	2965	114