KissMeData/045390/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	192600	562871355	2960	2960	2960	2960	5184
3	20240822	192500	562871355	2960	2960	2960	2960	0
4	20240822	192400	562871355	2960	2960	2960	2960	0
5	20240822	192300	562871355	2960	2960	2960	2960	0
6	20240822	192200	562871355	2960	2960	2960	2960	0
7	20240822	192100	562871355	2960	2960	2960	2960	0
8	20240822	192000	562871355	2960	2960	2960	2960	0
9	20240822	191900	562871355	2960	2960	2960	2960	0
10	20240822	191800	562871355	2960	2960	2960	2960	0
11	20240822	191700	562871355	2960	2960	2960	2960	0
12	20240822	191600	562871355	2960	2960	2960	2960	0
13	20240822	191500	562871355	2960	2960	2960	2960	0
14	20240822	191400	562871355	2960	2960	2960	2960	0
15	20240822	191300	562871355	2960	2960	2960	2960	0
16	20240822	191200	562871355	2960	2960	2960	2960	0
17	20240822	191100	562871355	2960	2960	2960	2960	0
18	20240822	191000	562871355	2960	2960	2960	2960	0
19	20240822	190900	562871355	2960	2960	2960	2960	0
20	20240822	190800	562871355	2960	2960	2960	2960	0
21	20240822	190700	562871355	2960	2960	2960	2960	0
22	20240822	190600	562871355	2960	2960	2960	2960	0
23	20240822	190500	562871355	2960	2960	2960	2960	0
24	20240822	190400	562871355	2960	2960	2960	2960	0
25	20240822	190300	562871355	2960	2960	2960	2960	0
26	20240822	190200	562871355	2960	2960	2960	2960	0
27	20240822	190100	562871355	2960	2960	2960	2960	0
28	20240822	190000	562871355	2960	2960	2960	2960	0
29	20240822	185900	562871355	2960	2960	2960	2960	0
30	20240822	185800	562871355	2960	2960	2960	2960	0
31	20240822	185700	562871355	2960	2960	2960	2960	0
32	20240822	185600	562871355	2960	2960	2960	2960	5184
33	20240822	185500	562871355	2960	2960	2960	2960	0
34	20240822	185400	562871355	2960	2960	2960	2960	0
35	20240822	185300	562871355	2960	2960	2960	2960	0
36	20240822	185200	562871355	2960	2960	2960	2960	0
37	20240822	185100	562871355	2960	2960	2960	2960	0
38	20240822	185000	562871355	2960	2960	2960	2960	0
39	20240822	184900	562871355	2960	2960	2960	2960	0
40	20240822	184800	562871355	2960	2960	2960	2960	0
41	20240822	184700	562871355	2960	2960	2960	2960	0
42	20240822	184600	562871355	2960	2960	2960	2960	0
43	20240822	184500	562871355	2960	2960	2960	2960	0
44	20240822	184400	562871355	2960	2960	2960	2960	0
45	20240822	184300	562871355	2960	2960	2960	2960	0
46	20240822	184200	562871355	2960	2960	2960	2960	0
47	20240822	184100	562871355	2960	2960	2960	2960	0
48	20240822	184000	562871355	2960	2960	2960	2960	0
49	20240822	183900	562871355	2960	2960	2960	2960	0
50	20240822	183800	562871355	2960	2960	2960	2960	0
51	20240822	183700	562871355	2960	2960	2960	2960	0
52	20240822	183600	562871355	2960	2960	2960	2960	0
53	20240822	183500	562871355	2960	2960	2960	2960	0
54	20240822	183400	562871355	2960	2960	2960	2960	0
55	20240822	183300	562871355	2960	2960	2960	2960	0
56	20240822	183200	562871355	2960	2960	2960	2960	0
57	20240822	183100	562871355	2960	2960	2960	2960	0
58	20240822	183000	562871355	2960	2960	2960	2960	0
59	20240822	182900	562871355	2960	2960	2960	2960	0
60	20240822	182800	562871355	2960	2960	2960	2960	0
61	20240822	182700	562871355	2960	2960	2960	2960	0
62	20240822	182600	562871355	2960	2960	2960	2960	5184
63	20240822	182500	562871355	2960	2960	2960	2960	0
64	20240822	182400	562871355	2960	2960	2960	2960	0
65	20240822	182300	562871355	2960	2960	2960	2960	0
66	20240822	182200	562871355	2960	2960	2960	2960	0
67	20240822	182100	562871355	2960	2960	2960	2960	0
68	20240822	182000	562871355	2960	2960	2960	2960	0
69	20240822	181900	562871355	2960	2960	2960	2960	0
70	20240822	181800	562871355	2960	2960	2960	2960	0
71	20240822	181700	562871355	2960	2960	2960	2960	0
72	20240822	181600	562871355	2960	2960	2960	2960	0
73	20240822	181500	562871355	2960	2960	2960	2960	0
74	20240822	181400	562871355	2960	2960	2960	2960	0
75	20240822	181300	562871355	2960	2960	2960	2960	0
76	20240822	181200	562871355	2960	2960	2960	2960	0
77	20240822	181100	562871355	2960	2960	2960	2960	0
78	20240822	181000	562871355	2960	2960	2960	2960	0
79	20240822	180900	562871355	2960	2960	2960	2960	0
80	20240822	180800	562871355	2960	2960	2960	2960	0
81	20240822	180700	562871355	2960	2960	2960	2960	0
82	20240822	180600	562871355	2960	2960	2960	2960	0
83	20240822	180500	562871355	2960	2960	2960	2960	0
84	20240822	180400	562871355	2960	2960	2960	2960	0
85	20240822	180300	562871355	2960	2960	2960	2960	0
86	20240822	180200	562871355	2960	2960	2960	2960	0
87	20240822	180100	562871355	2960	2960	2960	2960	0
88	20240822	180000	562871355	2960	2960	2960	2960	0
89	20240822	175900	562871355	2960	2960	2960	2960	0
90	20240822	175800	562871355	2960	2960	2960	2960	0
91	20240822	175700	562871355	2960	2960	2960	2960	0
92	20240822	175600	562871355	2960	2960	2960	2960	5184
93	20240822	175500	562871355	2960	2960	2960	2960	0
94	20240822	175400	562871355	2960	2960	2960	2960	0
95	20240822	175300	562871355	2960	2960	2960	2960	0
96	20240822	175200	562871355	2960	2960	2960	2960	0
97	20240822	175100	562871355	2960	2960	2960	2960	0
98	20240822	175000	562871355	2960	2960	2960	2960	0
99	20240822	174900	562871355	2960	2960	2960	2960	0
100	20240822	174800	562871355	2960	2960	2960	2960	0
101	20240822	174700	562871355	2960	2960	2960	2960	0
102	20240822	174600	562871355	2960	2960	2960	2960	0
103	20240822	174500	562871355	2960	2960	2960	2960	0
104	20240822	174400	562871355	2960	2960	2960	2960	0
105	20240822	174300	562871355	2960	2960	2960	2960	0
106	20240822	174200	562871355	2960	2960	2960	2960	0
107	20240822	174100	562871355	2960	2960	2960	2960	0
108	20240822	174000	562871355	2960	2960	2960	2960	0
109	20240822	173900	562871355	2960	2960	2960	2960	0
110	20240822	173800	562871355	2960	2960	2960	2960	0
111	20240822	173700	562871355	2960	2960	2960	2960	0
112	20240822	173600	562871355	2960	2960	2960	2960	0
113	20240822	173500	562871355	2960	2960	2960	2960	0
114	20240822	173400	562871355	2960	2960	2960	2960	0
115	20240822	173300	562871355	2960	2960	2960	2960	0
116	20240822	173200	562871355	2960	2960	2960	2960	0
117	20240822	173100	562871355	2960	2960	2960	2960	0
118	20240822	173000	562871355	2960	2960	2960	2960	0
119	20240822	172900	562871355	2960	2960	2960	2960	0
120	20240822	172800	562871355	2960	2960	2960	2960	0
121	20240822	172700	562871355	2960	2960	2960	2960	0
122	20240822	172600	562871355	2960	2960	2960	2960	5184
123	20240822	172500	562871355	2960	2960	2960	2960	0
124	20240822	172400	562871355	2960	2960	2960	2960	0
125	20240822	172300	562871355	2960	2960	2960	2960	0
126	20240822	172200	562871355	2960	2960	2960	2960	0
127	20240822	172100	562871355	2960	2960	2960	2960	0
128	20240822	172000	562871355	2960	2960	2960	2960	0
129	20240822	171900	562871355	2960	2960	2960	2960	0
130	20240822	171800	562871355	2960	2960	2960	2960	0
131	20240822	171700	562871355	2960	2960	2960	2960	0
132	20240822	171600	562871355	2960	2960	2960	2960	0
133	20240822	171500	562871355	2960	2960	2960	2960	0
134	20240822	171400	562871355	2960	2960	2960	2960	0
135	20240822	171300	562871355	2960	2960	2960	2960	0
136	20240822	171200	562871355	2960	2960	2960	2960	0
137	20240822	171100	562871355	2960	2960	2960	2960	0
138	20240822	171000	562871355	2960	2960	2960	2960	0
139	20240822	170900	562871355	2960	2960	2960	2960	0
140	20240822	170800	562871355	2960	2960	2960	2960	0
141	20240822	170700	562871355	2960	2960	2960	2960	0
142	20240822	170600	562871355	2960	2960	2960	2960	0
143	20240822	170500	562871355	2960	2960	2960	2960	0
144	20240822	170400	562871355	2960	2960	2960	2960	0
145	20240822	170300	562871355	2960	2960	2960	2960	0
146	20240822	170200	562871355	2960	2960	2960	2960	0
147	20240822	170100	562871355	2960	2960	2960	2960	0
148	20240822	170000	562871355	2960	2960	2960	2960	0
149	20240822	165900	562871355	2960	2960	2960	2960	0
150	20240822	165800	562871355	2960	2960	2960	2960	0
151	20240822	165700	562871355	2960	2960	2960	2960	0
152	20240822	165600	562871355	2960	2960	2960	2960	5184
153	20240822	165500	562871355	2960	2960	2960	2960	0
154	20240822	165400	562871355	2960	2960	2960	2960	0
155	20240822	165300	562871355	2960	2960	2960	2960	0
156	20240822	165200	562871355	2960	2960	2960	2960	0
157	20240822	165100	562871355	2960	2960	2960	2960	0
158	20240822	165000	562871355	2960	2960	2960	2960	0
159	20240822	164900	562871355	2960	2960	2960	2960	0
160	20240822	164800	562871355	2960	2960	2960	2960	0
161	20240822	164700	562871355	2960	2960	2960	2960	0
162	20240822	164600	562871355	2960	2960	2960	2960	0
163	20240822	164500	562871355	2960	2960	2960	2960	0
164	20240822	164400	562871355	2960	2960	2960	2960	0
165	20240822	164300	562871355	2960	2960	2960	2960	0
166	20240822	164200	562871355	2960	2960	2960	2960	0
167	20240822	164100	562871355	2960	2960	2960	2960	0
168	20240822	164000	562871355	2960	2960	2960	2960	0
169	20240822	163900	562871355	2960	2960	2960	2960	0
170	20240822	163800	562871355	2960	2960	2960	2960	0
171	20240822	163700	562871355	2960	2960	2960	2960	0
172	20240822	163600	562871355	2960	2960	2960	2960	0
173	20240822	163500	562871355	2960	2960	2960	2960	0
174	20240822	163400	562871355	2960	2960	2960	2960	0
175	20240822	163300	562871355	2960	2960	2960	2960	0
176	20240822	163200	562871355	2960	2960	2960	2960	0
177	20240822	163100	562871355	2960	2960	2960	2960	0
178	20240822	163000	562871355	2960	2960	2960	2960	0
179	20240822	162900	562871355	2960	2960	2960	2960	0
180	20240822	162800	562871355	2960	2960	2960	2960	0
181	20240822	162700	562871355	2960	2960	2960	2960	0
182	20240822	162600	562871355	2960	2960	2960	2960	5184
183	20240822	162500	562871355	2960	2960	2960	2960	0
184	20240822	162400	562871355	2960	2960	2960	2960	0
185	20240822	162300	562871355	2960	2960	2960	2960	0
186	20240822	162200	562871355	2960	2960	2960	2960	0
187	20240822	162100	562871355	2960	2960	2960	2960	0
188	20240822	162000	562871355	2960	2960	2960	2960	0
189	20240822	161900	562871355	2960	2960	2960	2960	0
190	20240822	161800	562871355	2960	2960	2960	2960	0
191	20240822	161700	562871355	2960	2960	2960	2960	0
192	20240822	161600	562871355	2960	2960	2960	2960	0
193	20240822	161500	562871355	2960	2960	2960	2960	0
194	20240822	161400	562871355	2960	2960	2960	2960	0
195	20240822	161300	562871355	2960	2960	2960	2960	0
196	20240822	161200	562871355	2960	2960	2960	2960	0
197	20240822	161100	562871355	2960	2960	2960	2960	0
198	20240822	161000	562871355	2960	2960	2960	2960	0
199	20240822	160900	562871355	2960	2960	2960	2960	0
200	20240822	160800	562871355	2960	2960	2960	2960	0
201	20240822	160700	562871355	2960	2960	2960	2960	0
202	20240822	160600	562871355	2960	2960	2960	2960	0
203	20240822	160500	562871355	2960	2960	2960	2960	0
204	20240822	160400	562871355	2960	2960	2960	2960	0
205	20240822	160300	562871355	2960	2960	2960	2960	0
206	20240822	160200	562871355	2960	2960	2960	2960	0
207	20240822	160100	562871355	2960	2960	2960	2960	0
208	20240822	160000	562871355	2960	2960	2960	2960	0
209	20240822	155900	562871355	2960	2960	2960	2960	0
210	20240822	155800	562871355	2960	2960	2960	2960	0
211	20240822	155700	562871355	2960	2960	2960	2960	0
212	20240822	155600	562871355	2960	2960	2960	2960	5184
213	20240822	155500	562871355	2960	2960	2960	2960	0
214	20240822	155400	562871355	2960	2960	2960	2960	0
215	20240822	155300	562871355	2960	2960	2960	2960	0
216	20240822	155200	562871355	2960	2960	2960	2960	0
217	20240822	155100	562871355	2960	2960	2960	2960	0
218	20240822	155000	562871355	2960	2960	2960	2960	0
219	20240822	154900	562871355	2960	2960	2960	2960	0
220	20240822	154800	562871355	2960	2960	2960	2960	0
221	20240822	154700	562871355	2960	2960	2960	2960	0
222	20240822	154600	562871355	2960	2960	2960	2960	0
223	20240822	154500	562871355	2960	2960	2960	2960	0
224	20240822	154400	562871355	2960	2960	2960	2960	0
225	20240822	154300	562871355	2960	2960	2960	2960	0
226	20240822	154200	562871355	2960	2960	2960	2960	0
227	20240822	154100	562871355	2960	2960	2960	2960	0
228	20240822	154000	562871355	2960	2960	2960	2960	0
229	20240822	153900	562871355	2960	2960	2960	2960	0
230	20240822	153800	562871355	2960	2960	2960	2960	0
231	20240822	153700	562871355	2960	2960	2960	2960	0
232	20240822	153600	562871355	2960	2960	2960	2960	0
233	20240822	153500	562871355	2960	2960	2960	2960	0
234	20240822	153400	562871355	2960	2960	2960	2960	0
235	20240822	153300	562871355	2960	2960	2960	2960	0
236	20240822	153200	562871355	2960	2960	2960	2960	0
237	20240822	153100	562871355	2960	2960	2960	2960	0
238	20240822	153000	562871355	2960	2960	2960	2960	5184
239	20240822	152900	547526715	2970	2970	2970	2970	0
240	20240822	152800	547526715	2970	2970	2970	2970	0
241	20240822	152700	547526715	2970	2970	2970	2970	0
242	20240822	152600	547526715	2970	2970	2970	2970	0
243	20240822	152500	547526715	2970	2970	2970	2970	0
244	20240822	152400	547526715	2970	2970	2970	2970	0
245	20240822	152300	547526715	2970	2970	2970	2970	0
246	20240822	152200	547526715	2970	2970	2970	2970	0
247	20240822	152100	547526715	2970	2970	2970	2970	0
248	20240822	152000	547526715	2970	2970	2970	2970	0
249	20240822	151900	547526715	2970	2970	2970	2960	528
250	20240822	151800	545962905	2965	2965	2965	2965	2
251	20240822	151700	545956975	2960	2960	2960	2960	1
252	20240822	151600	545954015	2970	2970	2975	2970	347
253	20240822	151500	544923400	2975	2970	2975	2970	204
254	20240822	151400	544317500	2975	2970	2975	2970	21
255	20240822	151300	544255090	2975	2970	2975	2970	1949
256	20240822	151200	538466555	2970	2970	2970	2960	425
257	20240822	151100	537207695	2970	2965	2970	2965	28
258	20240822	151000	537124660	2970	2960	2970	2960	394
259	20240822	150900	535957720	2970	2960	2970	2960	1229
260	20240822	150800	532313285	2965	2965	2965	2965	49
261	20240822	150700	532168000	2965	2965	2965	2965	26
262	20240822	150600	532090910	2970	2965	2970	2965	182
263	20240822	150500	531551010	2960	2960	2960	2960	1000
264	20240822	150400	528591010	2965	2960	2965	2960	522
265	20240822	150300	527045780	2970	2970	2970	2970	0
266	20240822	150200	527045780	2970	2970	2970	2970	0
267	20240822	150100	527045780	2970	2970	2970	2970	1
268	20240822	150000	527042810	2970	2960	2970	2960	16
269	20240822	145900	526995430	2970	2970	2970	2970	0
270	20240822	145800	526995430	2970	2970	2970	2960	358
271	20240822	145700	525935470	2970	2970	2970	2970	112
272	20240822	145600	525602830	2970	2970	2970	2970	110
273	20240822	145500	525276130	2970	2970	2970	2965	7052
274	20240822	145400	504366365	2970	2970	2970	2970	471
275	20240822	145300	502967495	2970	2970	2970	2970	1
276	20240822	145200	502964525	2970	2970	2970	2970	0
277	20240822	145100	502964525	2970	2970	2970	2970	0
278	20240822	145000	502964525	2970	2970	2970	2970	0
279	20240822	144900	502964525	2970	2970	2970	2970	0
280	20240822	144800	502964525	2970	2970	2970	2970	0
281	20240822	144700	502964525	2970	2970	2970	2970	5
282	20240822	144600	502949675	2970	2970	2970	2970	337
283	20240822	144500	501948785	2970	2970	2970	2970	0
284	20240822	144400	501948785	2970	2970	2970	2970	13
285	20240822	144300	501910175	2970	2970	2970	2970	0
286	20240822	144200	501910175	2970	2970	2970	2970	221
287	20240822	144100	501253805	2970	2970	2970	2970	6
288	20240822	144000	501235985	2970	2970	2970	2970	51
289	20240822	143900	501084515	2970	2970	2970	2970	0
290	20240822	143800	501084515	2970	2970	2970	2970	0
291	20240822	143700	501084515	2970	2970	2970	2970	0
292	20240822	143600	501084515	2970	2970	2970	2970	0
293	20240822	143500	501084515	2970	2970	2970	2970	0
294	20240822	143400	501084515	2970	2970	2970	2970	138
295	20240822	143300	500674655	2970	2970	2970	2970	135
296	20240822	143200	500273705	2970	2970	2970	2970	132
297	20240822	143100	499881665	2970	2970	2970	2970	673
298	20240822	143000	497882855	2965	2970	2970	2965	590
299	20240822	142900	496132305	2970	2970	2970	2965	422
300	20240822	142800	494879215	2970	2970	2970	2970	4276
301	20240822	142700	482179495	2970	2970	2970	2970	1441
302	20240822	142600	477899725	2970	2970	2970	2970	1
303	20240822	142500	477896755	2970	2965	2970	2965	122
304	20240822	142400	477534915	2970	2970	2970	2970	0
305	20240822	142300	477534915	2970	2970	2970	2970	1205
306	20240822	142200	473956065	2970	2970	2970	2970	0
307	20240822	142100	473956065	2970	2970	2970	2970	0
308	20240822	142000	473956065	2970	2970	2970	2970	0
309	20240822	141900	473956065	2970	2970	2970	2970	0
310	20240822	141800	473956065	2970	2970	2970	2970	0
311	20240822	141700	473956065	2970	2970	2970	2970	0
312	20240822	141600	473956065	2970	2970	2970	2970	0
313	20240822	141500	473956065	2970	2970	2970	2970	0
314	20240822	141400	473956065	2970	2970	2970	2970	240
315	20240822	141300	473243265	2970	2970	2970	2970	0
316	20240822	141200	473243265	2970	2970	2970	2970	0
317	20240822	141100	473243265	2970	2970	2970	2970	4
318	20240822	141000	473231385	2970	2970	2970	2970	0
319	20240822	140900	473231385	2970	2970	2970	2970	0
320	20240822	140800	473231385	2970	2970	2970	2970	0
321	20240822	140700	473231385	2970	2970	2970	2970	0
322	20240822	140600	473231385	2970	2970	2970	2970	0
323	20240822	140500	473231385	2970	2970	2970	2970	0
324	20240822	140400	473231385	2970	2970	2970	2970	0
325	20240822	140300	473231385	2970	2965	2970	2965	46
326	20240822	140200	473094770	2970	2970	2970	2970	0
327	20240822	140100	473094770	2970	2970	2970	2970	1
328	20240822	140000	473091800	2970	2965	2970	2965	240
329	20240822	135900	472380000	2970	2970	2970	2970	0
330	20240822	135800	472380000	2970	2970	2970	2970	1
331	20240822	135700	472377030	2970	2970	2970	2970	0
332	20240822	135600	472377030	2970	2970	2970	2970	0
333	20240822	135500	472377030	2970	2970	2970	2970	0
334	20240822	135400	472377030	2970	2970	2970	2970	0
335	20240822	135300	472377030	2970	2970	2970	2970	0
336	20240822	135200	472377030	2970	2970	2970	2970	0
337	20240822	135100	472377030	2970	2965	2970	2965	24
338	20240822	135000	472305850	2970	2965	2970	2965	11
339	20240822	134900	472273230	2970	2970	2970	2970	0
340	20240822	134800	472273230	2970	2970	2970	2970	0
341	20240822	134700	472273230	2970	2970	2970	2970	0
342	20240822	134600	472273230	2970	2970	2970	2970	0
343	20240822	134500	472273230	2970	2970	2970	2970	0
344	20240822	134400	472273230	2970	2970	2970	2970	0
345	20240822	134300	472273230	2970	2970	2970	2970	0
346	20240822	134200	472273230	2970	2965	2970	2965	196
347	20240822	134100	471691910	2965	2965	2965	2965	1
348	20240822	134000	471688945	2970	2960	2970	2960	375
349	20240822	133900	470578295	2970	2970	2970	2960	64
350	20240822	133800	470388435	2970	2970	2970	2970	0
351	20240822	133700	470388435	2970	2970	2970	2970	0
352	20240822	133600	470388435	2970	2970	2970	2970	0
353	20240822	133500	470388435	2970	2970	2970	2970	0
354	20240822	133400	470388435	2970	2970	2970	2970	0
355	20240822	133300	470388435	2970	2970	2970	2970	0
356	20240822	133200	470388435	2970	2970	2970	2970	10
357	20240822	133100	470358735	2970	2970	2970	2970	0
358	20240822	133000	470358735	2970	2970	2970	2970	0
359	20240822	132900	470358735	2970	2970	2970	2970	0
360	20240822	132800	470358735	2970	2960	2970	2960	714
361	20240822	132700	468244755	2970	2970	2970	2970	0
362	20240822	132600	468244755	2970	2965	2970	2965	11
363	20240822	132500	468212130	2970	2970	2970	2970	7
364	20240822	132400	468191340	2970	2970	2970	2970	0
365	20240822	132300	468191340	2970	2970	2970	2970	12
366	20240822	132200	468155700	2970	2960	2970	2960	27
367	20240822	132100	468075720	2970	2970	2970	2970	376
368	20240822	132000	466959000	2970	2965	2970	2965	254
369	20240822	131900	466205520	2965	2965	2965	2965	14
370	20240822	131800	466164010	2965	2965	2965	2965	250
371	20240822	131700	465422760	2970	2970	2970	2970	0
372	20240822	131600	465422760	2970	2960	2970	2960	8
373	20240822	131500	465399060	2970	2960	2970	2960	83
374	20240822	131400	465153210	2970	2970	2970	2970	5
375	20240822	131300	465138360	2970	2965	2970	2965	917
376	20240822	131200	462418770	2965	2965	2965	2965	121
377	20240822	131100	462060005	2965	2965	2965	2965	61
378	20240822	131000	461879140	2965	2965	2965	2965	0
379	20240822	130900	461879140	2965	2965	2965	2965	0
380	20240822	130800	461879140	2965	2965	2965	2965	4
381	20240822	130700	461867280	2960	2960	2965	2960	20
382	20240822	130600	461808065	2960	2960	2960	2960	0
383	20240822	130500	461808065	2960	2960	2965	2960	13
384	20240822	130400	461769570	2965	2965	2965	2965	0
385	20240822	130300	461769570	2965	2965	2965	2965	162
386	20240822	130200	461289240	2965	2965	2965	2960	172
387	20240822	130100	460779310	2965	2960	2965	2960	3064
388	20240822	130000	451709600	2965	2960	2965	2960	8
389	20240822	125900	451685905	2965	2960	2965	2960	119
390	20240822	125800	451333570	2960	2960	2960	2960	4
391	20240822	125700	451321730	2965	2960	2965	2960	204
392	20240822	125600	450717870	2965	2965	2965	2965	0
393	20240822	125500	450717870	2965	2965	2965	2965	0
394	20240822	125400	450717870	2965	2965	2965	2965	0
395	20240822	125300	450717870	2965	2965	2965	2965	0
396	20240822	125200	450717870	2965	2960	2965	2960	3168
397	20240822	125100	441339900	2960	2960	2960	2960	0
398	20240822	125000	441339900	2960	2960	2960	2960	0
399	20240822	124900	441339900	2960	2960	2960	2960	0
400	20240822	124800	441339900	2960	2960	2960	2960	0
401	20240822	124700	441339900	2960	2965	2965	2960	46
402	20240822	124600	441203515	2965	2965	2965	2965	0
403	20240822	124500	441203515	2965	2965	2965	2965	10
404	20240822	124400	441173865	2965	2965	2965	2965	145
405	20240822	124300	440743940	2965	2965	2965	2965	0
406	20240822	124200	440743940	2965	2965	2965	2965	102
407	20240822	124100	440441510	2965	2965	2965	2965	0
408	20240822	124000	440441510	2965	2960	2965	2960	460
409	20240822	123900	439079510	2965	2965	2965	2965	116
410	20240822	123800	438735570	2965	2960	2965	2960	846
411	20240822	123700	436231180	2965	2965	2965	2965	0
412	20240822	123600	436231180	2965	2965	2965	2965	0
413	20240822	123500	436231180	2965	2965	2965	2965	65
414	20240822	123400	436038455	2960	2965	2965	2960	309
415	20240822	123300	435123810	2965	2960	2965	2960	119
416	20240822	123200	434771470	2960	2960	2960	2960	5
417	20240822	123100	434756670	2960	2960	2960	2960	2
418	20240822	123000	434750750	2965	2960	2965	2960	6
419	20240822	122900	434732985	2965	2960	2965	2960	124
420	20240822	122800	434365825	2960	2960	2960	2960	0
421	20240822	122700	434365825	2960	2960	2965	2960	121
422	20240822	122600	434007565	2965	2960	2965	2960	309
423	20240822	122500	433092675	2965	2965	2965	2965	5
424	20240822	122400	433077850	2960	2965	2965	2960	174
425	20240822	122300	432561950	2965	2965	2965	2960	5034
426	20240822	122200	417660725	2965	2965	2965	2965	0
427	20240822	122100	417660725	2965	2965	2965	2965	0
428	20240822	122000	417660725	2965	2965	2965	2965	1
429	20240822	121900	417657760	2965	2965	2965	2965	1
430	20240822	121800	417654795	2965	2960	2965	2960	3
431	20240822	121700	417645905	2965	2965	2965	2965	0
432	20240822	121600	417645905	2965	2965	2965	2965	0
433	20240822	121500	417645905	2965	2960	2965	2960	53
434	20240822	121400	417488975	2965	2965	2965	2965	40
435	20240822	121300	417370375	2965	2960	2965	2960	561
436	20240822	121200	415709510	2965	2965	2965	2965	0
437	20240822	121100	415709510	2965	2960	2965	2960	3711
438	20240822	121000	404724740	2965	2965	2965	2965	1
439	20240822	120900	404721775	2960	2960	2960	2955	3281
440	20240822	120800	395017710	2960	2960	2960	2960	0
441	20240822	120700	395017710	2960	2960	2960	2960	0
442	20240822	120600	395017710	2960	2960	2960	2960	0
443	20240822	120500	395017710	2960	2965	2965	2960	20
444	20240822	120400	394958435	2965	2960	2965	2960	1263
445	20240822	120300	391218885	2960	2960	2960	2960	5
446	20240822	120200	391204085	2965	2965	2965	2965	0
447	20240822	120100	391204085	2965	2965	2965	2965	0
448	20240822	120000	391204085	2965	2965	2965	2965	99
449	20240822	115900	390910550	2965	2965	2965	2965	0
450	20240822	115800	390910550	2965	2965	2965	2965	0
451	20240822	115700	390910550	2965	2965	2965	2965	0
452	20240822	115600	390910550	2965	2965	2965	2965	0
453	20240822	115500	390910550	2965	2965	2965	2965	0
454	20240822	115400	390910550	2965	2965	2965	2965	1
455	20240822	115300	390907585	2955	2955	2955	2955	0
456	20240822	115200	390907585	2955	2955	2955	2955	1
457	20240822	115100	390904630	2965	2960	2965	2960	915
458	20240822	115000	388193285	2960	2960	2960	2960	274
459	20240822	114900	387382245	2960	2955	2965	2955	1261
460	20240822	114800	383649680	2960	2960	2960	2960	0
461	20240822	114700	383649680	2960	2960	2960	2960	0
462	20240822	114600	383649680	2960	2960	2960	2960	0
463	20240822	114500	383649680	2960	2960	2960	2960	487
464	20240822	114400	382208160	2960	2960	2960	2960	2
465	20240822	114300	382202240	2960	2960	2960	2960	5
466	20240822	114200	382187440	2960	2955	2960	2955	121
467	20240822	114100	381829780	2960	2960	2960	2960	44
468	20240822	114000	381699540	2960	2960	2960	2960	0
469	20240822	113900	381699540	2960	2960	2960	2960	1
470	20240822	113800	381696580	2960	2960	2960	2960	2
471	20240822	113700	381690660	2960	2960	2960	2960	150
472	20240822	113600	381246660	2960	2960	2960	2960	0
473	20240822	113500	381246660	2960	2960	2960	2960	0
474	20240822	113400	381246660	2960	2960	2960	2960	0
475	20240822	113300	381246660	2960	2960	2960	2960	0
476	20240822	113200	381246660	2960	2955	2960	2955	411
477	20240822	113100	380031150	2960	2955	2960	2955	6667
478	20240822	113000	360326890	2960	2960	2960	2960	1
479	20240822	112900	360323930	2960	2955	2960	2955	598
480	20240822	112800	358556350	2960	2960	2960	2960	57
481	20240822	112700	358387630	2960	2960	2960	2955	1790
482	20240822	112600	353096675	2965	2965	2965	2965	0
483	20240822	112500	353096675	2965	2965	2965	2965	0
484	20240822	112400	353096675	2965	2955	2965	2955	6
485	20240822	112300	353078935	2955	2965	2965	2955	8973
486	20240822	112200	326518845	2970	2970	2970	2970	0
487	20240822	112100	326518845	2970	2970	2970	2970	297
488	20240822	112000	325636755	2970	2965	2970	2960	3564
489	20240822	111900	315085685	2970	2965	2970	2965	1199
490	20240822	111800	311530155	2965	2965	2965	2965	0
491	20240822	111700	311530155	2965	2965	2965	2965	0
492	20240822	111600	311530155	2965	2965	2965	2965	123
493	20240822	111500	311165460	2965	2970	2970	2965	1574
494	20240822	111400	306498500	2970	2970	2970	2970	2
495	20240822	111300	306492560	2970	2965	2970	2965	598
496	20240822	111200	304718995	2970	2965	2970	2965	2
497	20240822	111100	304713060	2975	2975	2975	2975	0
498	20240822	111000	304713060	2975	2975	2975	2975	0
499	20240822	110900	304713060	2975	2975	2975	2975	0
500	20240822	110800	304713060	2975	2975	2975	2975	594
501	20240822	110700	302945910	2975	2975	2975	2975	0
502	20240822	110600	302945910	2975	2975	2975	2975	1
503	20240822	110500	302942935	2975	2975	2975	2975	0
504	20240822	110400	302942935	2975	2975	2975	2975	1
505	20240822	110300	302939960	2975	2975	2975	2975	0
506	20240822	110200	302939960	2975	2975	2975	2975	0
507	20240822	110100	302939960	2975	2975	2975	2975	0
508	20240822	110000	302939960	2975	2975	2975	2975	0
509	20240822	105900	302939960	2975	2975	2975	2975	0
510	20240822	105800	302939960	2975	2975	2975	2975	2
511	20240822	105700	302934010	2975	2975	2975	2975	0
512	20240822	105600	302934010	2975	2965	2975	2960	1105
513	20240822	105500	299662790	2970	2970	2970	2970	18
514	20240822	105400	299609330	2970	2970	2970	2970	14
515	20240822	105300	299567750	2975	2975	2975	2975	0
516	20240822	105200	299567750	2975	2965	2975	2965	2415
517	20240822	105100	292399690	2965	2965	2965	2965	716
518	20240822	105000	290276750	2960	2960	2960	2960	1
519	20240822	104900	290273790	2965	2965	2965	2960	1200
520	20240822	104800	286720840	2965	2965	2965	2965	10
521	20240822	104700	286691190	2965	2960	2965	2960	812
522	20240822	104600	284287550	2960	2965	2965	2960	128
523	20240822	104500	283908665	2965	2960	2965	2955	4355
524	20240822	104400	271017180	2970	2960	2970	2960	123
525	20240822	104300	270652870	2970	2970	2970	2970	1213
526	20240822	104200	267050260	2970	2970	2970	2970	2
527	20240822	104100	267044320	2970	2970	2970	2970	1
528	20240822	104000	267041350	2970	2970	2970	2970	0
529	20240822	103900	267041350	2970	2970	2970	2970	0
530	20240822	103800	267041350	2970	2970	2970	2970	1
531	20240822	103700	267038380	2960	2970	2970	2960	2
532	20240822	103600	267032450	2965	2965	2965	2965	8
533	20240822	103500	267008730	2975	2975	2975	2975	0
534	20240822	103400	267008730	2975	2975	2975	2975	1
535	20240822	103300	267005755	2975	2965	2975	2965	2240
536	20240822	103200	260362755	2975	2975	2975	2975	0
537	20240822	103100	260362755	2975	2970	2975	2970	1184
538	20240822	103000	256845355	2970	2970	2970	2970	365
539	20240822	102900	255761305	2970	2970	2970	2965	918
540	20240822	102800	253038580	2970	2970	2970	2970	0
541	20240822	102700	253038580	2970	2970	2970	2970	18
542	20240822	102600	252985120	2970	2970	2970	2970	0
543	20240822	102500	252985120	2970	2970	2970	2970	0
544	20240822	102400	252985120	2970	2970	2970	2970	371
545	20240822	102300	251883250	2975	2970	2975	2970	2
546	20240822	102200	251877305	2975	2965	2975	2965	319
547	20240822	102100	250930870	2970	2970	2970	2970	100
548	20240822	102000	250633870	2975	2975	2975	2975	0
549	20240822	101900	250633870	2975	2975	2975	2975	371
550	20240822	101800	249530145	2975	2975	2975	2970	4162
551	20240822	101700	237148695	2975	2965	2975	2965	931
552	20240822	101600	234386270	2975	2975	2975	2975	0
553	20240822	101500	234386270	2975	2975	2975	2975	0
554	20240822	101400	234386270	2975	2975	2975	2975	0
555	20240822	101300	234386270	2975	2975	2975	2975	0
556	20240822	101200	234386270	2975	2970	2975	2970	20
557	20240822	101100	234326815	2975	2975	2975	2975	0
558	20240822	101000	234326815	2975	2975	2975	2975	0
559	20240822	100900	234326815	2975	2975	2975	2975	0
560	20240822	100800	234326815	2975	2970	2975	2965	1851
561	20240822	100700	228829800	2970	2970	2975	2970	2134
562	20240822	100600	222490140	2970	2970	2970	2970	0
563	20240822	100500	222490140	2970	2970	2970	2970	383
564	20240822	100400	221352630	2970	2970	2970	2970	103
565	20240822	100300	221046720	2975	2975	2975	2975	0
566	20240822	100200	221046720	2975	2970	2975	2970	1244
567	20240822	100100	217350840	2970	2970	2970	2970	15
568	20240822	100000	217306290	2965	2965	2970	2965	1431
569	20240822	095900	213061270	2970	2965	2970	2965	14
570	20240822	095800	213019740	2970	2970	2970	2970	0
571	20240822	095700	213019740	2970	2970	2970	2970	1
572	20240822	095600	213016770	2965	2965	2965	2965	25
573	20240822	095500	212942645	2970	2970	2970	2970	1370
574	20240822	095400	208873745	2975	2975	2975	2975	0
575	20240822	095300	208873745	2975	2975	2975	2975	0
576	20240822	095200	208873745	2975	2970	2975	2970	133
577	20240822	095100	208478315	2980	2980	2980	2980	0
578	20240822	095000	208478315	2980	2980	2980	2980	0
579	20240822	094900	208478315	2980	2980	2980	2980	32
580	20240822	094800	208382955	2980	2980	2980	2980	10
581	20240822	094700	208353155	2970	2970	2980	2970	459
582	20240822	094600	206989625	2970	2970	2970	2970	408
583	20240822	094500	205777865	2970	2970	2970	2970	1969
584	20240822	094400	199929935	2980	2980	2980	2980	28
585	20240822	094300	199846495	2980	2980	2980	2980	11
586	20240822	094200	199813715	2975	2975	2980	2975	889
587	20240822	094100	197168110	2980	2975	2980	2975	1234
588	20240822	094000	193496170	2980	2975	2980	2975	607
589	20240822	093900	191689950	2975	2975	2975	2975	1215
590	20240822	093800	188075325	2975	2975	2975	2975	0
591	20240822	093700	188075325	2975	2975	2975	2975	0
592	20240822	093600	188075325	2975	2980	2980	2975	14
593	20240822	093500	188033665	2980	2975	2980	2975	3
594	20240822	093400	188024735	2980	2980	2980	2980	139
595	20240822	093300	187610515	2970	2985	2985	2970	4121
596	20240822	093200	175369930	2970	2975	2975	2970	1072
597	20240822	093100	172183440	2985	2980	2985	2980	4
598	20240822	093000	172171505	2980	2980	2980	2980	166
599	20240822	092900	171676825	2985	2985	2985	2985	0
600	20240822	092800	171676825	2985	2985	2985	2985	10
601	20240822	092700	171646975	2985	2975	2985	2975	1955
602	20240822	092600	165830840	2985	2985	2985	2985	0
603	20240822	092500	165830840	2985	2985	2985	2985	1
604	20240822	092400	165827855	2980	2980	2980	2980	288
605	20240822	092300	164969615	2980	2980	2980	2975	1572
606	20240822	092200	160285155	2980	2975	2980	2975	1098
607	20240822	092100	157015465	2975	2980	2980	2975	4360
608	20240822	092000	144042340	2980	2985	2985	2980	1639
609	20240822	091900	139158050	2985	2990	2990	2985	103
610	20240822	091800	138850090	2985	2990	2990	2985	452
611	20240822	091700	137500650	2985	2985	2985	2985	2230
612	20240822	091600	130844100	2990	2985	2990	2975	7785
613	20240822	091500	107617795	2985	2985	2985	2980	1040
614	20240822	091400	104515895	2980	2985	2990	2980	5876
615	20240822	091300	86982105	2985	2990	2990	2985	14
616	20240822	091200	86940285	2980	2980	2990	2980	1473
617	20240822	091100	82550725	2980	2990	2990	2980	3
618	20240822	091000	82541775	2990	2985	2990	2980	6
619	20240822	090900	82523855	2985	2985	2990	2985	207
620	20240822	090800	81905945	2985	2985	2990	2980	1440
621	20240822	090700	77610915	2985	2985	2985	2985	1119
622	20240822	090600	74270700	2990	2985	2990	2985	708
623	20240822	090500	72153855	2985	2980	2985	2975	10313
624	20240822	090400	41390560	2985	2980	2985	2980	10913
625	20240822	090300	8829495	2980	2980	2980	2975	1686
626	20240822	090200	3805365	2980	2985	2985	2975	241
627	20240822	090100	3086385	2985	2985	2985	2985	151
628	20240822	090000	2635650	2985	2990	2990	2985	882