KissMeData/123570/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	201400	153061240	2705	2705	2705	2705	498
3	20240822	201300	153061240	2705	2705	2705	2705	0
4	20240822	201200	153061240	2705	2705	2705	2705	0
5	20240822	201100	153061240	2705	2705	2705	2705	0
6	20240822	201000	153061240	2705	2705	2705	2705	0
7	20240822	200900	153061240	2705	2705	2705	2705	0
8	20240822	200800	153061240	2705	2705	2705	2705	0
9	20240822	200700	153061240	2705	2705	2705	2705	0
10	20240822	200600	153061240	2705	2705	2705	2705	0
11	20240822	200500	153061240	2705	2705	2705	2705	0
12	20240822	200400	153061240	2705	2705	2705	2705	0
13	20240822	200300	153061240	2705	2705	2705	2705	0
14	20240822	200200	153061240	2705	2705	2705	2705	0
15	20240822	200100	153061240	2705	2705	2705	2705	0
16	20240822	200000	153061240	2705	2705	2705	2705	0
17	20240822	195900	153061240	2705	2705	2705	2705	0
18	20240822	195800	153061240	2705	2705	2705	2705	0
19	20240822	195700	153061240	2705	2705	2705	2705	0
20	20240822	195600	153061240	2705	2705	2705	2705	0
21	20240822	195500	153061240	2705	2705	2705	2705	0
22	20240822	195400	153061240	2705	2705	2705	2705	0
23	20240822	195300	153061240	2705	2705	2705	2705	0
24	20240822	195200	153061240	2705	2705	2705	2705	0
25	20240822	195100	153061240	2705	2705	2705	2705	0
26	20240822	195000	153061240	2705	2705	2705	2705	0
27	20240822	194900	153061240	2705	2705	2705	2705	0
28	20240822	194800	153061240	2705	2705	2705	2705	0
29	20240822	194700	153061240	2705	2705	2705	2705	0
30	20240822	194600	153061240	2705	2705	2705	2705	0
31	20240822	194500	153061240	2705	2705	2705	2705	0
32	20240822	194400	153061240	2705	2705	2705	2705	498
33	20240822	194300	153061240	2705	2705	2705	2705	0
34	20240822	194200	153061240	2705	2705	2705	2705	0
35	20240822	194100	153061240	2705	2705	2705	2705	0
36	20240822	194000	153061240	2705	2705	2705	2705	0
37	20240822	193900	153061240	2705	2705	2705	2705	0
38	20240822	193800	153061240	2705	2705	2705	2705	0
39	20240822	193700	153061240	2705	2705	2705	2705	0
40	20240822	193600	153061240	2705	2705	2705	2705	0
41	20240822	193500	153061240	2705	2705	2705	2705	0
42	20240822	193400	153061240	2705	2705	2705	2705	0
43	20240822	193300	153061240	2705	2705	2705	2705	0
44	20240822	193200	153061240	2705	2705	2705	2705	0
45	20240822	193100	153061240	2705	2705	2705	2705	0
46	20240822	193000	153061240	2705	2705	2705	2705	0
47	20240822	192900	153061240	2705	2705	2705	2705	0
48	20240822	192800	153061240	2705	2705	2705	2705	0
49	20240822	192700	153061240	2705	2705	2705	2705	0
50	20240822	192600	153061240	2705	2705	2705	2705	0
51	20240822	192500	153061240	2705	2705	2705	2705	0
52	20240822	192400	153061240	2705	2705	2705	2705	0
53	20240822	192300	153061240	2705	2705	2705	2705	0
54	20240822	192200	153061240	2705	2705	2705	2705	0
55	20240822	192100	153061240	2705	2705	2705	2705	0
56	20240822	192000	153061240	2705	2705	2705	2705	0
57	20240822	191900	153061240	2705	2705	2705	2705	0
58	20240822	191800	153061240	2705	2705	2705	2705	0
59	20240822	191700	153061240	2705	2705	2705	2705	0
60	20240822	191600	153061240	2705	2705	2705	2705	0
61	20240822	191500	153061240	2705	2705	2705	2705	0
62	20240822	191400	153061240	2705	2705	2705	2705	498
63	20240822	191300	153061240	2705	2705	2705	2705	0
64	20240822	191200	153061240	2705	2705	2705	2705	0
65	20240822	191100	153061240	2705	2705	2705	2705	0
66	20240822	191000	153061240	2705	2705	2705	2705	0
67	20240822	190900	153061240	2705	2705	2705	2705	0
68	20240822	190800	153061240	2705	2705	2705	2705	0
69	20240822	190700	153061240	2705	2705	2705	2705	0
70	20240822	190600	153061240	2705	2705	2705	2705	0
71	20240822	190500	153061240	2705	2705	2705	2705	0
72	20240822	190400	153061240	2705	2705	2705	2705	0
73	20240822	190300	153061240	2705	2705	2705	2705	0
74	20240822	190200	153061240	2705	2705	2705	2705	0
75	20240822	190100	153061240	2705	2705	2705	2705	0
76	20240822	190000	153061240	2705	2705	2705	2705	0
77	20240822	185900	153061240	2705	2705	2705	2705	0
78	20240822	185800	153061240	2705	2705	2705	2705	0
79	20240822	185700	153061240	2705	2705	2705	2705	0
80	20240822	185600	153061240	2705	2705	2705	2705	0
81	20240822	185500	153061240	2705	2705	2705	2705	0
82	20240822	185400	153061240	2705	2705	2705	2705	0
83	20240822	185300	153061240	2705	2705	2705	2705	0
84	20240822	185200	153061240	2705	2705	2705	2705	0
85	20240822	185100	153061240	2705	2705	2705	2705	0
86	20240822	185000	153061240	2705	2705	2705	2705	0
87	20240822	184900	153061240	2705	2705	2705	2705	0
88	20240822	184800	153061240	2705	2705	2705	2705	0
89	20240822	184700	153061240	2705	2705	2705	2705	0
90	20240822	184600	153061240	2705	2705	2705	2705	0
91	20240822	184500	153061240	2705	2705	2705	2705	0
92	20240822	184400	153061240	2705	2705	2705	2705	498
93	20240822	184300	153061240	2705	2705	2705	2705	0
94	20240822	184200	153061240	2705	2705	2705	2705	0
95	20240822	184100	153061240	2705	2705	2705	2705	0
96	20240822	184000	153061240	2705	2705	2705	2705	0
97	20240822	183900	153061240	2705	2705	2705	2705	0
98	20240822	183800	153061240	2705	2705	2705	2705	0
99	20240822	183700	153061240	2705	2705	2705	2705	0
100	20240822	183600	153061240	2705	2705	2705	2705	0
101	20240822	183500	153061240	2705	2705	2705	2705	0
102	20240822	183400	153061240	2705	2705	2705	2705	0
103	20240822	183300	153061240	2705	2705	2705	2705	0
104	20240822	183200	153061240	2705	2705	2705	2705	0
105	20240822	183100	153061240	2705	2705	2705	2705	0
106	20240822	183000	153061240	2705	2705	2705	2705	0
107	20240822	182900	153061240	2705	2705	2705	2705	0
108	20240822	182800	153061240	2705	2705	2705	2705	0
109	20240822	182700	153061240	2705	2705	2705	2705	0
110	20240822	182600	153061240	2705	2705	2705	2705	0
111	20240822	182500	153061240	2705	2705	2705	2705	0
112	20240822	182400	153061240	2705	2705	2705	2705	0
113	20240822	182300	153061240	2705	2705	2705	2705	0
114	20240822	182200	153061240	2705	2705	2705	2705	0
115	20240822	182100	153061240	2705	2705	2705	2705	0
116	20240822	182000	153061240	2705	2705	2705	2705	0
117	20240822	181900	153061240	2705	2705	2705	2705	0
118	20240822	181800	153061240	2705	2705	2705	2705	0
119	20240822	181700	153061240	2705	2705	2705	2705	0
120	20240822	181600	153061240	2705	2705	2705	2705	0
121	20240822	181500	153061240	2705	2705	2705	2705	0
122	20240822	181400	153061240	2705	2705	2705	2705	498
123	20240822	181300	153061240	2705	2705	2705	2705	0
124	20240822	181200	153061240	2705	2705	2705	2705	0
125	20240822	181100	153061240	2705	2705	2705	2705	0
126	20240822	181000	153061240	2705	2705	2705	2705	0
127	20240822	180900	153061240	2705	2705	2705	2705	0
128	20240822	180800	153061240	2705	2705	2705	2705	0
129	20240822	180700	153061240	2705	2705	2705	2705	0
130	20240822	180600	153061240	2705	2705	2705	2705	0
131	20240822	180500	153061240	2705	2705	2705	2705	0
132	20240822	180400	153061240	2705	2705	2705	2705	0
133	20240822	180300	153061240	2705	2705	2705	2705	0
134	20240822	180200	153061240	2705	2705	2705	2705	0
135	20240822	180100	153061240	2705	2705	2705	2705	0
136	20240822	180000	153061240	2705	2705	2705	2705	0
137	20240822	175900	153061240	2705	2705	2705	2705	0
138	20240822	175800	153061240	2705	2705	2705	2705	0
139	20240822	175700	153061240	2705	2705	2705	2705	0
140	20240822	175600	153061240	2705	2705	2705	2705	0
141	20240822	175500	153061240	2705	2705	2705	2705	0
142	20240822	175400	153061240	2705	2705	2705	2705	0
143	20240822	175300	153061240	2705	2705	2705	2705	0
144	20240822	175200	153061240	2705	2705	2705	2705	0
145	20240822	175100	153061240	2705	2705	2705	2705	0
146	20240822	175000	153061240	2705	2705	2705	2705	0
147	20240822	174900	153061240	2705	2705	2705	2705	0
148	20240822	174800	153061240	2705	2705	2705	2705	0
149	20240822	174700	153061240	2705	2705	2705	2705	0
150	20240822	174600	153061240	2705	2705	2705	2705	0
151	20240822	174500	153061240	2705	2705	2705	2705	0
152	20240822	174400	153061240	2705	2705	2705	2705	498
153	20240822	174300	153061240	2705	2705	2705	2705	0
154	20240822	174200	153061240	2705	2705	2705	2705	0
155	20240822	174100	153061240	2705	2705	2705	2705	0
156	20240822	174000	153061240	2705	2705	2705	2705	0
157	20240822	173900	153061240	2705	2705	2705	2705	0
158	20240822	173800	153061240	2705	2705	2705	2705	0
159	20240822	173700	153061240	2705	2705	2705	2705	0
160	20240822	173600	153061240	2705	2705	2705	2705	0
161	20240822	173500	153061240	2705	2705	2705	2705	0
162	20240822	173400	153061240	2705	2705	2705	2705	0
163	20240822	173300	153061240	2705	2705	2705	2705	0
164	20240822	173200	153061240	2705	2705	2705	2705	0
165	20240822	173100	153061240	2705	2705	2705	2705	0
166	20240822	173000	153061240	2705	2705	2705	2705	0
167	20240822	172900	153061240	2705	2705	2705	2705	0
168	20240822	172800	153061240	2705	2705	2705	2705	0
169	20240822	172700	153061240	2705	2705	2705	2705	0
170	20240822	172600	153061240	2705	2705	2705	2705	0
171	20240822	172500	153061240	2705	2705	2705	2705	0
172	20240822	172400	153061240	2705	2705	2705	2705	0
173	20240822	172300	153061240	2705	2705	2705	2705	0
174	20240822	172200	153061240	2705	2705	2705	2705	0
175	20240822	172100	153061240	2705	2705	2705	2705	0
176	20240822	172000	153061240	2705	2705	2705	2705	0
177	20240822	171900	153061240	2705	2705	2705	2705	0
178	20240822	171800	153061240	2705	2705	2705	2705	0
179	20240822	171700	153061240	2705	2705	2705	2705	0
180	20240822	171600	153061240	2705	2705	2705	2705	0
181	20240822	171500	153061240	2705	2705	2705	2705	0
182	20240822	171400	153061240	2705	2705	2705	2705	498
183	20240822	171300	153061240	2705	2705	2705	2705	0
184	20240822	171200	153061240	2705	2705	2705	2705	0
185	20240822	171100	153061240	2705	2705	2705	2705	0
186	20240822	171000	153061240	2705	2705	2705	2705	0
187	20240822	170900	153061240	2705	2705	2705	2705	0
188	20240822	170800	153061240	2705	2705	2705	2705	0
189	20240822	170700	153061240	2705	2705	2705	2705	0
190	20240822	170600	153061240	2705	2705	2705	2705	0
191	20240822	170500	153061240	2705	2705	2705	2705	0
192	20240822	170400	153061240	2705	2705	2705	2705	0
193	20240822	170300	153061240	2705	2705	2705	2705	0
194	20240822	170200	153061240	2705	2705	2705	2705	0
195	20240822	170100	153061240	2705	2705	2705	2705	0
196	20240822	170000	153061240	2705	2705	2705	2705	0
197	20240822	165900	153061240	2705	2705	2705	2705	0
198	20240822	165800	153061240	2705	2705	2705	2705	0
199	20240822	165700	153061240	2705	2705	2705	2705	0
200	20240822	165600	153061240	2705	2705	2705	2705	0
201	20240822	165500	153061240	2705	2705	2705	2705	0
202	20240822	165400	153061240	2705	2705	2705	2705	0
203	20240822	165300	153061240	2705	2705	2705	2705	0
204	20240822	165200	153061240	2705	2705	2705	2705	0
205	20240822	165100	153061240	2705	2705	2705	2705	0
206	20240822	165000	153061240	2705	2705	2705	2705	0
207	20240822	164900	153061240	2705	2705	2705	2705	0
208	20240822	164800	153061240	2705	2705	2705	2705	0
209	20240822	164700	153061240	2705	2705	2705	2705	0
210	20240822	164600	153061240	2705	2705	2705	2705	0
211	20240822	164500	153061240	2705	2705	2705	2705	0
212	20240822	164400	153061240	2705	2705	2705	2705	498
213	20240822	164300	153061240	2705	2705	2705	2705	0
214	20240822	164200	153061240	2705	2705	2705	2705	0
215	20240822	164100	153061240	2705	2705	2705	2705	0
216	20240822	164000	153061240	2705	2705	2705	2705	0
217	20240822	163900	153061240	2705	2705	2705	2705	0
218	20240822	163800	153061240	2705	2705	2705	2705	0
219	20240822	163700	153061240	2705	2705	2705	2705	0
220	20240822	163600	153061240	2705	2705	2705	2705	0
221	20240822	163500	153061240	2705	2705	2705	2705	0
222	20240822	163400	153061240	2705	2705	2705	2705	0
223	20240822	163300	153061240	2705	2705	2705	2705	0
224	20240822	163200	153061240	2705	2705	2705	2705	0
225	20240822	163100	153061240	2705	2705	2705	2705	0
226	20240822	163000	153061240	2705	2705	2705	2705	0
227	20240822	162900	153061240	2705	2705	2705	2705	0
228	20240822	162800	153061240	2705	2705	2705	2705	0
229	20240822	162700	153061240	2705	2705	2705	2705	0
230	20240822	162600	153061240	2705	2705	2705	2705	0
231	20240822	162500	153061240	2705	2705	2705	2705	0
232	20240822	162400	153061240	2705	2705	2705	2705	0
233	20240822	162300	153061240	2705	2705	2705	2705	0
234	20240822	162200	153061240	2705	2705	2705	2705	0
235	20240822	162100	153061240	2705	2705	2705	2705	0
236	20240822	162000	153061240	2705	2705	2705	2705	0
237	20240822	161900	153061240	2705	2705	2705	2705	0
238	20240822	161800	153061240	2705	2705	2705	2705	0
239	20240822	161700	153061240	2705	2705	2705	2705	0
240	20240822	161600	153061240	2705	2705	2705	2705	0
241	20240822	161500	153061240	2705	2705	2705	2705	0
242	20240822	161400	153061240	2705	2705	2705	2705	498
243	20240822	161300	153061240	2705	2705	2705	2705	0
244	20240822	161200	153061240	2705	2705	2705	2705	0
245	20240822	161100	153061240	2705	2705	2705	2705	0
246	20240822	161000	153061240	2705	2705	2705	2705	0
247	20240822	160900	153061240	2705	2705	2705	2705	0
248	20240822	160800	153061240	2705	2705	2705	2705	0
249	20240822	160700	153061240	2705	2705	2705	2705	0
250	20240822	160600	153061240	2705	2705	2705	2705	0
251	20240822	160500	153061240	2705	2705	2705	2705	0
252	20240822	160400	153061240	2705	2705	2705	2705	0
253	20240822	160300	153061240	2705	2705	2705	2705	0
254	20240822	160200	153061240	2705	2705	2705	2705	0
255	20240822	160100	153061240	2705	2705	2705	2705	0
256	20240822	160000	153061240	2705	2705	2705	2705	0
257	20240822	155900	153061240	2705	2705	2705	2705	0
258	20240822	155800	153061240	2705	2705	2705	2705	0
259	20240822	155700	153061240	2705	2705	2705	2705	0
260	20240822	155600	153061240	2705	2705	2705	2705	0
261	20240822	155500	153061240	2705	2705	2705	2705	0
262	20240822	155400	153061240	2705	2705	2705	2705	0
263	20240822	155300	153061240	2705	2705	2705	2705	0
264	20240822	155200	153061240	2705	2705	2705	2705	0
265	20240822	155100	153061240	2705	2705	2705	2705	0
266	20240822	155000	153061240	2705	2705	2705	2705	0
267	20240822	154900	153061240	2705	2705	2705	2705	0
268	20240822	154800	153061240	2705	2705	2705	2705	0
269	20240822	154700	153061240	2705	2705	2705	2705	0
270	20240822	154600	153061240	2705	2705	2705	2705	0
271	20240822	154500	153061240	2705	2705	2705	2705	0
272	20240822	154400	153061240	2705	2705	2705	2705	498
273	20240822	154300	153061240	2705	2705	2705	2705	0
274	20240822	154200	153061240	2705	2705	2705	2705	0
275	20240822	154100	153061240	2705	2705	2705	2705	0
276	20240822	154000	153061240	2705	2705	2705	2705	0
277	20240822	153900	153061240	2705	2705	2705	2705	0
278	20240822	153800	153061240	2705	2705	2705	2705	0
279	20240822	153700	153061240	2705	2705	2705	2705	0
280	20240822	153600	153061240	2705	2705	2705	2705	0
281	20240822	153500	153061240	2705	2705	2705	2705	0
282	20240822	153400	153061240	2705	2705	2705	2705	0
283	20240822	153300	153061240	2705	2705	2705	2705	0
284	20240822	153200	153061240	2705	2705	2705	2705	0
285	20240822	153100	153061240	2705	2705	2705	2705	0
286	20240822	153000	153061240	2705	2705	2705	2705	498
287	20240822	152900	151714150	2705	2705	2705	2705	0
288	20240822	152800	151714150	2705	2705	2705	2705	0
289	20240822	152700	151714150	2705	2705	2705	2705	0
290	20240822	152600	151714150	2705	2705	2705	2705	0
291	20240822	152500	151714150	2705	2705	2705	2705	0
292	20240822	152400	151714150	2705	2705	2705	2705	0
293	20240822	152300	151714150	2705	2705	2705	2705	0
294	20240822	152200	151714150	2705	2705	2705	2705	0
295	20240822	152100	151714150	2705	2705	2705	2705	0
296	20240822	152000	151714150	2705	2705	2705	2705	0
297	20240822	151900	151714150	2705	2700	2705	2700	63
298	20240822	151800	151543795	2700	2700	2700	2700	44
299	20240822	151700	151424995	2700	2700	2700	2700	1
300	20240822	151600	151422295	2690	2690	2705	2690	61
301	20240822	151500	151258190	2710	2710	2710	2710	0
302	20240822	151400	151258190	2710	2710	2710	2710	0
303	20240822	151300	151258190	2710	2710	2710	2710	0
304	20240822	151200	151258190	2710	2700	2710	2700	1001
305	20240822	151100	148550925	2700	2700	2700	2700	0
306	20240822	151000	148550925	2700	2700	2700	2700	9
307	20240822	150900	148526625	2700	2700	2700	2700	0
308	20240822	150800	148526625	2700	2700	2700	2700	0
309	20240822	150700	148526625	2700	2700	2700	2700	0
310	20240822	150600	148526625	2700	2700	2700	2700	0
311	20240822	150500	148526625	2700	2700	2700	2700	0
312	20240822	150400	148526625	2700	2700	2700	2700	0
313	20240822	150300	148526625	2700	2700	2700	2700	0
314	20240822	150200	148526625	2700	2700	2700	2700	0
315	20240822	150100	148526625	2700	2700	2700	2700	0
316	20240822	150000	148526625	2700	2700	2700	2700	0
317	20240822	145900	148526625	2700	2700	2700	2700	1
318	20240822	145800	148523925	2690	2690	2690	2685	465
319	20240822	145700	147273080	2675	2690	2690	2675	5000
320	20240822	145600	133881510	2685	2685	2685	2685	384
321	20240822	145500	132850470	2685	2685	2685	2685	0
322	20240822	145400	132850470	2685	2685	2685	2685	0
323	20240822	145300	132850470	2685	2685	2685	2685	0
324	20240822	145200	132850470	2685	2685	2685	2685	0
325	20240822	145100	132850470	2685	2690	2690	2685	646
326	20240822	145000	131112960	2705	2705	2705	2705	0
327	20240822	144900	131112960	2705	2705	2705	2705	0
328	20240822	144800	131112960	2705	2700	2705	2700	21
329	20240822	144700	131056250	2680	2690	2690	2680	3901
330	20240822	144600	120586505	2690	2690	2690	2690	0
331	20240822	144500	120586505	2690	2690	2690	2690	0
332	20240822	144400	120586505	2690	2690	2690	2690	0
333	20240822	144300	120586505	2690	2690	2690	2690	0
334	20240822	144200	120586505	2690	2690	2690	2690	0
335	20240822	144100	120586505	2690	2690	2690	2690	0
336	20240822	144000	120586505	2690	2690	2690	2690	0
337	20240822	143900	120586505	2690	2690	2690	2690	2
338	20240822	143800	120581125	2695	2695	2695	2695	652
339	20240822	143700	118823985	2700	2700	2700	2700	0
340	20240822	143600	118823985	2700	2700	2700	2700	400
341	20240822	143500	117743985	2705	2705	2705	2705	0
342	20240822	143400	117743985	2705	2705	2705	2705	0
343	20240822	143300	117743985	2705	2705	2705	2705	0
344	20240822	143200	117743985	2705	2705	2705	2705	35
345	20240822	143100	117649310	2705	2705	2705	2705	1
346	20240822	143000	117646605	2700	2700	2700	2700	0
347	20240822	142900	117646605	2700	2700	2700	2700	364
348	20240822	142800	116663805	2700	2700	2700	2700	702
349	20240822	142700	114768405	2705	2705	2705	2705	0
350	20240822	142600	114768405	2705	2705	2705	2705	0
351	20240822	142500	114768405	2705	2705	2705	2705	0
352	20240822	142400	114768405	2705	2705	2705	2705	769
353	20240822	142300	112688260	2705	2705	2705	2705	0
354	20240822	142200	112688260	2705	2705	2705	2705	0
355	20240822	142100	112688260	2705	2705	2705	2705	0
356	20240822	142000	112688260	2705	2705	2705	2705	262
357	20240822	141900	111979550	2700	2700	2700	2700	80
358	20240822	141800	111763550	2700	2700	2700	2700	0
359	20240822	141700	111763550	2700	2700	2700	2700	0
360	20240822	141600	111763550	2700	2700	2700	2700	0
361	20240822	141500	111763550	2700	2700	2700	2700	0
362	20240822	141400	111763550	2700	2700	2700	2700	320
363	20240822	141300	110899550	2700	2700	2700	2700	0
364	20240822	141200	110899550	2700	2700	2700	2700	1
365	20240822	141100	110896850	2700	2700	2700	2700	126
366	20240822	141000	110556650	2710	2710	2710	2710	0
367	20240822	140900	110556650	2710	2710	2710	2710	0
368	20240822	140800	110556650	2710	2710	2710	2710	0
369	20240822	140700	110556650	2710	2710	2710	2710	0
370	20240822	140600	110556650	2710	2710	2710	2710	0
371	20240822	140500	110556650	2710	2710	2710	2710	0
372	20240822	140400	110556650	2710	2710	2710	2710	0
373	20240822	140300	110556650	2710	2710	2710	2710	0
374	20240822	140200	110556650	2710	2710	2710	2710	0
375	20240822	140100	110556650	2710	2710	2710	2710	0
376	20240822	140000	110556650	2710	2710	2710	2710	30
377	20240822	135900	110475350	2710	2710	2710	2710	0
378	20240822	135800	110475350	2710	2710	2710	2710	3
379	20240822	135700	110467220	2705	2705	2705	2705	20
380	20240822	135600	110413120	2710	2710	2710	2710	400
381	20240822	135500	109329120	2710	2710	2710	2710	0
382	20240822	135400	109329120	2710	2710	2710	2710	0
383	20240822	135300	109329120	2710	2710	2710	2710	0
384	20240822	135200	109329120	2710	2710	2710	2710	0
385	20240822	135100	109329120	2710	2710	2710	2710	0
386	20240822	135000	109329120	2710	2710	2710	2710	0
387	20240822	134900	109329120	2710	2710	2710	2710	1
388	20240822	134800	109326410	2710	2710	2710	2710	0
389	20240822	134700	109326410	2710	2710	2710	2710	0
390	20240822	134600	109326410	2710	2710	2710	2710	0
391	20240822	134500	109326410	2710	2710	2710	2710	0
392	20240822	134400	109326410	2710	2710	2710	2710	107
393	20240822	134300	109036440	2710	2710	2710	2710	893
394	20240822	134200	106616410	2710	2705	2710	2705	2
395	20240822	134100	106610995	2710	2710	2710	2710	0
396	20240822	134000	106610995	2710	2710	2710	2710	0
397	20240822	133900	106610995	2710	2710	2710	2710	0
398	20240822	133800	106610995	2710	2710	2710	2710	0
399	20240822	133700	106610995	2710	2710	2710	2710	1
400	20240822	133600	106608285	2695	2695	2695	2695	10
401	20240822	133500	106581335	2705	2705	2705	2705	50
402	20240822	133400	106446085	2705	2705	2705	2705	210
403	20240822	133300	105878035	2710	2710	2710	2710	100
404	20240822	133200	105607035	2705	2705	2705	2705	0
405	20240822	133100	105607035	2705	2705	2705	2705	0
406	20240822	133000	105607035	2705	2705	2705	2705	11
407	20240822	132900	105577280	2710	2705	2710	2705	80
408	20240822	132800	105360875	2705	2700	2705	2700	41
409	20240822	132700	105250170	2705	2700	2705	2700	427
410	20240822	132600	104095145	2700	2700	2700	2700	2
411	20240822	132500	104089745	2700	2700	2700	2700	15
412	20240822	132400	104049245	2705	2705	2705	2700	63
413	20240822	132300	103879135	2700	2695	2700	2695	1314
414	20240822	132200	100332405	2700	2700	2700	2700	0
415	20240822	132100	100332405	2700	2705	2705	2700	6
416	20240822	132000	100316200	2705	2705	2705	2705	0
417	20240822	131900	100316200	2705	2705	2705	2705	0
418	20240822	131800	100316200	2705	2695	2705	2695	101
419	20240822	131700	100043995	2700	2700	2700	2700	0
420	20240822	131600	100043995	2700	2700	2700	2700	0
421	20240822	131500	100043995	2700	2700	2700	2700	261
422	20240822	131400	99339295	2685	2685	2685	2685	0
423	20240822	131300	99339295	2685	2685	2685	2685	41
424	20240822	131200	99229210	2700	2700	2700	2700	0
425	20240822	131100	99229210	2700	2695	2700	2695	800
426	20240822	131000	97069970	2690	2690	2690	2690	0
427	20240822	130900	97069970	2690	2690	2690	2690	15
428	20240822	130800	97029620	2695	2695	2695	2695	0
429	20240822	130700	97029620	2695	2695	2695	2695	0
430	20240822	130600	97029620	2695	2695	2695	2695	402
431	20240822	130500	95946230	2690	2690	2690	2690	25
432	20240822	130400	95878980	2690	2690	2690	2690	27
433	20240822	130300	95806350	2690	2690	2690	2690	147
434	20240822	130200	95410920	2690	2690	2690	2690	154
435	20240822	130100	94996660	2690	2690	2690	2690	0
436	20240822	130000	94996660	2690	2690	2690	2690	0
437	20240822	125900	94996660	2690	2690	2690	2690	0
438	20240822	125800	94996660	2690	2690	2690	2690	1
439	20240822	125700	94993970	2675	2675	2675	2675	0
440	20240822	125600	94993970	2675	2675	2675	2675	0
441	20240822	125500	94993970	2675	2675	2675	2675	0
442	20240822	125400	94993970	2675	2680	2680	2670	2002
443	20240822	125300	89635450	2690	2690	2690	2690	298
444	20240822	125200	88833830	2685	2685	2685	2685	0
445	20240822	125100	88833830	2685	2685	2685	2685	400
446	20240822	125000	87759830	2685	2685	2685	2685	0
447	20240822	124900	87759830	2685	2685	2685	2685	200
448	20240822	124800	87222830	2685	2685	2685	2685	0
449	20240822	124700	87222830	2685	2675	2685	2675	753
450	20240822	124600	85203025	2675	2675	2675	2675	500
451	20240822	124500	83865525	2675	2675	2675	2675	169
452	20240822	124400	83413450	2675	2675	2675	2675	0
453	20240822	124300	83413450	2675	2675	2675	2675	0
454	20240822	124200	83413450	2675	2675	2675	2675	0
455	20240822	124100	83413450	2675	2675	2675	2675	0
456	20240822	124000	83413450	2675	2675	2675	2675	2
457	20240822	123900	83408100	2675	2675	2675	2675	0
458	20240822	123800	83408100	2675	2675	2675	2675	0
459	20240822	123700	83408100	2675	2675	2675	2675	0
460	20240822	123600	83408100	2675	2675	2675	2675	0
461	20240822	123500	83408100	2675	2675	2675	2675	0
462	20240822	123400	83408100	2675	2675	2675	2675	1143
463	20240822	123300	80350575	2700	2695	2700	2695	1111
464	20240822	123200	77353200	2700	2700	2700	2700	0
465	20240822	123100	77353200	2700	2700	2700	2700	0
466	20240822	123000	77353200	2700	2700	2700	2700	0
467	20240822	122900	77353200	2700	2700	2700	2700	0
468	20240822	122800	77353200	2700	2700	2700	2700	0
469	20240822	122700	77353200	2700	2700	2700	2700	0
470	20240822	122600	77353200	2700	2700	2700	2700	0
471	20240822	122500	77353200	2700	2700	2700	2700	0
472	20240822	122400	77353200	2700	2700	2700	2700	0
473	20240822	122300	77353200	2700	2700	2700	2700	0
474	20240822	122200	77353200	2700	2700	2700	2700	0
475	20240822	122100	77353200	2700	2700	2700	2700	0
476	20240822	122000	77353200	2700	2700	2700	2700	0
477	20240822	121900	77353200	2700	2700	2700	2700	0
478	20240822	121800	77353200	2700	2700	2700	2700	0
479	20240822	121700	77353200	2700	2690	2700	2690	50
480	20240822	121600	77218305	2700	2700	2700	2700	0
481	20240822	121500	77218305	2700	2685	2700	2670	3252
482	20240822	121400	68505485	2705	2710	2710	2685	2202
483	20240822	121300	62587520	2695	2700	2700	2695	611
484	20240822	121200	60940340	2710	2710	2710	2710	0
485	20240822	121100	60940340	2710	2710	2710	2710	0
486	20240822	121000	60940340	2710	2710	2710	2710	0
487	20240822	120900	60940340	2710	2710	2710	2710	1
488	20240822	120800	60937630	2700	2700	2700	2700	0
489	20240822	120700	60937630	2700	2700	2700	2700	116
490	20240822	120600	60624430	2710	2710	2710	2710	0
491	20240822	120500	60624430	2710	2710	2710	2710	0
492	20240822	120400	60624430	2710	2710	2710	2710	0
493	20240822	120300	60624430	2710	2710	2710	2710	0
494	20240822	120200	60624430	2710	2710	2710	2710	0
495	20240822	120100	60624430	2710	2710	2710	2710	0
496	20240822	120000	60624430	2710	2710	2710	2710	0
497	20240822	115900	60624430	2710	2710	2710	2710	1
498	20240822	115800	60621720	2700	2700	2700	2700	0
499	20240822	115700	60621720	2700	2705	2705	2700	37
500	20240822	115600	60521815	2700	2700	2700	2700	0
501	20240822	115500	60521815	2700	2700	2700	2700	0
502	20240822	115400	60521815	2700	2700	2700	2700	0
503	20240822	115300	60521815	2700	2700	2700	2700	0
504	20240822	115200	60521815	2700	2700	2700	2700	0
505	20240822	115100	60521815	2700	2700	2700	2700	0
506	20240822	115000	60521815	2700	2700	2700	2700	0
507	20240822	114900	60521815	2700	2700	2700	2700	0
508	20240822	114800	60521815	2700	2700	2700	2700	2
509	20240822	114700	60516415	2695	2695	2695	2695	0
510	20240822	114600	60516415	2695	2695	2695	2695	0
511	20240822	114500	60516415	2695	2695	2695	2695	0
512	20240822	114400	60516415	2695	2695	2695	2695	0
513	20240822	114300	60516415	2695	2695	2695	2695	0
514	20240822	114200	60516415	2695	2695	2695	2695	0
515	20240822	114100	60516415	2695	2695	2695	2695	0
516	20240822	114000	60516415	2695	2695	2695	2695	0
517	20240822	113900	60516415	2695	2695	2695	2695	0
518	20240822	113800	60516415	2695	2695	2695	2695	0
519	20240822	113700	60516415	2695	2695	2695	2695	0
520	20240822	113600	60516415	2695	2695	2695	2695	0
521	20240822	113500	60516415	2695	2700	2700	2695	20
522	20240822	113400	60462445	2700	2700	2700	2700	2849
523	20240822	113300	52770145	2705	2705	2705	2705	0
524	20240822	113200	52770145	2705	2705	2705	2705	0
525	20240822	113100	52770145	2705	2715	2715	2705	72
526	20240822	113000	52574765	2705	2710	2710	2705	95
527	20240822	112900	52317780	2710	2710	2710	2710	0
528	20240822	112800	52317780	2710	2710	2710	2710	0
529	20240822	112700	52317780	2710	2705	2710	2705	1882
530	20240822	112600	47226865	2710	2710	2710	2710	681
531	20240822	112500	45381355	2725	2725	2725	2725	0
532	20240822	112400	45381355	2725	2725	2725	2725	0
533	20240822	112300	45381355	2725	2725	2725	2725	1
534	20240822	112200	45378630	2710	2710	2710	2710	0
535	20240822	112100	45378630	2710	2710	2710	2710	126
536	20240822	112000	45037170	2710	2710	2710	2710	2188
537	20240822	111900	39107690	2710	2715	2715	2710	2253
538	20240822	111800	32994020	2715	2715	2715	2715	0
539	20240822	111700	32994020	2715	2715	2715	2715	0
540	20240822	111600	32994020	2715	2715	2715	2715	0
541	20240822	111500	32994020	2715	2720	2720	2715	3
542	20240822	111400	32985865	2725	2725	2725	2725	0
543	20240822	111300	32985865	2725	2725	2725	2725	0
544	20240822	111200	32985865	2725	2725	2725	2725	0
545	20240822	111100	32985865	2725	2725	2725	2725	0
546	20240822	111000	32985865	2725	2725	2725	2725	0
547	20240822	110900	32985865	2725	2725	2725	2725	0
548	20240822	110800	32985865	2725	2725	2725	2725	0
549	20240822	110700	32985865	2725	2725	2725	2725	0
550	20240822	110600	32985865	2725	2725	2725	2725	2
551	20240822	110500	32980415	2725	2725	2725	2725	0
552	20240822	110400	32980415	2725	2725	2725	2725	0
553	20240822	110300	32980415	2725	2725	2725	2725	0
554	20240822	110200	32980415	2725	2725	2725	2725	4
555	20240822	110100	32969515	2715	2715	2715	2715	0
556	20240822	110000	32969515	2715	2715	2715	2715	0
557	20240822	105900	32969515	2715	2715	2715	2715	10
558	20240822	105800	32942365	2730	2730	2730	2730	0
559	20240822	105700	32942365	2730	2730	2730	2730	0
560	20240822	105600	32942365	2730	2730	2730	2730	0
561	20240822	105500	32942365	2730	2730	2730	2730	0
562	20240822	105400	32942365	2730	2730	2730	2730	0
563	20240822	105300	32942365	2730	2730	2730	2730	0
564	20240822	105200	32942365	2730	2730	2730	2730	0
565	20240822	105100	32942365	2730	2730	2730	2730	0
566	20240822	105000	32942365	2730	2730	2730	2730	0
567	20240822	104900	32942365	2730	2730	2730	2730	0
568	20240822	104800	32942365	2730	2730	2730	2730	0
569	20240822	104700	32942365	2730	2730	2730	2730	0
570	20240822	104600	32942365	2730	2730	2730	2730	0
571	20240822	104500	32942365	2730	2730	2730	2730	0
572	20240822	104400	32942365	2730	2730	2730	2730	0
573	20240822	104300	32942365	2730	2730	2730	2730	0
574	20240822	104200	32942365	2730	2730	2730	2730	0
575	20240822	104100	32942365	2730	2730	2730	2730	0
576	20240822	104000	32942365	2730	2730	2730	2730	0
577	20240822	103900	32942365	2730	2730	2730	2730	1
578	20240822	103800	32939635	2720	2720	2720	2720	2032
579	20240822	103700	27412595	2720	2720	2720	2720	0
580	20240822	103600	27412595	2720	2720	2720	2720	0
581	20240822	103500	27412595	2720	2720	2720	2720	0
582	20240822	103400	27412595	2720	2720	2720	2720	0
583	20240822	103300	27412595	2720	2720	2720	2720	0
584	20240822	103200	27412595	2720	2720	2720	2720	0
585	20240822	103100	27412595	2720	2720	2720	2720	0
586	20240822	103000	27412595	2720	2720	2720	2720	67
587	20240822	102900	27230355	2720	2720	2720	2720	0
588	20240822	102800	27230355	2720	2720	2720	2720	0
589	20240822	102700	27230355	2720	2720	2720	2720	0
590	20240822	102600	27230355	2720	2720	2720	2720	0
591	20240822	102500	27230355	2720	2720	2720	2720	0
592	20240822	102400	27230355	2720	2720	2720	2720	10
593	20240822	102300	27203155	2720	2720	2720	2720	29
594	20240822	102200	27124275	2720	2720	2720	2720	0
595	20240822	102100	27124275	2720	2720	2720	2720	0
596	20240822	102000	27124275	2720	2720	2720	2720	0
597	20240822	101900	27124275	2720	2720	2720	2720	10
598	20240822	101800	27097075	2720	2720	2720	2720	0
599	20240822	101700	27097075	2720	2720	2720	2720	0
600	20240822	101600	27097075	2720	2720	2720	2720	0
601	20240822	101500	27097075	2720	2725	2725	2720	1000
602	20240822	101400	24376900	2725	2725	2725	2725	0
603	20240822	101300	24376900	2725	2725	2725	2725	0
604	20240822	101200	24376900	2725	2730	2730	2725	656
605	20240822	101100	22589275	2730	2730	2730	2730	0
606	20240822	101000	22589275	2730	2730	2730	2730	0
607	20240822	100900	22589275	2730	2730	2730	2730	0
608	20240822	100800	22589275	2730	2730	2730	2730	0
609	20240822	100700	22589275	2730	2730	2730	2730	0
610	20240822	100600	22589275	2730	2730	2730	2730	0
611	20240822	100500	22589275	2730	2730	2730	2730	0
612	20240822	100400	22589275	2730	2730	2730	2730	0
613	20240822	100300	22589275	2730	2730	2730	2730	0
614	20240822	100200	22589275	2730	2730	2730	2730	0
615	20240822	100100	22589275	2730	2730	2730	2730	0
616	20240822	100000	22589275	2730	2730	2730	2730	25
617	20240822	095900	22521025	2725	2725	2725	2725	0
618	20240822	095800	22521025	2725	2725	2725	2725	28
619	20240822	095700	22444725	2725	2725	2725	2725	0
620	20240822	095600	22444725	2725	2725	2725	2725	53
621	20240822	095500	22300300	2740	2740	2740	2740	0
622	20240822	095400	22300300	2740	2740	2740	2740	0
623	20240822	095300	22300300	2740	2740	2740	2740	0
624	20240822	095200	22300300	2740	2740	2740	2740	0
625	20240822	095100	22300300	2740	2740	2740	2740	1
626	20240822	095000	22297560	2740	2740	2740	2740	0
627	20240822	094900	22297560	2740	2740	2740	2740	0
628	20240822	094800	22297560	2740	2740	2740	2740	1
629	20240822	094700	22294820	2720	2720	2720	2720	0
630	20240822	094600	22294820	2720	2740	2740	2720	311
631	20240822	094500	21448880	2720	2725	2740	2720	1002
632	20240822	094400	18719885	2740	2740	2740	2740	2
633	20240822	094300	18714405	2725	2725	2725	2725	0
634	20240822	094200	18714405	2725	2725	2725	2725	0
635	20240822	094100	18714405	2725	2725	2725	2725	0
636	20240822	094000	18714405	2725	2725	2725	2725	0
637	20240822	093900	18714405	2725	2725	2725	2725	0
638	20240822	093800	18714405	2725	2725	2725	2725	0
639	20240822	093700	18714405	2725	2730	2730	2725	290
640	20240822	093600	17923670	2725	2725	2725	2725	0
641	20240822	093500	17923670	2725	2725	2725	2725	0
642	20240822	093400	17923670	2725	2725	2725	2725	0
643	20240822	093300	17923670	2725	2735	2735	2725	2838
644	20240822	093200	10179965	2745	2745	2745	2745	0
645	20240822	093100	10179965	2745	2745	2745	2745	0
646	20240822	093000	10179965	2745	2745	2745	2745	0
647	20240822	092900	10179965	2745	2745	2745	2745	0
648	20240822	092800	10179965	2745	2735	2745	2735	311
649	20240822	092700	9329370	2750	2750	2750	2750	0
650	20240822	092600	9329370	2750	2750	2750	2750	0
651	20240822	092500	9329370	2750	2750	2750	2750	0
652	20240822	092400	9329370	2750	2750	2750	2750	0
653	20240822	092300	9329370	2750	2750	2750	2750	2
654	20240822	092200	9323870	2745	2745	2745	2745	0
655	20240822	092100	9323870	2745	2745	2745	2745	0
656	20240822	092000	9323870	2745	2745	2745	2745	0
657	20240822	091900	9323870	2745	2745	2745	2745	0
658	20240822	091800	9323870	2745	2745	2745	2745	0
659	20240822	091700	9323870	2745	2745	2745	2745	0
660	20240822	091600	9323870	2745	2745	2745	2745	14
661	20240822	091500	9285440	2745	2745	2745	2745	113
662	20240822	091400	8975255	2740	2740	2740	2740	14
663	20240822	091300	8936895	2725	2740	2740	2725	7
664	20240822	091200	8917730	2740	2740	2740	2740	116
665	20240822	091100	8599890	2740	2725	2740	2725	2150
666	20240822	091000	2738890	2740	2740	2740	2740	0
667	20240822	090900	2738890	2740	2740	2740	2740	0
668	20240822	090800	2738890	2740	2740	2740	2740	1
669	20240822	090700	2736150	2735	2735	2735	2735	0
670	20240822	090600	2736150	2735	2725	2735	2725	145
671	20240822	090500	2340420	2705	2730	2730	2705	718
672	20240822	090400	391120	2745	2730	2745	2730	83
673	20240822	090300	164500	2745	2745	2745	2745	0
674	20240822	090200	164500	2745	2745	2745	2745	0
675	20240822	090100	164500	2745	2745	2745	2745	0
676	20240822	090000	164500	2745	2740	2745	2740	60