KissMeData/003470/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	183900	322480175	2960	2960	2960	2960	8139
3	20240822	183800	322480175	2960	2960	2960	2960	0
4	20240822	183700	322480175	2960	2960	2960	2960	0
5	20240822	183600	322480175	2960	2960	2960	2960	0
6	20240822	183500	322480175	2960	2960	2960	2960	0
7	20240822	183400	322480175	2960	2960	2960	2960	0
8	20240822	183300	322480175	2960	2960	2960	2960	0
9	20240822	183200	322480175	2960	2960	2960	2960	0
10	20240822	183100	322480175	2960	2960	2960	2960	0
11	20240822	183000	322480175	2960	2960	2960	2960	0
12	20240822	182900	322480175	2960	2960	2960	2960	0
13	20240822	182800	322480175	2960	2960	2960	2960	0
14	20240822	182700	322480175	2960	2960	2960	2960	0
15	20240822	182600	322480175	2960	2960	2960	2960	0
16	20240822	182500	322480175	2960	2960	2960	2960	0
17	20240822	182400	322480175	2960	2960	2960	2960	0
18	20240822	182300	322480175	2960	2960	2960	2960	0
19	20240822	182200	322480175	2960	2960	2960	2960	0
20	20240822	182100	322480175	2960	2960	2960	2960	0
21	20240822	182000	322480175	2960	2960	2960	2960	0
22	20240822	181900	322480175	2960	2960	2960	2960	0
23	20240822	181800	322480175	2960	2960	2960	2960	0
24	20240822	181700	322480175	2960	2960	2960	2960	0
25	20240822	181600	322480175	2960	2960	2960	2960	0
26	20240822	181500	322480175	2960	2960	2960	2960	0
27	20240822	181400	322480175	2960	2960	2960	2960	0
28	20240822	181300	322480175	2960	2960	2960	2960	0
29	20240822	181200	322480175	2960	2960	2960	2960	0
30	20240822	181100	322480175	2960	2960	2960	2960	0
31	20240822	181000	322480175	2960	2960	2960	2960	0
32	20240822	180900	322480175	2960	2960	2960	2960	8139
33	20240822	180800	322480175	2960	2960	2960	2960	0
34	20240822	180700	322480175	2960	2960	2960	2960	0
35	20240822	180600	322480175	2960	2960	2960	2960	0
36	20240822	180500	322480175	2960	2960	2960	2960	0
37	20240822	180400	322480175	2960	2960	2960	2960	0
38	20240822	180300	322480175	2960	2960	2960	2960	0
39	20240822	180200	322480175	2960	2960	2960	2960	0
40	20240822	180100	322480175	2960	2960	2960	2960	0
41	20240822	180000	322480175	2960	2960	2960	2960	0
42	20240822	175900	322480175	2960	2960	2960	2960	0
43	20240822	175800	322480175	2960	2960	2960	2960	0
44	20240822	175700	322480175	2960	2960	2960	2960	0
45	20240822	175600	322480175	2960	2960	2960	2960	0
46	20240822	175500	322480175	2960	2960	2960	2960	0
47	20240822	175400	322480175	2960	2960	2960	2960	0
48	20240822	175300	322480175	2960	2960	2960	2960	0
49	20240822	175200	322480175	2960	2960	2960	2960	0
50	20240822	175100	322480175	2960	2960	2960	2960	0
51	20240822	175000	322480175	2960	2960	2960	2960	0
52	20240822	174900	322480175	2960	2960	2960	2960	0
53	20240822	174800	322480175	2960	2960	2960	2960	0
54	20240822	174700	322480175	2960	2960	2960	2960	0
55	20240822	174600	322480175	2960	2960	2960	2960	0
56	20240822	174500	322480175	2960	2960	2960	2960	0
57	20240822	174400	322480175	2960	2960	2960	2960	0
58	20240822	174300	322480175	2960	2960	2960	2960	0
59	20240822	174200	322480175	2960	2960	2960	2960	0
60	20240822	174100	322480175	2960	2960	2960	2960	0
61	20240822	174000	322480175	2960	2960	2960	2960	0
62	20240822	173900	322480175	2960	2960	2960	2960	8139
63	20240822	173800	322480175	2960	2960	2960	2960	0
64	20240822	173700	322480175	2960	2960	2960	2960	0
65	20240822	173600	322480175	2960	2960	2960	2960	0
66	20240822	173500	322480175	2960	2960	2960	2960	0
67	20240822	173400	322480175	2960	2960	2960	2960	0
68	20240822	173300	322480175	2960	2960	2960	2960	0
69	20240822	173200	322480175	2960	2960	2960	2960	0
70	20240822	173100	322480175	2960	2960	2960	2960	0
71	20240822	173000	322480175	2960	2960	2960	2960	0
72	20240822	172900	322480175	2960	2960	2960	2960	0
73	20240822	172800	322480175	2960	2960	2960	2960	0
74	20240822	172700	322480175	2960	2960	2960	2960	0
75	20240822	172600	322480175	2960	2960	2960	2960	0
76	20240822	172500	322480175	2960	2960	2960	2960	0
77	20240822	172400	322480175	2960	2960	2960	2960	0
78	20240822	172300	322480175	2960	2960	2960	2960	0
79	20240822	172200	322480175	2960	2960	2960	2960	0
80	20240822	172100	322480175	2960	2960	2960	2960	0
81	20240822	172000	322480175	2960	2960	2960	2960	0
82	20240822	171900	322480175	2960	2960	2960	2960	0
83	20240822	171800	322480175	2960	2960	2960	2960	0
84	20240822	171700	322480175	2960	2960	2960	2960	0
85	20240822	171600	322480175	2960	2960	2960	2960	0
86	20240822	171500	322480175	2960	2960	2960	2960	0
87	20240822	171400	322480175	2960	2960	2960	2960	0
88	20240822	171300	322480175	2960	2960	2960	2960	0
89	20240822	171200	322480175	2960	2960	2960	2960	0
90	20240822	171100	322480175	2960	2960	2960	2960	0
91	20240822	171000	322480175	2960	2960	2960	2960	0
92	20240822	170900	322480175	2960	2960	2960	2960	8139
93	20240822	170800	322480175	2960	2960	2960	2960	0
94	20240822	170700	322480175	2960	2960	2960	2960	0
95	20240822	170600	322480175	2960	2960	2960	2960	0
96	20240822	170500	322480175	2960	2960	2960	2960	0
97	20240822	170400	322480175	2960	2960	2960	2960	0
98	20240822	170300	322480175	2960	2960	2960	2960	0
99	20240822	170200	322480175	2960	2960	2960	2960	0
100	20240822	170100	322480175	2960	2960	2960	2960	0
101	20240822	170000	322480175	2960	2960	2960	2960	0
102	20240822	165900	322480175	2960	2960	2960	2960	0
103	20240822	165800	322480175	2960	2960	2960	2960	0
104	20240822	165700	322480175	2960	2960	2960	2960	0
105	20240822	165600	322480175	2960	2960	2960	2960	0
106	20240822	165500	322480175	2960	2960	2960	2960	0
107	20240822	165400	322480175	2960	2960	2960	2960	0
108	20240822	165300	322480175	2960	2960	2960	2960	0
109	20240822	165200	322480175	2960	2960	2960	2960	0
110	20240822	165100	322480175	2960	2960	2960	2960	0
111	20240822	165000	322480175	2960	2960	2960	2960	0
112	20240822	164900	322480175	2960	2960	2960	2960	0
113	20240822	164800	322480175	2960	2960	2960	2960	0
114	20240822	164700	322480175	2960	2960	2960	2960	0
115	20240822	164600	322480175	2960	2960	2960	2960	0
116	20240822	164500	322480175	2960	2960	2960	2960	0
117	20240822	164400	322480175	2960	2960	2960	2960	0
118	20240822	164300	322480175	2960	2960	2960	2960	0
119	20240822	164200	322480175	2960	2960	2960	2960	0
120	20240822	164100	322480175	2960	2960	2960	2960	0
121	20240822	164000	322480175	2960	2960	2960	2960	0
122	20240822	163900	322480175	2960	2960	2960	2960	8139
123	20240822	163800	322480175	2960	2960	2960	2960	0
124	20240822	163700	322480175	2960	2960	2960	2960	0
125	20240822	163600	322480175	2960	2960	2960	2960	0
126	20240822	163500	322480175	2960	2960	2960	2960	0
127	20240822	163400	322480175	2960	2960	2960	2960	0
128	20240822	163300	322480175	2960	2960	2960	2960	0
129	20240822	163200	322480175	2960	2960	2960	2960	0
130	20240822	163100	322480175	2960	2960	2960	2960	0
131	20240822	163000	322480175	2960	2960	2960	2960	0
132	20240822	162900	322480175	2960	2960	2960	2960	0
133	20240822	162800	322480175	2960	2960	2960	2960	0
134	20240822	162700	322480175	2960	2960	2960	2960	0
135	20240822	162600	322480175	2960	2960	2960	2960	0
136	20240822	162500	322480175	2960	2960	2960	2960	0
137	20240822	162400	322480175	2960	2960	2960	2960	0
138	20240822	162300	322480175	2960	2960	2960	2960	0
139	20240822	162200	322480175	2960	2960	2960	2960	0
140	20240822	162100	322480175	2960	2960	2960	2960	0
141	20240822	162000	322480175	2960	2960	2960	2960	0
142	20240822	161900	322480175	2960	2960	2960	2960	0
143	20240822	161800	322480175	2960	2960	2960	2960	0
144	20240822	161700	322480175	2960	2960	2960	2960	0
145	20240822	161600	322480175	2960	2960	2960	2960	0
146	20240822	161500	322480175	2960	2960	2960	2960	0
147	20240822	161400	322480175	2960	2960	2960	2960	0
148	20240822	161300	322480175	2960	2960	2960	2960	0
149	20240822	161200	322480175	2960	2960	2960	2960	0
150	20240822	161100	322480175	2960	2960	2960	2960	0
151	20240822	161000	322480175	2960	2960	2960	2960	0
152	20240822	160900	322480175	2960	2960	2960	2960	8139
153	20240822	160800	322480175	2960	2960	2960	2960	0
154	20240822	160700	322480175	2960	2960	2960	2960	0
155	20240822	160600	322480175	2960	2960	2960	2960	0
156	20240822	160500	322480175	2960	2960	2960	2960	0
157	20240822	160400	322480175	2960	2960	2960	2960	0
158	20240822	160300	322480175	2960	2960	2960	2960	0
159	20240822	160200	322480175	2960	2960	2960	2960	0
160	20240822	160100	322480175	2960	2960	2960	2960	0
161	20240822	160000	322480175	2960	2960	2960	2960	0
162	20240822	155900	322480175	2960	2960	2960	2960	0
163	20240822	155800	322480175	2960	2960	2960	2960	0
164	20240822	155700	322480175	2960	2960	2960	2960	0
165	20240822	155600	322480175	2960	2960	2960	2960	0
166	20240822	155500	322480175	2960	2960	2960	2960	0
167	20240822	155400	322480175	2960	2960	2960	2960	0
168	20240822	155300	322480175	2960	2960	2960	2960	0
169	20240822	155200	322480175	2960	2960	2960	2960	0
170	20240822	155100	322480175	2960	2960	2960	2960	0
171	20240822	155000	322480175	2960	2960	2960	2960	0
172	20240822	154900	322480175	2960	2960	2960	2960	0
173	20240822	154800	322480175	2960	2960	2960	2960	0
174	20240822	154700	322480175	2960	2960	2960	2960	0
175	20240822	154600	322480175	2960	2960	2960	2960	0
176	20240822	154500	322480175	2960	2960	2960	2960	0
177	20240822	154400	322480175	2960	2960	2960	2960	0
178	20240822	154300	322480175	2960	2960	2960	2960	0
179	20240822	154200	322480175	2960	2960	2960	2960	0
180	20240822	154100	322480175	2960	2960	2960	2960	0
181	20240822	154000	322480175	2960	2960	2960	2960	0
182	20240822	153900	322480175	2960	2960	2960	2960	8139
183	20240822	153800	322480175	2960	2960	2960	2960	0
184	20240822	153700	322480175	2960	2960	2960	2960	0
185	20240822	153600	322480175	2960	2960	2960	2960	0
186	20240822	153500	322480175	2960	2960	2960	2960	0
187	20240822	153400	322480175	2960	2960	2960	2960	0
188	20240822	153300	322480175	2960	2960	2960	2960	0
189	20240822	153200	322480175	2960	2960	2960	2960	0
190	20240822	153100	322480175	2960	2960	2960	2960	0
191	20240822	153000	322480175	2960	2960	2960	2960	8139
192	20240822	152900	298388735	2955	2955	2955	2955	0
193	20240822	152800	298388735	2955	2955	2955	2955	0
194	20240822	152700	298388735	2955	2955	2955	2955	0
195	20240822	152600	298388735	2955	2955	2955	2955	0
196	20240822	152500	298388735	2955	2955	2955	2955	0
197	20240822	152400	298388735	2955	2955	2955	2955	0
198	20240822	152300	298388735	2955	2955	2955	2955	0
199	20240822	152200	298388735	2955	2955	2955	2955	0
200	20240822	152100	298388735	2955	2955	2955	2955	0
201	20240822	152000	298388735	2955	2955	2955	2955	0
202	20240822	151900	298388735	2955	2960	2960	2955	147
203	20240822	151800	297953875	2960	2960	2960	2955	2290
204	20240822	151700	291175725	2960	2955	2960	2955	220
205	20240822	151600	290524740	2955	2960	2960	2955	64
206	20240822	151500	290335555	2955	2960	2960	2955	39
207	20240822	151400	290220275	2960	2960	2960	2960	6
208	20240822	151300	290202515	2960	2960	2960	2960	500
209	20240822	151200	288722515	2960	2960	2960	2960	980
210	20240822	151100	285821715	2960	2960	2965	2960	523
211	20240822	151000	284273620	2960	2960	2960	2960	154
212	20240822	150900	283817780	2960	2960	2960	2955	521
213	20240822	150800	282275625	2960	2960	2960	2960	500
214	20240822	150700	280795625	2965	2965	2965	2965	1
215	20240822	150600	280792660	2965	2965	2965	2965	0
216	20240822	150500	280792660	2965	2965	2965	2965	6
217	20240822	150400	280774870	2965	2965	2965	2965	177
218	20240822	150300	280250065	2955	2955	2955	2955	0
219	20240822	150200	280250065	2955	2955	2955	2955	0
220	20240822	150100	280250065	2955	2960	2960	2955	2932
221	20240822	150000	271572080	2960	2960	2960	2960	4
222	20240822	145900	271560240	2965	2965	2965	2965	98
223	20240822	145800	271269670	2970	2970	2970	2970	2
224	20240822	145700	271263730	2965	2965	2965	2965	0
225	20240822	145600	271263730	2965	2965	2965	2965	0
226	20240822	145500	271263730	2965	2965	2965	2965	0
227	20240822	145400	271263730	2965	2965	2965	2965	0
228	20240822	145300	271263730	2965	2965	2965	2965	27
229	20240822	145200	271183675	2965	2965	2965	2965	1
230	20240822	145100	271180710	2965	2965	2965	2965	0
231	20240822	145000	271180710	2965	2960	2965	2960	246
232	20240822	144900	270451770	2965	2965	2965	2965	80
233	20240822	144800	270214570	2965	2965	2965	2965	100
234	20240822	144700	269918070	2965	2965	2965	2965	0
235	20240822	144600	269918070	2965	2965	2965	2965	361
236	20240822	144500	268847705	2965	2965	2965	2965	0
237	20240822	144400	268847705	2965	2965	2965	2965	8
238	20240822	144300	268823985	2965	2965	2965	2965	981
239	20240822	144200	265915320	2965	2965	2965	2965	1
240	20240822	144100	265912355	2965	2965	2965	2965	149
241	20240822	144000	265470570	2965	2965	2965	2965	502
242	20240822	143900	263982140	2965	2965	2965	2965	100
243	20240822	143800	263685640	2965	2965	2965	2965	0
244	20240822	143700	263685640	2965	2965	2965	2965	0
245	20240822	143600	263685640	2965	2965	2965	2965	20
246	20240822	143500	263626340	2965	2965	2965	2965	278
247	20240822	143400	262802070	2970	2970	2970	2970	0
248	20240822	143300	262802070	2970	2970	2970	2970	1
249	20240822	143200	262799100	2970	2970	2970	2970	1
250	20240822	143100	262796130	2965	2965	2965	2965	1
251	20240822	143000	262793165	2970	2970	2970	2970	0
252	20240822	142900	262793165	2970	2970	2970	2970	0
253	20240822	142800	262793165	2970	2970	2970	2970	0
254	20240822	142700	262793165	2970	2970	2970	2970	0
255	20240822	142600	262793165	2970	2970	2970	2970	5
256	20240822	142500	262778315	2965	2965	2965	2965	0
257	20240822	142400	262778315	2965	2965	2965	2965	4
258	20240822	142300	262766455	2970	2970	2970	2970	0
259	20240822	142200	262766455	2970	2970	2970	2970	0
260	20240822	142100	262766455	2970	2970	2970	2970	1
261	20240822	142000	262763485	2965	2965	2965	2965	0
262	20240822	141900	262763485	2965	2965	2965	2965	0
263	20240822	141800	262763485	2965	2965	2965	2965	0
264	20240822	141700	262763485	2965	2965	2965	2965	3
265	20240822	141600	262754590	2965	2965	2965	2965	7
266	20240822	141500	262733835	2965	2965	2965	2965	5
267	20240822	141400	262719010	2965	2965	2965	2965	0
268	20240822	141300	262719010	2965	2965	2965	2965	0
269	20240822	141200	262719010	2965	2965	2965	2965	3
270	20240822	141100	262710115	2965	2965	2965	2965	29
271	20240822	141000	262624130	2970	2975	2975	2970	102
272	20240822	140900	262321185	2970	2970	2970	2970	0
273	20240822	140800	262321185	2970	2970	2970	2970	0
274	20240822	140700	262321185	2970	2970	2970	2970	4
275	20240822	140600	262309305	2970	2970	2970	2970	0
276	20240822	140500	262309305	2970	2970	2970	2970	0
277	20240822	140400	262309305	2970	2970	2970	2970	0
278	20240822	140300	262309305	2970	2970	2970	2970	0
279	20240822	140200	262309305	2970	2970	2970	2970	0
280	20240822	140100	262309305	2970	2970	2970	2970	0
281	20240822	140000	262309305	2970	2970	2970	2970	0
282	20240822	135900	262309305	2970	2970	2970	2970	0
283	20240822	135800	262309305	2970	2975	2975	2970	10231
284	20240822	135700	231921735	2975	2975	2975	2975	1520
285	20240822	135600	227399735	2975	2975	2975	2975	0
286	20240822	135500	227399735	2975	2975	2975	2975	0
287	20240822	135400	227399735	2975	2975	2975	2975	0
288	20240822	135300	227399735	2975	2975	2975	2975	1500
289	20240822	135200	222937235	2975	2975	2975	2975	1
290	20240822	135100	222934260	2975	2970	2975	2970	1032
291	20240822	135000	219865010	2970	2970	2970	2970	10
292	20240822	134900	219835310	2975	2975	2975	2975	33
293	20240822	134800	219737135	2975	2975	2975	2975	6
294	20240822	134700	219719285	2975	2975	2975	2975	4
295	20240822	134600	219707385	2975	2975	2975	2975	1
296	20240822	134500	219704410	2975	2975	2975	2975	1
297	20240822	134400	219701435	2970	2970	2975	2970	401
298	20240822	134300	218510460	2975	2975	2975	2975	1
299	20240822	134200	218507485	2970	2970	2970	2970	210
300	20240822	134100	217883785	2970	2975	2975	2970	968
301	20240822	134000	215008485	2975	2975	2975	2975	0
302	20240822	133900	215008485	2975	2970	2975	2970	1074
303	20240822	133800	211818605	2970	2970	2970	2970	1
304	20240822	133700	211815635	2970	2970	2970	2970	0
305	20240822	133600	211815635	2970	2970	2970	2970	169
306	20240822	133500	211313705	2970	2970	2970	2970	0
307	20240822	133400	211313705	2970	2970	2970	2970	0
308	20240822	133300	211313705	2970	2970	2970	2970	0
309	20240822	133200	211313705	2970	2970	2970	2970	0
310	20240822	133100	211313705	2970	2970	2970	2970	0
311	20240822	133000	211313705	2970	2970	2970	2970	0
312	20240822	132900	211313705	2970	2970	2970	2970	0
313	20240822	132800	211313705	2970	2970	2970	2970	0
314	20240822	132700	211313705	2970	2970	2970	2970	0
315	20240822	132600	211313705	2970	2970	2970	2970	33
316	20240822	132500	211215695	2970	2970	2970	2970	0
317	20240822	132400	211215695	2970	2970	2970	2970	0
318	20240822	132300	211215695	2970	2970	2970	2970	0
319	20240822	132200	211215695	2970	2970	2970	2970	0
320	20240822	132100	211215695	2970	2970	2970	2970	20
321	20240822	132000	211156295	2970	2970	2970	2970	11
322	20240822	131900	211123625	2965	2965	2965	2965	0
323	20240822	131800	211123625	2965	2965	2965	2965	18
324	20240822	131700	211070255	2970	2970	2970	2970	0
325	20240822	131600	211070255	2970	2970	2970	2970	0
326	20240822	131500	211070255	2970	2970	2970	2970	0
327	20240822	131400	211070255	2970	2970	2970	2970	8
328	20240822	131300	211046495	2965	2965	2965	2965	0
329	20240822	131200	211046495	2965	2965	2965	2965	0
330	20240822	131100	211046495	2965	2965	2965	2965	300
331	20240822	131000	210156995	2970	2970	2970	2970	1
332	20240822	130900	210154025	2970	2970	2970	2970	0
333	20240822	130800	210154025	2970	2970	2970	2970	0
334	20240822	130700	210154025	2970	2970	2970	2970	0
335	20240822	130600	210154025	2970	2970	2970	2970	1503
336	20240822	130500	205690115	2965	2965	2965	2965	0
337	20240822	130400	205690115	2965	2965	2965	2965	0
338	20240822	130300	205690115	2965	2965	2965	2965	0
339	20240822	130200	205690115	2965	2965	2965	2965	0
340	20240822	130100	205690115	2965	2965	2965	2965	0
341	20240822	130000	205690115	2965	2965	2965	2965	0
342	20240822	125900	205690115	2965	2965	2965	2965	0
343	20240822	125800	205690115	2965	2965	2965	2965	1
344	20240822	125700	205687150	2975	2970	2975	2970	2001
345	20240822	125600	199739380	2970	2970	2970	2970	1
346	20240822	125500	199736410	2965	2970	2970	2965	46
347	20240822	125400	199600015	2970	2965	2970	2965	221
348	20240822	125300	198944745	2970	2970	2970	2970	1
349	20240822	125200	198941775	2960	2960	2960	2960	0
350	20240822	125100	198941775	2960	2960	2960	2960	0
351	20240822	125000	198941775	2960	2960	2960	2960	0
352	20240822	124900	198941775	2960	2965	2965	2960	1000
353	20240822	124800	195981750	2965	2965	2965	2965	500
354	20240822	124700	194499250	2970	2970	2970	2970	0
355	20240822	124600	194499250	2970	2970	2970	2970	350
356	20240822	124500	193459750	2960	2960	2960	2960	0
357	20240822	124400	193459750	2960	2960	2960	2960	350
358	20240822	124300	192423750	2965	2965	2965	2965	0
359	20240822	124200	192423750	2965	2965	2965	2965	1413
360	20240822	124100	188234205	2970	2970	2970	2970	0
361	20240822	124000	188234205	2970	2970	2970	2970	0
362	20240822	123900	188234205	2970	2970	2970	2970	0
363	20240822	123800	188234205	2970	2970	2970	2970	14
364	20240822	123700	188192625	2970	2970	2970	2970	0
365	20240822	123600	188192625	2970	2970	2970	2970	1000
366	20240822	123500	185222625	2970	2970	2970	2970	3010
367	20240822	123400	176282925	2970	2970	2970	2970	2005
368	20240822	123300	170328075	2970	2970	2970	2970	1000
369	20240822	123200	167358075	2970	2970	2970	2970	0
370	20240822	123100	167358075	2970	2970	2970	2970	0
371	20240822	123000	167358075	2970	2970	2970	2970	100
372	20240822	122900	167061075	2970	2970	2970	2970	5
373	20240822	122800	167046225	2970	2970	2970	2970	300
374	20240822	122700	166155225	2970	2970	2970	2970	0
375	20240822	122600	166155225	2970	2970	2970	2970	0
376	20240822	122500	166155225	2970	2970	2970	2970	0
377	20240822	122400	166155225	2970	2970	2970	2970	0
378	20240822	122300	166155225	2970	2970	2970	2970	0
379	20240822	122200	166155225	2970	2970	2970	2970	1
380	20240822	122100	166152255	2970	2970	2970	2970	0
381	20240822	122000	166152255	2970	2970	2970	2970	1
382	20240822	121900	166149285	2965	2965	2965	2965	0
383	20240822	121800	166149285	2965	2970	2970	2965	1706
384	20240822	121700	161087995	2970	2970	2970	2970	0
385	20240822	121600	161087995	2970	2970	2970	2970	0
386	20240822	121500	161087995	2970	2970	2970	2970	0
387	20240822	121400	161087995	2970	2970	2970	2970	0
388	20240822	121300	161087995	2970	2970	2970	2970	0
389	20240822	121200	161087995	2970	2970	2970	2970	1000
390	20240822	121100	158117995	2970	2970	2970	2970	100
391	20240822	121000	157820995	2970	2970	2970	2970	0
392	20240822	120900	157820995	2970	2970	2970	2970	1
393	20240822	120800	157818025	2965	2965	2965	2965	0
394	20240822	120700	157818025	2965	2965	2965	2965	0
395	20240822	120600	157818025	2965	2970	2970	2965	591
396	20240822	120500	156065705	2970	2970	2970	2970	0
397	20240822	120400	156065705	2970	2970	2970	2970	0
398	20240822	120300	156065705	2970	2970	2970	2970	2
399	20240822	120200	156059765	2965	2965	2965	2965	0
400	20240822	120100	156059765	2965	2965	2965	2965	38
401	20240822	120000	155947095	2970	2970	2970	2970	0
402	20240822	115900	155947095	2970	2970	2970	2970	0
403	20240822	115800	155947095	2970	2970	2970	2970	0
404	20240822	115700	155947095	2970	2970	2970	2970	0
405	20240822	115600	155947095	2970	2965	2970	2965	50
406	20240822	115500	155798840	2965	2965	2965	2965	0
407	20240822	115400	155798840	2965	2965	2965	2965	21
408	20240822	115300	155736575	2965	2965	2965	2965	0
409	20240822	115200	155736575	2965	2965	2965	2965	5
410	20240822	115100	155721750	2965	2965	2970	2965	16
411	20240822	115000	155674305	2960	2965	2970	2960	239
412	20240822	114900	154966355	2970	2970	2970	2970	0
413	20240822	114800	154966355	2970	2970	2970	2970	0
414	20240822	114700	154966355	2970	2970	2970	2970	0
415	20240822	114600	154966355	2970	2970	2970	2970	0
416	20240822	114500	154966355	2970	2970	2970	2970	0
417	20240822	114400	154966355	2970	2970	2970	2970	0
418	20240822	114300	154966355	2970	2970	2970	2970	0
419	20240822	114200	154966355	2970	2970	2970	2970	0
420	20240822	114100	154966355	2970	2970	2970	2970	0
421	20240822	114000	154966355	2970	2970	2970	2970	0
422	20240822	113900	154966355	2970	2970	2970	2970	0
423	20240822	113800	154966355	2970	2970	2970	2970	0
424	20240822	113700	154966355	2970	2970	2970	2970	0
425	20240822	113600	154966355	2970	2970	2970	2970	0
426	20240822	113500	154966355	2970	2970	2970	2970	516
427	20240822	113400	153433835	2970	2970	2970	2970	0
428	20240822	113300	153433835	2970	2970	2970	2970	0
429	20240822	113200	153433835	2970	2970	2970	2970	0
430	20240822	113100	153433835	2970	2970	2970	2970	4
431	20240822	113000	153421955	2960	2960	2960	2960	500
432	20240822	112900	151941955	2960	2960	2960	2960	0
433	20240822	112800	151941955	2960	2960	2960	2960	5000
434	20240822	112700	137141955	2970	2970	2970	2970	0
435	20240822	112600	137141955	2970	2970	2970	2970	121
436	20240822	112500	136782585	2970	2970	2970	2970	0
437	20240822	112400	136782585	2970	2970	2970	2970	0
438	20240822	112300	136782585	2970	2970	2970	2970	0
439	20240822	112200	136782585	2970	2970	2970	2970	0
440	20240822	112100	136782585	2970	2970	2970	2970	0
441	20240822	112000	136782585	2970	2970	2970	2970	1
442	20240822	111900	136779615	2965	2970	2970	2965	1155
443	20240822	111800	133352540	2970	2970	2970	2970	2000
444	20240822	111700	127412540	2970	2970	2970	2965	4470
445	20240822	111600	114151255	2970	2970	2970	2970	1200
446	20240822	111500	110587255	2970	2970	2970	2970	364
447	20240822	111400	109506175	2970	2970	2970	2970	727
448	20240822	111300	107346985	2970	2970	2970	2970	217
449	20240822	111200	106702495	2970	2970	2970	2970	100
450	20240822	111100	106405495	2975	2975	2975	2975	0
451	20240822	111000	106405495	2975	2975	2975	2975	1
452	20240822	110900	106402520	2970	2975	2975	2970	57
453	20240822	110800	106232965	2975	2975	2975	2975	0
454	20240822	110700	106232965	2975	2975	2975	2975	1
455	20240822	110600	106229990	2975	2975	2975	2975	0
456	20240822	110500	106229990	2975	2975	2975	2975	0
457	20240822	110400	106229990	2975	2975	2975	2975	0
458	20240822	110300	106229990	2975	2975	2975	2975	0
459	20240822	110200	106229990	2975	2975	2975	2975	0
460	20240822	110100	106229990	2975	2975	2975	2975	0
461	20240822	110000	106229990	2975	2975	2975	2975	1
462	20240822	105900	106227015	2975	2975	2975	2975	12
463	20240822	105800	106191315	2975	2975	2975	2975	10
464	20240822	105700	106161565	2975	2975	2975	2975	0
465	20240822	105600	106161565	2975	2975	2975	2975	35
466	20240822	105500	106057440	2975	2975	2975	2975	0
467	20240822	105400	106057440	2975	2975	2975	2975	2
468	20240822	105300	106051490	2980	2980	2980	2980	0
469	20240822	105200	106051490	2980	2980	2980	2980	0
470	20240822	105100	106051490	2980	2975	2980	2975	2
471	20240822	105000	106045535	2975	2975	2975	2975	200
472	20240822	104900	105450535	2975	2975	2975	2975	0
473	20240822	104800	105450535	2975	2975	2975	2975	1
474	20240822	104700	105447560	2970	2970	2970	2970	1044
475	20240822	104600	102346880	2970	2965	2970	2965	1263
476	20240822	104500	98598770	2970	2975	2975	2970	3100
477	20240822	104400	89388850	2975	2975	2975	2975	0
478	20240822	104300	89388850	2975	2975	2975	2975	0
479	20240822	104200	89388850	2975	2975	2975	2975	800
480	20240822	104100	87008850	2980	2980	2980	2980	4
481	20240822	104000	86996930	2975	2975	2975	2975	0
482	20240822	103900	86996930	2975	2975	2975	2975	96
483	20240822	103800	86711330	2975	2980	2980	2975	3
484	20240822	103700	86702395	2980	2980	2980	2980	2883
485	20240822	103600	78111055	2980	2980	2980	2980	0
486	20240822	103500	78111055	2980	2980	2980	2980	0
487	20240822	103400	78111055	2980	2980	2980	2980	0
488	20240822	103300	78111055	2980	2980	2980	2980	0
489	20240822	103200	78111055	2980	2980	2980	2980	0
490	20240822	103100	78111055	2980	2980	2980	2980	0
491	20240822	103000	78111055	2980	2980	2980	2980	3
492	20240822	102900	78102115	2980	2980	2980	2980	0
493	20240822	102800	78102115	2980	2980	2980	2980	0
494	20240822	102700	78102115	2980	2980	2980	2980	353
495	20240822	102600	77050175	2980	2980	2980	2980	0
496	20240822	102500	77050175	2980	2980	2980	2980	0
497	20240822	102400	77050175	2980	2980	2980	2980	656
498	20240822	102300	75095295	2990	2990	2990	2990	0
499	20240822	102200	75095295	2990	2990	2990	2990	0
500	20240822	102100	75095295	2990	2990	2990	2990	0
501	20240822	102000	75095295	2990	2990	2990	2990	1
502	20240822	101900	75092305	2990	2990	2990	2990	2
503	20240822	101800	75086325	2980	2980	2980	2980	0
504	20240822	101700	75086325	2980	2980	2980	2980	6
505	20240822	101600	75068445	2990	2990	2990	2990	17
506	20240822	101500	75017615	2990	2985	2990	2985	1003
507	20240822	101400	72020520	2985	2985	2985	2985	0
508	20240822	101300	72020520	2985	2985	2985	2985	0
509	20240822	101200	72020520	2985	2985	2985	2980	8488
510	20240822	101100	46723150	2990	2990	2990	2990	0
511	20240822	101000	46723150	2990	2990	2990	2990	0
512	20240822	100900	46723150	2990	2990	2990	2990	0
513	20240822	100800	46723150	2990	2990	2990	2990	0
514	20240822	100700	46723150	2990	2990	2990	2990	0
515	20240822	100600	46723150	2990	2990	2990	2990	0
516	20240822	100500	46723150	2990	2990	2990	2990	3
517	20240822	100400	46714180	2990	2990	2990	2990	1
518	20240822	100300	46711190	2995	2995	2995	2995	2
519	20240822	100200	46705200	2990	2990	2990	2990	0
520	20240822	100100	46705200	2990	2990	2990	2990	0
521	20240822	100000	46705200	2990	2990	2990	2990	100
522	20240822	095900	46406200	2990	2990	2990	2990	0
523	20240822	095800	46406200	2990	2990	2990	2990	999
524	20240822	095700	43419190	2990	2990	2990	2990	0
525	20240822	095600	43419190	2990	2990	2990	2990	0
526	20240822	095500	43419190	2990	2990	2990	2990	0
527	20240822	095400	43419190	2990	2985	2990	2985	101
528	20240822	095300	43117700	2985	2985	2985	2985	0
529	20240822	095200	43117700	2985	2985	2985	2985	0
530	20240822	095100	43117700	2985	2985	2985	2985	0
531	20240822	095000	43117700	2985	2985	2985	2985	239
532	20240822	094900	42404285	2985	2985	2985	2985	0
533	20240822	094800	42404285	2985	2985	2985	2985	61
534	20240822	094700	42222200	2985	2985	2985	2985	0
535	20240822	094600	42222200	2985	2985	2985	2985	4
536	20240822	094500	42210260	2985	2985	2985	2985	179
537	20240822	094400	41675945	2985	2985	2985	2985	71
538	20240822	094300	41464010	2990	2990	2990	2990	5
539	20240822	094200	41449060	2990	2985	2990	2985	25
540	20240822	094100	41374420	2985	2985	2985	2985	500
541	20240822	094000	39881920	2985	2985	2985	2985	144
542	20240822	093900	39452080	2985	2985	2985	2985	7
543	20240822	093800	39431185	2985	2985	2985	2985	248
544	20240822	093700	38690905	2985	2985	2985	2985	586
545	20240822	093600	36941695	2985	2985	2985	2985	0
546	20240822	093500	36941695	2985	2985	2985	2985	44
547	20240822	093400	36810355	2985	2985	2985	2985	166
548	20240822	093300	36314845	2985	2985	2985	2980	2495
549	20240822	093200	28875575	2995	2995	2995	2995	0
550	20240822	093100	28875575	2995	2995	2995	2995	2
551	20240822	093000	28869585	2995	2990	2995	2990	2
552	20240822	092900	28863600	2985	2985	2985	2985	86
553	20240822	092800	28606890	2995	2995	2995	2995	50
554	20240822	092700	28457140	2990	2995	2995	2985	4113
555	20240822	092600	16164640	2990	2990	2990	2990	0
556	20240822	092500	16164640	2990	2990	2990	2990	0
557	20240822	092400	16164640	2990	2995	2995	2990	119
558	20240822	092300	15808645	3000	3000	3000	3000	0
559	20240822	092200	15808645	3000	3000	3000	3000	1
560	20240822	092100	15805645	2995	2995	2995	2995	0
561	20240822	092000	15805645	2995	2990	2995	2990	1124
562	20240822	091900	12439885	2995	2995	2995	2995	337
563	20240822	091800	11430570	2990	2990	2990	2990	0
564	20240822	091700	11430570	2990	2995	2995	2990	168
565	20240822	091600	10927425	2995	2995	2995	2995	300
566	20240822	091500	10028925	2990	2995	2995	2990	190
567	20240822	091400	9460525	2995	2995	2995	2995	140
568	20240822	091300	9041225	2995	2995	2995	2995	1
569	20240822	091200	9038230	2990	2995	3000	2990	722
570	20240822	091100	6874400	3000	3000	3000	3000	50
571	20240822	091000	6724400	3000	3010	3010	3000	60
572	20240822	090900	6544390	3010	3010	3010	3010	0
573	20240822	090800	6544390	3010	3010	3010	3010	0
574	20240822	090700	6544390	3010	3010	3010	3010	0
575	20240822	090600	6544390	3010	3010	3010	3010	1
576	20240822	090500	6541380	3010	3010	3010	3010	63
577	20240822	090400	6351750	3010	2995	3010	2995	101
578	20240822	090300	6048765	3010	3010	3010	3010	4
579	20240822	090200	6036725	3005	3005	3005	3005	1
580	20240822	090100	6033720	3005	3005	3005	3005	50
581	20240822	090000	5883470	3000	3000	3000	2995	1962