KissMeData/066590/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	194100	306803180	2990	2990	2990	2990	3076
3	20240823	194000	306803180	2990	2990	2990	2990	0
4	20240823	193900	306803180	2990	2990	2990	2990	0
5	20240823	193800	306803180	2990	2990	2990	2990	0
6	20240823	193700	306803180	2990	2990	2990	2990	0
7	20240823	193600	306803180	2990	2990	2990	2990	0
8	20240823	193500	306803180	2990	2990	2990	2990	0
9	20240823	193400	306803180	2990	2990	2990	2990	0
10	20240823	193300	306803180	2990	2990	2990	2990	0
11	20240823	193200	306803180	2990	2990	2990	2990	0
12	20240823	193100	306803180	2990	2990	2990	2990	0
13	20240823	193000	306803180	2990	2990	2990	2990	0
14	20240823	192900	306803180	2990	2990	2990	2990	0
15	20240823	192800	306803180	2990	2990	2990	2990	0
16	20240823	192700	306803180	2990	2990	2990	2990	0
17	20240823	192600	306803180	2990	2990	2990	2990	0
18	20240823	192500	306803180	2990	2990	2990	2990	0
19	20240823	192400	306803180	2990	2990	2990	2990	0
20	20240823	192300	306803180	2990	2990	2990	2990	0
21	20240823	192200	306803180	2990	2990	2990	2990	0
22	20240823	192100	306803180	2990	2990	2990	2990	0
23	20240823	192000	306803180	2990	2990	2990	2990	0
24	20240823	191900	306803180	2990	2990	2990	2990	0
25	20240823	191800	306803180	2990	2990	2990	2990	0
26	20240823	191700	306803180	2990	2990	2990	2990	0
27	20240823	191600	306803180	2990	2990	2990	2990	0
28	20240823	191500	306803180	2990	2990	2990	2990	0
29	20240823	191400	306803180	2990	2990	2990	2990	0
30	20240823	191300	306803180	2990	2990	2990	2990	0
31	20240823	191200	306803180	2990	2990	2990	2990	0
32	20240823	191100	306803180	2990	2990	2990	2990	3076
33	20240823	191000	306803180	2990	2990	2990	2990	0
34	20240823	190900	306803180	2990	2990	2990	2990	0
35	20240823	190800	306803180	2990	2990	2990	2990	0
36	20240823	190700	306803180	2990	2990	2990	2990	0
37	20240823	190600	306803180	2990	2990	2990	2990	0
38	20240823	190500	306803180	2990	2990	2990	2990	0
39	20240823	190400	306803180	2990	2990	2990	2990	0
40	20240823	190300	306803180	2990	2990	2990	2990	0
41	20240823	190200	306803180	2990	2990	2990	2990	0
42	20240823	190100	306803180	2990	2990	2990	2990	0
43	20240823	190000	306803180	2990	2990	2990	2990	0
44	20240823	185900	306803180	2990	2990	2990	2990	0
45	20240823	185800	306803180	2990	2990	2990	2990	0
46	20240823	185700	306803180	2990	2990	2990	2990	0
47	20240823	185600	306803180	2990	2990	2990	2990	0
48	20240823	185500	306803180	2990	2990	2990	2990	0
49	20240823	185400	306803180	2990	2990	2990	2990	0
50	20240823	185300	306803180	2990	2990	2990	2990	0
51	20240823	185200	306803180	2990	2990	2990	2990	0
52	20240823	185100	306803180	2990	2990	2990	2990	0
53	20240823	185000	306803180	2990	2990	2990	2990	0
54	20240823	184900	306803180	2990	2990	2990	2990	0
55	20240823	184800	306803180	2990	2990	2990	2990	0
56	20240823	184700	306803180	2990	2990	2990	2990	0
57	20240823	184600	306803180	2990	2990	2990	2990	0
58	20240823	184500	306803180	2990	2990	2990	2990	0
59	20240823	184400	306803180	2990	2990	2990	2990	0
60	20240823	184300	306803180	2990	2990	2990	2990	0
61	20240823	184200	306803180	2990	2990	2990	2990	0
62	20240823	184100	306803180	2990	2990	2990	2990	3076
63	20240823	184000	306803180	2990	2990	2990	2990	0
64	20240823	183900	306803180	2990	2990	2990	2990	0
65	20240823	183800	306803180	2990	2990	2990	2990	0
66	20240823	183700	306803180	2990	2990	2990	2990	0
67	20240823	183600	306803180	2990	2990	2990	2990	0
68	20240823	183500	306803180	2990	2990	2990	2990	0
69	20240823	183400	306803180	2990	2990	2990	2990	0
70	20240823	183300	306803180	2990	2990	2990	2990	0
71	20240823	183200	306803180	2990	2990	2990	2990	0
72	20240823	183100	306803180	2990	2990	2990	2990	0
73	20240823	183000	306803180	2990	2990	2990	2990	0
74	20240823	182900	306803180	2990	2990	2990	2990	0
75	20240823	182800	306803180	2990	2990	2990	2990	0
76	20240823	182700	306803180	2990	2990	2990	2990	0
77	20240823	182600	306803180	2990	2990	2990	2990	0
78	20240823	182500	306803180	2990	2990	2990	2990	0
79	20240823	182400	306803180	2990	2990	2990	2990	0
80	20240823	182300	306803180	2990	2990	2990	2990	0
81	20240823	182200	306803180	2990	2990	2990	2990	0
82	20240823	182100	306803180	2990	2990	2990	2990	0
83	20240823	182000	306803180	2990	2990	2990	2990	0
84	20240823	181900	306803180	2990	2990	2990	2990	0
85	20240823	181800	306803180	2990	2990	2990	2990	0
86	20240823	181700	306803180	2990	2990	2990	2990	0
87	20240823	181600	306803180	2990	2990	2990	2990	0
88	20240823	181500	306803180	2990	2990	2990	2990	0
89	20240823	181400	306803180	2990	2990	2990	2990	0
90	20240823	181300	306803180	2990	2990	2990	2990	0
91	20240823	181200	306803180	2990	2990	2990	2990	0
92	20240823	181100	306803180	2990	2990	2990	2990	3076
93	20240823	181000	306803180	2990	2990	2990	2990	0
94	20240823	180900	306803180	2990	2990	2990	2990	0
95	20240823	180800	306803180	2990	2990	2990	2990	0
96	20240823	180700	306803180	2990	2990	2990	2990	0
97	20240823	180600	306803180	2990	2990	2990	2990	0
98	20240823	180500	306803180	2990	2990	2990	2990	0
99	20240823	180400	306803180	2990	2990	2990	2990	0
100	20240823	180300	306803180	2990	2990	2990	2990	0
101	20240823	180200	306803180	2990	2990	2990	2990	0
102	20240823	180100	306803180	2990	2990	2990	2990	0
103	20240823	180000	306803180	2990	2990	2990	2990	0
104	20240823	175900	306803180	2990	2990	2990	2990	0
105	20240823	175800	306803180	2990	2990	2990	2990	0
106	20240823	175700	306803180	2990	2990	2990	2990	0
107	20240823	175600	306803180	2990	2990	2990	2990	0
108	20240823	175500	306803180	2990	2990	2990	2990	0
109	20240823	175400	306803180	2990	2990	2990	2990	0
110	20240823	175300	306803180	2990	2990	2990	2990	0
111	20240823	175200	306803180	2990	2990	2990	2990	0
112	20240823	175100	306803180	2990	2990	2990	2990	0
113	20240823	175000	306803180	2990	2990	2990	2990	0
114	20240823	174900	306803180	2990	2990	2990	2990	0
115	20240823	174800	306803180	2990	2990	2990	2990	0
116	20240823	174700	306803180	2990	2990	2990	2990	0
117	20240823	174600	306803180	2990	2990	2990	2990	0
118	20240823	174500	306803180	2990	2990	2990	2990	0
119	20240823	174400	306803180	2990	2990	2990	2990	0
120	20240823	174300	306803180	2990	2990	2990	2990	0
121	20240823	174200	306803180	2990	2990	2990	2990	0
122	20240823	174100	306803180	2990	2990	2990	2990	3076
123	20240823	174000	306803180	2990	2990	2990	2990	0
124	20240823	173900	306803180	2990	2990	2990	2990	0
125	20240823	173800	306803180	2990	2990	2990	2990	0
126	20240823	173700	306803180	2990	2990	2990	2990	0
127	20240823	173600	306803180	2990	2990	2990	2990	0
128	20240823	173500	306803180	2990	2990	2990	2990	0
129	20240823	173400	306803180	2990	2990	2990	2990	0
130	20240823	173300	306803180	2990	2990	2990	2990	0
131	20240823	173200	306803180	2990	2990	2990	2990	0
132	20240823	173100	306803180	2990	2990	2990	2990	0
133	20240823	173000	306803180	2990	2990	2990	2990	0
134	20240823	172900	306803180	2990	2990	2990	2990	0
135	20240823	172800	306803180	2990	2990	2990	2990	0
136	20240823	172700	306803180	2990	2990	2990	2990	0
137	20240823	172600	306803180	2990	2990	2990	2990	0
138	20240823	172500	306803180	2990	2990	2990	2990	0
139	20240823	172400	306803180	2990	2990	2990	2990	0
140	20240823	172300	306803180	2990	2990	2990	2990	0
141	20240823	172200	306803180	2990	2990	2990	2990	0
142	20240823	172100	306803180	2990	2990	2990	2990	0
143	20240823	172000	306803180	2990	2990	2990	2990	0
144	20240823	171900	306803180	2990	2990	2990	2990	0
145	20240823	171800	306803180	2990	2990	2990	2990	0
146	20240823	171700	306803180	2990	2990	2990	2990	0
147	20240823	171600	306803180	2990	2990	2990	2990	0
148	20240823	171500	306803180	2990	2990	2990	2990	0
149	20240823	171400	306803180	2990	2990	2990	2990	0
150	20240823	171300	306803180	2990	2990	2990	2990	0
151	20240823	171200	306803180	2990	2990	2990	2990	0
152	20240823	171100	306803180	2990	2990	2990	2990	3076
153	20240823	171000	306803180	2990	2990	2990	2990	0
154	20240823	170900	306803180	2990	2990	2990	2990	0
155	20240823	170800	306803180	2990	2990	2990	2990	0
156	20240823	170700	306803180	2990	2990	2990	2990	0
157	20240823	170600	306803180	2990	2990	2990	2990	0
158	20240823	170500	306803180	2990	2990	2990	2990	0
159	20240823	170400	306803180	2990	2990	2990	2990	0
160	20240823	170300	306803180	2990	2990	2990	2990	0
161	20240823	170200	306803180	2990	2990	2990	2990	0
162	20240823	170100	306803180	2990	2990	2990	2990	0
163	20240823	170000	306803180	2990	2990	2990	2990	0
164	20240823	165900	306803180	2990	2990	2990	2990	0
165	20240823	165800	306803180	2990	2990	2990	2990	0
166	20240823	165700	306803180	2990	2990	2990	2990	0
167	20240823	165600	306803180	2990	2990	2990	2990	0
168	20240823	165500	306803180	2990	2990	2990	2990	0
169	20240823	165400	306803180	2990	2990	2990	2990	0
170	20240823	165300	306803180	2990	2990	2990	2990	0
171	20240823	165200	306803180	2990	2990	2990	2990	0
172	20240823	165100	306803180	2990	2990	2990	2990	0
173	20240823	165000	306803180	2990	2990	2990	2990	0
174	20240823	164900	306803180	2990	2990	2990	2990	0
175	20240823	164800	306803180	2990	2990	2990	2990	0
176	20240823	164700	306803180	2990	2990	2990	2990	0
177	20240823	164600	306803180	2990	2990	2990	2990	0
178	20240823	164500	306803180	2990	2990	2990	2990	0
179	20240823	164400	306803180	2990	2990	2990	2990	0
180	20240823	164300	306803180	2990	2990	2990	2990	0
181	20240823	164200	306803180	2990	2990	2990	2990	0
182	20240823	164100	306803180	2990	2990	2990	2990	3076
183	20240823	164000	306803180	2990	2990	2990	2990	0
184	20240823	163900	306803180	2990	2990	2990	2990	0
185	20240823	163800	306803180	2990	2990	2990	2990	0
186	20240823	163700	306803180	2990	2990	2990	2990	0
187	20240823	163600	306803180	2990	2990	2990	2990	0
188	20240823	163500	306803180	2990	2990	2990	2990	0
189	20240823	163400	306803180	2990	2990	2990	2990	0
190	20240823	163300	306803180	2990	2990	2990	2990	0
191	20240823	163200	306803180	2990	2990	2990	2990	0
192	20240823	163100	306803180	2990	2990	2990	2990	0
193	20240823	163000	306803180	2990	2990	2990	2990	0
194	20240823	162900	306803180	2990	2990	2990	2990	0
195	20240823	162800	306803180	2990	2990	2990	2990	0
196	20240823	162700	306803180	2990	2990	2990	2990	0
197	20240823	162600	306803180	2990	2990	2990	2990	0
198	20240823	162500	306803180	2990	2990	2990	2990	0
199	20240823	162400	306803180	2990	2990	2990	2990	0
200	20240823	162300	306803180	2990	2990	2990	2990	0
201	20240823	162200	306803180	2990	2990	2990	2990	0
202	20240823	162100	306803180	2990	2990	2990	2990	0
203	20240823	162000	306803180	2990	2990	2990	2990	0
204	20240823	161900	306803180	2990	2990	2990	2990	0
205	20240823	161800	306803180	2990	2990	2990	2990	0
206	20240823	161700	306803180	2990	2990	2990	2990	0
207	20240823	161600	306803180	2990	2990	2990	2990	0
208	20240823	161500	306803180	2990	2990	2990	2990	0
209	20240823	161400	306803180	2990	2990	2990	2990	0
210	20240823	161300	306803180	2990	2990	2990	2990	0
211	20240823	161200	306803180	2990	2990	2990	2990	0
212	20240823	161100	306803180	2990	2990	2990	2990	3076
213	20240823	161000	306803180	2990	2990	2990	2990	0
214	20240823	160900	306803180	2990	2990	2990	2990	0
215	20240823	160800	306803180	2990	2990	2990	2990	0
216	20240823	160700	306803180	2990	2990	2990	2990	0
217	20240823	160600	306803180	2990	2990	2990	2990	0
218	20240823	160500	306803180	2990	2990	2990	2990	0
219	20240823	160400	306803180	2990	2990	2990	2990	0
220	20240823	160300	306803180	2990	2990	2990	2990	0
221	20240823	160200	306803180	2990	2990	2990	2990	0
222	20240823	160100	306803180	2990	2990	2990	2990	0
223	20240823	160000	306803180	2990	2990	2990	2990	0
224	20240823	155900	306803180	2990	2990	2990	2990	0
225	20240823	155800	306803180	2990	2990	2990	2990	0
226	20240823	155700	306803180	2990	2990	2990	2990	0
227	20240823	155600	306803180	2990	2990	2990	2990	0
228	20240823	155500	306803180	2990	2990	2990	2990	0
229	20240823	155400	306803180	2990	2990	2990	2990	0
230	20240823	155300	306803180	2990	2990	2990	2990	0
231	20240823	155200	306803180	2990	2990	2990	2990	0
232	20240823	155100	306803180	2990	2990	2990	2990	0
233	20240823	155000	306803180	2990	2990	2990	2990	0
234	20240823	154900	306803180	2990	2990	2990	2990	0
235	20240823	154800	306803180	2990	2990	2990	2990	0
236	20240823	154700	306803180	2990	2990	2990	2990	0
237	20240823	154600	306803180	2990	2990	2990	2990	0
238	20240823	154500	306803180	2990	2990	2990	2990	0
239	20240823	154400	306803180	2990	2990	2990	2990	0
240	20240823	154300	306803180	2990	2990	2990	2990	0
241	20240823	154200	306803180	2990	2990	2990	2990	0
242	20240823	154100	306803180	2990	2990	2990	2990	3076
243	20240823	154000	306803180	2990	2990	2990	2990	0
244	20240823	153900	306803180	2990	2990	2990	2990	0
245	20240823	153800	306803180	2990	2990	2990	2990	0
246	20240823	153700	306803180	2990	2990	2990	2990	0
247	20240823	153600	306803180	2990	2990	2990	2990	0
248	20240823	153500	306803180	2990	2990	2990	2990	0
249	20240823	153400	306803180	2990	2990	2990	2990	0
250	20240823	153300	306803180	2990	2990	2990	2990	0
251	20240823	153200	306803180	2990	2990	2990	2990	0
252	20240823	153100	306803180	2990	2990	2990	2990	0
253	20240823	153000	306803180	2990	2990	2990	2990	3076
254	20240823	152900	297605940	2990	2990	2990	2990	0
255	20240823	152800	297605940	2990	2990	2990	2990	0
256	20240823	152700	297605940	2990	2990	2990	2990	0
257	20240823	152600	297605940	2990	2990	2990	2990	0
258	20240823	152500	297605940	2990	2990	2990	2990	0
259	20240823	152400	297605940	2990	2990	2990	2990	0
260	20240823	152300	297605940	2990	2990	2990	2990	0
261	20240823	152200	297605940	2990	2990	2990	2990	0
262	20240823	152100	297605940	2990	2990	2990	2990	0
263	20240823	152000	297605940	2990	2990	2990	2990	0
264	20240823	151900	297605940	2990	2990	3000	2990	47
265	20240823	151800	297465400	2995	2995	2995	2995	337
266	20240823	151700	296456085	3000	3000	3000	3000	0
267	20240823	151600	296456085	3000	3000	3000	3000	0
268	20240823	151500	296456085	3000	2995	3000	2995	8
269	20240823	151400	296432120	3000	3000	3000	3000	0
270	20240823	151300	296432120	3000	3000	3000	3000	0
271	20240823	151200	296432120	3000	3000	3000	3000	118
272	20240823	151100	296078120	3000	3000	3000	3000	200
273	20240823	151000	295478120	3000	3000	3000	3000	32
274	20240823	150900	295382120	3000	3000	3000	3000	643
275	20240823	150800	293453120	3000	3000	3000	3000	100
276	20240823	150700	293153120	3000	3000	3000	3000	0
277	20240823	150600	293153120	3000	3000	3000	3000	0
278	20240823	150500	293153120	3000	3000	3000	3000	2
279	20240823	150400	293147120	3000	3000	3000	3000	1257
280	20240823	150300	289376120	3000	3000	3000	3000	0
281	20240823	150200	289376120	3000	3000	3000	3000	0
282	20240823	150100	289376120	3000	3000	3000	3000	0
283	20240823	150000	289376120	3000	3000	3000	3000	0
284	20240823	145900	289376120	3000	3000	3000	3000	0
285	20240823	145800	289376120	3000	3000	3000	3000	0
286	20240823	145700	289376120	3000	3000	3000	3000	11
287	20240823	145600	289343120	3000	3000	3000	3000	0
288	20240823	145500	289343120	3000	3000	3000	3000	55
289	20240823	145400	289178120	3005	3005	3005	3005	50
290	20240823	145300	289027870	3010	3010	3010	3010	0
291	20240823	145200	289027870	3010	3010	3010	3010	0
292	20240823	145100	289027870	3010	3010	3010	3010	0
293	20240823	145000	289027870	3010	3010	3010	3010	1
294	20240823	144900	289024860	3000	3000	3000	3000	0
295	20240823	144800	289024860	3000	3000	3000	3000	0
296	20240823	144700	289024860	3000	3000	3000	3000	2
297	20240823	144600	289018860	3005	3005	3005	3005	5
298	20240823	144500	289003835	3010	3010	3010	3010	0
299	20240823	144400	289003835	3010	3010	3010	3010	0
300	20240823	144300	289003835	3010	3010	3010	3010	0
301	20240823	144200	289003835	3010	3010	3010	3010	1694
302	20240823	144100	283904895	3010	3005	3010	3005	755
303	20240823	144000	281632845	3010	3010	3010	3010	1
304	20240823	143900	281629835	2995	3005	3010	2995	155
305	20240823	143800	281163335	3005	3005	3005	3005	410
306	20240823	143700	279931285	3005	3005	3005	3005	0
307	20240823	143600	279931285	3005	3005	3005	3005	0
308	20240823	143500	279931285	3005	3005	3005	3005	0
309	20240823	143400	279931285	3005	3000	3005	3000	3274
310	20240823	143300	270107895	2995	2995	2995	2995	1
311	20240823	143200	270104900	3000	3000	3000	3000	0
312	20240823	143100	270104900	3000	3000	3000	3000	13
313	20240823	143000	270065900	2995	2995	2995	2995	849
314	20240823	142900	267523145	2995	2995	2995	2995	0
315	20240823	142800	267523145	2995	2985	2995	2985	564
316	20240823	142700	265839595	2985	2985	2985	2985	0
317	20240823	142600	265839595	2985	2985	2985	2985	3
318	20240823	142500	265830640	2985	2995	2995	2985	1365
319	20240823	142400	261751240	2995	2995	2995	2995	3
320	20240823	142300	261742255	3000	3000	3000	3000	0
321	20240823	142200	261742255	3000	3000	3000	3000	0
322	20240823	142100	261742255	3000	3000	3000	3000	1
323	20240823	142000	261739255	2990	2995	2995	2990	228
324	20240823	141900	261057460	3000	3000	3000	3000	0
325	20240823	141800	261057460	3000	3000	3000	3000	0
326	20240823	141700	261057460	3000	3000	3000	3000	1
327	20240823	141600	261054460	2985	2985	2985	2985	0
328	20240823	141500	261054460	2985	2995	2995	2985	3990
329	20240823	141400	249138615	2990	2990	2990	2990	0
330	20240823	141300	249138615	2990	2990	2990	2990	0
331	20240823	141200	249138615	2990	2990	2990	2990	0
332	20240823	141100	249138615	2990	3000	3000	2990	4654
333	20240823	141000	235181965	2990	2990	2990	2990	0
334	20240823	140900	235181965	2990	2990	2990	2990	0
335	20240823	140800	235181965	2990	2990	2990	2990	0
336	20240823	140700	235181965	2990	2990	2990	2990	3713
337	20240823	140600	224080095	2990	2990	2990	2990	951
338	20240823	140500	221236605	3000	3000	3000	3000	0
339	20240823	140400	221236605	3000	3000	3000	3000	0
340	20240823	140300	221236605	3000	3000	3000	3000	0
341	20240823	140200	221236605	3000	3000	3000	3000	0
342	20240823	140100	221236605	3000	3000	3000	3000	0
343	20240823	140000	221236605	3000	3000	3000	3000	120
344	20240823	135900	220876605	3000	3000	3000	3000	0
345	20240823	135800	220876605	3000	3000	3000	3000	0
346	20240823	135700	220876605	3000	3000	3000	3000	18
347	20240823	135600	220822605	2995	2995	2995	2995	0
348	20240823	135500	220822605	2995	2995	2995	2995	40
349	20240823	135400	220702805	2995	2995	2995	2995	56
350	20240823	135300	220535085	2995	2995	2995	2995	0
351	20240823	135200	220535085	2995	2995	2995	2995	0
352	20240823	135100	220535085	2995	2995	2995	2995	0
353	20240823	135000	220535085	2995	2995	2995	2995	0
354	20240823	134900	220535085	2995	2995	2995	2995	0
355	20240823	134800	220535085	2995	2995	2995	2995	0
356	20240823	134700	220535085	2995	2995	2995	2995	930
357	20240823	134600	217749735	2995	2995	2995	2995	0
358	20240823	134500	217749735	2995	2995	2995	2995	0
359	20240823	134400	217749735	2995	2995	2995	2995	0
360	20240823	134300	217749735	2995	2995	2995	2995	0
361	20240823	134200	217749735	2995	2995	2995	2995	0
362	20240823	134100	217749735	2995	2995	2995	2995	0
363	20240823	134000	217749735	2995	2995	2995	2995	0
364	20240823	133900	217749735	2995	2995	2995	2995	0
365	20240823	133800	217749735	2995	2995	2995	2995	0
366	20240823	133700	217749735	2995	2995	2995	2995	0
367	20240823	133600	217749735	2995	2995	2995	2995	0
368	20240823	133500	217749735	2995	2995	2995	2995	570
369	20240823	133400	216042585	2990	2990	2990	2990	0
370	20240823	133300	216042585	2990	2990	2990	2990	500
371	20240823	133200	214547585	2995	2995	2995	2995	0
372	20240823	133100	214547585	2995	2995	2995	2995	0
373	20240823	133000	214547585	2995	2995	2995	2995	1
374	20240823	132900	214544590	2995	2995	2995	2995	0
375	20240823	132800	214544590	2995	2995	2995	2995	0
376	20240823	132700	214544590	2995	2995	2995	2995	5
377	20240823	132600	214529615	2995	2995	2995	2995	15
378	20240823	132500	214484690	2995	2995	2995	2995	9
379	20240823	132400	214457735	2995	2995	2995	2995	0
380	20240823	132300	214457735	2995	3000	3000	2995	175
381	20240823	132200	213933605	2995	2995	2995	2995	0
382	20240823	132100	213933605	2995	2995	2995	2995	50
383	20240823	132000	213783855	2995	2995	2995	2995	1
384	20240823	131900	213780860	2995	2995	2995	2995	45
385	20240823	131800	213646085	3000	3000	3000	3000	4
386	20240823	131700	213634085	3000	3000	3000	3000	0
387	20240823	131600	213634085	3000	3000	3000	3000	0
388	20240823	131500	213634085	3000	3000	3000	3000	0
389	20240823	131400	213634085	3000	3000	3000	3000	782
390	20240823	131300	211288085	3000	3000	3000	3000	49
391	20240823	131200	211141085	3000	3000	3000	3000	4
392	20240823	131100	211129085	3000	3000	3000	3000	0
393	20240823	131000	211129085	3000	3000	3000	3000	0
394	20240823	130900	211129085	3000	3000	3000	3000	0
395	20240823	130800	211129085	3000	3000	3000	3000	0
396	20240823	130700	211129085	3000	3000	3000	3000	0
397	20240823	130600	211129085	3000	3000	3000	3000	0
398	20240823	130500	211129085	3000	3000	3000	3000	11
399	20240823	130400	211096085	3000	3000	3000	3000	40
400	20240823	130300	210976085	2995	2995	2995	2995	0
401	20240823	130200	210976085	2995	2995	2995	2995	3
402	20240823	130100	210967100	3000	3000	3000	3000	0
403	20240823	130000	210967100	3000	3000	3000	3000	0
404	20240823	125900	210967100	3000	2995	3000	2995	109
405	20240823	125800	210640615	3000	3000	3000	3000	0
406	20240823	125700	210640615	3000	3000	3000	3000	0
407	20240823	125600	210640615	3000	3000	3000	3000	1
408	20240823	125500	210637615	3000	3000	3000	3000	14
409	20240823	125400	210595615	3000	3005	3005	3000	310
410	20240823	125300	209665610	3005	3005	3005	3005	60
411	20240823	125200	209485310	3000	3000	3000	3000	100
412	20240823	125100	209185310	3000	3000	3000	3000	0
413	20240823	125000	209185310	3000	3000	3000	3000	250
414	20240823	124900	208435310	2995	2995	2995	2995	0
415	20240823	124800	208435310	2995	2995	2995	2995	0
416	20240823	124700	208435310	2995	2995	2995	2995	0
417	20240823	124600	208435310	2995	2995	2995	2995	45
418	20240823	124500	208300535	3005	3005	3005	3005	0
419	20240823	124400	208300535	3005	3005	3005	3005	0
420	20240823	124300	208300535	3005	3005	3005	3005	0
421	20240823	124200	208300535	3005	3005	3005	3005	1
422	20240823	124100	208297530	3000	3000	3000	3000	0
423	20240823	124000	208297530	3000	3000	3000	3000	30
424	20240823	123900	208207530	3000	3000	3000	3000	1446
425	20240823	123800	203869530	3000	3000	3000	3000	50
426	20240823	123700	203719530	3000	3000	3000	3000	0
427	20240823	123600	203719530	3000	3000	3000	3000	200
428	20240823	123500	203119530	3000	3000	3000	3000	625
429	20240823	123400	201244530	3000	3000	3000	3000	3
430	20240823	123300	201235530	2995	2995	2995	2995	0
431	20240823	123200	201235530	2995	3000	3000	2995	200
432	20240823	123100	200636030	3000	2995	3000	2995	1159
433	20240823	123000	197164350	2995	2995	2995	2995	0
434	20240823	122900	197164350	2995	2995	2995	2995	2
435	20240823	122800	197158360	2995	2995	2995	2995	0
436	20240823	122700	197158360	2995	2995	2995	2995	0
437	20240823	122600	197158360	2995	2995	2995	2995	0
438	20240823	122500	197158360	2995	2995	2995	2995	5
439	20240823	122400	197143385	2995	2995	2995	2995	0
440	20240823	122300	197143385	2995	2995	2995	2995	0
441	20240823	122200	197143385	2995	2995	2995	2995	0
442	20240823	122100	197143385	2995	2995	2995	2990	545
443	20240823	122000	195511320	2990	2990	2990	2990	0
444	20240823	121900	195511320	2990	2990	2990	2990	0
445	20240823	121800	195511320	2990	2990	2990	2990	0
446	20240823	121700	195511320	2990	2990	2990	2990	0
447	20240823	121600	195511320	2990	2985	2990	2985	112
448	20240823	121500	195176445	2985	2985	2985	2985	0
449	20240823	121400	195176445	2985	2985	2985	2985	0
450	20240823	121300	195176445	2985	2985	2985	2985	0
451	20240823	121200	195176445	2985	2985	2985	2985	0
452	20240823	121100	195176445	2985	2985	2985	2985	0
453	20240823	121000	195176445	2985	2985	2985	2985	0
454	20240823	120900	195176445	2985	2985	2985	2985	0
455	20240823	120800	195176445	2985	2985	2985	2985	0
456	20240823	120700	195176445	2985	2985	2985	2985	3
457	20240823	120600	195167490	2985	2985	2985	2985	10
458	20240823	120500	195137640	2980	2980	2980	2980	0
459	20240823	120400	195137640	2980	2980	2980	2980	0
460	20240823	120300	195137640	2980	2985	2985	2980	1851
461	20240823	120200	189614905	2985	2985	2985	2985	0
462	20240823	120100	189614905	2985	2985	2985	2985	30
463	20240823	120000	189525355	2980	2980	2980	2980	0
464	20240823	115900	189525355	2980	2980	2980	2980	0
465	20240823	115800	189525355	2980	2980	2980	2980	3
466	20240823	115700	189516415	2985	2985	2985	2985	50
467	20240823	115600	189367165	2985	2985	2985	2985	200
468	20240823	115500	188770165	2990	2990	2990	2990	72
469	20240823	115400	188554885	2990	2990	2990	2990	0
470	20240823	115300	188554885	2990	2990	2990	2990	0
471	20240823	115200	188554885	2990	2990	2990	2990	0
472	20240823	115100	188554885	2990	2980	2990	2980	2
473	20240823	115000	188548915	2980	2990	2990	2980	620
474	20240823	114900	186698635	2995	2995	2995	2995	0
475	20240823	114800	186698635	2995	2995	2995	2995	0
476	20240823	114700	186698635	2995	2995	2995	2995	0
477	20240823	114600	186698635	2995	2995	2995	2995	0
478	20240823	114500	186698635	2995	2995	2995	2995	0
479	20240823	114400	186698635	2995	2995	2995	2995	1
480	20240823	114300	186695640	2980	2980	2980	2980	0
481	20240823	114200	186695640	2980	2985	2990	2980	1396
482	20240823	114100	182521965	2980	2980	2980	2980	0
483	20240823	114000	182521965	2980	2980	2980	2980	0
484	20240823	113900	182521965	2980	2980	2980	2980	0
485	20240823	113800	182521965	2980	2980	2980	2980	0
486	20240823	113700	182521965	2980	2980	2980	2980	0
487	20240823	113600	182521965	2980	2980	2980	2980	0
488	20240823	113500	182521965	2980	2980	2980	2980	0
489	20240823	113400	182521965	2980	2980	2980	2980	1
490	20240823	113300	182518985	2980	2980	2980	2980	0
491	20240823	113200	182518985	2980	2980	2980	2980	0
492	20240823	113100	182518985	2980	2980	2980	2980	1
493	20240823	113000	182516005	2980	2980	2980	2980	0
494	20240823	112900	182516005	2980	2980	2980	2980	0
495	20240823	112800	182516005	2980	2980	2980	2980	0
496	20240823	112700	182516005	2980	2980	2980	2980	0
497	20240823	112600	182516005	2980	2980	2980	2980	0
498	20240823	112500	182516005	2980	2980	2980	2980	300
499	20240823	112400	181622005	2985	2985	2985	2985	0
500	20240823	112300	181622005	2985	2985	2985	2985	0
501	20240823	112200	181622005	2985	2985	2985	2985	200
502	20240823	112100	181025005	2985	2985	2985	2985	1238
503	20240823	112000	177329575	2985	2985	2985	2985	1
504	20240823	111900	177326590	2985	2985	2985	2985	100
505	20240823	111800	177028090	2980	2980	2980	2980	0
506	20240823	111700	177028090	2980	2980	2980	2980	0
507	20240823	111600	177028090	2980	2980	2980	2980	0
508	20240823	111500	177028090	2980	2980	2980	2980	0
509	20240823	111400	177028090	2980	2980	2980	2980	0
510	20240823	111300	177028090	2980	2980	2980	2980	474
511	20240823	111200	175615570	2975	2975	2975	2975	0
512	20240823	111100	175615570	2975	2975	2975	2975	0
513	20240823	111000	175615570	2975	2975	2975	2975	34
514	20240823	110900	175514420	2980	2980	2980	2980	0
515	20240823	110800	175514420	2980	2975	2980	2975	161
516	20240823	110700	175035435	2975	2970	2975	2970	10
517	20240823	110600	175005710	2970	2970	2970	2970	10
518	20240823	110500	174976010	2975	2975	2975	2975	727
519	20240823	110400	172813185	2975	2975	2975	2975	0
520	20240823	110300	172813185	2975	2975	2975	2975	0
521	20240823	110200	172813185	2975	2975	2975	2975	619
522	20240823	110100	170971660	2975	2975	2975	2975	0
523	20240823	110000	170971660	2975	2975	2975	2975	0
524	20240823	105900	170971660	2975	2975	2975	2975	1846
525	20240823	105800	165479810	2975	2975	2975	2975	0
526	20240823	105700	165479810	2975	2975	2975	2975	0
527	20240823	105600	165479810	2975	2975	2975	2975	0
528	20240823	105500	165479810	2975	2975	2975	2975	0
529	20240823	105400	165479810	2975	2975	2975	2975	12
530	20240823	105300	165444110	2980	2980	2980	2980	0
531	20240823	105200	165444110	2980	2980	2980	2980	0
532	20240823	105100	165444110	2980	2980	2980	2980	0
533	20240823	105000	165444110	2980	2980	2980	2980	103
534	20240823	104900	165137170	2980	2980	2980	2980	167
535	20240823	104800	164639510	2980	2980	2980	2980	0
536	20240823	104700	164639510	2980	2980	2980	2980	0
537	20240823	104600	164639510	2980	2985	2985	2980	980
538	20240823	104500	161714435	2985	2980	2985	2980	1824
539	20240823	104400	156278910	2975	2980	2980	2975	505
540	20240823	104300	154774235	2980	2980	2980	2980	0
541	20240823	104200	154774235	2980	2980	2980	2980	1
542	20240823	104100	154771255	2975	2975	2975	2975	0
543	20240823	104000	154771255	2975	2980	2980	2975	140
544	20240823	103900	154354180	2980	2980	2980	2975	22
545	20240823	103800	154288645	2975	2975	2975	2975	45
546	20240823	103700	154154770	2980	2980	2980	2980	0
547	20240823	103600	154154770	2980	2980	2980	2980	0
548	20240823	103500	154154770	2980	2980	2980	2980	1
549	20240823	103400	154151790	2975	2965	2975	2965	495
550	20240823	103300	152679175	2965	2965	2965	2965	0
551	20240823	103200	152679175	2965	2965	2965	2965	0
552	20240823	103100	152679175	2965	2965	2965	2965	0
553	20240823	103000	152679175	2965	2965	2965	2965	0
554	20240823	102900	152679175	2965	2965	2965	2965	50
555	20240823	102800	152530925	2970	2970	2970	2965	562
556	20240823	102700	150863590	2965	2965	2965	2965	0
557	20240823	102600	150863590	2965	2965	2965	2965	15000
558	20240823	102500	106388590	2960	2960	2960	2960	0
559	20240823	102400	106388590	2960	2960	2960	2960	0
560	20240823	102300	106388590	2960	2960	2960	2960	0
561	20240823	102200	106388590	2960	2970	2970	2960	1000
562	20240823	102100	103423320	2970	2970	2970	2970	0
563	20240823	102000	103423320	2970	2975	2975	2970	116
564	20240823	101900	103078770	2975	2975	2975	2975	1307
565	20240823	101800	99190445	2965	2970	2970	2965	5000
566	20240823	101700	84354915	2975	2975	2975	2975	158
567	20240823	101600	83884865	2980	2980	2980	2980	0
568	20240823	101500	83884865	2980	2980	2980	2980	0
569	20240823	101400	83884865	2980	2980	2980	2980	0
570	20240823	101300	83884865	2980	2980	2980	2980	0
571	20240823	101200	83884865	2980	2980	2980	2980	0
572	20240823	101100	83884865	2980	2980	2980	2980	370
573	20240823	101000	82782265	2980	2980	2980	2980	401
574	20240823	100900	81587285	2975	2975	2975	2975	96
575	20240823	100800	81301685	2975	2975	2975	2975	0
576	20240823	100700	81301685	2975	2975	2975	2975	0
577	20240823	100600	81301685	2975	2975	2975	2975	0
578	20240823	100500	81301685	2975	2975	2975	2975	5
579	20240823	100400	81286810	2980	2980	2980	2980	1280
580	20240823	100300	77472410	2980	2980	2980	2980	0
581	20240823	100200	77472410	2980	2980	2980	2980	0
582	20240823	100100	77472410	2980	2975	2980	2975	103
583	20240823	100000	77165970	2975	2975	2975	2975	277
584	20240823	095900	76341895	2975	2975	2975	2975	0
585	20240823	095800	76341895	2975	2975	2975	2975	3
586	20240823	095700	76332970	2970	2970	2970	2970	0
587	20240823	095600	76332970	2970	2970	2970	2970	1035
588	20240823	095500	73259020	2970	2970	2970	2970	1000
589	20240823	095400	70289020	2975	2975	2975	2975	0
590	20240823	095300	70289020	2975	2975	2975	2975	4
591	20240823	095200	70277120	2975	2975	2975	2975	1613
592	20240823	095100	65478445	2980	2985	2985	2980	101
593	20240823	095000	65176965	2980	2980	2980	2980	2
594	20240823	094900	65171005	2985	2980	2985	2980	41
595	20240823	094800	65048655	2980	2980	2980	2980	2307
596	20240823	094700	58173795	2980	2985	2985	2980	129
597	20240823	094600	57789230	2985	2985	2985	2985	635
598	20240823	094500	55893755	2985	2985	2985	2980	490
599	20240823	094400	54431110	2985	2975	2985	2975	3031
600	20240823	094300	45410040	2975	2970	2975	2970	1076
601	20240823	094200	42213890	2970	2970	2970	2970	1
602	20240823	094100	42210920	2970	2970	2970	2970	20
603	20240823	094000	42151520	2965	2965	2965	2965	0
604	20240823	093900	42151520	2965	2965	2965	2965	16
605	20240823	093800	42104080	2965	2965	2965	2965	0
606	20240823	093700	42104080	2965	2965	2965	2965	200
607	20240823	093600	41511080	2965	2965	2965	2965	16
608	20240823	093500	41463640	2965	2965	2965	2965	0
609	20240823	093400	41463640	2965	2965	2965	2965	0
610	20240823	093300	41463640	2965	2965	2965	2965	25
611	20240823	093200	41389515	2965	2965	2965	2965	76
612	20240823	093100	41164175	2960	2960	2960	2960	0
613	20240823	093000	41164175	2960	2960	2960	2960	1000
614	20240823	092900	38204175	2955	2955	2955	2955	86
615	20240823	092800	37950045	2955	2955	2955	2955	190
616	20240823	092700	37388595	2950	2950	2950	2950	0
617	20240823	092600	37388595	2950	2950	2950	2950	0
618	20240823	092500	37388595	2950	2950	2950	2950	0
619	20240823	092400	37388595	2950	2950	2950	2950	1004
620	20240823	092300	34426795	2950	2950	2950	2950	615
621	20240823	092200	32612545	2950	2945	2950	2945	16
622	20240823	092100	32565420	2945	2945	2945	2945	0
623	20240823	092000	32565420	2945	2950	2950	2945	47
624	20240823	091900	32426995	2945	2950	2950	2945	31
625	20240823	091800	32335695	2950	2950	2950	2950	1
626	20240823	091700	32332745	2945	2950	2950	2945	1128
627	20240823	091600	29005990	2955	2955	2955	2955	0
628	20240823	091500	29005990	2955	2955	2955	2955	0
629	20240823	091400	29005990	2955	2955	2955	2955	3
630	20240823	091300	28997125	2955	2955	2955	2955	5
631	20240823	091200	28982350	2960	2960	2960	2960	4
632	20240823	091100	28970510	2950	2945	2950	2945	671
633	20240823	091000	26994385	2945	2945	2945	2945	29
634	20240823	090900	26908980	2945	2945	2945	2945	2110
635	20240823	090800	20695030	2945	2950	2950	2945	1788
636	20240823	090700	15428400	2945	2945	2945	2945	0
637	20240823	090600	15428400	2945	2950	2950	2945	400
638	20240823	090500	14250145	2950	2950	2950	2950	170
639	20240823	090400	13748645	2950	2950	2950	2950	13
640	20240823	090300	13710295	2950	2950	2950	2950	0
641	20240823	090200	13710295	2950	2950	2950	2950	43
642	20240823	090100	13583445	2950	2950	2950	2950	0
643	20240823	090000	13583445	2950	2970	2975	2950	4591