KissMeData/066590/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	194200	522602255	2975	2975	2975	2975	2631
3	20240822	194100	522602255	2975	2975	2975	2975	0
4	20240822	194000	522602255	2975	2975	2975	2975	0
5	20240822	193900	522602255	2975	2975	2975	2975	0
6	20240822	193800	522602255	2975	2975	2975	2975	0
7	20240822	193700	522602255	2975	2975	2975	2975	0
8	20240822	193600	522602255	2975	2975	2975	2975	0
9	20240822	193500	522602255	2975	2975	2975	2975	0
10	20240822	193400	522602255	2975	2975	2975	2975	0
11	20240822	193300	522602255	2975	2975	2975	2975	0
12	20240822	193200	522602255	2975	2975	2975	2975	0
13	20240822	193100	522602255	2975	2975	2975	2975	0
14	20240822	193000	522602255	2975	2975	2975	2975	0
15	20240822	192900	522602255	2975	2975	2975	2975	0
16	20240822	192800	522602255	2975	2975	2975	2975	0
17	20240822	192700	522602255	2975	2975	2975	2975	0
18	20240822	192600	522602255	2975	2975	2975	2975	0
19	20240822	192500	522602255	2975	2975	2975	2975	0
20	20240822	192400	522602255	2975	2975	2975	2975	0
21	20240822	192300	522602255	2975	2975	2975	2975	0
22	20240822	192200	522602255	2975	2975	2975	2975	0
23	20240822	192100	522602255	2975	2975	2975	2975	0
24	20240822	192000	522602255	2975	2975	2975	2975	0
25	20240822	191900	522602255	2975	2975	2975	2975	0
26	20240822	191800	522602255	2975	2975	2975	2975	0
27	20240822	191700	522602255	2975	2975	2975	2975	0
28	20240822	191600	522602255	2975	2975	2975	2975	0
29	20240822	191500	522602255	2975	2975	2975	2975	0
30	20240822	191400	522602255	2975	2975	2975	2975	0
31	20240822	191300	522602255	2975	2975	2975	2975	0
32	20240822	191200	522602255	2975	2975	2975	2975	2631
33	20240822	191100	522602255	2975	2975	2975	2975	0
34	20240822	191000	522602255	2975	2975	2975	2975	0
35	20240822	190900	522602255	2975	2975	2975	2975	0
36	20240822	190800	522602255	2975	2975	2975	2975	0
37	20240822	190700	522602255	2975	2975	2975	2975	0
38	20240822	190600	522602255	2975	2975	2975	2975	0
39	20240822	190500	522602255	2975	2975	2975	2975	0
40	20240822	190400	522602255	2975	2975	2975	2975	0
41	20240822	190300	522602255	2975	2975	2975	2975	0
42	20240822	190200	522602255	2975	2975	2975	2975	0
43	20240822	190100	522602255	2975	2975	2975	2975	0
44	20240822	190000	522602255	2975	2975	2975	2975	0
45	20240822	185900	522602255	2975	2975	2975	2975	0
46	20240822	185800	522602255	2975	2975	2975	2975	0
47	20240822	185700	522602255	2975	2975	2975	2975	0
48	20240822	185600	522602255	2975	2975	2975	2975	0
49	20240822	185500	522602255	2975	2975	2975	2975	0
50	20240822	185400	522602255	2975	2975	2975	2975	0
51	20240822	185300	522602255	2975	2975	2975	2975	0
52	20240822	185200	522602255	2975	2975	2975	2975	0
53	20240822	185100	522602255	2975	2975	2975	2975	0
54	20240822	185000	522602255	2975	2975	2975	2975	0
55	20240822	184900	522602255	2975	2975	2975	2975	0
56	20240822	184800	522602255	2975	2975	2975	2975	0
57	20240822	184700	522602255	2975	2975	2975	2975	0
58	20240822	184600	522602255	2975	2975	2975	2975	0
59	20240822	184500	522602255	2975	2975	2975	2975	0
60	20240822	184400	522602255	2975	2975	2975	2975	0
61	20240822	184300	522602255	2975	2975	2975	2975	0
62	20240822	184200	522602255	2975	2975	2975	2975	2631
63	20240822	184100	522602255	2975	2975	2975	2975	0
64	20240822	184000	522602255	2975	2975	2975	2975	0
65	20240822	183900	522602255	2975	2975	2975	2975	0
66	20240822	183800	522602255	2975	2975	2975	2975	0
67	20240822	183700	522602255	2975	2975	2975	2975	0
68	20240822	183600	522602255	2975	2975	2975	2975	0
69	20240822	183500	522602255	2975	2975	2975	2975	0
70	20240822	183400	522602255	2975	2975	2975	2975	0
71	20240822	183300	522602255	2975	2975	2975	2975	0
72	20240822	183200	522602255	2975	2975	2975	2975	0
73	20240822	183100	522602255	2975	2975	2975	2975	0
74	20240822	183000	522602255	2975	2975	2975	2975	0
75	20240822	182900	522602255	2975	2975	2975	2975	0
76	20240822	182800	522602255	2975	2975	2975	2975	0
77	20240822	182700	522602255	2975	2975	2975	2975	0
78	20240822	182600	522602255	2975	2975	2975	2975	0
79	20240822	182500	522602255	2975	2975	2975	2975	0
80	20240822	182400	522602255	2975	2975	2975	2975	0
81	20240822	182300	522602255	2975	2975	2975	2975	0
82	20240822	182200	522602255	2975	2975	2975	2975	0
83	20240822	182100	522602255	2975	2975	2975	2975	0
84	20240822	182000	522602255	2975	2975	2975	2975	0
85	20240822	181900	522602255	2975	2975	2975	2975	0
86	20240822	181800	522602255	2975	2975	2975	2975	0
87	20240822	181700	522602255	2975	2975	2975	2975	0
88	20240822	181600	522602255	2975	2975	2975	2975	0
89	20240822	181500	522602255	2975	2975	2975	2975	0
90	20240822	181400	522602255	2975	2975	2975	2975	0
91	20240822	181300	522602255	2975	2975	2975	2975	0
92	20240822	181200	522602255	2975	2975	2975	2975	2631
93	20240822	181100	522602255	2975	2975	2975	2975	0
94	20240822	181000	522602255	2975	2975	2975	2975	0
95	20240822	180900	522602255	2975	2975	2975	2975	0
96	20240822	180800	522602255	2975	2975	2975	2975	0
97	20240822	180700	522602255	2975	2975	2975	2975	0
98	20240822	180600	522602255	2975	2975	2975	2975	0
99	20240822	180500	522602255	2975	2975	2975	2975	0
100	20240822	180400	522602255	2975	2975	2975	2975	0
101	20240822	180300	522602255	2975	2975	2975	2975	0
102	20240822	180200	522602255	2975	2975	2975	2975	0
103	20240822	180100	522602255	2975	2975	2975	2975	0
104	20240822	180000	522602255	2975	2975	2975	2975	0
105	20240822	175900	522602255	2975	2975	2975	2975	0
106	20240822	175800	522602255	2975	2975	2975	2975	0
107	20240822	175700	522602255	2975	2975	2975	2975	0
108	20240822	175600	522602255	2975	2975	2975	2975	0
109	20240822	175500	522602255	2975	2975	2975	2975	0
110	20240822	175400	522602255	2975	2975	2975	2975	0
111	20240822	175300	522602255	2975	2975	2975	2975	0
112	20240822	175200	522602255	2975	2975	2975	2975	0
113	20240822	175100	522602255	2975	2975	2975	2975	0
114	20240822	175000	522602255	2975	2975	2975	2975	0
115	20240822	174900	522602255	2975	2975	2975	2975	0
116	20240822	174800	522602255	2975	2975	2975	2975	0
117	20240822	174700	522602255	2975	2975	2975	2975	0
118	20240822	174600	522602255	2975	2975	2975	2975	0
119	20240822	174500	522602255	2975	2975	2975	2975	0
120	20240822	174400	522602255	2975	2975	2975	2975	0
121	20240822	174300	522602255	2975	2975	2975	2975	0
122	20240822	174200	522602255	2975	2975	2975	2975	2631
123	20240822	174100	522602255	2975	2975	2975	2975	0
124	20240822	174000	522602255	2975	2975	2975	2975	0
125	20240822	173900	522602255	2975	2975	2975	2975	0
126	20240822	173800	522602255	2975	2975	2975	2975	0
127	20240822	173700	522602255	2975	2975	2975	2975	0
128	20240822	173600	522602255	2975	2975	2975	2975	0
129	20240822	173500	522602255	2975	2975	2975	2975	0
130	20240822	173400	522602255	2975	2975	2975	2975	0
131	20240822	173300	522602255	2975	2975	2975	2975	0
132	20240822	173200	522602255	2975	2975	2975	2975	0
133	20240822	173100	522602255	2975	2975	2975	2975	0
134	20240822	173000	522602255	2975	2975	2975	2975	0
135	20240822	172900	522602255	2975	2975	2975	2975	0
136	20240822	172800	522602255	2975	2975	2975	2975	0
137	20240822	172700	522602255	2975	2975	2975	2975	0
138	20240822	172600	522602255	2975	2975	2975	2975	0
139	20240822	172500	522602255	2975	2975	2975	2975	0
140	20240822	172400	522602255	2975	2975	2975	2975	0
141	20240822	172300	522602255	2975	2975	2975	2975	0
142	20240822	172200	522602255	2975	2975	2975	2975	0
143	20240822	172100	522602255	2975	2975	2975	2975	0
144	20240822	172000	522602255	2975	2975	2975	2975	0
145	20240822	171900	522602255	2975	2975	2975	2975	0
146	20240822	171800	522602255	2975	2975	2975	2975	0
147	20240822	171700	522602255	2975	2975	2975	2975	0
148	20240822	171600	522602255	2975	2975	2975	2975	0
149	20240822	171500	522602255	2975	2975	2975	2975	0
150	20240822	171400	522602255	2975	2975	2975	2975	0
151	20240822	171300	522602255	2975	2975	2975	2975	0
152	20240822	171200	522602255	2975	2975	2975	2975	2631
153	20240822	171100	522602255	2975	2975	2975	2975	0
154	20240822	171000	522602255	2975	2975	2975	2975	0
155	20240822	170900	522602255	2975	2975	2975	2975	0
156	20240822	170800	522602255	2975	2975	2975	2975	0
157	20240822	170700	522602255	2975	2975	2975	2975	0
158	20240822	170600	522602255	2975	2975	2975	2975	0
159	20240822	170500	522602255	2975	2975	2975	2975	0
160	20240822	170400	522602255	2975	2975	2975	2975	0
161	20240822	170300	522602255	2975	2975	2975	2975	0
162	20240822	170200	522602255	2975	2975	2975	2975	0
163	20240822	170100	522602255	2975	2975	2975	2975	0
164	20240822	170000	522602255	2975	2975	2975	2975	0
165	20240822	165900	522602255	2975	2975	2975	2975	0
166	20240822	165800	522602255	2975	2975	2975	2975	0
167	20240822	165700	522602255	2975	2975	2975	2975	0
168	20240822	165600	522602255	2975	2975	2975	2975	0
169	20240822	165500	522602255	2975	2975	2975	2975	0
170	20240822	165400	522602255	2975	2975	2975	2975	0
171	20240822	165300	522602255	2975	2975	2975	2975	0
172	20240822	165200	522602255	2975	2975	2975	2975	0
173	20240822	165100	522602255	2975	2975	2975	2975	0
174	20240822	165000	522602255	2975	2975	2975	2975	0
175	20240822	164900	522602255	2975	2975	2975	2975	0
176	20240822	164800	522602255	2975	2975	2975	2975	0
177	20240822	164700	522602255	2975	2975	2975	2975	0
178	20240822	164600	522602255	2975	2975	2975	2975	0
179	20240822	164500	522602255	2975	2975	2975	2975	0
180	20240822	164400	522602255	2975	2975	2975	2975	0
181	20240822	164300	522602255	2975	2975	2975	2975	0
182	20240822	164200	522602255	2975	2975	2975	2975	2631
183	20240822	164100	522602255	2975	2975	2975	2975	0
184	20240822	164000	522602255	2975	2975	2975	2975	0
185	20240822	163900	522602255	2975	2975	2975	2975	0
186	20240822	163800	522602255	2975	2975	2975	2975	0
187	20240822	163700	522602255	2975	2975	2975	2975	0
188	20240822	163600	522602255	2975	2975	2975	2975	0
189	20240822	163500	522602255	2975	2975	2975	2975	0
190	20240822	163400	522602255	2975	2975	2975	2975	0
191	20240822	163300	522602255	2975	2975	2975	2975	0
192	20240822	163200	522602255	2975	2975	2975	2975	0
193	20240822	163100	522602255	2975	2975	2975	2975	0
194	20240822	163000	522602255	2975	2975	2975	2975	0
195	20240822	162900	522602255	2975	2975	2975	2975	0
196	20240822	162800	522602255	2975	2975	2975	2975	0
197	20240822	162700	522602255	2975	2975	2975	2975	0
198	20240822	162600	522602255	2975	2975	2975	2975	0
199	20240822	162500	522602255	2975	2975	2975	2975	0
200	20240822	162400	522602255	2975	2975	2975	2975	0
201	20240822	162300	522602255	2975	2975	2975	2975	0
202	20240822	162200	522602255	2975	2975	2975	2975	0
203	20240822	162100	522602255	2975	2975	2975	2975	0
204	20240822	162000	522602255	2975	2975	2975	2975	0
205	20240822	161900	522602255	2975	2975	2975	2975	0
206	20240822	161800	522602255	2975	2975	2975	2975	0
207	20240822	161700	522602255	2975	2975	2975	2975	0
208	20240822	161600	522602255	2975	2975	2975	2975	0
209	20240822	161500	522602255	2975	2975	2975	2975	0
210	20240822	161400	522602255	2975	2975	2975	2975	0
211	20240822	161300	522602255	2975	2975	2975	2975	0
212	20240822	161200	522602255	2975	2975	2975	2975	2631
213	20240822	161100	522602255	2975	2975	2975	2975	0
214	20240822	161000	522602255	2975	2975	2975	2975	0
215	20240822	160900	522602255	2975	2975	2975	2975	0
216	20240822	160800	522602255	2975	2975	2975	2975	0
217	20240822	160700	522602255	2975	2975	2975	2975	0
218	20240822	160600	522602255	2975	2975	2975	2975	0
219	20240822	160500	522602255	2975	2975	2975	2975	0
220	20240822	160400	522602255	2975	2975	2975	2975	0
221	20240822	160300	522602255	2975	2975	2975	2975	0
222	20240822	160200	522602255	2975	2975	2975	2975	0
223	20240822	160100	522602255	2975	2975	2975	2975	0
224	20240822	160000	522602255	2975	2975	2975	2975	0
225	20240822	155900	522602255	2975	2975	2975	2975	0
226	20240822	155800	522602255	2975	2975	2975	2975	0
227	20240822	155700	522602255	2975	2975	2975	2975	0
228	20240822	155600	522602255	2975	2975	2975	2975	0
229	20240822	155500	522602255	2975	2975	2975	2975	0
230	20240822	155400	522602255	2975	2975	2975	2975	0
231	20240822	155300	522602255	2975	2975	2975	2975	0
232	20240822	155200	522602255	2975	2975	2975	2975	0
233	20240822	155100	522602255	2975	2975	2975	2975	0
234	20240822	155000	522602255	2975	2975	2975	2975	0
235	20240822	154900	522602255	2975	2975	2975	2975	0
236	20240822	154800	522602255	2975	2975	2975	2975	0
237	20240822	154700	522602255	2975	2975	2975	2975	0
238	20240822	154600	522602255	2975	2975	2975	2975	0
239	20240822	154500	522602255	2975	2975	2975	2975	0
240	20240822	154400	522602255	2975	2975	2975	2975	0
241	20240822	154300	522602255	2975	2975	2975	2975	0
242	20240822	154200	522602255	2975	2975	2975	2975	2631
243	20240822	154100	522602255	2975	2975	2975	2975	0
244	20240822	154000	522602255	2975	2975	2975	2975	0
245	20240822	153900	522602255	2975	2975	2975	2975	0
246	20240822	153800	522602255	2975	2975	2975	2975	0
247	20240822	153700	522602255	2975	2975	2975	2975	0
248	20240822	153600	522602255	2975	2975	2975	2975	0
249	20240822	153500	522602255	2975	2975	2975	2975	0
250	20240822	153400	522602255	2975	2975	2975	2975	0
251	20240822	153300	522602255	2975	2975	2975	2975	0
252	20240822	153200	522602255	2975	2975	2975	2975	0
253	20240822	153100	522602255	2975	2975	2975	2975	0
254	20240822	153000	522602255	2975	2975	2975	2975	2631
255	20240822	152900	514775030	2970	2970	2970	2970	0
256	20240822	152800	514775030	2970	2970	2970	2970	0
257	20240822	152700	514775030	2970	2970	2970	2970	0
258	20240822	152600	514775030	2970	2970	2970	2970	0
259	20240822	152500	514775030	2970	2970	2970	2970	0
260	20240822	152400	514775030	2970	2970	2970	2970	0
261	20240822	152300	514775030	2970	2970	2970	2970	0
262	20240822	152200	514775030	2970	2970	2970	2970	0
263	20240822	152100	514775030	2970	2970	2970	2970	0
264	20240822	152000	514775030	2970	2970	2970	2970	0
265	20240822	151900	514775030	2970	2975	2975	2970	11
266	20240822	151800	514742310	2980	2970	2980	2970	301
267	20240822	151700	513848330	2960	2980	2980	2960	2961
268	20240822	151600	505083405	2980	2965	2980	2960	4502
269	20240822	151500	491749450	2960	2975	2975	2960	16519
270	20240822	151400	442840850	2955	2970	2970	2955	17244
271	20240822	151300	391799220	2965	2965	2965	2965	1670
272	20240822	151200	386847670	2965	2960	2965	2960	7435
273	20240822	151100	364838395	2965	2965	2965	2965	6
274	20240822	151000	364820605	2965	2965	2965	2965	28
275	20240822	150900	364737585	2960	2960	2960	2960	759
276	20240822	150800	362490945	2960	2960	2960	2960	1357
277	20240822	150700	358474225	2960	2960	2960	2960	3363
278	20240822	150600	348519745	2960	2960	2960	2960	2100
279	20240822	150500	342303745	2960	2960	2960	2960	0
280	20240822	150400	342303745	2960	2960	2960	2960	2022
281	20240822	150300	336318625	2960	2970	2970	2960	2106
282	20240822	150200	330084805	2960	2960	2960	2960	0
283	20240822	150100	330084805	2960	2960	2960	2960	3430
284	20240822	150000	319932005	2950	2950	2950	2950	0
285	20240822	145900	319932005	2950	2955	2955	2950	879
286	20240822	145800	317338905	2970	2970	2970	2970	0
287	20240822	145700	317338905	2970	2970	2970	2970	0
288	20240822	145600	317338905	2970	2970	2970	2970	0
289	20240822	145500	317338905	2970	2970	2970	2970	0
290	20240822	145400	317338905	2970	2970	2970	2970	0
291	20240822	145300	317338905	2970	2955	2970	2950	2001
292	20240822	145200	311435880	2950	2950	2950	2950	1000
293	20240822	145100	308485880	2955	2965	2965	2955	6381
294	20240822	145000	289618465	2965	2965	2965	2965	670
295	20240822	144900	287631915	2965	2965	2965	2965	275
296	20240822	144800	286816540	2965	2965	2965	2965	353
297	20240822	144700	285769895	2965	2970	2970	2965	132
298	20240822	144600	285377900	2975	2975	2975	2975	0
299	20240822	144500	285377900	2975	2975	2975	2975	0
300	20240822	144400	285377900	2975	2975	2975	2975	0
301	20240822	144300	285377900	2975	2975	2975	2975	100
302	20240822	144200	285080400	2975	2975	2975	2975	0
303	20240822	144100	285080400	2975	2975	2975	2975	0
304	20240822	144000	285080400	2975	2975	2975	2975	1
305	20240822	143900	285077425	2970	2970	2970	2970	1
306	20240822	143800	285074455	2965	2965	2965	2965	1
307	20240822	143700	285071490	2975	2975	2975	2975	1
308	20240822	143600	285068515	2970	2970	2970	2970	6
309	20240822	143500	285050695	2975	2975	2975	2975	0
310	20240822	143400	285050695	2975	2975	2975	2975	0
311	20240822	143300	285050695	2975	2975	2975	2975	0
312	20240822	143200	285050695	2975	2975	2975	2975	17
313	20240822	143100	285000120	2975	2975	2975	2975	0
314	20240822	143000	285000120	2975	2975	2975	2975	0
315	20240822	142900	285000120	2975	2975	2975	2975	0
316	20240822	142800	285000120	2975	2975	2975	2975	0
317	20240822	142700	285000120	2975	2975	2975	2975	0
318	20240822	142600	285000120	2975	2975	2975	2975	1
319	20240822	142500	284997145	2970	2970	2970	2970	0
320	20240822	142400	284997145	2970	2970	2970	2970	0
321	20240822	142300	284997145	2970	2970	2970	2970	300
322	20240822	142200	284106145	2970	2970	2970	2970	374
323	20240822	142100	282995365	2970	2970	2970	2970	0
324	20240822	142000	282995365	2970	2970	2970	2970	0
325	20240822	141900	282995365	2970	2970	2970	2970	0
326	20240822	141800	282995365	2970	2970	2970	2970	294
327	20240822	141700	282122185	2975	2975	2975	2975	1
328	20240822	141600	282119210	2975	2975	2975	2975	0
329	20240822	141500	282119210	2975	2975	2975	2975	0
330	20240822	141400	282119210	2975	2975	2975	2975	0
331	20240822	141300	282119210	2975	2975	2975	2975	0
332	20240822	141200	282119210	2975	2975	2975	2975	1
333	20240822	141100	282116235	2970	2970	2970	2970	0
334	20240822	141000	282116235	2970	2970	2970	2970	45
335	20240822	140900	281982585	2965	2965	2965	2965	0
336	20240822	140800	281982585	2965	2965	2965	2965	35
337	20240822	140700	281878810	2975	2975	2975	2975	1
338	20240822	140600	281875835	2965	2970	2970	2965	500
339	20240822	140500	280393320	2975	2975	2975	2975	0
340	20240822	140400	280393320	2975	2975	2975	2975	0
341	20240822	140300	280393320	2975	2975	2975	2975	0
342	20240822	140200	280393320	2975	2975	2975	2975	0
343	20240822	140100	280393320	2975	2975	2975	2975	0
344	20240822	140000	280393320	2975	2975	2975	2975	0
345	20240822	135900	280393320	2975	2975	2975	2975	0
346	20240822	135800	280393320	2975	2975	2975	2975	0
347	20240822	135700	280393320	2975	2975	2975	2975	0
348	20240822	135600	280393320	2975	2975	2975	2975	0
349	20240822	135500	280393320	2975	2975	2975	2975	0
350	20240822	135400	280393320	2975	2975	2975	2975	0
351	20240822	135300	280393320	2975	2975	2975	2975	0
352	20240822	135200	280393320	2975	2975	2975	2975	0
353	20240822	135100	280393320	2975	2975	2975	2975	2
354	20240822	135000	280387370	2970	2970	2970	2970	0
355	20240822	134900	280387370	2970	2970	2970	2970	0
356	20240822	134800	280387370	2970	2970	2970	2970	0
357	20240822	134700	280387370	2970	2970	2970	2970	1301
358	20240822	134600	276523400	2970	2970	2970	2970	0
359	20240822	134500	276523400	2970	2970	2970	2970	0
360	20240822	134400	276523400	2970	2970	2970	2970	0
361	20240822	134300	276523400	2970	2970	2970	2970	200
362	20240822	134200	275929400	2970	2970	2970	2970	0
363	20240822	134100	275929400	2970	2970	2970	2970	0
364	20240822	134000	275929400	2970	2970	2970	2970	0
365	20240822	133900	275929400	2970	2970	2970	2970	0
366	20240822	133800	275929400	2970	2970	2970	2970	32
367	20240822	133700	275834360	2975	2975	2975	2975	0
368	20240822	133600	275834360	2975	2975	2975	2975	0
369	20240822	133500	275834360	2975	2975	2975	2975	0
370	20240822	133400	275834360	2975	2975	2975	2975	0
371	20240822	133300	275834360	2975	2975	2975	2975	0
372	20240822	133200	275834360	2975	2975	2975	2975	6
373	20240822	133100	275816510	2975	2975	2975	2975	0
374	20240822	133000	275816510	2975	2975	2975	2975	403
375	20240822	132900	274617585	2970	2970	2970	2970	0
376	20240822	132800	274617585	2970	2970	2970	2970	0
377	20240822	132700	274617585	2970	2970	2970	2970	100
378	20240822	132600	274320585	2970	2970	2970	2970	0
379	20240822	132500	274320585	2970	2970	2970	2970	0
380	20240822	132400	274320585	2970	2970	2970	2970	0
381	20240822	132300	274320585	2970	2970	2970	2970	0
382	20240822	132200	274320585	2970	2970	2970	2970	0
383	20240822	132100	274320585	2970	2970	2970	2970	2
384	20240822	132000	274314645	2970	2975	2975	2970	812
385	20240822	131900	271899005	2975	2975	2975	2975	0
386	20240822	131800	271899005	2975	2975	2975	2975	0
387	20240822	131700	271899005	2975	2975	2975	2975	346
388	20240822	131600	270869655	2975	2975	2975	2975	0
389	20240822	131500	270869655	2975	2975	2975	2975	0
390	20240822	131400	270869655	2975	2975	2975	2975	0
391	20240822	131300	270869655	2975	2975	2975	2975	0
392	20240822	131200	270869655	2975	2975	2975	2975	0
393	20240822	131100	270869655	2975	2970	2975	2970	641
394	20240822	131000	268963385	2970	2970	2970	2970	0
395	20240822	130900	268963385	2970	2970	2970	2970	59
396	20240822	130800	268788155	2970	2970	2970	2970	0
397	20240822	130700	268788155	2970	2970	2970	2970	480
398	20240822	130600	267362555	2970	2970	2970	2970	70
399	20240822	130500	267154655	2965	2965	2965	2965	0
400	20240822	130400	267154655	2965	2965	2965	2965	0
401	20240822	130300	267154655	2965	2965	2965	2965	0
402	20240822	130200	267154655	2965	2965	2965	2965	148
403	20240822	130100	266715835	2960	2960	2960	2960	1070
404	20240822	130000	263548635	2955	2955	2955	2955	0
405	20240822	125900	263548635	2955	2960	2960	2955	500
406	20240822	125800	262070525	2960	2960	2960	2960	0
407	20240822	125700	262070525	2960	2950	2960	2950	553
408	20240822	125600	260438645	2960	2960	2960	2960	0
409	20240822	125500	260438645	2960	2960	2960	2960	0
410	20240822	125400	260438645	2960	2960	2960	2960	22
411	20240822	125300	260373525	2950	2950	2950	2950	99
412	20240822	125200	260081475	2950	2950	2950	2950	0
413	20240822	125100	260081475	2950	2955	2955	2950	10
414	20240822	125000	260051945	2960	2960	2960	2960	0
415	20240822	124900	260051945	2960	2960	2960	2960	0
416	20240822	124800	260051945	2960	2960	2960	2960	0
417	20240822	124700	260051945	2960	2960	2960	2960	0
418	20240822	124600	260051945	2960	2960	2960	2960	0
419	20240822	124500	260051945	2960	2960	2960	2960	0
420	20240822	124400	260051945	2960	2960	2960	2960	11
421	20240822	124300	260019385	2960	2960	2960	2960	6
422	20240822	124200	260001625	2950	2950	2950	2950	0
423	20240822	124100	260001625	2950	2950	2950	2950	18
424	20240822	124000	259948525	2950	2950	2950	2950	0
425	20240822	123900	259948525	2950	2950	2950	2950	250
426	20240822	123800	259211025	2960	2960	2960	2960	5
427	20240822	123700	259196225	2950	2950	2950	2950	0
428	20240822	123600	259196225	2950	2950	2950	2950	0
429	20240822	123500	259196225	2950	2955	2955	2950	2998
430	20240822	123400	250349145	2960	2960	2960	2960	1092
431	20240822	123300	247116825	2955	2955	2955	2955	0
432	20240822	123200	247116825	2955	2955	2955	2955	0
433	20240822	123100	247116825	2955	2955	2955	2955	680
434	20240822	123000	245107425	2955	2955	2955	2955	0
435	20240822	122900	245107425	2955	2955	2955	2955	10
436	20240822	122800	245077875	2950	2950	2950	2950	0
437	20240822	122700	245077875	2950	2950	2950	2950	180
438	20240822	122600	244546875	2950	2950	2950	2950	2
439	20240822	122500	244540975	2950	2950	2950	2950	1517
440	20240822	122400	240065825	2955	2955	2955	2955	0
441	20240822	122300	240065825	2955	2955	2955	2955	0
442	20240822	122200	240065825	2955	2955	2955	2955	24
443	20240822	122100	239994905	2955	2955	2955	2955	0
444	20240822	122000	239994905	2955	2955	2955	2955	120
445	20240822	121900	239640305	2950	2950	2950	2950	5529
446	20240822	121800	223329755	2960	2960	2960	2960	1
447	20240822	121700	223326795	2950	2950	2950	2950	0
448	20240822	121600	223326795	2950	2950	2950	2950	865
449	20240822	121500	220775045	2955	2955	2955	2955	120
450	20240822	121400	220420445	2950	2955	2955	2950	1038
451	20240822	121300	217353230	2960	2960	2960	2960	0
452	20240822	121200	217353230	2960	2960	2960	2960	1
453	20240822	121100	217350270	2960	2960	2960	2960	1
454	20240822	121000	217347310	2955	2955	2955	2955	0
455	20240822	120900	217347310	2955	2955	2955	2955	221
456	20240822	120800	216694255	2960	2960	2960	2960	0
457	20240822	120700	216694255	2960	2960	2960	2960	0
458	20240822	120600	216694255	2960	2960	2960	2960	0
459	20240822	120500	216694255	2960	2960	2960	2960	0
460	20240822	120400	216694255	2960	2960	2960	2960	0
461	20240822	120300	216694255	2960	2960	2960	2960	0
462	20240822	120200	216694255	2960	2960	2960	2960	0
463	20240822	120100	216694255	2960	2960	2960	2960	0
464	20240822	120000	216694255	2960	2960	2960	2960	100
465	20240822	115900	216398255	2960	2960	2960	2960	0
466	20240822	115800	216398255	2960	2960	2960	2960	0
467	20240822	115700	216398255	2960	2960	2960	2960	0
468	20240822	115600	216398255	2960	2960	2960	2960	0
469	20240822	115500	216398255	2960	2960	2960	2960	50
470	20240822	115400	216250255	2960	2960	2960	2960	0
471	20240822	115300	216250255	2960	2960	2960	2960	0
472	20240822	115200	216250255	2960	2960	2960	2960	20
473	20240822	115100	216191055	2960	2960	2960	2960	129
474	20240822	115000	215809215	2960	2960	2960	2960	9
475	20240822	114900	215782575	2960	2960	2960	2960	14
476	20240822	114800	215741135	2965	2965	2965	2965	0
477	20240822	114700	215741135	2965	2965	2965	2965	0
478	20240822	114600	215741135	2965	2965	2965	2965	0
479	20240822	114500	215741135	2965	2965	2965	2965	0
480	20240822	114400	215741135	2965	2965	2965	2965	0
481	20240822	114300	215741135	2965	2960	2965	2960	983
482	20240822	114200	212827975	2950	2950	2950	2950	0
483	20240822	114100	212827975	2950	2950	2950	2950	0
484	20240822	114000	212827975	2950	2950	2950	2950	300
485	20240822	113900	211942975	2960	2960	2960	2960	0
486	20240822	113800	211942975	2960	2960	2960	2960	555
487	20240822	113700	210300175	2950	2950	2950	2950	600
488	20240822	113600	208530175	2950	2950	2950	2950	946
489	20240822	113500	205739475	2960	2960	2960	2960	1
490	20240822	113400	205736515	2950	2950	2950	2950	8
491	20240822	113300	205712915	2950	2955	2955	2950	4135
492	20240822	113200	193496995	2960	2955	2960	2955	539
493	20240822	113100	191904245	2960	2960	2960	2960	0
494	20240822	113000	191904245	2960	2960	2960	2960	22
495	20240822	112900	191839125	2960	2960	2960	2960	0
496	20240822	112800	191839125	2960	2960	2960	2960	0
497	20240822	112700	191839125	2960	2960	2960	2960	1971
498	20240822	112600	186004965	2960	2960	2960	2960	0
499	20240822	112500	186004965	2960	2960	2960	2960	100
500	20240822	112400	185708965	2960	2960	2960	2960	0
501	20240822	112300	185708965	2960	2965	2965	2960	4984
502	20240822	112200	170937395	2975	2975	2975	2975	0
503	20240822	112100	170937395	2975	2975	2975	2975	0
504	20240822	112000	170937395	2975	2975	2975	2975	3
505	20240822	111900	170928470	2965	2965	2965	2965	610
506	20240822	111800	169119820	2970	2970	2970	2970	0
507	20240822	111700	169119820	2970	2970	2970	2970	0
508	20240822	111600	169119820	2970	2970	2970	2970	0
509	20240822	111500	169119820	2970	2970	2970	2970	0
510	20240822	111400	169119820	2970	2965	2970	2965	314
511	20240822	111300	168188740	2965	2965	2965	2965	321
512	20240822	111200	167236975	2970	2970	2970	2970	0
513	20240822	111100	167236975	2970	2970	2970	2970	10160
514	20240822	111000	137061775	2975	2975	2975	2975	0
515	20240822	110900	137061775	2975	2975	2975	2975	0
516	20240822	110800	137061775	2975	2975	2975	2975	0
517	20240822	110700	137061775	2975	2975	2975	2975	0
518	20240822	110600	137061775	2975	2975	2975	2975	51
519	20240822	110500	136910050	2975	2975	2975	2975	0
520	20240822	110400	136910050	2975	2975	2975	2975	0
521	20240822	110300	136910050	2975	2975	2975	2975	0
522	20240822	110200	136910050	2975	2975	2975	2975	0
523	20240822	110100	136910050	2975	2975	2975	2975	10
524	20240822	110000	136880300	2975	2975	2975	2975	1
525	20240822	105900	136877325	2970	2970	2970	2970	0
526	20240822	105800	136877325	2970	2970	2970	2970	392
527	20240822	105700	135713085	2975	2975	2975	2975	0
528	20240822	105600	135713085	2975	2975	2975	2975	0
529	20240822	105500	135713085	2975	2975	2975	2975	0
530	20240822	105400	135713085	2975	2975	2975	2975	1
531	20240822	105300	135710110	2970	2970	2970	2970	0
532	20240822	105200	135710110	2970	2970	2970	2970	0
533	20240822	105100	135710110	2970	2970	2970	2970	0
534	20240822	105000	135710110	2970	2970	2970	2970	0
535	20240822	104900	135710110	2970	2970	2970	2970	0
536	20240822	104800	135710110	2970	2970	2970	2970	0
537	20240822	104700	135710110	2970	2970	2970	2970	0
538	20240822	104600	135710110	2970	2970	2970	2970	10
539	20240822	104500	135680410	2970	2970	2970	2970	4
540	20240822	104400	135668530	2965	2965	2965	2965	0
541	20240822	104300	135668530	2965	2965	2965	2965	0
542	20240822	104200	135668530	2965	2965	2965	2965	95
543	20240822	104100	135386855	2970	2980	2980	2970	1046
544	20240822	104000	132280185	2975	2980	2980	2975	185
545	20240822	103900	131729805	2980	2980	2980	2980	0
546	20240822	103800	131729805	2980	2980	2980	2980	0
547	20240822	103700	131729805	2980	2980	2980	2980	1
548	20240822	103600	131726825	2975	2975	2975	2975	30
549	20240822	103500	131637575	2975	2975	2975	2975	1
550	20240822	103400	131634600	2975	2975	2975	2975	1
551	20240822	103300	131631625	2975	2975	2975	2975	0
552	20240822	103200	131631625	2975	2975	2975	2975	0
553	20240822	103100	131631625	2975	2975	2975	2975	2
554	20240822	103000	131625675	2965	2970	2970	2965	68
555	20240822	102900	131423855	2970	2970	2970	2970	2323
556	20240822	102800	124524545	2970	2970	2970	2970	0
557	20240822	102700	124524545	2970	2970	2970	2970	877
558	20240822	102600	121919855	2970	2970	2970	2970	1152
559	20240822	102500	118498415	2970	2970	2970	2970	2399
560	20240822	102400	111373385	2970	2975	2980	2970	450
561	20240822	102300	110034735	2975	2975	2975	2975	0
562	20240822	102200	110034735	2975	2975	2975	2975	0
563	20240822	102100	110034735	2975	2975	2975	2975	1
564	20240822	102000	110031760	2975	2975	2975	2975	0
565	20240822	101900	110031760	2975	2975	2975	2975	2
566	20240822	101800	110025810	2970	2970	2970	2970	2886
567	20240822	101700	101454390	2970	2970	2970	2970	2
568	20240822	101600	101448450	2970	2970	2970	2970	20
569	20240822	101500	101389050	2970	2970	2970	2970	0
570	20240822	101400	101389050	2970	2970	2970	2970	10
571	20240822	101300	101359350	2970	2970	2970	2970	100
572	20240822	101200	101062350	2970	2970	2970	2970	20
573	20240822	101100	101002950	2965	2965	2965	2965	0
574	20240822	101000	101002950	2965	2970	2970	2965	1598
575	20240822	100900	96264530	2980	2980	2980	2980	0
576	20240822	100800	96264530	2980	2980	2980	2980	0
577	20240822	100700	96264530	2980	2980	2980	2980	1
578	20240822	100600	96261550	2980	2980	2980	2980	203
579	20240822	100500	95656610	2980	2980	2980	2980	200
580	20240822	100400	95060610	2980	2980	2980	2980	0
581	20240822	100300	95060610	2980	2980	2980	2980	2
582	20240822	100200	95054650	2980	2975	2980	2975	12
583	20240822	100100	95018920	2970	2970	2970	2970	32
584	20240822	100000	94923880	2970	2970	2970	2970	10
585	20240822	095900	94894180	2960	2965	2965	2960	619
586	20240822	095800	93061585	2965	2965	2965	2965	0
587	20240822	095700	93061585	2965	2965	2965	2965	0
588	20240822	095600	93061585	2965	2960	2965	2960	494
589	20240822	095500	91599340	2960	2965	2965	2960	1830
590	20240822	095400	86182290	2965	2965	2965	2965	300
591	20240822	095300	85292790	2970	2965	2970	2965	212
592	20240822	095200	84663210	2960	2960	2960	2960	0
593	20240822	095100	84663210	2960	2960	2960	2960	0
594	20240822	095000	84663210	2960	2965	2965	2960	105
595	20240822	094900	84352405	2960	2960	2960	2960	0
596	20240822	094800	84352405	2960	2960	2960	2960	19
597	20240822	094700	84296165	2965	2970	2970	2965	534
598	20240822	094600	82710190	2960	2965	2965	2960	544
599	20240822	094500	81099185	2970	2970	2970	2970	3
600	20240822	094400	81090275	2970	2965	2970	2965	7
601	20240822	094300	81069490	2970	2965	2970	2965	378
602	20240822	094200	79948665	2965	2970	2970	2965	2664
603	20240822	094100	72049655	2970	2970	2970	2970	3138
604	20240822	094000	62729795	2970	2975	2975	2970	100
605	20240822	093900	62432790	2985	2985	2985	2985	0
606	20240822	093800	62432790	2985	2985	2985	2985	0
607	20240822	093700	62432790	2985	2985	2985	2985	0
608	20240822	093600	62432790	2985	2985	2985	2985	4
609	20240822	093500	62420850	2970	2970	2970	2970	65
610	20240822	093400	62227800	2970	2970	2970	2970	200
611	20240822	093300	61633800	2970	2985	2985	2970	13172
612	20240822	093200	22402215	2985	2980	2985	2980	88
613	20240822	093100	22139585	2985	2985	2985	2985	33
614	20240822	093000	22041080	2985	2985	2985	2985	1
615	20240822	092900	22038095	2980	2980	2980	2980	312
616	20240822	092800	21108335	2980	2980	2980	2980	40
617	20240822	092700	20989135	2985	2985	2985	2985	15
618	20240822	092600	20944360	2990	2990	2990	2990	0
619	20240822	092500	20944360	2990	2990	2990	2990	0
620	20240822	092400	20944360	2990	2990	2990	2990	0
621	20240822	092300	20944360	2990	2990	2990	2990	0
622	20240822	092200	20944360	2990	2990	2990	2990	0
623	20240822	092100	20944360	2990	2990	2990	2990	6
624	20240822	092000	20926420	2975	2975	2975	2975	0
625	20240822	091900	20926420	2975	2980	2980	2975	379
626	20240822	091800	19797070	2975	2975	2975	2975	0
627	20240822	091700	19797070	2975	2980	2980	2975	100
628	20240822	091600	19499520	2975	2980	2980	2975	2303
629	20240822	091500	12646580	2980	2980	2980	2980	0
630	20240822	091400	12646580	2980	2980	2980	2980	300
631	20240822	091300	11752580	2980	2980	2980	2980	0
632	20240822	091200	11752580	2980	2980	2980	2980	390
633	20240822	091100	10590380	2985	2985	2985	2985	0
634	20240822	091000	10590380	2985	2985	2985	2985	360
635	20240822	090900	9515780	2990	2990	2990	2990	46
636	20240822	090800	9378240	2980	2990	2990	2980	40
637	20240822	090700	9258940	2995	2990	2995	2990	774
638	20240822	090600	6940830	2995	2995	2995	2995	0
639	20240822	090500	6940830	2995	2980	2995	2980	1002
640	20240822	090400	3954840	3000	3000	3000	3000	0
641	20240822	090300	3954840	3000	3000	3000	3000	1
642	20240822	090200	3951840	2975	3000	3000	2975	973
643	20240822	090100	1057140	3000	2980	3000	2980	2
644	20240822	090000	1051160	2975	2965	2975	2965	354