KissMeData/319400/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	210600	733932585	2985	2985	2985	2985	3680
3	20240822	210500	733932585	2985	2985	2985	2985	0
4	20240822	210400	733932585	2985	2985	2985	2985	0
5	20240822	210300	733932585	2985	2985	2985	2985	0
6	20240822	210200	733932585	2985	2985	2985	2985	0
7	20240822	210100	733932585	2985	2985	2985	2985	0
8	20240822	210000	733932585	2985	2985	2985	2985	0
9	20240822	205900	733932585	2985	2985	2985	2985	0
10	20240822	205800	733932585	2985	2985	2985	2985	0
11	20240822	205700	733932585	2985	2985	2985	2985	0
12	20240822	205600	733932585	2985	2985	2985	2985	0
13	20240822	205500	733932585	2985	2985	2985	2985	0
14	20240822	205400	733932585	2985	2985	2985	2985	0
15	20240822	205300	733932585	2985	2985	2985	2985	0
16	20240822	205200	733932585	2985	2985	2985	2985	0
17	20240822	205100	733932585	2985	2985	2985	2985	0
18	20240822	205000	733932585	2985	2985	2985	2985	0
19	20240822	204900	733932585	2985	2985	2985	2985	0
20	20240822	204800	733932585	2985	2985	2985	2985	0
21	20240822	204700	733932585	2985	2985	2985	2985	0
22	20240822	204600	733932585	2985	2985	2985	2985	0
23	20240822	204500	733932585	2985	2985	2985	2985	0
24	20240822	204400	733932585	2985	2985	2985	2985	0
25	20240822	204300	733932585	2985	2985	2985	2985	0
26	20240822	204200	733932585	2985	2985	2985	2985	0
27	20240822	204100	733932585	2985	2985	2985	2985	0
28	20240822	204000	733932585	2985	2985	2985	2985	0
29	20240822	203900	733932585	2985	2985	2985	2985	0
30	20240822	203800	733932585	2985	2985	2985	2985	0
31	20240822	203700	733932585	2985	2985	2985	2985	0
32	20240822	203600	733932585	2985	2985	2985	2985	3680
33	20240822	203500	733932585	2985	2985	2985	2985	0
34	20240822	203400	733932585	2985	2985	2985	2985	0
35	20240822	203300	733932585	2985	2985	2985	2985	0
36	20240822	203200	733932585	2985	2985	2985	2985	0
37	20240822	203100	733932585	2985	2985	2985	2985	0
38	20240822	203000	733932585	2985	2985	2985	2985	0
39	20240822	202900	733932585	2985	2985	2985	2985	0
40	20240822	202800	733932585	2985	2985	2985	2985	0
41	20240822	202700	733932585	2985	2985	2985	2985	0
42	20240822	202600	733932585	2985	2985	2985	2985	0
43	20240822	202500	733932585	2985	2985	2985	2985	0
44	20240822	202400	733932585	2985	2985	2985	2985	0
45	20240822	202300	733932585	2985	2985	2985	2985	0
46	20240822	202200	733932585	2985	2985	2985	2985	0
47	20240822	202100	733932585	2985	2985	2985	2985	0
48	20240822	202000	733932585	2985	2985	2985	2985	0
49	20240822	201900	733932585	2985	2985	2985	2985	0
50	20240822	201800	733932585	2985	2985	2985	2985	0
51	20240822	201700	733932585	2985	2985	2985	2985	0
52	20240822	201600	733932585	2985	2985	2985	2985	0
53	20240822	201500	733932585	2985	2985	2985	2985	0
54	20240822	201400	733932585	2985	2985	2985	2985	0
55	20240822	201300	733932585	2985	2985	2985	2985	0
56	20240822	201200	733932585	2985	2985	2985	2985	0
57	20240822	201100	733932585	2985	2985	2985	2985	0
58	20240822	201000	733932585	2985	2985	2985	2985	0
59	20240822	200900	733932585	2985	2985	2985	2985	0
60	20240822	200800	733932585	2985	2985	2985	2985	0
61	20240822	200700	733932585	2985	2985	2985	2985	0
62	20240822	200600	733932585	2985	2985	2985	2985	3680
63	20240822	200500	733932585	2985	2985	2985	2985	0
64	20240822	200400	733932585	2985	2985	2985	2985	0
65	20240822	200300	733932585	2985	2985	2985	2985	0
66	20240822	200200	733932585	2985	2985	2985	2985	0
67	20240822	200100	733932585	2985	2985	2985	2985	0
68	20240822	200000	733932585	2985	2985	2985	2985	0
69	20240822	195900	733932585	2985	2985	2985	2985	0
70	20240822	195800	733932585	2985	2985	2985	2985	0
71	20240822	195700	733932585	2985	2985	2985	2985	0
72	20240822	195600	733932585	2985	2985	2985	2985	0
73	20240822	195500	733932585	2985	2985	2985	2985	0
74	20240822	195400	733932585	2985	2985	2985	2985	0
75	20240822	195300	733932585	2985	2985	2985	2985	0
76	20240822	195200	733932585	2985	2985	2985	2985	0
77	20240822	195100	733932585	2985	2985	2985	2985	0
78	20240822	195000	733932585	2985	2985	2985	2985	0
79	20240822	194900	733932585	2985	2985	2985	2985	0
80	20240822	194800	733932585	2985	2985	2985	2985	0
81	20240822	194700	733932585	2985	2985	2985	2985	0
82	20240822	194600	733932585	2985	2985	2985	2985	0
83	20240822	194500	733932585	2985	2985	2985	2985	0
84	20240822	194400	733932585	2985	2985	2985	2985	0
85	20240822	194300	733932585	2985	2985	2985	2985	0
86	20240822	194200	733932585	2985	2985	2985	2985	0
87	20240822	194100	733932585	2985	2985	2985	2985	0
88	20240822	194000	733932585	2985	2985	2985	2985	0
89	20240822	193900	733932585	2985	2985	2985	2985	0
90	20240822	193800	733932585	2985	2985	2985	2985	0
91	20240822	193700	733932585	2985	2985	2985	2985	0
92	20240822	193600	733932585	2985	2985	2985	2985	3680
93	20240822	193500	733932585	2985	2985	2985	2985	0
94	20240822	193400	733932585	2985	2985	2985	2985	0
95	20240822	193300	733932585	2985	2985	2985	2985	0
96	20240822	193200	733932585	2985	2985	2985	2985	0
97	20240822	193100	733932585	2985	2985	2985	2985	0
98	20240822	193000	733932585	2985	2985	2985	2985	0
99	20240822	192900	733932585	2985	2985	2985	2985	0
100	20240822	192800	733932585	2985	2985	2985	2985	0
101	20240822	192700	733932585	2985	2985	2985	2985	0
102	20240822	192600	733932585	2985	2985	2985	2985	0
103	20240822	192500	733932585	2985	2985	2985	2985	0
104	20240822	192400	733932585	2985	2985	2985	2985	0
105	20240822	192300	733932585	2985	2985	2985	2985	0
106	20240822	192200	733932585	2985	2985	2985	2985	0
107	20240822	192100	733932585	2985	2985	2985	2985	0
108	20240822	192000	733932585	2985	2985	2985	2985	0
109	20240822	191900	733932585	2985	2985	2985	2985	0
110	20240822	191800	733932585	2985	2985	2985	2985	0
111	20240822	191700	733932585	2985	2985	2985	2985	0
112	20240822	191600	733932585	2985	2985	2985	2985	0
113	20240822	191500	733932585	2985	2985	2985	2985	0
114	20240822	191400	733932585	2985	2985	2985	2985	0
115	20240822	191300	733932585	2985	2985	2985	2985	0
116	20240822	191200	733932585	2985	2985	2985	2985	0
117	20240822	191100	733932585	2985	2985	2985	2985	0
118	20240822	191000	733932585	2985	2985	2985	2985	0
119	20240822	190900	733932585	2985	2985	2985	2985	0
120	20240822	190800	733932585	2985	2985	2985	2985	0
121	20240822	190700	733932585	2985	2985	2985	2985	0
122	20240822	190600	733932585	2985	2985	2985	2985	3680
123	20240822	190500	733932585	2985	2985	2985	2985	0
124	20240822	190400	733932585	2985	2985	2985	2985	0
125	20240822	190300	733932585	2985	2985	2985	2985	0
126	20240822	190200	733932585	2985	2985	2985	2985	0
127	20240822	190100	733932585	2985	2985	2985	2985	0
128	20240822	190000	733932585	2985	2985	2985	2985	0
129	20240822	185900	733932585	2985	2985	2985	2985	0
130	20240822	185800	733932585	2985	2985	2985	2985	0
131	20240822	185700	733932585	2985	2985	2985	2985	0
132	20240822	185600	733932585	2985	2985	2985	2985	0
133	20240822	185500	733932585	2985	2985	2985	2985	0
134	20240822	185400	733932585	2985	2985	2985	2985	0
135	20240822	185300	733932585	2985	2985	2985	2985	0
136	20240822	185200	733932585	2985	2985	2985	2985	0
137	20240822	185100	733932585	2985	2985	2985	2985	0
138	20240822	185000	733932585	2985	2985	2985	2985	0
139	20240822	184900	733932585	2985	2985	2985	2985	0
140	20240822	184800	733932585	2985	2985	2985	2985	0
141	20240822	184700	733932585	2985	2985	2985	2985	0
142	20240822	184600	733932585	2985	2985	2985	2985	0
143	20240822	184500	733932585	2985	2985	2985	2985	0
144	20240822	184400	733932585	2985	2985	2985	2985	0
145	20240822	184300	733932585	2985	2985	2985	2985	0
146	20240822	184200	733932585	2985	2985	2985	2985	0
147	20240822	184100	733932585	2985	2985	2985	2985	0
148	20240822	184000	733932585	2985	2985	2985	2985	0
149	20240822	183900	733932585	2985	2985	2985	2985	0
150	20240822	183800	733932585	2985	2985	2985	2985	0
151	20240822	183700	733932585	2985	2985	2985	2985	0
152	20240822	183600	733932585	2985	2985	2985	2985	3680
153	20240822	183500	733932585	2985	2985	2985	2985	0
154	20240822	183400	733932585	2985	2985	2985	2985	0
155	20240822	183300	733932585	2985	2985	2985	2985	0
156	20240822	183200	733932585	2985	2985	2985	2985	0
157	20240822	183100	733932585	2985	2985	2985	2985	0
158	20240822	183000	733932585	2985	2985	2985	2985	0
159	20240822	182900	733932585	2985	2985	2985	2985	0
160	20240822	182800	733932585	2985	2985	2985	2985	0
161	20240822	182700	733932585	2985	2985	2985	2985	0
162	20240822	182600	733932585	2985	2985	2985	2985	0
163	20240822	182500	733932585	2985	2985	2985	2985	0
164	20240822	182400	733932585	2985	2985	2985	2985	0
165	20240822	182300	733932585	2985	2985	2985	2985	0
166	20240822	182200	733932585	2985	2985	2985	2985	0
167	20240822	182100	733932585	2985	2985	2985	2985	0
168	20240822	182000	733932585	2985	2985	2985	2985	0
169	20240822	181900	733932585	2985	2985	2985	2985	0
170	20240822	181800	733932585	2985	2985	2985	2985	0
171	20240822	181700	733932585	2985	2985	2985	2985	0
172	20240822	181600	733932585	2985	2985	2985	2985	0
173	20240822	181500	733932585	2985	2985	2985	2985	0
174	20240822	181400	733932585	2985	2985	2985	2985	0
175	20240822	181300	733932585	2985	2985	2985	2985	0
176	20240822	181200	733932585	2985	2985	2985	2985	0
177	20240822	181100	733932585	2985	2985	2985	2985	0
178	20240822	181000	733932585	2985	2985	2985	2985	0
179	20240822	180900	733932585	2985	2985	2985	2985	0
180	20240822	180800	733932585	2985	2985	2985	2985	0
181	20240822	180700	733932585	2985	2985	2985	2985	0
182	20240822	180600	733932585	2985	2985	2985	2985	3680
183	20240822	180500	733932585	2985	2985	2985	2985	0
184	20240822	180400	733932585	2985	2985	2985	2985	0
185	20240822	180300	733932585	2985	2985	2985	2985	0
186	20240822	180200	733932585	2985	2985	2985	2985	0
187	20240822	180100	733932585	2985	2985	2985	2985	0
188	20240822	180000	733932585	2985	2985	2985	2985	0
189	20240822	175900	733932585	2985	2985	2985	2985	0
190	20240822	175800	733932585	2985	2985	2985	2985	0
191	20240822	175700	733932585	2985	2985	2985	2985	0
192	20240822	175600	733932585	2985	2985	2985	2985	0
193	20240822	175500	733932585	2985	2985	2985	2985	0
194	20240822	175400	733932585	2985	2985	2985	2985	0
195	20240822	175300	733932585	2985	2985	2985	2985	0
196	20240822	175200	733932585	2985	2985	2985	2985	0
197	20240822	175100	733932585	2985	2985	2985	2985	0
198	20240822	175000	733932585	2985	2985	2985	2985	0
199	20240822	174900	733932585	2985	2985	2985	2985	0
200	20240822	174800	733932585	2985	2985	2985	2985	0
201	20240822	174700	733932585	2985	2985	2985	2985	0
202	20240822	174600	733932585	2985	2985	2985	2985	0
203	20240822	174500	733932585	2985	2985	2985	2985	0
204	20240822	174400	733932585	2985	2985	2985	2985	0
205	20240822	174300	733932585	2985	2985	2985	2985	0
206	20240822	174200	733932585	2985	2985	2985	2985	0
207	20240822	174100	733932585	2985	2985	2985	2985	0
208	20240822	174000	733932585	2985	2985	2985	2985	0
209	20240822	173900	733932585	2985	2985	2985	2985	0
210	20240822	173800	733932585	2985	2985	2985	2985	0
211	20240822	173700	733932585	2985	2985	2985	2985	0
212	20240822	173600	733932585	2985	2985	2985	2985	3680
213	20240822	173500	733932585	2985	2985	2985	2985	0
214	20240822	173400	733932585	2985	2985	2985	2985	0
215	20240822	173300	733932585	2985	2985	2985	2985	0
216	20240822	173200	733932585	2985	2985	2985	2985	0
217	20240822	173100	733932585	2985	2985	2985	2985	0
218	20240822	173000	733932585	2985	2985	2985	2985	0
219	20240822	172900	733932585	2985	2985	2985	2985	0
220	20240822	172800	733932585	2985	2985	2985	2985	0
221	20240822	172700	733932585	2985	2985	2985	2985	0
222	20240822	172600	733932585	2985	2985	2985	2985	0
223	20240822	172500	733932585	2985	2985	2985	2985	0
224	20240822	172400	733932585	2985	2985	2985	2985	0
225	20240822	172300	733932585	2985	2985	2985	2985	0
226	20240822	172200	733932585	2985	2985	2985	2985	0
227	20240822	172100	733932585	2985	2985	2985	2985	0
228	20240822	172000	733932585	2985	2985	2985	2985	0
229	20240822	171900	733932585	2985	2985	2985	2985	0
230	20240822	171800	733932585	2985	2985	2985	2985	0
231	20240822	171700	733932585	2985	2985	2985	2985	0
232	20240822	171600	733932585	2985	2985	2985	2985	0
233	20240822	171500	733932585	2985	2985	2985	2985	0
234	20240822	171400	733932585	2985	2985	2985	2985	0
235	20240822	171300	733932585	2985	2985	2985	2985	0
236	20240822	171200	733932585	2985	2985	2985	2985	0
237	20240822	171100	733932585	2985	2985	2985	2985	0
238	20240822	171000	733932585	2985	2985	2985	2985	0
239	20240822	170900	733932585	2985	2985	2985	2985	0
240	20240822	170800	733932585	2985	2985	2985	2985	0
241	20240822	170700	733932585	2985	2985	2985	2985	0
242	20240822	170600	733932585	2985	2985	2985	2985	3680
243	20240822	170500	733932585	2985	2985	2985	2985	0
244	20240822	170400	733932585	2985	2985	2985	2985	0
245	20240822	170300	733932585	2985	2985	2985	2985	0
246	20240822	170200	733932585	2985	2985	2985	2985	0
247	20240822	170100	733932585	2985	2985	2985	2985	0
248	20240822	170000	733932585	2985	2985	2985	2985	0
249	20240822	165900	733932585	2985	2985	2985	2985	0
250	20240822	165800	733932585	2985	2985	2985	2985	0
251	20240822	165700	733932585	2985	2985	2985	2985	0
252	20240822	165600	733932585	2985	2985	2985	2985	0
253	20240822	165500	733932585	2985	2985	2985	2985	0
254	20240822	165400	733932585	2985	2985	2985	2985	0
255	20240822	165300	733932585	2985	2985	2985	2985	0
256	20240822	165200	733932585	2985	2985	2985	2985	0
257	20240822	165100	733932585	2985	2985	2985	2985	0
258	20240822	165000	733932585	2985	2985	2985	2985	0
259	20240822	164900	733932585	2985	2985	2985	2985	0
260	20240822	164800	733932585	2985	2985	2985	2985	0
261	20240822	164700	733932585	2985	2985	2985	2985	0
262	20240822	164600	733932585	2985	2985	2985	2985	0
263	20240822	164500	733932585	2985	2985	2985	2985	0
264	20240822	164400	733932585	2985	2985	2985	2985	0
265	20240822	164300	733932585	2985	2985	2985	2985	0
266	20240822	164200	733932585	2985	2985	2985	2985	0
267	20240822	164100	733932585	2985	2985	2985	2985	0
268	20240822	164000	733932585	2985	2985	2985	2985	0
269	20240822	163900	733932585	2985	2985	2985	2985	0
270	20240822	163800	733932585	2985	2985	2985	2985	0
271	20240822	163700	733932585	2985	2985	2985	2985	0
272	20240822	163600	733932585	2985	2985	2985	2985	3680
273	20240822	163500	733932585	2985	2985	2985	2985	0
274	20240822	163400	733932585	2985	2985	2985	2985	0
275	20240822	163300	733932585	2985	2985	2985	2985	0
276	20240822	163200	733932585	2985	2985	2985	2985	0
277	20240822	163100	733932585	2985	2985	2985	2985	0
278	20240822	163000	733932585	2985	2985	2985	2985	0
279	20240822	162900	733932585	2985	2985	2985	2985	0
280	20240822	162800	733932585	2985	2985	2985	2985	0
281	20240822	162700	733932585	2985	2985	2985	2985	0
282	20240822	162600	733932585	2985	2985	2985	2985	0
283	20240822	162500	733932585	2985	2985	2985	2985	0
284	20240822	162400	733932585	2985	2985	2985	2985	0
285	20240822	162300	733932585	2985	2985	2985	2985	0
286	20240822	162200	733932585	2985	2985	2985	2985	0
287	20240822	162100	733932585	2985	2985	2985	2985	0
288	20240822	162000	733932585	2985	2985	2985	2985	0
289	20240822	161900	733932585	2985	2985	2985	2985	0
290	20240822	161800	733932585	2985	2985	2985	2985	0
291	20240822	161700	733932585	2985	2985	2985	2985	0
292	20240822	161600	733932585	2985	2985	2985	2985	0
293	20240822	161500	733932585	2985	2985	2985	2985	0
294	20240822	161400	733932585	2985	2985	2985	2985	0
295	20240822	161300	733932585	2985	2985	2985	2985	0
296	20240822	161200	733932585	2985	2985	2985	2985	0
297	20240822	161100	733932585	2985	2985	2985	2985	0
298	20240822	161000	733932585	2985	2985	2985	2985	0
299	20240822	160900	733932585	2985	2985	2985	2985	0
300	20240822	160800	733932585	2985	2985	2985	2985	0
301	20240822	160700	733932585	2985	2985	2985	2985	0
302	20240822	160600	733932585	2985	2985	2985	2985	3680
303	20240822	160500	733932585	2985	2985	2985	2985	0
304	20240822	160400	733932585	2985	2985	2985	2985	0
305	20240822	160300	733932585	2985	2985	2985	2985	0
306	20240822	160200	733932585	2985	2985	2985	2985	0
307	20240822	160100	733932585	2985	2985	2985	2985	0
308	20240822	160000	733932585	2985	2985	2985	2985	0
309	20240822	155900	733932585	2985	2985	2985	2985	0
310	20240822	155800	733932585	2985	2985	2985	2985	0
311	20240822	155700	733932585	2985	2985	2985	2985	0
312	20240822	155600	733932585	2985	2985	2985	2985	0
313	20240822	155500	733932585	2985	2985	2985	2985	0
314	20240822	155400	733932585	2985	2985	2985	2985	0
315	20240822	155300	733932585	2985	2985	2985	2985	0
316	20240822	155200	733932585	2985	2985	2985	2985	0
317	20240822	155100	733932585	2985	2985	2985	2985	0
318	20240822	155000	733932585	2985	2985	2985	2985	0
319	20240822	154900	733932585	2985	2985	2985	2985	0
320	20240822	154800	733932585	2985	2985	2985	2985	0
321	20240822	154700	733932585	2985	2985	2985	2985	0
322	20240822	154600	733932585	2985	2985	2985	2985	0
323	20240822	154500	733932585	2985	2985	2985	2985	0
324	20240822	154400	733932585	2985	2985	2985	2985	0
325	20240822	154300	733932585	2985	2985	2985	2985	0
326	20240822	154200	733932585	2985	2985	2985	2985	0
327	20240822	154100	733932585	2985	2985	2985	2985	0
328	20240822	154000	733932585	2985	2985	2985	2985	0
329	20240822	153900	733932585	2985	2985	2985	2985	0
330	20240822	153800	733932585	2985	2985	2985	2985	0
331	20240822	153700	733932585	2985	2985	2985	2985	0
332	20240822	153600	733932585	2985	2985	2985	2985	3680
333	20240822	153500	733932585	2985	2985	2985	2985	0
334	20240822	153400	733932585	2985	2985	2985	2985	0
335	20240822	153300	733932585	2985	2985	2985	2985	0
336	20240822	153200	733932585	2985	2985	2985	2985	0
337	20240822	153100	733932585	2985	2985	2985	2985	0
338	20240822	153000	733932585	2985	2985	2985	2985	3680
339	20240822	152900	722947785	2990	2990	2990	2990	0
340	20240822	152800	722947785	2990	2990	2990	2990	0
341	20240822	152700	722947785	2990	2990	2990	2990	0
342	20240822	152600	722947785	2990	2990	2990	2990	0
343	20240822	152500	722947785	2990	2990	2990	2990	0
344	20240822	152400	722947785	2990	2990	2990	2990	0
345	20240822	152300	722947785	2990	2990	2990	2990	0
346	20240822	152200	722947785	2990	2990	2990	2990	0
347	20240822	152100	722947785	2990	2990	2990	2990	0
348	20240822	152000	722947785	2990	2990	2990	2990	0
349	20240822	151900	722947785	2990	2990	2990	2980	1144
350	20240822	151800	719536450	2990	2990	2990	2990	10
351	20240822	151700	719506550	2990	2990	2990	2990	141
352	20240822	151600	719084960	2990	2990	2990	2990	1
353	20240822	151500	719081970	2980	2990	2990	2980	531
354	20240822	151400	717498780	2990	2985	2990	2985	2201
355	20240822	151300	710928785	2990	2980	2990	2980	823
356	20240822	151200	708476225	2990	2985	2990	2985	49
357	20240822	151100	708329950	2990	2980	2990	2980	1169
358	20240822	151000	704844640	2990	2990	2990	2980	3104
359	20240822	150900	695593235	2990	2990	2990	2990	0
360	20240822	150800	695593235	2990	2985	2990	2980	2291
361	20240822	150700	688755560	2985	2985	2985	2985	0
362	20240822	150600	688755560	2985	2990	2990	2985	111
363	20240822	150500	688424170	2985	2985	2985	2985	1395
364	20240822	150400	684260095	2985	2985	2985	2985	100
365	20240822	150300	683961595	2990	2990	2990	2985	93
366	20240822	150200	683683630	2990	2980	2990	2980	81
367	20240822	150100	683442040	2980	2985	2990	2980	145
368	20240822	150000	683009710	2985	2985	2985	2985	146
369	20240822	145900	682573900	2985	2990	2990	2985	2
370	20240822	145800	682567925	2985	2985	2985	2985	750
371	20240822	145700	680329175	2990	2990	2990	2990	3
372	20240822	145600	680320205	2990	2990	2990	2990	1
373	20240822	145500	680317215	2995	2990	2995	2985	801
374	20240822	145400	677926215	2985	2995	2995	2985	57
375	20240822	145300	677755995	2995	2980	2995	2980	4575
376	20240822	145200	664114590	2985	2990	2990	2985	537
377	20240822	145100	662511640	2985	2985	2985	2985	50
378	20240822	145000	662362390	2990	2990	2990	2990	0
379	20240822	144900	662362390	2990	2990	2990	2990	110
380	20240822	144800	662033490	2990	2985	2990	2985	51
381	20240822	144700	661881250	2985	2990	2990	2985	51
382	20240822	144600	661729010	2985	2985	2985	2985	105
383	20240822	144500	661415585	2985	2990	2990	2985	3063
384	20240822	144400	652272465	2990	2990	2990	2990	1
385	20240822	144300	652269475	2985	2985	2990	2985	6613
386	20240822	144200	632529665	2990	2990	2990	2990	1
387	20240822	144100	632526675	2990	2990	2990	2985	12242
388	20240822	144000	595984030	2995	2990	2995	2985	56
389	20240822	143900	595816585	2990	2990	2995	2990	454
390	20240822	143800	594457125	2990	2990	2990	2990	450
391	20240822	143700	593111625	2995	2995	2995	2995	0
392	20240822	143600	593111625	2995	2990	2995	2990	569
393	20240822	143500	591410310	2990	2990	2990	2990	1117
394	20240822	143400	588070480	2990	2985	2990	2985	61
395	20240822	143300	587888340	2990	2990	2990	2990	3
396	20240822	143200	587879370	2990	2990	2990	2990	30
397	20240822	143100	587789670	2990	2995	2995	2990	385
398	20240822	143000	586638515	2985	2995	2995	2985	80
399	20240822	142900	586399675	2995	2995	2995	2985	4660
400	20240822	142800	572466375	2990	2990	2990	2990	50
401	20240822	142700	572316875	2990	2990	2990	2990	48
402	20240822	142600	572173355	2995	2995	2995	2995	0
403	20240822	142500	572173355	2995	2995	2995	2995	1
404	20240822	142400	572170360	2995	2995	2995	2995	1
405	20240822	142300	572167365	2990	2990	2990	2990	1000
406	20240822	142200	569177365	2995	2995	2995	2995	18
407	20240822	142100	569123455	2990	2995	2995	2990	1185
408	20240822	142000	565580255	2995	2995	2995	2995	0
409	20240822	141900	565580255	2995	2995	2995	2995	0
410	20240822	141800	565580255	2995	2995	2995	2995	1
411	20240822	141700	565577260	2995	2995	2995	2995	1
412	20240822	141600	565574265	2995	2990	2995	2990	5745
413	20240822	141500	548396710	2995	2990	2995	2990	501
414	20240822	141400	546898715	2995	2995	2995	2995	12
415	20240822	141300	546862775	2995	2995	2995	2995	7
416	20240822	141200	546841810	2995	3000	3000	2995	10027
417	20240822	141100	516810840	3000	3000	3000	2995	89
418	20240822	141000	516543990	3000	3000	3000	3000	0
419	20240822	140900	516543990	3000	3000	3000	3000	0
420	20240822	140800	516543990	3000	3000	3000	3000	21
421	20240822	140700	516480990	3000	3000	3000	3000	319
422	20240822	140600	515523990	3000	3000	3000	3000	1000
423	20240822	140500	512523990	3000	3000	3000	3000	0
424	20240822	140400	512523990	3000	3000	3000	3000	2
425	20240822	140300	512517990	3000	3000	3000	3000	1
426	20240822	140200	512514990	2995	2995	2995	2995	0
427	20240822	140100	512514990	2995	2995	2995	2995	51
428	20240822	140000	512362245	3000	2995	3000	2995	31
429	20240822	135900	512269395	3000	3000	3000	3000	1
430	20240822	135800	512266395	2995	3000	3000	2995	1974
431	20240822	135700	506345080	2995	3000	3000	2995	53
432	20240822	135600	506186330	2995	2995	2995	2995	100
433	20240822	135500	505886830	3000	3000	3000	3000	1
434	20240822	135400	505883830	3000	3000	3000	2995	404
435	20240822	135300	504673830	3000	2995	3000	2995	101
436	20240822	135200	504371330	3000	3000	3000	3000	0
437	20240822	135100	504371330	3000	2995	3000	2995	101
438	20240822	135000	504068830	2995	2995	3000	2995	47
439	20240822	134900	503928055	3000	3000	3000	3000	0
440	20240822	134800	503928055	3000	3000	3000	3000	1
441	20240822	134700	503925055	2990	2995	3000	2990	101
442	20240822	134600	503622645	3000	2995	3000	2995	51
443	20240822	134500	503469895	3000	3000	3000	2995	11
444	20240822	134400	503436940	3000	3000	3000	3000	2
445	20240822	134300	503430940	3000	2990	3000	2990	366
446	20240822	134200	502334765	2995	2995	2995	2995	500
447	20240822	134100	500837265	2995	2995	2995	2995	10
448	20240822	134000	500807315	2995	2995	2995	2995	2
449	20240822	133900	500801325	2995	2995	2995	2995	1
450	20240822	133800	500798330	2995	2995	2995	2985	211
451	20240822	133700	500167485	2995	2995	2995	2995	80
452	20240822	133600	499927885	2985	2990	2995	2985	448
453	20240822	133500	498590540	2990	2990	2995	2990	119
454	20240822	133400	498234725	2990	2990	2990	2990	1
455	20240822	133300	498231735	2990	2990	2990	2990	2
456	20240822	133200	498225755	2995	2990	2995	2985	1006
457	20240822	133100	495222165	2995	2990	2995	2990	530
458	20240822	133000	493637455	2995	2995	2995	2995	50
459	20240822	132900	493487705	2995	2995	2995	2995	0
460	20240822	132800	493487705	2995	2995	2995	2995	0
461	20240822	132700	493487705	2995	2995	2995	2995	1
462	20240822	132600	493484710	2990	2990	2990	2990	0
463	20240822	132500	493484710	2990	2990	2990	2990	144
464	20240822	132400	493054150	2990	2990	2990	2990	50
465	20240822	132300	492904650	2990	2990	2990	2990	0
466	20240822	132200	492904650	2990	2990	2990	2990	1179
467	20240822	132100	489379440	2995	2995	2995	2995	0
468	20240822	132000	489379440	2995	2995	2995	2995	1
469	20240822	131900	489376445	2990	2990	2990	2990	500
470	20240822	131800	487881445	2995	2995	2995	2995	0
471	20240822	131700	487881445	2995	2995	2995	2995	0
472	20240822	131600	487881445	2995	2990	2995	2990	171
473	20240822	131500	487370150	2995	2995	2995	2995	5
474	20240822	131400	487355175	2990	2990	2990	2990	0
475	20240822	131300	487355175	2990	2990	2990	2990	40
476	20240822	131200	487235575	2990	2995	2995	2990	39
477	20240822	131100	487118960	2995	2995	2995	2995	10
478	20240822	131000	487089010	2995	2995	2995	2995	0
479	20240822	130900	487089010	2995	2995	2995	2995	0
480	20240822	130800	487089010	2995	2995	2995	2995	0
481	20240822	130700	487089010	2995	2995	2995	2995	1
482	20240822	130600	487086015	2995	2995	2995	2995	0
483	20240822	130500	487086015	2995	2995	2995	2995	250
484	20240822	130400	486337265	2995	2995	2995	2995	3
485	20240822	130300	486328280	2990	2990	2990	2990	50
486	20240822	130200	486178780	2995	2995	2995	2995	1
487	20240822	130100	486175785	2995	2995	2995	2995	0
488	20240822	130000	486175785	2995	2995	2995	2995	1
489	20240822	125900	486172790	2995	2995	2995	2995	20
490	20240822	125800	486112890	2995	2995	2995	2995	3003
491	20240822	125700	477118905	2995	2995	2995	2995	1
492	20240822	125600	477115910	3000	3000	3000	3000	0
493	20240822	125500	477115910	3000	3000	3000	3000	3
494	20240822	125400	477106910	2995	3000	3000	2995	7
495	20240822	125300	477085920	3000	2985	3000	2985	1006
496	20240822	125200	474077995	2995	2995	2995	2995	0
497	20240822	125100	474077995	2995	2995	2995	2995	0
498	20240822	125000	474077995	2995	3000	3000	2995	4
499	20240822	124900	474066010	2985	3000	3000	2985	134
500	20240822	124800	473664520	3000	3000	3000	3000	0
501	20240822	124700	473664520	3000	3000	3000	3000	0
502	20240822	124600	473664520	3000	2990	3000	2985	102
503	20240822	124500	473360030	3000	3000	3000	3000	0
504	20240822	124400	473360030	3000	2995	3000	2985	155
505	20240822	124300	472897295	2990	2990	2990	2990	0
506	20240822	124200	472897295	2990	2990	2990	2990	105
507	20240822	124100	472583345	2990	2995	2995	2990	29323
508	20240822	124000	384878130	3000	3000	3000	3000	160
509	20240822	123900	384398130	3000	3000	3000	3000	0
510	20240822	123800	384398130	3000	3000	3000	3000	50
511	20240822	123700	384248130	3000	3000	3000	3000	0
512	20240822	123600	384248130	3000	3000	3000	3000	0
513	20240822	123500	384248130	3000	3000	3000	3000	1500
514	20240822	123400	379748130	3000	3000	3000	2995	1601
515	20240822	123300	374950130	3000	3000	3000	3000	0
516	20240822	123200	374950130	3000	3000	3000	3000	1
517	20240822	123100	374947130	3000	3000	3000	3000	0
518	20240822	123000	374947130	3000	3000	3000	3000	0
519	20240822	122900	374947130	3000	3000	3000	3000	2
520	20240822	122800	374941130	3000	3000	3000	3000	0
521	20240822	122700	374941130	3000	3000	3000	3000	0
522	20240822	122600	374941130	3000	3000	3000	3000	0
523	20240822	122500	374941130	3000	3000	3000	3000	0
524	20240822	122400	374941130	3000	3000	3000	3000	3
525	20240822	122300	374932130	3000	3000	3000	3000	0
526	20240822	122200	374932130	3000	3000	3000	3000	1
527	20240822	122100	374929130	3000	3000	3000	3000	103
528	20240822	122000	374620130	3000	3000	3000	3000	0
529	20240822	121900	374620130	3000	3000	3000	3000	0
530	20240822	121800	374620130	3000	3000	3000	3000	0
531	20240822	121700	374620130	3000	3000	3000	3000	0
532	20240822	121600	374620130	3000	2995	3000	2995	501
533	20240822	121500	373119630	3000	3000	3000	3000	2
534	20240822	121400	373113630	3000	3000	3000	3000	2
535	20240822	121300	373107630	3005	3005	3005	3005	1
536	20240822	121200	373104625	3000	3005	3005	3000	2
537	20240822	121100	373098620	2995	3000	3000	2995	976
538	20240822	121000	370175000	3005	3005	3005	3005	2
539	20240822	120900	370168990	2995	3005	3005	2995	5424
540	20240822	120800	353923660	3005	3005	3005	3005	0
541	20240822	120700	353923660	3005	3000	3005	3000	100
542	20240822	120600	353623645	3000	3000	3000	3000	2
543	20240822	120500	353617645	2995	2995	2995	2995	1500
544	20240822	120400	349125145	2995	2995	2995	2995	830
545	20240822	120300	346639295	3000	3000	3000	3000	0
546	20240822	120200	346639295	3000	3000	3000	3000	0
547	20240822	120100	346639295	3000	3000	3000	3000	0
548	20240822	120000	346639295	3000	3000	3000	3000	334
549	20240822	115900	345637295	3000	3000	3000	3000	0
550	20240822	115800	345637295	3000	3000	3000	3000	0
551	20240822	115700	345637295	3000	3000	3000	3000	0
552	20240822	115600	345637295	3000	3000	3000	3000	1
553	20240822	115500	345634295	3000	3000	3000	3000	9
554	20240822	115400	345607295	3000	3000	3000	3000	67
555	20240822	115300	345406295	3000	3000	3000	3000	0
556	20240822	115200	345406295	3000	3000	3000	3000	51
557	20240822	115100	345253295	2995	2995	2995	2995	500
558	20240822	115000	343755795	2995	2995	2995	2995	500
559	20240822	114900	342258295	3000	2995	3000	2995	450
560	20240822	114800	340910295	2995	2995	2995	2995	740
561	20240822	114700	338693995	3000	3000	3000	2995	207
562	20240822	114600	338073995	3000	3000	3000	3000	0
563	20240822	114500	338073995	3000	3000	3000	3000	49
564	20240822	114400	337926995	3000	3000	3000	3000	2
565	20240822	114300	337920995	3000	2995	3000	2995	501
566	20240822	114200	336420495	3000	3000	3000	3000	1
567	20240822	114100	336417495	3000	3000	3000	2995	1360
568	20240822	114000	332337560	3000	3000	3000	3000	0
569	20240822	113900	332337560	3000	3000	3000	3000	0
570	20240822	113800	332337560	3000	3000	3000	3000	11
571	20240822	113700	332304560	3000	3000	3000	3000	42
572	20240822	113600	332178560	3000	3000	3000	3000	7
573	20240822	113500	332157560	2995	2995	2995	2995	1000
574	20240822	113400	329162560	3000	3000	3000	3000	1
575	20240822	113300	329159560	3000	3000	3000	3000	0
576	20240822	113200	329159560	3000	3000	3000	3000	80
577	20240822	113100	328919560	3000	2995	3000	2995	830
578	20240822	113000	326433560	3000	3000	3000	3000	10
579	20240822	112900	326403560	3000	3000	3000	3000	0
580	20240822	112800	326403560	3000	3000	3000	3000	17
581	20240822	112700	326352560	3000	3000	3000	3000	0
582	20240822	112600	326352560	3000	3000	3000	3000	1
583	20240822	112500	326349560	2995	2995	2995	2995	336
584	20240822	112400	325343240	3000	3000	3000	3000	1
585	20240822	112300	325340240	3005	3000	3005	3000	3
586	20240822	112200	325331230	3005	3005	3005	3005	0
587	20240822	112100	325331230	3005	3005	3005	3005	0
588	20240822	112000	325331230	3005	3000	3005	3000	5
589	20240822	111900	325316210	3005	2995	3005	2995	83
590	20240822	111800	325067405	3000	3000	3000	3000	0
591	20240822	111700	325067405	3000	3000	3000	3000	40
592	20240822	111600	324947405	3000	3000	3000	3000	68
593	20240822	111500	324743405	3000	3000	3000	3000	0
594	20240822	111400	324743405	3000	3000	3000	3000	3
595	20240822	111300	324734405	3005	3005	3005	3005	0
596	20240822	111200	324734405	3005	3005	3005	3005	0
597	20240822	111100	324734405	3005	3005	3005	3005	2
598	20240822	111000	324728395	3005	3005	3005	3005	27
599	20240822	110900	324647260	3005	3005	3005	3005	30
600	20240822	110800	324557110	3005	3000	3005	3000	51
601	20240822	110700	324404005	3000	3000	3000	3000	0
602	20240822	110600	324404005	3000	3000	3000	3000	0
603	20240822	110500	324404005	3000	3005	3005	3000	863
604	20240822	110400	321814840	3005	3005	3005	3005	2
605	20240822	110300	321808830	3000	3000	3000	3000	0
606	20240822	110200	321808830	3000	3000	3000	3000	948
607	20240822	110100	318964830	3000	3000	3000	3000	654
608	20240822	110000	317002830	3005	3000	3005	3000	1012
609	20240822	105900	313966770	3000	3000	3000	3000	100
610	20240822	105800	313666770	3000	3000	3000	3000	0
611	20240822	105700	313666770	3000	3005	3005	3000	50
612	20240822	105600	313516620	3005	3005	3005	3000	14
613	20240822	105500	313474560	3005	3005	3005	3005	51
614	20240822	105400	313321305	3005	3005	3005	3005	5
615	20240822	105300	313306280	3005	3005	3005	3005	0
616	20240822	105200	313306280	3005	3000	3005	3000	7338
617	20240822	105100	291292275	2995	2995	2995	2995	334
618	20240822	105000	290291945	3000	3000	3000	3000	2000
619	20240822	104900	284291945	3000	3000	3000	3000	7032
620	20240822	104800	263195945	3000	2995	3000	2995	49
621	20240822	104700	263049170	3000	3000	3000	3000	0
622	20240822	104600	263049170	3000	3000	3000	3000	0
623	20240822	104500	263049170	3000	2995	3000	2995	999
624	20240822	104400	260057160	2995	2995	2995	2995	1
625	20240822	104300	260054165	3000	3000	3000	3000	0
626	20240822	104200	260054165	3000	3000	3000	3000	14
627	20240822	104100	260012165	3000	3000	3000	3000	2015
628	20240822	104000	253967165	2995	3000	3000	2995	211
629	20240822	103900	253334190	3000	3000	3000	3000	0
630	20240822	103800	253334190	3000	3000	3000	3000	1
631	20240822	103700	253331190	3005	3000	3005	3000	201
632	20240822	103600	252728180	3005	3010	3010	3005	4
633	20240822	103500	252716145	3010	3010	3010	3010	1
634	20240822	103400	252713135	3010	3010	3010	3005	5
635	20240822	103300	252698090	3010	3000	3010	3000	1176
636	20240822	103200	249162040	3000	3000	3000	3000	0
637	20240822	103100	249162040	3000	3000	3000	3000	2
638	20240822	103000	249156040	2995	3000	3000	2995	2
639	20240822	102900	249150045	3000	3000	3000	3000	2
640	20240822	102800	249144045	3000	3000	3000	3000	0
641	20240822	102700	249144045	3000	3000	3000	3000	4
642	20240822	102600	249132045	3000	3000	3000	3000	0
643	20240822	102500	249132045	3000	2995	3000	2995	1703
644	20240822	102400	244031545	2995	3000	3000	2995	2704
645	20240822	102300	235933060	3000	3000	3000	3000	181
646	20240822	102200	235390060	3000	3000	3005	3000	302
647	20240822	102100	234484050	3000	3005	3005	3000	176
648	20240822	102000	233955975	3005	3005	3005	3005	38
649	20240822	101900	233841785	3005	3005	3005	3005	1
650	20240822	101800	233838780	3005	3005	3005	3005	0
651	20240822	101700	233838780	3005	3005	3005	3005	0
652	20240822	101600	233838780	3005	3005	3005	3005	0
653	20240822	101500	233838780	3005	3005	3005	3005	0
654	20240822	101400	233838780	3005	3005	3005	3005	3
655	20240822	101300	233829765	3005	3005	3005	3005	1
656	20240822	101200	233826760	3005	3005	3005	3000	160
657	20240822	101100	233346745	3005	3005	3005	3005	0
658	20240822	101000	233346745	3005	3005	3005	3005	0
659	20240822	100900	233346745	3005	3000	3005	3000	254
660	20240822	100800	232584740	3000	3000	3000	3000	250
661	20240822	100700	231834740	3005	3005	3005	3005	1
662	20240822	100600	231831735	2995	3000	3000	2995	165
663	20240822	100500	231337070	3000	3000	3000	3000	0
664	20240822	100400	231337070	3000	3005	3005	3000	1534
665	20240822	100300	226735065	3000	3005	3005	3000	202
666	20240822	100200	226128955	3005	3005	3005	3005	101
667	20240822	100100	225825450	3000	3005	3005	3000	107
668	20240822	100000	225503950	3005	3005	3005	3005	1237
669	20240822	095900	221786765	3005	3005	3005	3005	353
670	20240822	095800	220726000	3005	3010	3010	3005	106
671	20240822	095700	220407465	3010	3010	3010	3010	0
672	20240822	095600	220407465	3010	3005	3010	3005	256
673	20240822	095500	219638160	3010	3005	3010	3005	42
674	20240822	095400	219511945	3010	3010	3010	3010	24
675	20240822	095300	219439705	3010	3010	3010	3010	0
676	20240822	095200	219439705	3010	3005	3010	3005	809
677	20240822	095100	217008655	3010	3010	3010	3010	10
678	20240822	095000	216978555	3010	3010	3015	3010	1710
679	20240822	094900	211831450	3010	3010	3010	3010	2
680	20240822	094800	211825430	3010	3010	3010	3010	84
681	20240822	094700	211572590	3010	3010	3010	3010	0
682	20240822	094600	211572590	3010	3005	3010	3005	53
683	20240822	094500	211413310	3005	3005	3005	3005	170
684	20240822	094400	210902460	3000	3000	3005	3000	707
685	20240822	094300	208781390	3000	2990	3000	2990	5293
686	20240822	094200	192921930	2990	3000	3000	2990	1949
687	20240822	094100	187094400	2990	2990	2990	2990	18
688	20240822	094000	187040580	3000	2995	3000	2990	873
689	20240822	093900	184426000	2990	2995	2995	2990	1342
690	20240822	093800	180413290	2995	2980	3000	2980	1507
691	20240822	093700	175907390	2985	2985	2985	2985	100
692	20240822	093600	175608890	2990	2985	2990	2980	10007
693	20240822	093500	145753110	2985	2990	2990	2985	655
694	20240822	093400	143796460	2990	2990	2990	2990	181
695	20240822	093300	143255270	2990	2995	2995	2990	8703
696	20240822	093200	117225440	2995	2995	2995	2995	30
697	20240822	093100	117135590	2995	3000	3000	2995	499
698	20240822	093000	115638685	3000	3000	3000	2995	853
699	20240822	092900	113079710	2990	2990	2995	2990	1103
700	20240822	092800	109776235	2995	2995	2995	2990	43
701	20240822	092700	109647460	2995	2995	2995	2990	2265
702	20240822	092600	102863805	2990	2995	2995	2990	3632
703	20240822	092500	91987355	2995	3000	3000	2995	3760
704	20240822	092400	80714720	3000	3005	3005	3000	3
705	20240822	092300	80705710	3005	3000	3005	3000	139
706	20240822	092200	80288040	3000	3000	3000	3000	2115
707	20240822	092100	73943040	3005	3005	3005	3005	1162
708	20240822	092000	70451230	3005	3000	3005	3000	2
709	20240822	091900	70445225	3005	3005	3005	3005	559
710	20240822	091800	68765430	3005	3005	3010	3005	1513
711	20240822	091700	64218840	3005	3005	3015	3005	1472
712	20240822	091600	59795470	3010	3015	3015	3010	1024
713	20240822	091500	56713215	3015	3010	3015	3010	63
714	20240822	091400	56523525	3010	3010	3010	3010	0
715	20240822	091300	56523525	3010	3015	3015	3010	84
716	20240822	091200	56270680	3005	3010	3010	3005	1378
717	20240822	091100	52125850	3010	3010	3010	3010	154
718	20240822	091000	51662310	3010	3010	3020	3010	680
719	20240822	090900	49615455	3010	3010	3020	3010	971
720	20240822	090800	46692570	3010	3015	3020	3010	2358
721	20240822	090700	39585615	3015	3015	3020	3015	72
722	20240822	090600	39368530	3015	3015	3015	3015	0
723	20240822	090500	39368530	3015	3020	3020	3010	1827
724	20240822	090400	33860455	3020	3010	3025	3010	4319
725	20240822	090300	20820730	3010	3010	3015	3010	2385
726	20240822	090200	13641290	3015	3020	3020	3015	1147
727	20240822	090100	10182825	3015	3025	3025	3015	109
728	20240822	090000	9854100	3025	3030	3030	3005	3259