KissMeData/003610/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	184000	601819370	2935	2935	2935	2935	969
3	20240822	183900	601819370	2935	2935	2935	2935	0
4	20240822	183800	601819370	2935	2935	2935	2935	0
5	20240822	183700	601819370	2935	2935	2935	2935	0
6	20240822	183600	601819370	2935	2935	2935	2935	0
7	20240822	183500	601819370	2935	2935	2935	2935	0
8	20240822	183400	601819370	2935	2935	2935	2935	0
9	20240822	183300	601819370	2935	2935	2935	2935	0
10	20240822	183200	601819370	2935	2935	2935	2935	0
11	20240822	183100	601819370	2935	2935	2935	2935	0
12	20240822	183000	601819370	2935	2935	2935	2935	0
13	20240822	182900	601819370	2935	2935	2935	2935	0
14	20240822	182800	601819370	2935	2935	2935	2935	0
15	20240822	182700	601819370	2935	2935	2935	2935	0
16	20240822	182600	601819370	2935	2935	2935	2935	0
17	20240822	182500	601819370	2935	2935	2935	2935	0
18	20240822	182400	601819370	2935	2935	2935	2935	0
19	20240822	182300	601819370	2935	2935	2935	2935	0
20	20240822	182200	601819370	2935	2935	2935	2935	0
21	20240822	182100	601819370	2935	2935	2935	2935	0
22	20240822	182000	601819370	2935	2935	2935	2935	0
23	20240822	181900	601819370	2935	2935	2935	2935	0
24	20240822	181800	601819370	2935	2935	2935	2935	0
25	20240822	181700	601819370	2935	2935	2935	2935	0
26	20240822	181600	601819370	2935	2935	2935	2935	0
27	20240822	181500	601819370	2935	2935	2935	2935	0
28	20240822	181400	601819370	2935	2935	2935	2935	0
29	20240822	181300	601819370	2935	2935	2935	2935	0
30	20240822	181200	601819370	2935	2935	2935	2935	0
31	20240822	181100	601819370	2935	2935	2935	2935	0
32	20240822	181000	601819370	2935	2935	2935	2935	969
33	20240822	180900	601819370	2935	2935	2935	2935	0
34	20240822	180800	601819370	2935	2935	2935	2935	0
35	20240822	180700	601819370	2935	2935	2935	2935	0
36	20240822	180600	601819370	2935	2935	2935	2935	0
37	20240822	180500	601819370	2935	2935	2935	2935	0
38	20240822	180400	601819370	2935	2935	2935	2935	0
39	20240822	180300	601819370	2935	2935	2935	2935	0
40	20240822	180200	601819370	2935	2935	2935	2935	0
41	20240822	180100	601819370	2935	2935	2935	2935	0
42	20240822	180000	601819370	2935	2935	2935	2935	0
43	20240822	175900	601819370	2935	2935	2935	2935	0
44	20240822	175800	601819370	2935	2935	2935	2935	0
45	20240822	175700	601819370	2935	2935	2935	2935	0
46	20240822	175600	601819370	2935	2935	2935	2935	0
47	20240822	175500	601819370	2935	2935	2935	2935	0
48	20240822	175400	601819370	2935	2935	2935	2935	0
49	20240822	175300	601819370	2935	2935	2935	2935	0
50	20240822	175200	601819370	2935	2935	2935	2935	0
51	20240822	175100	601819370	2935	2935	2935	2935	0
52	20240822	175000	601819370	2935	2935	2935	2935	0
53	20240822	174900	601819370	2935	2935	2935	2935	0
54	20240822	174800	601819370	2935	2935	2935	2935	0
55	20240822	174700	601819370	2935	2935	2935	2935	0
56	20240822	174600	601819370	2935	2935	2935	2935	0
57	20240822	174500	601819370	2935	2935	2935	2935	0
58	20240822	174400	601819370	2935	2935	2935	2935	0
59	20240822	174300	601819370	2935	2935	2935	2935	0
60	20240822	174200	601819370	2935	2935	2935	2935	0
61	20240822	174100	601819370	2935	2935	2935	2935	0
62	20240822	174000	601819370	2935	2935	2935	2935	969
63	20240822	173900	601819370	2935	2935	2935	2935	0
64	20240822	173800	601819370	2935	2935	2935	2935	0
65	20240822	173700	601819370	2935	2935	2935	2935	0
66	20240822	173600	601819370	2935	2935	2935	2935	0
67	20240822	173500	601819370	2935	2935	2935	2935	0
68	20240822	173400	601819370	2935	2935	2935	2935	0
69	20240822	173300	601819370	2935	2935	2935	2935	0
70	20240822	173200	601819370	2935	2935	2935	2935	0
71	20240822	173100	601819370	2935	2935	2935	2935	0
72	20240822	173000	601819370	2935	2935	2935	2935	0
73	20240822	172900	601819370	2935	2935	2935	2935	0
74	20240822	172800	601819370	2935	2935	2935	2935	0
75	20240822	172700	601819370	2935	2935	2935	2935	0
76	20240822	172600	601819370	2935	2935	2935	2935	0
77	20240822	172500	601819370	2935	2935	2935	2935	0
78	20240822	172400	601819370	2935	2935	2935	2935	0
79	20240822	172300	601819370	2935	2935	2935	2935	0
80	20240822	172200	601819370	2935	2935	2935	2935	0
81	20240822	172100	601819370	2935	2935	2935	2935	0
82	20240822	172000	601819370	2935	2935	2935	2935	0
83	20240822	171900	601819370	2935	2935	2935	2935	0
84	20240822	171800	601819370	2935	2935	2935	2935	0
85	20240822	171700	601819370	2935	2935	2935	2935	0
86	20240822	171600	601819370	2935	2935	2935	2935	0
87	20240822	171500	601819370	2935	2935	2935	2935	0
88	20240822	171400	601819370	2935	2935	2935	2935	0
89	20240822	171300	601819370	2935	2935	2935	2935	0
90	20240822	171200	601819370	2935	2935	2935	2935	0
91	20240822	171100	601819370	2935	2935	2935	2935	0
92	20240822	171000	601819370	2935	2935	2935	2935	969
93	20240822	170900	601819370	2935	2935	2935	2935	0
94	20240822	170800	601819370	2935	2935	2935	2935	0
95	20240822	170700	601819370	2935	2935	2935	2935	0
96	20240822	170600	601819370	2935	2935	2935	2935	0
97	20240822	170500	601819370	2935	2935	2935	2935	0
98	20240822	170400	601819370	2935	2935	2935	2935	0
99	20240822	170300	601819370	2935	2935	2935	2935	0
100	20240822	170200	601819370	2935	2935	2935	2935	0
101	20240822	170100	601819370	2935	2935	2935	2935	0
102	20240822	170000	601819370	2935	2935	2935	2935	0
103	20240822	165900	601819370	2935	2935	2935	2935	0
104	20240822	165800	601819370	2935	2935	2935	2935	0
105	20240822	165700	601819370	2935	2935	2935	2935	0
106	20240822	165600	601819370	2935	2935	2935	2935	0
107	20240822	165500	601819370	2935	2935	2935	2935	0
108	20240822	165400	601819370	2935	2935	2935	2935	0
109	20240822	165300	601819370	2935	2935	2935	2935	0
110	20240822	165200	601819370	2935	2935	2935	2935	0
111	20240822	165100	601819370	2935	2935	2935	2935	0
112	20240822	165000	601819370	2935	2935	2935	2935	0
113	20240822	164900	601819370	2935	2935	2935	2935	0
114	20240822	164800	601819370	2935	2935	2935	2935	0
115	20240822	164700	601819370	2935	2935	2935	2935	0
116	20240822	164600	601819370	2935	2935	2935	2935	0
117	20240822	164500	601819370	2935	2935	2935	2935	0
118	20240822	164400	601819370	2935	2935	2935	2935	0
119	20240822	164300	601819370	2935	2935	2935	2935	0
120	20240822	164200	601819370	2935	2935	2935	2935	0
121	20240822	164100	601819370	2935	2935	2935	2935	0
122	20240822	164000	601819370	2935	2935	2935	2935	969
123	20240822	163900	601819370	2935	2935	2935	2935	0
124	20240822	163800	601819370	2935	2935	2935	2935	0
125	20240822	163700	601819370	2935	2935	2935	2935	0
126	20240822	163600	601819370	2935	2935	2935	2935	0
127	20240822	163500	601819370	2935	2935	2935	2935	0
128	20240822	163400	601819370	2935	2935	2935	2935	0
129	20240822	163300	601819370	2935	2935	2935	2935	0
130	20240822	163200	601819370	2935	2935	2935	2935	0
131	20240822	163100	601819370	2935	2935	2935	2935	0
132	20240822	163000	601819370	2935	2935	2935	2935	0
133	20240822	162900	601819370	2935	2935	2935	2935	0
134	20240822	162800	601819370	2935	2935	2935	2935	0
135	20240822	162700	601819370	2935	2935	2935	2935	0
136	20240822	162600	601819370	2935	2935	2935	2935	0
137	20240822	162500	601819370	2935	2935	2935	2935	0
138	20240822	162400	601819370	2935	2935	2935	2935	0
139	20240822	162300	601819370	2935	2935	2935	2935	0
140	20240822	162200	601819370	2935	2935	2935	2935	0
141	20240822	162100	601819370	2935	2935	2935	2935	0
142	20240822	162000	601819370	2935	2935	2935	2935	0
143	20240822	161900	601819370	2935	2935	2935	2935	0
144	20240822	161800	601819370	2935	2935	2935	2935	0
145	20240822	161700	601819370	2935	2935	2935	2935	0
146	20240822	161600	601819370	2935	2935	2935	2935	0
147	20240822	161500	601819370	2935	2935	2935	2935	0
148	20240822	161400	601819370	2935	2935	2935	2935	0
149	20240822	161300	601819370	2935	2935	2935	2935	0
150	20240822	161200	601819370	2935	2935	2935	2935	0
151	20240822	161100	601819370	2935	2935	2935	2935	0
152	20240822	161000	601819370	2935	2935	2935	2935	969
153	20240822	160900	601819370	2935	2935	2935	2935	0
154	20240822	160800	601819370	2935	2935	2935	2935	0
155	20240822	160700	601819370	2935	2935	2935	2935	0
156	20240822	160600	601819370	2935	2935	2935	2935	0
157	20240822	160500	601819370	2935	2935	2935	2935	0
158	20240822	160400	601819370	2935	2935	2935	2935	0
159	20240822	160300	601819370	2935	2935	2935	2935	0
160	20240822	160200	601819370	2935	2935	2935	2935	0
161	20240822	160100	601819370	2935	2935	2935	2935	0
162	20240822	160000	601819370	2935	2935	2935	2935	0
163	20240822	155900	601819370	2935	2935	2935	2935	0
164	20240822	155800	601819370	2935	2935	2935	2935	0
165	20240822	155700	601819370	2935	2935	2935	2935	0
166	20240822	155600	601819370	2935	2935	2935	2935	0
167	20240822	155500	601819370	2935	2935	2935	2935	0
168	20240822	155400	601819370	2935	2935	2935	2935	0
169	20240822	155300	601819370	2935	2935	2935	2935	0
170	20240822	155200	601819370	2935	2935	2935	2935	0
171	20240822	155100	601819370	2935	2935	2935	2935	0
172	20240822	155000	601819370	2935	2935	2935	2935	0
173	20240822	154900	601819370	2935	2935	2935	2935	0
174	20240822	154800	601819370	2935	2935	2935	2935	0
175	20240822	154700	601819370	2935	2935	2935	2935	0
176	20240822	154600	601819370	2935	2935	2935	2935	0
177	20240822	154500	601819370	2935	2935	2935	2935	0
178	20240822	154400	601819370	2935	2935	2935	2935	0
179	20240822	154300	601819370	2935	2935	2935	2935	0
180	20240822	154200	601819370	2935	2935	2935	2935	0
181	20240822	154100	601819370	2935	2935	2935	2935	0
182	20240822	154000	601819370	2935	2935	2935	2935	969
183	20240822	153900	601819370	2935	2935	2935	2935	0
184	20240822	153800	601819370	2935	2935	2935	2935	0
185	20240822	153700	601819370	2935	2935	2935	2935	0
186	20240822	153600	601819370	2935	2935	2935	2935	0
187	20240822	153500	601819370	2935	2935	2935	2935	0
188	20240822	153400	601819370	2935	2935	2935	2935	0
189	20240822	153300	601819370	2935	2935	2935	2935	0
190	20240822	153200	601819370	2935	2935	2935	2935	0
191	20240822	153100	601819370	2935	2935	2935	2935	0
192	20240822	153000	601819370	2935	2935	2935	2935	969
193	20240822	152900	598975355	2930	2930	2930	2930	0
194	20240822	152800	598975355	2930	2930	2930	2930	0
195	20240822	152700	598975355	2930	2930	2930	2930	0
196	20240822	152600	598975355	2930	2930	2930	2930	0
197	20240822	152500	598975355	2930	2930	2930	2930	0
198	20240822	152400	598975355	2930	2930	2930	2930	0
199	20240822	152300	598975355	2930	2930	2930	2930	0
200	20240822	152200	598975355	2930	2930	2930	2930	0
201	20240822	152100	598975355	2930	2930	2930	2930	0
202	20240822	152000	598975355	2930	2930	2930	2930	0
203	20240822	151900	598975355	2930	2930	2930	2930	75
204	20240822	151800	598755605	2935	2930	2935	2930	172
205	20240822	151700	598251640	2930	2930	2930	2930	22
206	20240822	151600	598187180	2935	2935	2935	2935	0
207	20240822	151500	598187180	2935	2935	2935	2935	0
208	20240822	151400	598187180	2935	2935	2935	2935	4
209	20240822	151300	598175440	2930	2930	2930	2930	0
210	20240822	151200	598175440	2930	2930	2930	2930	0
211	20240822	151100	598175440	2930	2930	2930	2930	0
212	20240822	151000	598175440	2930	2930	2930	2930	49
213	20240822	150900	598031870	2930	2930	2935	2930	157
214	20240822	150800	597571150	2935	2935	2935	2935	0
215	20240822	150700	597571150	2935	2935	2935	2935	0
216	20240822	150600	597571150	2935	2935	2935	2935	0
217	20240822	150500	597571150	2935	2935	2935	2935	0
218	20240822	150400	597571150	2935	2935	2935	2935	0
219	20240822	150300	597571150	2935	2935	2935	2935	15
220	20240822	150200	597527125	2930	2930	2930	2930	11
221	20240822	150100	597494895	2930	2930	2930	2930	0
222	20240822	150000	597494895	2930	2930	2930	2930	0
223	20240822	145900	597494895	2930	2935	2935	2930	501
224	20240822	145800	596026865	2935	2930	2935	2930	261
225	20240822	145700	595262085	2930	2930	2930	2930	2000
226	20240822	145600	589402085	2930	2930	2930	2930	250
227	20240822	145500	588669585	2930	2930	2930	2930	21
228	20240822	145400	588608055	2925	2925	2925	2925	0
229	20240822	145300	588608055	2925	2925	2925	2925	0
230	20240822	145200	588608055	2925	2925	2925	2925	556
231	20240822	145100	586981755	2925	2925	2925	2925	0
232	20240822	145000	586981755	2925	2925	2925	2925	20
233	20240822	144900	586923255	2930	2930	2930	2930	0
234	20240822	144800	586923255	2930	2930	2930	2930	0
235	20240822	144700	586923255	2930	2925	2930	2925	94
236	20240822	144600	586648205	2920	2920	2920	2920	0
237	20240822	144500	586648205	2920	2920	2920	2920	0
238	20240822	144400	586648205	2920	2920	2920	2920	0
239	20240822	144300	586648205	2920	2920	2920	2920	0
240	20240822	144200	586648205	2920	2920	2920	2920	0
241	20240822	144100	586648205	2920	2920	2920	2920	2
242	20240822	144000	586642365	2920	2915	2920	2915	480
243	20240822	143900	585242770	2920	2920	2920	2920	100
244	20240822	143800	584950770	2915	2915	2915	2915	0
245	20240822	143700	584950770	2915	2920	2920	2915	95
246	20240822	143600	584673545	2915	2915	2915	2915	0
247	20240822	143500	584673545	2915	2920	2920	2915	400
248	20240822	143400	583507265	2930	2925	2930	2925	2
249	20240822	143300	583501410	2930	2930	2930	2930	0
250	20240822	143200	583501410	2930	2930	2930	2930	0
251	20240822	143100	583501410	2930	2925	2930	2925	12
252	20240822	143000	583466305	2930	2930	2930	2930	0
253	20240822	142900	583466305	2930	2930	2930	2930	0
254	20240822	142800	583466305	2930	2930	2930	2930	0
255	20240822	142700	583466305	2930	2930	2930	2930	0
256	20240822	142600	583466305	2930	2930	2930	2930	0
257	20240822	142500	583466305	2930	2925	2930	2925	27
258	20240822	142400	583387310	2925	2925	2925	2925	19
259	20240822	142300	583331735	2925	2925	2925	2925	0
260	20240822	142200	583331735	2925	2925	2925	2925	10
261	20240822	142100	583302485	2925	2925	2925	2925	100
262	20240822	142000	583009985	2925	2925	2925	2925	0
263	20240822	141900	583009985	2925	2925	2925	2925	10
264	20240822	141800	582980735	2925	2925	2925	2925	0
265	20240822	141700	582980735	2925	2925	2925	2925	0
266	20240822	141600	582980735	2925	2925	2925	2925	20
267	20240822	141500	582922235	2920	2920	2920	2920	583
268	20240822	141400	581219875	2915	2915	2915	2915	0
269	20240822	141300	581219875	2915	2925	2925	2915	112
270	20240822	141200	580893145	2925	2925	2925	2925	54
271	20240822	141100	580735195	2925	2925	2925	2925	137
272	20240822	141000	580334470	2915	2915	2915	2915	0
273	20240822	140900	580334470	2915	2915	2915	2915	1
274	20240822	140800	580331555	2920	2920	2920	2920	27
275	20240822	140700	580252715	2935	2935	2935	2935	0
276	20240822	140600	580252715	2935	2935	2935	2935	0
277	20240822	140500	580252715	2935	2935	2935	2935	3
278	20240822	140400	580243910	2940	2925	2940	2925	100
279	20240822	140300	579950020	2920	2920	2920	2920	0
280	20240822	140200	579950020	2920	2920	2920	2920	0
281	20240822	140100	579950020	2920	2920	2920	2920	0
282	20240822	140000	579950020	2920	2920	2920	2920	0
283	20240822	135900	579950020	2920	2920	2920	2920	0
284	20240822	135800	579950020	2920	2920	2920	2920	93
285	20240822	135700	579678460	2905	2905	2905	2905	0
286	20240822	135600	579678460	2905	2905	2905	2905	0
287	20240822	135500	579678460	2905	2905	2905	2905	0
288	20240822	135400	579678460	2905	2905	2905	2905	0
289	20240822	135300	579678460	2905	2905	2905	2905	0
290	20240822	135200	579678460	2905	2905	2905	2905	0
291	20240822	135100	579678460	2905	2905	2905	2905	450
292	20240822	135000	578371210	2905	2905	2905	2905	0
293	20240822	134900	578371210	2905	2905	2905	2905	0
294	20240822	134800	578371210	2905	2905	2905	2905	0
295	20240822	134700	578371210	2905	2905	2905	2905	0
296	20240822	134600	578371210	2905	2905	2905	2905	0
297	20240822	134500	578371210	2905	2905	2905	2905	0
298	20240822	134400	578371210	2905	2910	2910	2905	800
299	20240822	134300	576044910	2925	2925	2925	2925	3
300	20240822	134200	576036135	2910	2910	2910	2910	1
301	20240822	134100	576033225	2930	2930	2930	2930	1
302	20240822	134000	576030295	2930	2920	2930	2920	59
303	20240822	133900	575857600	2910	2910	2910	2910	0
304	20240822	133800	575857600	2910	2910	2910	2910	0
305	20240822	133700	575857600	2910	2910	2910	2910	1
306	20240822	133600	575854690	2905	2905	2905	2905	0
307	20240822	133500	575854690	2905	2915	2915	2905	225
308	20240822	133400	575200275	2920	2920	2920	2920	0
309	20240822	133300	575200275	2920	2920	2920	2920	0
310	20240822	133200	575200275	2920	2925	2925	2920	70
311	20240822	133100	574995775	2925	2925	2925	2925	0
312	20240822	133000	574995775	2925	2925	2925	2925	0
313	20240822	132900	574995775	2925	2925	2925	2925	0
314	20240822	132800	574995775	2925	2925	2925	2925	1
315	20240822	132700	574992850	2925	2925	2925	2925	0
316	20240822	132600	574992850	2925	2925	2925	2925	65
317	20240822	132500	574802725	2930	2930	2930	2930	0
318	20240822	132400	574802725	2930	2930	2930	2930	1
319	20240822	132300	574799795	2935	2935	2935	2935	0
320	20240822	132200	574799795	2935	2935	2935	2935	0
321	20240822	132100	574799795	2935	2935	2935	2935	0
322	20240822	132000	574799795	2935	2935	2935	2935	0
323	20240822	131900	574799795	2935	2935	2935	2935	0
324	20240822	131800	574799795	2935	2935	2935	2935	0
325	20240822	131700	574799795	2935	2935	2935	2935	0
326	20240822	131600	574799795	2935	2935	2935	2935	0
327	20240822	131500	574799795	2935	2935	2935	2935	0
328	20240822	131400	574799795	2935	2935	2935	2935	0
329	20240822	131300	574799795	2935	2935	2935	2935	0
330	20240822	131200	574799795	2935	2935	2935	2935	0
331	20240822	131100	574799795	2935	2935	2935	2935	0
332	20240822	131000	574799795	2935	2935	2935	2935	0
333	20240822	130900	574799795	2935	2935	2935	2935	2
334	20240822	130800	574793925	2940	2940	2940	2940	0
335	20240822	130700	574793925	2940	2940	2940	2940	0
336	20240822	130600	574793925	2940	2940	2940	2940	0
337	20240822	130500	574793925	2940	2940	2940	2940	0
338	20240822	130400	574793925	2940	2940	2940	2940	0
339	20240822	130300	574793925	2940	2940	2940	2940	0
340	20240822	130200	574793925	2940	2940	2940	2940	0
341	20240822	130100	574793925	2940	2940	2940	2940	0
342	20240822	130000	574793925	2940	2940	2940	2940	0
343	20240822	125900	574793925	2940	2940	2940	2940	5
344	20240822	125800	574779225	2945	2945	2945	2945	0
345	20240822	125700	574779225	2945	2945	2945	2945	0
346	20240822	125600	574779225	2945	2945	2945	2945	0
347	20240822	125500	574779225	2945	2945	2945	2945	199
348	20240822	125400	574193170	2940	2940	2940	2940	0
349	20240822	125300	574193170	2940	2940	2940	2940	16
350	20240822	125200	574146130	2945	2945	2945	2945	0
351	20240822	125100	574146130	2945	2940	2945	2940	225
352	20240822	125000	573484625	2930	2930	2930	2930	0
353	20240822	124900	573484625	2930	2930	2930	2930	0
354	20240822	124800	573484625	2930	2930	2930	2930	0
355	20240822	124700	573484625	2930	2930	2930	2930	0
356	20240822	124600	573484625	2930	2930	2930	2930	0
357	20240822	124500	573484625	2930	2930	2930	2930	0
358	20240822	124400	573484625	2930	2930	2930	2930	0
359	20240822	124300	573484625	2930	2930	2930	2930	0
360	20240822	124200	573484625	2930	2920	2930	2920	2347
361	20240822	124100	566608350	2920	2920	2920	2920	200
362	20240822	124000	566024350	2905	2905	2905	2905	0
363	20240822	123900	566024350	2905	2905	2905	2905	0
364	20240822	123800	566024350	2905	2905	2905	2905	0
365	20240822	123700	566024350	2905	2905	2905	2905	0
366	20240822	123600	566024350	2905	2905	2905	2905	0
367	20240822	123500	566024350	2905	2905	2905	2905	0
368	20240822	123400	566024350	2905	2905	2905	2905	0
369	20240822	123300	566024350	2905	2905	2905	2905	0
370	20240822	123200	566024350	2905	2905	2905	2905	0
371	20240822	123100	566024350	2905	2905	2905	2905	363
372	20240822	123000	564969835	2925	2925	2925	2925	0
373	20240822	122900	564969835	2925	2925	2925	2925	0
374	20240822	122800	564969835	2925	2910	2925	2905	542
375	20240822	122700	563392660	2910	2910	2910	2910	0
376	20240822	122600	563392660	2910	2910	2910	2910	0
377	20240822	122500	563392660	2910	2910	2910	2910	0
378	20240822	122400	563392660	2910	2910	2910	2910	0
379	20240822	122300	563392660	2910	2910	2910	2910	10
380	20240822	122200	563363560	2910	2910	2910	2910	73
381	20240822	122100	563151130	2910	2910	2910	2910	0
382	20240822	122000	563151130	2910	2910	2910	2910	0
383	20240822	121900	563151130	2910	2915	2915	2910	1600
384	20240822	121800	558494855	2915	2915	2915	2915	3
385	20240822	121700	558486110	2930	2930	2930	2930	2
386	20240822	121600	558480250	2920	2920	2920	2920	0
387	20240822	121500	558480250	2920	2920	2920	2920	0
388	20240822	121400	558480250	2920	2920	2920	2920	0
389	20240822	121300	558480250	2920	2920	2920	2920	100
390	20240822	121200	558188250	2925	2925	2925	2925	679
391	20240822	121100	556202175	2925	2925	2925	2925	0
392	20240822	121000	556202175	2925	2925	2925	2925	0
393	20240822	120900	556202175	2925	2925	2925	2925	6
394	20240822	120800	556184625	2925	2925	2925	2925	0
395	20240822	120700	556184625	2925	2925	2925	2925	0
396	20240822	120600	556184625	2925	2925	2925	2925	0
397	20240822	120500	556184625	2925	2925	2925	2925	0
398	20240822	120400	556184625	2925	2925	2925	2925	1
399	20240822	120300	556181700	2930	2930	2930	2930	0
400	20240822	120200	556181700	2930	2930	2930	2930	197
401	20240822	120100	555604490	2925	2925	2925	2925	0
402	20240822	120000	555604490	2925	2925	2925	2925	0
403	20240822	115900	555604490	2925	2925	2925	2925	0
404	20240822	115800	555604490	2925	2925	2925	2925	0
405	20240822	115700	555604490	2925	2930	2930	2925	3760
406	20240822	115600	544587695	2930	2930	2930	2930	0
407	20240822	115500	544587695	2930	2930	2930	2930	10
408	20240822	115400	544558395	2930	2930	2930	2930	34
409	20240822	115300	544458775	2950	2950	2950	2950	1
410	20240822	115200	544455825	2945	2940	2945	2940	7000
411	20240822	115100	523843275	2940	2940	2940	2940	1
412	20240822	115000	523840335	2930	2930	2930	2930	0
413	20240822	114900	523840335	2930	2930	2930	2930	50
414	20240822	114800	523693835	2945	2945	2945	2945	0
415	20240822	114700	523693835	2945	2945	2945	2945	0
416	20240822	114600	523693835	2945	2945	2945	2945	0
417	20240822	114500	523693835	2945	2945	2945	2945	0
418	20240822	114400	523693835	2945	2945	2945	2945	0
419	20240822	114300	523693835	2945	2940	2945	2940	10
420	20240822	114200	523664395	2945	2945	2945	2945	0
421	20240822	114100	523664395	2945	2945	2945	2945	0
422	20240822	114000	523664395	2945	2935	2945	2935	434
423	20240822	113900	522386445	2945	2945	2945	2945	0
424	20240822	113800	522386445	2945	2945	2945	2945	0
425	20240822	113700	522386445	2945	2945	2945	2945	150
426	20240822	113600	521944695	2945	2945	2945	2945	10
427	20240822	113500	521915245	2945	2945	2945	2945	2592
428	20240822	113400	514281805	2940	2945	2945	2940	219
429	20240822	113300	513637100	2945	2945	2945	2945	300
430	20240822	113200	512753600	2945	2945	2945	2945	0
431	20240822	113100	512753600	2945	2945	2945	2945	9
432	20240822	113000	512727095	2945	2945	2945	2945	2510
433	20240822	112900	505335145	2945	2940	2945	2940	19409
434	20240822	112800	448187085	2940	2940	2940	2940	1691
435	20240822	112700	443215545	2940	2935	2940	2935	12837
436	20240822	112600	405476415	2935	2930	2935	2930	350
437	20240822	112500	404450905	2930	2930	2930	2930	1
438	20240822	112400	404447975	2915	2920	2920	2915	158
439	20240822	112300	403987305	2910	2910	2910	2910	0
440	20240822	112200	403987305	2910	2940	2940	2910	1001
441	20240822	112100	401074125	2935	2930	2935	2930	2957
442	20240822	112000	392400355	2930	2935	2935	2930	1044
443	20240822	111900	389341235	2930	2930	2930	2930	0
444	20240822	111800	389341235	2930	2930	2930	2930	0
445	20240822	111700	389341235	2930	2930	2930	2930	341
446	20240822	111600	388342105	2930	2930	2930	2930	73
447	20240822	111500	388128215	2930	2930	2930	2930	0
448	20240822	111400	388128215	2930	2930	2930	2930	50
449	20240822	111300	387981715	2925	2925	2925	2925	0
450	20240822	111200	387981715	2925	2935	2935	2925	2832
451	20240822	111100	379673645	2935	2930	2935	2930	260
452	20240822	111000	378911800	2935	2935	2935	2935	0
453	20240822	110900	378911800	2935	2935	2935	2935	0
454	20240822	110800	378911800	2935	2930	2935	2930	510
455	20240822	110700	377417450	2930	2925	2935	2910	611
456	20240822	110600	375637615	2935	2935	2935	2935	0
457	20240822	110500	375637615	2935	2930	2935	2930	2
458	20240822	110400	375631750	2935	2935	2935	2935	101
459	20240822	110300	375335315	2925	2900	2925	2900	17062
460	20240822	110200	325463515	2895	2895	2895	2895	1
461	20240822	110100	325460620	2900	2900	2900	2900	0
462	20240822	110000	325460620	2900	2900	2900	2900	1034
463	20240822	105900	322462020	2900	2900	2900	2900	2
464	20240822	105800	322456220	2900	2900	2900	2900	0
465	20240822	105700	322456220	2900	2900	2900	2900	0
466	20240822	105600	322456220	2900	2900	2900	2900	0
467	20240822	105500	322456220	2900	2885	2900	2880	25
468	20240822	105400	322384155	2905	2890	2905	2885	30
469	20240822	105300	322297310	2905	2905	2905	2905	0
470	20240822	105200	322297310	2905	2905	2905	2905	1
471	20240822	105100	322294405	2890	2895	2905	2890	38
472	20240822	105000	322184270	2900	2900	2900	2900	14
473	20240822	104900	322143670	2905	2905	2905	2905	0
474	20240822	104800	322143670	2905	2900	2905	2900	110
475	20240822	104700	321824620	2895	2895	2895	2895	41
476	20240822	104600	321705925	2905	2905	2905	2905	200
477	20240822	104500	321124925	2905	2900	2905	2900	410
478	20240822	104400	319935875	2900	2900	2900	2900	300
479	20240822	104300	319065875	2900	2895	2900	2895	186
480	20240822	104200	318527390	2895	2895	2895	2895	0
481	20240822	104100	318527390	2895	2895	2900	2895	215
482	20240822	104000	317904920	2900	2895	2900	2895	10
483	20240822	103900	317875955	2900	2895	2900	2895	699
484	20240822	103800	315848880	2870	2885	2885	2870	60
485	20240822	103700	315676090	2900	2900	2900	2900	10
486	20240822	103600	315647090	2895	2895	2895	2895	260
487	20240822	103500	314894390	2895	2890	2895	2890	296
488	20240822	103400	314038550	2890	2880	2890	2880	11
489	20240822	103300	314006770	2895	2895	2895	2895	10
490	20240822	103200	313977820	2870	2890	2890	2870	2062
491	20240822	103100	308019880	2890	2880	2890	2880	1100
492	20240822	103000	304841395	2870	2885	2885	2870	525
493	20240822	102900	303327145	2885	2885	2885	2885	0
494	20240822	102800	303327145	2885	2885	2885	2885	1
495	20240822	102700	303324260	2885	2880	2885	2880	59
496	20240822	102600	303154290	2880	2880	2880	2880	14
497	20240822	102500	303113970	2885	2885	2885	2885	0
498	20240822	102400	303113970	2885	2885	2885	2885	175
499	20240822	102300	302609095	2880	2875	2880	2875	1055
500	20240822	102200	299571095	2870	2875	2875	2870	2599
501	20240822	102100	292099465	2865	2865	2865	2865	448
502	20240822	102000	290815945	2880	2860	2880	2860	1553
503	20240822	101900	286371585	2865	2865	2865	2865	5
504	20240822	101800	286357260	2850	2850	2850	2850	0
505	20240822	101700	286357260	2850	2855	2855	2850	811
506	20240822	101600	284045195	2860	2860	2860	2860	0
507	20240822	101500	284045195	2860	2865	2865	2860	851
508	20240822	101400	281611330	2870	2870	2870	2870	820
509	20240822	101300	279257930	2860	2860	2860	2860	1029
510	20240822	101200	276314990	2875	2875	2875	2875	1
511	20240822	101100	276312115	2885	2885	2885	2885	0
512	20240822	101000	276312115	2885	2885	2885	2885	0
513	20240822	100900	276312115	2885	2870	2885	2870	812
514	20240822	100800	273981660	2870	2870	2870	2870	100
515	20240822	100700	273694660	2865	2865	2865	2865	10
516	20240822	100600	273666010	2870	2870	2870	2870	173
517	20240822	100500	273169500	2865	2865	2870	2855	42
518	20240822	100400	273049300	2860	2860	2860	2860	20
519	20240822	100300	272992100	2860	2860	2860	2860	0
520	20240822	100200	272992100	2860	2860	2870	2860	36
521	20240822	100100	272889020	2850	2860	2860	2850	501
522	20240822	100000	271460170	2870	2870	2870	2870	0
523	20240822	095900	271460170	2870	2870	2870	2870	30
524	20240822	095800	271374070	2870	2870	2870	2870	10
525	20240822	095700	271345370	2870	2870	2870	2870	1
526	20240822	095600	271342500	2860	2860	2860	2860	514
527	20240822	095500	269872460	2865	2865	2865	2865	1
528	20240822	095400	269869595	2865	2865	2865	2865	0
529	20240822	095300	269869595	2865	2835	2865	2835	410
530	20240822	095200	268706945	2835	2865	2865	2835	900
531	20240822	095100	266148830	2850	2850	2850	2850	0
532	20240822	095000	266148830	2850	2850	2850	2850	3459
533	20240822	094900	256290680	2850	2850	2850	2850	485
534	20240822	094800	254908430	2850	2850	2850	2850	0
535	20240822	094700	254908430	2850	2850	2850	2850	0
536	20240822	094600	254908430	2850	2850	2850	2850	0
537	20240822	094500	254908430	2850	2845	2850	2840	1131
538	20240822	094400	251691030	2850	2850	2850	2850	0
539	20240822	094300	251691030	2850	2850	2850	2850	431
540	20240822	094200	250462680	2850	2850	2850	2850	4328
541	20240822	094100	238127880	2865	2865	2865	2865	10
542	20240822	094000	238099230	2850	2865	2865	2850	984
543	20240822	093900	235289220	2860	2870	2875	2860	2773
544	20240822	093800	227353520	2870	2870	2870	2870	50
545	20240822	093700	227210020	2870	2870	2870	2870	100
546	20240822	093600	226923020	2870	2870	2870	2870	100
547	20240822	093500	226636020	2870	2880	2885	2860	1772
548	20240822	093400	221557850	2885	2850	2885	2850	124
549	20240822	093300	221202445	2855	2885	2885	2855	12394
550	20240822	093200	185649185	2890	2895	2895	2890	187
551	20240822	093100	185108745	2895	2895	2895	2895	1
552	20240822	093000	185105850	2895	2900	2900	2895	218
553	20240822	092900	184474735	2910	2910	2910	2910	10
554	20240822	092800	184445635	2915	2910	2915	2910	20
555	20240822	092700	184387385	2905	2910	2910	2905	106
556	20240822	092600	184078940	2910	2910	2910	2910	10
557	20240822	092500	184049840	2910	2910	2910	2910	1
558	20240822	092400	184046930	2900	2900	2900	2900	0
559	20240822	092300	184046930	2900	2900	2900	2900	0
560	20240822	092200	184046930	2900	2900	2900	2900	93
561	20240822	092100	183777230	2900	2905	2910	2900	81
562	20240822	092000	183541865	2900	2910	2910	2900	503
563	20240822	091900	182083155	2910	2890	2910	2880	138
564	20240822	091800	181683985	2910	2895	2910	2895	61
565	20240822	091700	181507240	2895	2910	2910	2895	5661
566	20240822	091600	165079460	2910	2930	2930	2910	1003
567	20240822	091500	162152560	2930	2935	2935	2930	3593
568	20240822	091400	151614160	2940	2940	2940	2935	115
569	20240822	091300	151276135	2945	2945	2945	2930	239
570	20240822	091200	150573695	2945	2950	2950	2945	217
571	20240822	091100	149934130	2950	2950	2950	2940	3254
572	20240822	091000	140361685	2945	2950	2965	2945	1395
573	20240822	090900	136253140	2945	2945	2945	2945	526
574	20240822	090800	134704070	2945	2965	2965	2945	17499
575	20240822	090700	82842480	2975	2970	2975	2965	356
576	20240822	090600	81786625	2970	2965	2975	2965	735
577	20240822	090500	79606955	2965	2965	2990	2965	704
578	20240822	090400	77509080	2960	2965	2965	2960	2226
579	20240822	090300	70915040	2970	2995	3000	2970	7357
580	20240822	090200	48905320	2995	2965	2995	2965	3432
581	20240822	090100	38676105	2970	2955	2970	2945	1537
582	20240822	090000	34116915	2950	2950	2950	2935	11567