KissMeData/307180/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	210200	288537645	2955	2955	2955	2955	584
3	20240822	210100	288537645	2955	2955	2955	2955	0
4	20240822	210000	288537645	2955	2955	2955	2955	0
5	20240822	205900	288537645	2955	2955	2955	2955	0
6	20240822	205800	288537645	2955	2955	2955	2955	0
7	20240822	205700	288537645	2955	2955	2955	2955	0
8	20240822	205600	288537645	2955	2955	2955	2955	0
9	20240822	205500	288537645	2955	2955	2955	2955	0
10	20240822	205400	288537645	2955	2955	2955	2955	0
11	20240822	205300	288537645	2955	2955	2955	2955	0
12	20240822	205200	288537645	2955	2955	2955	2955	0
13	20240822	205100	288537645	2955	2955	2955	2955	0
14	20240822	205000	288537645	2955	2955	2955	2955	0
15	20240822	204900	288537645	2955	2955	2955	2955	0
16	20240822	204800	288537645	2955	2955	2955	2955	0
17	20240822	204700	288537645	2955	2955	2955	2955	0
18	20240822	204600	288537645	2955	2955	2955	2955	0
19	20240822	204500	288537645	2955	2955	2955	2955	0
20	20240822	204400	288537645	2955	2955	2955	2955	0
21	20240822	204300	288537645	2955	2955	2955	2955	0
22	20240822	204200	288537645	2955	2955	2955	2955	0
23	20240822	204100	288537645	2955	2955	2955	2955	0
24	20240822	204000	288537645	2955	2955	2955	2955	0
25	20240822	203900	288537645	2955	2955	2955	2955	0
26	20240822	203800	288537645	2955	2955	2955	2955	0
27	20240822	203700	288537645	2955	2955	2955	2955	0
28	20240822	203600	288537645	2955	2955	2955	2955	0
29	20240822	203500	288537645	2955	2955	2955	2955	0
30	20240822	203400	288537645	2955	2955	2955	2955	0
31	20240822	203300	288537645	2955	2955	2955	2955	0
32	20240822	203200	288537645	2955	2955	2955	2955	584
33	20240822	203100	288537645	2955	2955	2955	2955	0
34	20240822	203000	288537645	2955	2955	2955	2955	0
35	20240822	202900	288537645	2955	2955	2955	2955	0
36	20240822	202800	288537645	2955	2955	2955	2955	0
37	20240822	202700	288537645	2955	2955	2955	2955	0
38	20240822	202600	288537645	2955	2955	2955	2955	0
39	20240822	202500	288537645	2955	2955	2955	2955	0
40	20240822	202400	288537645	2955	2955	2955	2955	0
41	20240822	202300	288537645	2955	2955	2955	2955	0
42	20240822	202200	288537645	2955	2955	2955	2955	0
43	20240822	202100	288537645	2955	2955	2955	2955	0
44	20240822	202000	288537645	2955	2955	2955	2955	0
45	20240822	201900	288537645	2955	2955	2955	2955	0
46	20240822	201800	288537645	2955	2955	2955	2955	0
47	20240822	201700	288537645	2955	2955	2955	2955	0
48	20240822	201600	288537645	2955	2955	2955	2955	0
49	20240822	201500	288537645	2955	2955	2955	2955	0
50	20240822	201400	288537645	2955	2955	2955	2955	0
51	20240822	201300	288537645	2955	2955	2955	2955	0
52	20240822	201200	288537645	2955	2955	2955	2955	0
53	20240822	201100	288537645	2955	2955	2955	2955	0
54	20240822	201000	288537645	2955	2955	2955	2955	0
55	20240822	200900	288537645	2955	2955	2955	2955	0
56	20240822	200800	288537645	2955	2955	2955	2955	0
57	20240822	200700	288537645	2955	2955	2955	2955	0
58	20240822	200600	288537645	2955	2955	2955	2955	0
59	20240822	200500	288537645	2955	2955	2955	2955	0
60	20240822	200400	288537645	2955	2955	2955	2955	0
61	20240822	200300	288537645	2955	2955	2955	2955	0
62	20240822	200200	288537645	2955	2955	2955	2955	584
63	20240822	200100	288537645	2955	2955	2955	2955	0
64	20240822	200000	288537645	2955	2955	2955	2955	0
65	20240822	195900	288537645	2955	2955	2955	2955	0
66	20240822	195800	288537645	2955	2955	2955	2955	0
67	20240822	195700	288537645	2955	2955	2955	2955	0
68	20240822	195600	288537645	2955	2955	2955	2955	0
69	20240822	195500	288537645	2955	2955	2955	2955	0
70	20240822	195400	288537645	2955	2955	2955	2955	0
71	20240822	195300	288537645	2955	2955	2955	2955	0
72	20240822	195200	288537645	2955	2955	2955	2955	0
73	20240822	195100	288537645	2955	2955	2955	2955	0
74	20240822	195000	288537645	2955	2955	2955	2955	0
75	20240822	194900	288537645	2955	2955	2955	2955	0
76	20240822	194800	288537645	2955	2955	2955	2955	0
77	20240822	194700	288537645	2955	2955	2955	2955	0
78	20240822	194600	288537645	2955	2955	2955	2955	0
79	20240822	194500	288537645	2955	2955	2955	2955	0
80	20240822	194400	288537645	2955	2955	2955	2955	0
81	20240822	194300	288537645	2955	2955	2955	2955	0
82	20240822	194200	288537645	2955	2955	2955	2955	0
83	20240822	194100	288537645	2955	2955	2955	2955	0
84	20240822	194000	288537645	2955	2955	2955	2955	0
85	20240822	193900	288537645	2955	2955	2955	2955	0
86	20240822	193800	288537645	2955	2955	2955	2955	0
87	20240822	193700	288537645	2955	2955	2955	2955	0
88	20240822	193600	288537645	2955	2955	2955	2955	0
89	20240822	193500	288537645	2955	2955	2955	2955	0
90	20240822	193400	288537645	2955	2955	2955	2955	0
91	20240822	193300	288537645	2955	2955	2955	2955	0
92	20240822	193200	288537645	2955	2955	2955	2955	584
93	20240822	193100	288537645	2955	2955	2955	2955	0
94	20240822	193000	288537645	2955	2955	2955	2955	0
95	20240822	192900	288537645	2955	2955	2955	2955	0
96	20240822	192800	288537645	2955	2955	2955	2955	0
97	20240822	192700	288537645	2955	2955	2955	2955	0
98	20240822	192600	288537645	2955	2955	2955	2955	0
99	20240822	192500	288537645	2955	2955	2955	2955	0
100	20240822	192400	288537645	2955	2955	2955	2955	0
101	20240822	192300	288537645	2955	2955	2955	2955	0
102	20240822	192200	288537645	2955	2955	2955	2955	0
103	20240822	192100	288537645	2955	2955	2955	2955	0
104	20240822	192000	288537645	2955	2955	2955	2955	0
105	20240822	191900	288537645	2955	2955	2955	2955	0
106	20240822	191800	288537645	2955	2955	2955	2955	0
107	20240822	191700	288537645	2955	2955	2955	2955	0
108	20240822	191600	288537645	2955	2955	2955	2955	0
109	20240822	191500	288537645	2955	2955	2955	2955	0
110	20240822	191400	288537645	2955	2955	2955	2955	0
111	20240822	191300	288537645	2955	2955	2955	2955	0
112	20240822	191200	288537645	2955	2955	2955	2955	0
113	20240822	191100	288537645	2955	2955	2955	2955	0
114	20240822	191000	288537645	2955	2955	2955	2955	0
115	20240822	190900	288537645	2955	2955	2955	2955	0
116	20240822	190800	288537645	2955	2955	2955	2955	0
117	20240822	190700	288537645	2955	2955	2955	2955	0
118	20240822	190600	288537645	2955	2955	2955	2955	0
119	20240822	190500	288537645	2955	2955	2955	2955	0
120	20240822	190400	288537645	2955	2955	2955	2955	0
121	20240822	190300	288537645	2955	2955	2955	2955	0
122	20240822	190200	288537645	2955	2955	2955	2955	584
123	20240822	190100	288537645	2955	2955	2955	2955	0
124	20240822	190000	288537645	2955	2955	2955	2955	0
125	20240822	185900	288537645	2955	2955	2955	2955	0
126	20240822	185800	288537645	2955	2955	2955	2955	0
127	20240822	185700	288537645	2955	2955	2955	2955	0
128	20240822	185600	288537645	2955	2955	2955	2955	0
129	20240822	185500	288537645	2955	2955	2955	2955	0
130	20240822	185400	288537645	2955	2955	2955	2955	0
131	20240822	185300	288537645	2955	2955	2955	2955	0
132	20240822	185200	288537645	2955	2955	2955	2955	0
133	20240822	185100	288537645	2955	2955	2955	2955	0
134	20240822	185000	288537645	2955	2955	2955	2955	0
135	20240822	184900	288537645	2955	2955	2955	2955	0
136	20240822	184800	288537645	2955	2955	2955	2955	0
137	20240822	184700	288537645	2955	2955	2955	2955	0
138	20240822	184600	288537645	2955	2955	2955	2955	0
139	20240822	184500	288537645	2955	2955	2955	2955	0
140	20240822	184400	288537645	2955	2955	2955	2955	0
141	20240822	184300	288537645	2955	2955	2955	2955	0
142	20240822	184200	288537645	2955	2955	2955	2955	0
143	20240822	184100	288537645	2955	2955	2955	2955	0
144	20240822	184000	288537645	2955	2955	2955	2955	0
145	20240822	183900	288537645	2955	2955	2955	2955	0
146	20240822	183800	288537645	2955	2955	2955	2955	0
147	20240822	183700	288537645	2955	2955	2955	2955	0
148	20240822	183600	288537645	2955	2955	2955	2955	0
149	20240822	183500	288537645	2955	2955	2955	2955	0
150	20240822	183400	288537645	2955	2955	2955	2955	0
151	20240822	183300	288537645	2955	2955	2955	2955	0
152	20240822	183200	288537645	2955	2955	2955	2955	584
153	20240822	183100	288537645	2955	2955	2955	2955	0
154	20240822	183000	288537645	2955	2955	2955	2955	0
155	20240822	182900	288537645	2955	2955	2955	2955	0
156	20240822	182800	288537645	2955	2955	2955	2955	0
157	20240822	182700	288537645	2955	2955	2955	2955	0
158	20240822	182600	288537645	2955	2955	2955	2955	0
159	20240822	182500	288537645	2955	2955	2955	2955	0
160	20240822	182400	288537645	2955	2955	2955	2955	0
161	20240822	182300	288537645	2955	2955	2955	2955	0
162	20240822	182200	288537645	2955	2955	2955	2955	0
163	20240822	182100	288537645	2955	2955	2955	2955	0
164	20240822	182000	288537645	2955	2955	2955	2955	0
165	20240822	181900	288537645	2955	2955	2955	2955	0
166	20240822	181800	288537645	2955	2955	2955	2955	0
167	20240822	181700	288537645	2955	2955	2955	2955	0
168	20240822	181600	288537645	2955	2955	2955	2955	0
169	20240822	181500	288537645	2955	2955	2955	2955	0
170	20240822	181400	288537645	2955	2955	2955	2955	0
171	20240822	181300	288537645	2955	2955	2955	2955	0
172	20240822	181200	288537645	2955	2955	2955	2955	0
173	20240822	181100	288537645	2955	2955	2955	2955	0
174	20240822	181000	288537645	2955	2955	2955	2955	0
175	20240822	180900	288537645	2955	2955	2955	2955	0
176	20240822	180800	288537645	2955	2955	2955	2955	0
177	20240822	180700	288537645	2955	2955	2955	2955	0
178	20240822	180600	288537645	2955	2955	2955	2955	0
179	20240822	180500	288537645	2955	2955	2955	2955	0
180	20240822	180400	288537645	2955	2955	2955	2955	0
181	20240822	180300	288537645	2955	2955	2955	2955	0
182	20240822	180200	288537645	2955	2955	2955	2955	584
183	20240822	180100	288537645	2955	2955	2955	2955	0
184	20240822	180000	288537645	2955	2955	2955	2955	0
185	20240822	175900	288537645	2955	2955	2955	2955	0
186	20240822	175800	288537645	2955	2955	2955	2955	0
187	20240822	175700	288537645	2955	2955	2955	2955	0
188	20240822	175600	288537645	2955	2955	2955	2955	0
189	20240822	175500	288537645	2955	2955	2955	2955	0
190	20240822	175400	288537645	2955	2955	2955	2955	0
191	20240822	175300	288537645	2955	2955	2955	2955	0
192	20240822	175200	288537645	2955	2955	2955	2955	0
193	20240822	175100	288537645	2955	2955	2955	2955	0
194	20240822	175000	288537645	2955	2955	2955	2955	0
195	20240822	174900	288537645	2955	2955	2955	2955	0
196	20240822	174800	288537645	2955	2955	2955	2955	0
197	20240822	174700	288537645	2955	2955	2955	2955	0
198	20240822	174600	288537645	2955	2955	2955	2955	0
199	20240822	174500	288537645	2955	2955	2955	2955	0
200	20240822	174400	288537645	2955	2955	2955	2955	0
201	20240822	174300	288537645	2955	2955	2955	2955	0
202	20240822	174200	288537645	2955	2955	2955	2955	0
203	20240822	174100	288537645	2955	2955	2955	2955	0
204	20240822	174000	288537645	2955	2955	2955	2955	0
205	20240822	173900	288537645	2955	2955	2955	2955	0
206	20240822	173800	288537645	2955	2955	2955	2955	0
207	20240822	173700	288537645	2955	2955	2955	2955	0
208	20240822	173600	288537645	2955	2955	2955	2955	0
209	20240822	173500	288537645	2955	2955	2955	2955	0
210	20240822	173400	288537645	2955	2955	2955	2955	0
211	20240822	173300	288537645	2955	2955	2955	2955	0
212	20240822	173200	288537645	2955	2955	2955	2955	584
213	20240822	173100	288537645	2955	2955	2955	2955	0
214	20240822	173000	288537645	2955	2955	2955	2955	0
215	20240822	172900	288537645	2955	2955	2955	2955	0
216	20240822	172800	288537645	2955	2955	2955	2955	0
217	20240822	172700	288537645	2955	2955	2955	2955	0
218	20240822	172600	288537645	2955	2955	2955	2955	0
219	20240822	172500	288537645	2955	2955	2955	2955	0
220	20240822	172400	288537645	2955	2955	2955	2955	0
221	20240822	172300	288537645	2955	2955	2955	2955	0
222	20240822	172200	288537645	2955	2955	2955	2955	0
223	20240822	172100	288537645	2955	2955	2955	2955	0
224	20240822	172000	288537645	2955	2955	2955	2955	0
225	20240822	171900	288537645	2955	2955	2955	2955	0
226	20240822	171800	288537645	2955	2955	2955	2955	0
227	20240822	171700	288537645	2955	2955	2955	2955	0
228	20240822	171600	288537645	2955	2955	2955	2955	0
229	20240822	171500	288537645	2955	2955	2955	2955	0
230	20240822	171400	288537645	2955	2955	2955	2955	0
231	20240822	171300	288537645	2955	2955	2955	2955	0
232	20240822	171200	288537645	2955	2955	2955	2955	0
233	20240822	171100	288537645	2955	2955	2955	2955	0
234	20240822	171000	288537645	2955	2955	2955	2955	0
235	20240822	170900	288537645	2955	2955	2955	2955	0
236	20240822	170800	288537645	2955	2955	2955	2955	0
237	20240822	170700	288537645	2955	2955	2955	2955	0
238	20240822	170600	288537645	2955	2955	2955	2955	0
239	20240822	170500	288537645	2955	2955	2955	2955	0
240	20240822	170400	288537645	2955	2955	2955	2955	0
241	20240822	170300	288537645	2955	2955	2955	2955	0
242	20240822	170200	288537645	2955	2955	2955	2955	584
243	20240822	170100	288537645	2955	2955	2955	2955	0
244	20240822	170000	288537645	2955	2955	2955	2955	0
245	20240822	165900	288537645	2955	2955	2955	2955	0
246	20240822	165800	288537645	2955	2955	2955	2955	0
247	20240822	165700	288537645	2955	2955	2955	2955	0
248	20240822	165600	288537645	2955	2955	2955	2955	0
249	20240822	165500	288537645	2955	2955	2955	2955	0
250	20240822	165400	288537645	2955	2955	2955	2955	0
251	20240822	165300	288537645	2955	2955	2955	2955	0
252	20240822	165200	288537645	2955	2955	2955	2955	0
253	20240822	165100	288537645	2955	2955	2955	2955	0
254	20240822	165000	288537645	2955	2955	2955	2955	0
255	20240822	164900	288537645	2955	2955	2955	2955	0
256	20240822	164800	288537645	2955	2955	2955	2955	0
257	20240822	164700	288537645	2955	2955	2955	2955	0
258	20240822	164600	288537645	2955	2955	2955	2955	0
259	20240822	164500	288537645	2955	2955	2955	2955	0
260	20240822	164400	288537645	2955	2955	2955	2955	0
261	20240822	164300	288537645	2955	2955	2955	2955	0
262	20240822	164200	288537645	2955	2955	2955	2955	0
263	20240822	164100	288537645	2955	2955	2955	2955	0
264	20240822	164000	288537645	2955	2955	2955	2955	0
265	20240822	163900	288537645	2955	2955	2955	2955	0
266	20240822	163800	288537645	2955	2955	2955	2955	0
267	20240822	163700	288537645	2955	2955	2955	2955	0
268	20240822	163600	288537645	2955	2955	2955	2955	0
269	20240822	163500	288537645	2955	2955	2955	2955	0
270	20240822	163400	288537645	2955	2955	2955	2955	0
271	20240822	163300	288537645	2955	2955	2955	2955	0
272	20240822	163200	288537645	2955	2955	2955	2955	584
273	20240822	163100	288537645	2955	2955	2955	2955	0
274	20240822	163000	288537645	2955	2955	2955	2955	0
275	20240822	162900	288537645	2955	2955	2955	2955	0
276	20240822	162800	288537645	2955	2955	2955	2955	0
277	20240822	162700	288537645	2955	2955	2955	2955	0
278	20240822	162600	288537645	2955	2955	2955	2955	0
279	20240822	162500	288537645	2955	2955	2955	2955	0
280	20240822	162400	288537645	2955	2955	2955	2955	0
281	20240822	162300	288537645	2955	2955	2955	2955	0
282	20240822	162200	288537645	2955	2955	2955	2955	0
283	20240822	162100	288537645	2955	2955	2955	2955	0
284	20240822	162000	288537645	2955	2955	2955	2955	0
285	20240822	161900	288537645	2955	2955	2955	2955	0
286	20240822	161800	288537645	2955	2955	2955	2955	0
287	20240822	161700	288537645	2955	2955	2955	2955	0
288	20240822	161600	288537645	2955	2955	2955	2955	0
289	20240822	161500	288537645	2955	2955	2955	2955	0
290	20240822	161400	288537645	2955	2955	2955	2955	0
291	20240822	161300	288537645	2955	2955	2955	2955	0
292	20240822	161200	288537645	2955	2955	2955	2955	0
293	20240822	161100	288537645	2955	2955	2955	2955	0
294	20240822	161000	288537645	2955	2955	2955	2955	0
295	20240822	160900	288537645	2955	2955	2955	2955	0
296	20240822	160800	288537645	2955	2955	2955	2955	0
297	20240822	160700	288537645	2955	2955	2955	2955	0
298	20240822	160600	288537645	2955	2955	2955	2955	0
299	20240822	160500	288537645	2955	2955	2955	2955	0
300	20240822	160400	288537645	2955	2955	2955	2955	0
301	20240822	160300	288537645	2955	2955	2955	2955	0
302	20240822	160200	288537645	2955	2955	2955	2955	584
303	20240822	160100	288537645	2955	2955	2955	2955	0
304	20240822	160000	288537645	2955	2955	2955	2955	0
305	20240822	155900	288537645	2955	2955	2955	2955	0
306	20240822	155800	288537645	2955	2955	2955	2955	0
307	20240822	155700	288537645	2955	2955	2955	2955	0
308	20240822	155600	288537645	2955	2955	2955	2955	0
309	20240822	155500	288537645	2955	2955	2955	2955	0
310	20240822	155400	288537645	2955	2955	2955	2955	0
311	20240822	155300	288537645	2955	2955	2955	2955	0
312	20240822	155200	288537645	2955	2955	2955	2955	0
313	20240822	155100	288537645	2955	2955	2955	2955	0
314	20240822	155000	288537645	2955	2955	2955	2955	0
315	20240822	154900	288537645	2955	2955	2955	2955	0
316	20240822	154800	288537645	2955	2955	2955	2955	0
317	20240822	154700	288537645	2955	2955	2955	2955	0
318	20240822	154600	288537645	2955	2955	2955	2955	0
319	20240822	154500	288537645	2955	2955	2955	2955	0
320	20240822	154400	288537645	2955	2955	2955	2955	0
321	20240822	154300	288537645	2955	2955	2955	2955	0
322	20240822	154200	288537645	2955	2955	2955	2955	0
323	20240822	154100	288537645	2955	2955	2955	2955	0
324	20240822	154000	288537645	2955	2955	2955	2955	0
325	20240822	153900	288537645	2955	2955	2955	2955	0
326	20240822	153800	288537645	2955	2955	2955	2955	0
327	20240822	153700	288537645	2955	2955	2955	2955	0
328	20240822	153600	288537645	2955	2955	2955	2955	0
329	20240822	153500	288537645	2955	2955	2955	2955	0
330	20240822	153400	288537645	2955	2955	2955	2955	0
331	20240822	153300	288537645	2955	2955	2955	2955	0
332	20240822	153200	288537645	2955	2955	2955	2955	584
333	20240822	153100	288537645	2955	2955	2955	2955	0
334	20240822	153000	288537645	2955	2955	2955	2955	584
335	20240822	152900	286811925	2955	2955	2955	2955	0
336	20240822	152800	286811925	2955	2955	2955	2955	0
337	20240822	152700	286811925	2955	2955	2955	2955	0
338	20240822	152600	286811925	2955	2955	2955	2955	0
339	20240822	152500	286811925	2955	2955	2955	2955	0
340	20240822	152400	286811925	2955	2955	2955	2955	0
341	20240822	152300	286811925	2955	2955	2955	2955	0
342	20240822	152200	286811925	2955	2955	2955	2955	0
343	20240822	152100	286811925	2955	2955	2955	2955	0
344	20240822	152000	286811925	2955	2955	2955	2955	0
345	20240822	151900	286811925	2955	2955	2955	2955	5
346	20240822	151800	286797150	2955	2955	2955	2940	669
347	20240822	151700	284830200	2940	2940	2940	2940	195
348	20240822	151600	284256900	2940	2940	2940	2940	20
349	20240822	151500	284198100	2940	2935	2940	2935	462
350	20240822	151400	282842115	2935	2935	2935	2935	10
351	20240822	151300	282812765	2935	2935	2935	2935	5
352	20240822	151200	282798090	2935	2935	2935	2935	7
353	20240822	151100	282777545	2920	2930	2930	2920	150
354	20240822	151000	282339375	2935	2930	2935	2930	3
355	20240822	150900	282330575	2935	2935	2935	2935	5
356	20240822	150800	282315900	2935	2940	2940	2930	50
357	20240822	150700	282169170	2940	2930	2940	2930	3
358	20240822	150600	282160360	2940	2930	2940	2930	9
359	20240822	150500	282133970	2940	2930	2940	2930	19
360	20240822	150400	282078280	2945	2930	2945	2930	4
361	20240822	150300	282066530	2945	2930	2945	2930	4
362	20240822	150200	282054780	2945	2930	2945	2930	37
363	20240822	150100	281946310	2950	2945	2950	2930	102
364	20240822	150000	281647335	2950	2950	2950	2950	0
365	20240822	145900	281647335	2950	2950	2950	2950	0
366	20240822	145800	281647335	2950	2945	2950	2945	8
367	20240822	145700	281623770	2950	2950	2950	2950	0
368	20240822	145600	281623770	2950	2950	2950	2950	0
369	20240822	145500	281623770	2950	2950	2950	2945	19
370	20240822	145400	281567765	2950	2950	2950	2950	0
371	20240822	145300	281567765	2950	2950	2950	2950	0
372	20240822	145200	281567765	2950	2940	2950	2940	4
373	20240822	145100	281555985	2940	2935	2940	2935	3
374	20240822	145000	281547175	2940	2930	2945	2925	402
375	20240822	144900	280370790	2945	2945	2945	2945	2
376	20240822	144800	280364900	2950	2945	2950	2945	101
377	20240822	144700	280067450	2950	2945	2950	2935	6
378	20240822	144600	280049790	2950	2935	2950	2935	25
379	20240822	144500	279976085	2950	2950	2950	2950	0
380	20240822	144400	279976085	2950	2935	2950	2935	4
381	20240822	144300	279964315	2950	2935	2950	2935	6
382	20240822	144200	279946665	2945	2935	2950	2925	116
383	20240822	144100	279605605	2950	2930	2950	2930	54
384	20240822	144000	279447330	2930	2930	2930	2930	0
385	20240822	143900	279447330	2930	2930	2930	2930	3
386	20240822	143800	279438540	2930	2930	2930	2930	0
387	20240822	143700	279438540	2930	2930	2930	2930	0
388	20240822	143600	279438540	2930	2920	2930	2920	201
389	20240822	143500	278851610	2930	2930	2930	2930	1
390	20240822	143400	278848680	2920	2930	2930	2910	293
391	20240822	143300	277995000	2920	2920	2930	2910	488
392	20240822	143200	276574760	2930	2930	2930	2930	0
393	20240822	143100	276574760	2930	2910	2930	2905	478
394	20240822	143000	275186035	2920	2910	2920	2910	16
395	20240822	142900	275139455	2920	2915	2920	2915	22
396	20240822	142800	275075315	2920	2920	2920	2920	9
397	20240822	142700	275049035	2930	2930	2930	2930	0
398	20240822	142600	275049035	2930	2930	2930	2930	2
399	20240822	142500	275043175	2930	2920	2930	2920	2
400	20240822	142400	275037325	2930	2915	2930	2915	4
401	20240822	142300	275025635	2930	2930	2930	2930	0
402	20240822	142200	275025635	2930	2930	2930	2930	0
403	20240822	142100	275025635	2930	2930	2930	2930	0
404	20240822	142000	275025635	2930	2930	2930	2930	0
405	20240822	141900	275025635	2930	2910	2930	2910	346
406	20240822	141800	274016950	2910	2910	2920	2910	703
407	20240822	141700	271971190	2920	2920	2920	2920	0
408	20240822	141600	271971190	2920	2920	2920	2920	0
409	20240822	141500	271971190	2920	2915	2920	2915	26
410	20240822	141400	271895395	2915	2915	2915	2915	6
411	20240822	141300	271877905	2920	2920	2920	2920	3
412	20240822	141200	271869145	2920	2920	2920	2920	116
413	20240822	141100	271530425	2920	2920	2920	2920	0
414	20240822	141000	271530425	2920	2920	2920	2920	2
415	20240822	140900	271524585	2920	2920	2920	2920	0
416	20240822	140800	271524585	2920	2920	2920	2920	106
417	20240822	140700	271215065	2920	2920	2920	2920	0
418	20240822	140600	271215065	2920	2920	2920	2920	0
419	20240822	140500	271215065	2920	2910	2920	2910	363
420	20240822	140400	270158715	2920	2920	2920	2920	10
421	20240822	140300	270129515	2920	2920	2920	2920	10
422	20240822	140200	270100315	2925	2915	2925	2915	755
423	20240822	140100	267898740	2925	2925	2925	2925	3
424	20240822	140000	267889965	2930	2920	2930	2920	500
425	20240822	135900	266429885	2930	2930	2930	2930	3
426	20240822	135800	266421095	2930	2930	2930	2930	0
427	20240822	135700	266421095	2930	2930	2930	2930	0
428	20240822	135600	266421095	2930	2930	2930	2930	0
429	20240822	135500	266421095	2930	2930	2930	2930	0
430	20240822	135400	266421095	2930	2930	2930	2930	45
431	20240822	135300	266289245	2930	2925	2930	2925	186
432	20240822	135200	265745185	2925	2925	2925	2925	0
433	20240822	135100	265745185	2925	2925	2925	2925	1
434	20240822	135000	265742260	2925	2925	2925	2925	0
435	20240822	134900	265742260	2925	2925	2925	2925	4
436	20240822	134800	265730560	2925	2925	2925	2925	0
437	20240822	134700	265730560	2925	2925	2925	2925	0
438	20240822	134600	265730560	2925	2925	2925	2925	5
439	20240822	134500	265715935	2925	2925	2925	2925	0
440	20240822	134400	265715935	2925	2925	2925	2925	346
441	20240822	134300	264703885	2930	2930	2930	2930	0
442	20240822	134200	264703885	2930	2930	2930	2930	0
443	20240822	134100	264703885	2930	2930	2930	2930	0
444	20240822	134000	264703885	2930	2930	2930	2930	5
445	20240822	133900	264689235	2930	2930	2930	2930	0
446	20240822	133800	264689235	2930	2930	2930	2930	3
447	20240822	133700	264680445	2930	2930	2930	2930	0
448	20240822	133600	264680445	2930	2930	2930	2930	2
449	20240822	133500	264674585	2935	2935	2935	2935	0
450	20240822	133400	264674585	2935	2935	2935	2935	0
451	20240822	133300	264674585	2935	2935	2935	2935	0
452	20240822	133200	264674585	2935	2935	2935	2935	0
453	20240822	133100	264674585	2935	2935	2935	2935	0
454	20240822	133000	264674585	2935	2935	2935	2935	0
455	20240822	132900	264674585	2935	2935	2935	2935	0
456	20240822	132800	264674585	2935	2935	2935	2935	0
457	20240822	132700	264674585	2935	2920	2935	2920	12
458	20240822	132600	264639515	2920	2920	2920	2920	0
459	20240822	132500	264639515	2920	2920	2920	2920	0
460	20240822	132400	264639515	2920	2920	2920	2920	5
461	20240822	132300	264624915	2920	2920	2920	2920	1
462	20240822	132200	264621995	2930	2930	2930	2930	1
463	20240822	132100	264619065	2925	2925	2925	2925	8
464	20240822	132000	264595665	2925	2925	2925	2925	10
465	20240822	131900	264566415	2925	2925	2925	2925	3
466	20240822	131800	264557640	2910	2925	2925	2910	4000
467	20240822	131700	252894590	2935	2935	2935	2935	0
468	20240822	131600	252894590	2935	2935	2935	2935	5
469	20240822	131500	252879915	2920	2920	2920	2920	0
470	20240822	131400	252879915	2920	2920	2920	2920	0
471	20240822	131300	252879915	2920	2920	2920	2920	1
472	20240822	131200	252876995	2935	2935	2935	2935	0
473	20240822	131100	252876995	2935	2935	2935	2935	0
474	20240822	131000	252876995	2935	2935	2935	2935	0
475	20240822	130900	252876995	2935	2935	2935	2935	10
476	20240822	130800	252847645	2935	2935	2935	2935	0
477	20240822	130700	252847645	2935	2935	2935	2935	0
478	20240822	130600	252847645	2935	2935	2935	2935	0
479	20240822	130500	252847645	2935	2930	2935	2930	308
480	20240822	130400	251945200	2915	2915	2915	2915	0
481	20240822	130300	251945200	2915	2915	2915	2915	0
482	20240822	130200	251945200	2915	2915	2915	2915	0
483	20240822	130100	251945200	2915	2915	2915	2915	0
484	20240822	130000	251945200	2915	2910	2915	2910	445
485	20240822	125900	250648035	2910	2910	2910	2910	300
486	20240822	125800	249775035	2910	2910	2910	2910	0
487	20240822	125700	249775035	2910	2910	2910	2910	95
488	20240822	125600	249498585	2910	2910	2910	2910	0
489	20240822	125500	249498585	2910	2910	2910	2910	0
490	20240822	125400	249498585	2910	2910	2910	2910	0
491	20240822	125300	249498585	2910	2910	2910	2910	0
492	20240822	125200	249498585	2910	2910	2910	2910	1
493	20240822	125100	249495675	2915	2915	2915	2915	0
494	20240822	125000	249495675	2915	2915	2915	2915	0
495	20240822	124900	249495675	2915	2915	2915	2915	7
496	20240822	124800	249475270	2910	2910	2910	2910	100
497	20240822	124700	249184270	2905	2905	2905	2905	300
498	20240822	124600	248312770	2905	2905	2905	2905	0
499	20240822	124500	248312770	2905	2905	2905	2905	0
500	20240822	124400	248312770	2905	2905	2905	2905	0
501	20240822	124300	248312770	2905	2905	2905	2905	5
502	20240822	124200	248298245	2905	2905	2905	2905	0
503	20240822	124100	248298245	2905	2905	2905	2905	0
504	20240822	124000	248298245	2905	2905	2905	2905	52
505	20240822	123900	248147185	2905	2905	2905	2905	2
506	20240822	123800	248141375	2905	2905	2905	2905	0
507	20240822	123700	248141375	2905	2910	2910	2905	18
508	20240822	123600	248089015	2910	2910	2910	2910	6
509	20240822	123500	248071555	2910	2905	2910	2905	504
510	20240822	123400	246607425	2905	2915	2915	2880	10179
511	20240822	123300	217164515	2930	2930	2930	2930	5
512	20240822	123200	217149865	2925	2925	2925	2925	431
513	20240822	123100	215889190	2905	2925	2925	2905	3597
514	20240822	123000	205429275	2945	2945	2945	2945	1
515	20240822	122900	205426330	2925	2925	2925	2925	0
516	20240822	122800	205426330	2925	2955	2955	2920	1511
517	20240822	122700	201000820	2955	2955	2955	2955	0
518	20240822	122600	201000820	2955	2955	2955	2955	0
519	20240822	122500	201000820	2955	2955	2955	2955	0
520	20240822	122400	201000820	2955	2955	2955	2955	9
521	20240822	122300	200974225	2955	2955	2955	2955	0
522	20240822	122200	200974225	2955	2955	2955	2955	8
523	20240822	122100	200950585	2960	2960	2960	2960	0
524	20240822	122000	200950585	2960	2960	2960	2960	0
525	20240822	121900	200950585	2960	2960	2960	2960	0
526	20240822	121800	200950585	2960	2960	2960	2960	0
527	20240822	121700	200950585	2960	2960	2960	2960	0
528	20240822	121600	200950585	2960	2960	2960	2960	0
529	20240822	121500	200950585	2960	2960	2960	2960	0
530	20240822	121400	200950585	2960	2960	2960	2960	2
531	20240822	121300	200944665	2935	2945	2945	2935	1325
532	20240822	121200	197053985	2960	2960	2960	2960	0
533	20240822	121100	197053985	2960	2955	2960	2955	2
534	20240822	121000	197048070	2970	2970	2970	2970	0
535	20240822	120900	197048070	2970	2970	2970	2970	0
536	20240822	120800	197048070	2970	2970	2970	2970	0
537	20240822	120700	197048070	2970	2970	2970	2970	0
538	20240822	120600	197048070	2970	2960	2985	2960	7
539	20240822	120500	197027315	2960	2960	2960	2960	0
540	20240822	120400	197027315	2960	2960	2960	2960	0
541	20240822	120300	197027315	2960	2960	2960	2960	0
542	20240822	120200	197027315	2960	2960	2960	2960	0
543	20240822	120100	197027315	2960	2960	2960	2960	0
544	20240822	120000	197027315	2960	2960	2960	2960	0
545	20240822	115900	197027315	2960	2960	2960	2960	0
546	20240822	115800	197027315	2960	2960	2960	2960	0
547	20240822	115700	197027315	2960	2960	2960	2960	0
548	20240822	115600	197027315	2960	2960	2960	2960	0
549	20240822	115500	197027315	2960	2960	2960	2960	2
550	20240822	115400	197021395	2960	2955	2960	2955	5
551	20240822	115300	197006615	2960	2960	2960	2960	0
552	20240822	115200	197006615	2960	2960	2960	2960	5
553	20240822	115100	196991815	2960	2960	2960	2960	0
554	20240822	115000	196991815	2960	2960	2960	2960	0
555	20240822	114900	196991815	2960	2960	2960	2960	3
556	20240822	114800	196982935	2960	2940	2960	2940	270
557	20240822	114700	196189115	2950	2950	2950	2950	0
558	20240822	114600	196189115	2950	2950	2950	2950	0
559	20240822	114500	196189115	2950	2950	2950	2950	0
560	20240822	114400	196189115	2950	2950	2950	2950	0
561	20240822	114300	196189115	2950	2945	2950	2945	3
562	20240822	114200	196180270	2950	2950	2950	2950	0
563	20240822	114100	196180270	2950	2945	2950	2945	2
564	20240822	114000	196174375	2935	2935	2935	2935	0
565	20240822	113900	196174375	2935	2945	2950	2935	6
566	20240822	113800	196156715	2935	2945	2950	2935	15
567	20240822	113700	196112550	2950	2945	2950	2945	2
568	20240822	113600	196106655	2930	2930	2930	2930	0
569	20240822	113500	196106655	2930	2930	2950	2930	4
570	20240822	113400	196094905	2950	2940	2950	2930	14
571	20240822	113300	196053735	2950	2940	2950	2930	288
572	20240822	113200	195204175	2950	2940	2950	2940	8
573	20240822	113100	195180615	2950	2950	2950	2930	17
574	20240822	113000	195130635	2950	2950	2950	2945	1314
575	20240822	112900	191258035	2945	2945	2945	2945	0
576	20240822	112800	191258035	2945	2945	2945	2945	0
577	20240822	112700	191258035	2945	2945	2945	2945	128
578	20240822	112600	190881075	2945	2945	2945	2945	0
579	20240822	112500	190881075	2945	2945	2945	2945	0
580	20240822	112400	190881075	2945	2945	2945	2945	0
581	20240822	112300	190881075	2945	2945	2945	2945	0
582	20240822	112200	190881075	2945	2945	2945	2945	10
583	20240822	112100	190851625	2950	2950	2950	2950	0
584	20240822	112000	190851625	2950	2950	2950	2950	0
585	20240822	111900	190851625	2950	2950	2950	2950	0
586	20240822	111800	190851625	2950	2950	2950	2945	37
587	20240822	111700	190742500	2950	2950	2950	2950	0
588	20240822	111600	190742500	2950	2950	2950	2950	0
589	20240822	111500	190742500	2950	2950	2950	2950	0
590	20240822	111400	190742500	2950	2950	2950	2950	20
591	20240822	111300	190683500	2950	2950	2950	2950	0
592	20240822	111200	190683500	2950	2950	2950	2950	0
593	20240822	111100	190683500	2950	2950	2950	2950	6
594	20240822	111000	190665800	2945	2945	2945	2945	10
595	20240822	110900	190636350	2945	2955	2960	2945	114
596	20240822	110800	190300050	2960	2960	2960	2960	0
597	20240822	110700	190300050	2960	2960	2960	2960	0
598	20240822	110600	190300050	2960	2960	2960	2960	0
599	20240822	110500	190300050	2960	2945	2960	2945	3
600	20240822	110400	190291190	2960	2945	2960	2945	2
601	20240822	110300	190285285	2960	2960	2960	2960	0
602	20240822	110200	190285285	2960	2960	2960	2960	0
603	20240822	110100	190285285	2960	2945	2960	2945	53
604	20240822	110000	190128555	2955	2940	2955	2940	629
605	20240822	105900	188270650	2940	2940	2940	2940	0
606	20240822	105800	188270650	2940	2940	2940	2940	702
607	20240822	105700	186206770	2940	2940	2940	2940	3
608	20240822	105600	186197950	2950	2950	2950	2950	0
609	20240822	105500	186197950	2950	2950	2950	2950	0
610	20240822	105400	186197950	2950	2950	2950	2950	0
611	20240822	105300	186197950	2950	2935	2950	2935	5
612	20240822	105200	186183230	2945	2935	2945	2935	28
613	20240822	105100	186100910	2925	2925	2925	2925	0
614	20240822	105000	186100910	2925	2920	2925	2920	4
615	20240822	104900	186089215	2910	2905	2910	2905	6362
616	20240822	104800	167605970	2905	2920	2920	2900	9775
617	20240822	104700	139208875	2930	2930	2930	2930	0
618	20240822	104600	139208875	2930	2930	2930	2930	0
619	20240822	104500	139208875	2930	2930	2930	2930	4
620	20240822	104400	139197155	2945	2945	2945	2945	0
621	20240822	104300	139197155	2945	2945	2945	2945	0
622	20240822	104200	139197155	2945	2945	2945	2945	0
623	20240822	104100	139197155	2945	2945	2945	2945	0
624	20240822	104000	139197155	2945	2930	2945	2930	2
625	20240822	103900	139191280	2940	2930	2945	2930	52
626	20240822	103800	139038510	2945	2910	2950	2910	27
627	20240822	103700	138959415	2920	2910	2920	2910	14
628	20240822	103600	138918605	2920	2930	2945	2900	2060
629	20240822	103500	132929160	2940	2940	2940	2940	311
630	20240822	103400	132014820	2960	2950	3000	2945	214
631	20240822	103300	131384270	2965	2965	2965	2965	0
632	20240822	103200	131384270	2965	2950	2965	2950	102
633	20240822	103100	131082860	2965	2950	2965	2950	4
634	20240822	103000	131071030	2965	2965	2965	2965	0
635	20240822	102900	131071030	2965	2950	2965	2950	2
636	20240822	102800	131065115	2965	2950	2965	2950	2
637	20240822	102700	131059200	2965	2965	2965	2965	0
638	20240822	102600	131059200	2965	2950	2965	2950	10
639	20240822	102500	131029625	2965	2950	2965	2940	263
640	20240822	102400	130253730	2950	2950	2950	2950	0
641	20240822	102300	130253730	2950	2945	2950	2945	10
642	20240822	102200	130224260	2950	2950	2950	2950	0
643	20240822	102100	130224260	2950	2935	2950	2935	66
644	20240822	102000	130029925	2950	2925	2950	2925	800
645	20240822	101900	127673945	2915	2910	2915	2910	2
646	20240822	101800	127668120	2900	2905	2905	2900	403
647	20240822	101700	126498825	2915	2920	2920	2915	396
648	20240822	101600	125344240	2920	2920	2920	2920	10
649	20240822	101500	125315040	2920	2940	2960	2920	414
650	20240822	101400	124100690	2960	2960	2960	2960	0
651	20240822	101300	124100690	2960	2935	2960	2935	6
652	20240822	101200	124083020	2940	2915	2940	2915	495
653	20240822	101100	122628320	2925	2915	2925	2915	4
654	20240822	101000	122616640	2905	2915	2930	2905	102
655	20240822	100900	122320295	2925	2910	2925	2910	966
656	20240822	100800	119494760	2925	2910	2925	2910	584
657	20240822	100700	117795285	2910	2920	2920	2910	464
658	20240822	100600	116444615	2925	2925	2925	2925	52
659	20240822	100500	116292515	2925	2925	2925	2925	50
660	20240822	100400	116146265	2930	2930	2930	2930	0
661	20240822	100300	116146265	2930	2930	2930	2930	2
662	20240822	100200	116140405	2930	2920	2930	2920	2
663	20240822	100100	116134555	2940	2910	2940	2910	6
664	20240822	100000	116117005	2910	2915	2915	2905	1830
665	20240822	095900	110795335	2915	2915	2915	2915	2
666	20240822	095800	110789505	2910	2910	2910	2910	1
667	20240822	095700	110786595	2905	2935	2935	2905	601
668	20240822	095600	109027605	2950	2945	2950	2945	20
669	20240822	095500	108968610	2955	2955	2955	2955	0
670	20240822	095400	108968610	2955	2955	2955	2955	0
671	20240822	095300	108968610	2955	2955	2955	2955	0
672	20240822	095200	108968610	2955	2955	2955	2955	0
673	20240822	095100	108968610	2955	2920	2955	2920	495
674	20240822	095000	107510860	2945	2945	2945	2945	0
675	20240822	094900	107510860	2945	2915	2945	2915	717
676	20240822	094800	105399750	2930	2925	2930	2900	962
677	20240822	094700	102583780	2920	2940	2940	2870	18519
678	20240822	094600	48721885	2960	2950	2965	2910	1348
679	20240822	094500	44775530	2950	2940	2965	2940	856
680	20240822	094400	42238175	2940	2935	2955	2935	351
681	20240822	094300	41207865	2935	2935	2935	2935	3
682	20240822	094200	41199060	2955	2950	2955	2920	1002
683	20240822	094100	38261815	2950	2955	2955	2945	10
684	20240822	094000	38232295	2955	2945	2965	2945	310
685	20240822	093900	37319260	2935	2935	2935	2935	0
686	20240822	093800	37319260	2935	2960	2960	2905	2539
687	20240822	093700	29888930	2960	2960	2960	2950	1338
688	20240822	093600	25934760	2970	2970	2970	2970	6
689	20240822	093500	25916940	2970	2970	2970	2970	5
690	20240822	093400	25902090	2970	2975	2985	2950	3707
691	20240822	093300	14926065	2965	2970	2970	2965	937
692	20240822	093200	12147810	2980	2980	2980	2975	953
693	20240822	093100	9308670	3000	2980	3000	2980	1731
694	20240822	093000	4150260	3000	2990	3000	2990	2
695	20240822	092900	4144270	3000	3000	3010	2985	591
696	20240822	092800	2379260	3010	3000	3015	3000	306
697	20240822	092700	1461185	3000	3000	3000	3000	0
698	20240822	092600	1461185	3000	3000	3000	3000	0
699	20240822	092500	1461185	3000	3000	3000	3000	0
700	20240822	092400	1461185	3000	3000	3000	3000	0
701	20240822	092300	1461185	3000	2995	3000	2990	44
702	20240822	092200	1329545	2995	2990	2995	2990	2
703	20240822	092100	1323560	2990	3000	3000	2990	329
704	20240822	092000	339820	3010	3010	3010	3010	10
705	20240822	091900	309720	3050	3050	3050	3050	0
706	20240822	091800	309720	3050	3050	3050	3050	0
707	20240822	091700	309720	3050	3050	3050	3050	0
708	20240822	091600	309720	3050	3050	3050	3050	0
709	20240822	091500	309720	3050	3050	3050	3050	0
710	20240822	091400	309720	3050	3050	3050	3050	0
711	20240822	091300	309720	3050	3050	3050	3050	0
712	20240822	091200	309720	3050	3050	3050	3050	0
713	20240822	091100	309720	3050	3050	3050	3050	0
714	20240822	091000	309720	3050	3050	3050	3050	0
715	20240822	090900	309720	3050	3050	3050	3050	0
716	20240822	090800	309720	3050	3050	3050	3050	0
717	20240822	090700	309720	3050	3050	3050	3050	0
718	20240822	090600	309720	3050	3050	3050	3050	0
719	20240822	090500	309720	3050	3050	3050	3050	0
720	20240822	090400	309720	3050	3050	3050	3050	2
721	20240822	090300	303620	3000	3000	3000	3000	0
722	20240822	090200	303620	3000	3000	3000	3000	0
723	20240822	090100	303620	3000	3000	3000	3000	70
724	20240822	090000	93620	3020	3020	3020	3020	31