KissMeData/303360/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	210100	69904985	2985	2985	2985	2985	662
3	20240823	210000	69904985	2985	2985	2985	2985	0
4	20240823	205900	69904985	2985	2985	2985	2985	0
5	20240823	205800	69904985	2985	2985	2985	2985	0
6	20240823	205700	69904985	2985	2985	2985	2985	0
7	20240823	205600	69904985	2985	2985	2985	2985	0
8	20240823	205500	69904985	2985	2985	2985	2985	0
9	20240823	205400	69904985	2985	2985	2985	2985	0
10	20240823	205300	69904985	2985	2985	2985	2985	0
11	20240823	205200	69904985	2985	2985	2985	2985	0
12	20240823	205100	69904985	2985	2985	2985	2985	0
13	20240823	205000	69904985	2985	2985	2985	2985	0
14	20240823	204900	69904985	2985	2985	2985	2985	0
15	20240823	204800	69904985	2985	2985	2985	2985	0
16	20240823	204700	69904985	2985	2985	2985	2985	0
17	20240823	204600	69904985	2985	2985	2985	2985	0
18	20240823	204500	69904985	2985	2985	2985	2985	0
19	20240823	204400	69904985	2985	2985	2985	2985	0
20	20240823	204300	69904985	2985	2985	2985	2985	0
21	20240823	204200	69904985	2985	2985	2985	2985	0
22	20240823	204100	69904985	2985	2985	2985	2985	0
23	20240823	204000	69904985	2985	2985	2985	2985	0
24	20240823	203900	69904985	2985	2985	2985	2985	0
25	20240823	203800	69904985	2985	2985	2985	2985	0
26	20240823	203700	69904985	2985	2985	2985	2985	0
27	20240823	203600	69904985	2985	2985	2985	2985	0
28	20240823	203500	69904985	2985	2985	2985	2985	0
29	20240823	203400	69904985	2985	2985	2985	2985	0
30	20240823	203300	69904985	2985	2985	2985	2985	0
31	20240823	203200	69904985	2985	2985	2985	2985	0
32	20240823	203100	69904985	2985	2985	2985	2985	662
33	20240823	203000	69904985	2985	2985	2985	2985	0
34	20240823	202900	69904985	2985	2985	2985	2985	0
35	20240823	202800	69904985	2985	2985	2985	2985	0
36	20240823	202700	69904985	2985	2985	2985	2985	0
37	20240823	202600	69904985	2985	2985	2985	2985	0
38	20240823	202500	69904985	2985	2985	2985	2985	0
39	20240823	202400	69904985	2985	2985	2985	2985	0
40	20240823	202300	69904985	2985	2985	2985	2985	0
41	20240823	202200	69904985	2985	2985	2985	2985	0
42	20240823	202100	69904985	2985	2985	2985	2985	0
43	20240823	202000	69904985	2985	2985	2985	2985	0
44	20240823	201900	69904985	2985	2985	2985	2985	0
45	20240823	201800	69904985	2985	2985	2985	2985	0
46	20240823	201700	69904985	2985	2985	2985	2985	0
47	20240823	201600	69904985	2985	2985	2985	2985	0
48	20240823	201500	69904985	2985	2985	2985	2985	0
49	20240823	201400	69904985	2985	2985	2985	2985	0
50	20240823	201300	69904985	2985	2985	2985	2985	0
51	20240823	201200	69904985	2985	2985	2985	2985	0
52	20240823	201100	69904985	2985	2985	2985	2985	0
53	20240823	201000	69904985	2985	2985	2985	2985	0
54	20240823	200900	69904985	2985	2985	2985	2985	0
55	20240823	200800	69904985	2985	2985	2985	2985	0
56	20240823	200700	69904985	2985	2985	2985	2985	0
57	20240823	200600	69904985	2985	2985	2985	2985	0
58	20240823	200500	69904985	2985	2985	2985	2985	0
59	20240823	200400	69904985	2985	2985	2985	2985	0
60	20240823	200300	69904985	2985	2985	2985	2985	0
61	20240823	200200	69904985	2985	2985	2985	2985	0
62	20240823	200100	69904985	2985	2985	2985	2985	662
63	20240823	200000	69904985	2985	2985	2985	2985	0
64	20240823	195900	69904985	2985	2985	2985	2985	0
65	20240823	195800	69904985	2985	2985	2985	2985	0
66	20240823	195700	69904985	2985	2985	2985	2985	0
67	20240823	195600	69904985	2985	2985	2985	2985	0
68	20240823	195500	69904985	2985	2985	2985	2985	0
69	20240823	195400	69904985	2985	2985	2985	2985	0
70	20240823	195300	69904985	2985	2985	2985	2985	0
71	20240823	195200	69904985	2985	2985	2985	2985	0
72	20240823	195100	69904985	2985	2985	2985	2985	0
73	20240823	195000	69904985	2985	2985	2985	2985	0
74	20240823	194900	69904985	2985	2985	2985	2985	0
75	20240823	194800	69904985	2985	2985	2985	2985	0
76	20240823	194700	69904985	2985	2985	2985	2985	0
77	20240823	194600	69904985	2985	2985	2985	2985	0
78	20240823	194500	69904985	2985	2985	2985	2985	0
79	20240823	194400	69904985	2985	2985	2985	2985	0
80	20240823	194300	69904985	2985	2985	2985	2985	0
81	20240823	194200	69904985	2985	2985	2985	2985	0
82	20240823	194100	69904985	2985	2985	2985	2985	0
83	20240823	194000	69904985	2985	2985	2985	2985	0
84	20240823	193900	69904985	2985	2985	2985	2985	0
85	20240823	193800	69904985	2985	2985	2985	2985	0
86	20240823	193700	69904985	2985	2985	2985	2985	0
87	20240823	193600	69904985	2985	2985	2985	2985	0
88	20240823	193500	69904985	2985	2985	2985	2985	0
89	20240823	193400	69904985	2985	2985	2985	2985	0
90	20240823	193300	69904985	2985	2985	2985	2985	0
91	20240823	193200	69904985	2985	2985	2985	2985	0
92	20240823	193100	69904985	2985	2985	2985	2985	662
93	20240823	193000	69904985	2985	2985	2985	2985	0
94	20240823	192900	69904985	2985	2985	2985	2985	0
95	20240823	192800	69904985	2985	2985	2985	2985	0
96	20240823	192700	69904985	2985	2985	2985	2985	0
97	20240823	192600	69904985	2985	2985	2985	2985	0
98	20240823	192500	69904985	2985	2985	2985	2985	0
99	20240823	192400	69904985	2985	2985	2985	2985	0
100	20240823	192300	69904985	2985	2985	2985	2985	0
101	20240823	192200	69904985	2985	2985	2985	2985	0
102	20240823	192100	69904985	2985	2985	2985	2985	0
103	20240823	192000	69904985	2985	2985	2985	2985	0
104	20240823	191900	69904985	2985	2985	2985	2985	0
105	20240823	191800	69904985	2985	2985	2985	2985	0
106	20240823	191700	69904985	2985	2985	2985	2985	0
107	20240823	191600	69904985	2985	2985	2985	2985	0
108	20240823	191500	69904985	2985	2985	2985	2985	0
109	20240823	191400	69904985	2985	2985	2985	2985	0
110	20240823	191300	69904985	2985	2985	2985	2985	0
111	20240823	191200	69904985	2985	2985	2985	2985	0
112	20240823	191100	69904985	2985	2985	2985	2985	0
113	20240823	191000	69904985	2985	2985	2985	2985	0
114	20240823	190900	69904985	2985	2985	2985	2985	0
115	20240823	190800	69904985	2985	2985	2985	2985	0
116	20240823	190700	69904985	2985	2985	2985	2985	0
117	20240823	190600	69904985	2985	2985	2985	2985	0
118	20240823	190500	69904985	2985	2985	2985	2985	0
119	20240823	190400	69904985	2985	2985	2985	2985	0
120	20240823	190300	69904985	2985	2985	2985	2985	0
121	20240823	190200	69904985	2985	2985	2985	2985	0
122	20240823	190100	69904985	2985	2985	2985	2985	662
123	20240823	190000	69904985	2985	2985	2985	2985	0
124	20240823	185900	69904985	2985	2985	2985	2985	0
125	20240823	185800	69904985	2985	2985	2985	2985	0
126	20240823	185700	69904985	2985	2985	2985	2985	0
127	20240823	185600	69904985	2985	2985	2985	2985	0
128	20240823	185500	69904985	2985	2985	2985	2985	0
129	20240823	185400	69904985	2985	2985	2985	2985	0
130	20240823	185300	69904985	2985	2985	2985	2985	0
131	20240823	185200	69904985	2985	2985	2985	2985	0
132	20240823	185100	69904985	2985	2985	2985	2985	0
133	20240823	185000	69904985	2985	2985	2985	2985	0
134	20240823	184900	69904985	2985	2985	2985	2985	0
135	20240823	184800	69904985	2985	2985	2985	2985	0
136	20240823	184700	69904985	2985	2985	2985	2985	0
137	20240823	184600	69904985	2985	2985	2985	2985	0
138	20240823	184500	69904985	2985	2985	2985	2985	0
139	20240823	184400	69904985	2985	2985	2985	2985	0
140	20240823	184300	69904985	2985	2985	2985	2985	0
141	20240823	184200	69904985	2985	2985	2985	2985	0
142	20240823	184100	69904985	2985	2985	2985	2985	0
143	20240823	184000	69904985	2985	2985	2985	2985	0
144	20240823	183900	69904985	2985	2985	2985	2985	0
145	20240823	183800	69904985	2985	2985	2985	2985	0
146	20240823	183700	69904985	2985	2985	2985	2985	0
147	20240823	183600	69904985	2985	2985	2985	2985	0
148	20240823	183500	69904985	2985	2985	2985	2985	0
149	20240823	183400	69904985	2985	2985	2985	2985	0
150	20240823	183300	69904985	2985	2985	2985	2985	0
151	20240823	183200	69904985	2985	2985	2985	2985	0
152	20240823	183100	69904985	2985	2985	2985	2985	662
153	20240823	183000	69904985	2985	2985	2985	2985	0
154	20240823	182900	69904985	2985	2985	2985	2985	0
155	20240823	182800	69904985	2985	2985	2985	2985	0
156	20240823	182700	69904985	2985	2985	2985	2985	0
157	20240823	182600	69904985	2985	2985	2985	2985	0
158	20240823	182500	69904985	2985	2985	2985	2985	0
159	20240823	182400	69904985	2985	2985	2985	2985	0
160	20240823	182300	69904985	2985	2985	2985	2985	0
161	20240823	182200	69904985	2985	2985	2985	2985	0
162	20240823	182100	69904985	2985	2985	2985	2985	0
163	20240823	182000	69904985	2985	2985	2985	2985	0
164	20240823	181900	69904985	2985	2985	2985	2985	0
165	20240823	181800	69904985	2985	2985	2985	2985	0
166	20240823	181700	69904985	2985	2985	2985	2985	0
167	20240823	181600	69904985	2985	2985	2985	2985	0
168	20240823	181500	69904985	2985	2985	2985	2985	0
169	20240823	181400	69904985	2985	2985	2985	2985	0
170	20240823	181300	69904985	2985	2985	2985	2985	0
171	20240823	181200	69904985	2985	2985	2985	2985	0
172	20240823	181100	69904985	2985	2985	2985	2985	0
173	20240823	181000	69904985	2985	2985	2985	2985	0
174	20240823	180900	69904985	2985	2985	2985	2985	0
175	20240823	180800	69904985	2985	2985	2985	2985	0
176	20240823	180700	69904985	2985	2985	2985	2985	0
177	20240823	180600	69904985	2985	2985	2985	2985	0
178	20240823	180500	69904985	2985	2985	2985	2985	0
179	20240823	180400	69904985	2985	2985	2985	2985	0
180	20240823	180300	69904985	2985	2985	2985	2985	0
181	20240823	180200	69904985	2985	2985	2985	2985	0
182	20240823	180100	69904985	2985	2985	2985	2985	662
183	20240823	180000	69904985	2985	2985	2985	2985	0
184	20240823	175900	69904985	2985	2985	2985	2985	0
185	20240823	175800	69904985	2985	2985	2985	2985	0
186	20240823	175700	69904985	2985	2985	2985	2985	0
187	20240823	175600	69904985	2985	2985	2985	2985	0
188	20240823	175500	69904985	2985	2985	2985	2985	0
189	20240823	175400	69904985	2985	2985	2985	2985	0
190	20240823	175300	69904985	2985	2985	2985	2985	0
191	20240823	175200	69904985	2985	2985	2985	2985	0
192	20240823	175100	69904985	2985	2985	2985	2985	0
193	20240823	175000	69904985	2985	2985	2985	2985	0
194	20240823	174900	69904985	2985	2985	2985	2985	0
195	20240823	174800	69904985	2985	2985	2985	2985	0
196	20240823	174700	69904985	2985	2985	2985	2985	0
197	20240823	174600	69904985	2985	2985	2985	2985	0
198	20240823	174500	69904985	2985	2985	2985	2985	0
199	20240823	174400	69904985	2985	2985	2985	2985	0
200	20240823	174300	69904985	2985	2985	2985	2985	0
201	20240823	174200	69904985	2985	2985	2985	2985	0
202	20240823	174100	69904985	2985	2985	2985	2985	0
203	20240823	174000	69904985	2985	2985	2985	2985	0
204	20240823	173900	69904985	2985	2985	2985	2985	0
205	20240823	173800	69904985	2985	2985	2985	2985	0
206	20240823	173700	69904985	2985	2985	2985	2985	0
207	20240823	173600	69904985	2985	2985	2985	2985	0
208	20240823	173500	69904985	2985	2985	2985	2985	0
209	20240823	173400	69904985	2985	2985	2985	2985	0
210	20240823	173300	69904985	2985	2985	2985	2985	0
211	20240823	173200	69904985	2985	2985	2985	2985	0
212	20240823	173100	69904985	2985	2985	2985	2985	662
213	20240823	173000	69904985	2985	2985	2985	2985	0
214	20240823	172900	69904985	2985	2985	2985	2985	0
215	20240823	172800	69904985	2985	2985	2985	2985	0
216	20240823	172700	69904985	2985	2985	2985	2985	0
217	20240823	172600	69904985	2985	2985	2985	2985	0
218	20240823	172500	69904985	2985	2985	2985	2985	0
219	20240823	172400	69904985	2985	2985	2985	2985	0
220	20240823	172300	69904985	2985	2985	2985	2985	0
221	20240823	172200	69904985	2985	2985	2985	2985	0
222	20240823	172100	69904985	2985	2985	2985	2985	0
223	20240823	172000	69904985	2985	2985	2985	2985	0
224	20240823	171900	69904985	2985	2985	2985	2985	0
225	20240823	171800	69904985	2985	2985	2985	2985	0
226	20240823	171700	69904985	2985	2985	2985	2985	0
227	20240823	171600	69904985	2985	2985	2985	2985	0
228	20240823	171500	69904985	2985	2985	2985	2985	0
229	20240823	171400	69904985	2985	2985	2985	2985	0
230	20240823	171300	69904985	2985	2985	2985	2985	0
231	20240823	171200	69904985	2985	2985	2985	2985	0
232	20240823	171100	69904985	2985	2985	2985	2985	0
233	20240823	171000	69904985	2985	2985	2985	2985	0
234	20240823	170900	69904985	2985	2985	2985	2985	0
235	20240823	170800	69904985	2985	2985	2985	2985	0
236	20240823	170700	69904985	2985	2985	2985	2985	0
237	20240823	170600	69904985	2985	2985	2985	2985	0
238	20240823	170500	69904985	2985	2985	2985	2985	0
239	20240823	170400	69904985	2985	2985	2985	2985	0
240	20240823	170300	69904985	2985	2985	2985	2985	0
241	20240823	170200	69904985	2985	2985	2985	2985	0
242	20240823	170100	69904985	2985	2985	2985	2985	662
243	20240823	170000	69904985	2985	2985	2985	2985	0
244	20240823	165900	69904985	2985	2985	2985	2985	0
245	20240823	165800	69904985	2985	2985	2985	2985	0
246	20240823	165700	69904985	2985	2985	2985	2985	0
247	20240823	165600	69904985	2985	2985	2985	2985	0
248	20240823	165500	69904985	2985	2985	2985	2985	0
249	20240823	165400	69904985	2985	2985	2985	2985	0
250	20240823	165300	69904985	2985	2985	2985	2985	0
251	20240823	165200	69904985	2985	2985	2985	2985	0
252	20240823	165100	69904985	2985	2985	2985	2985	0
253	20240823	165000	69904985	2985	2985	2985	2985	0
254	20240823	164900	69904985	2985	2985	2985	2985	0
255	20240823	164800	69904985	2985	2985	2985	2985	0
256	20240823	164700	69904985	2985	2985	2985	2985	0
257	20240823	164600	69904985	2985	2985	2985	2985	0
258	20240823	164500	69904985	2985	2985	2985	2985	0
259	20240823	164400	69904985	2985	2985	2985	2985	0
260	20240823	164300	69904985	2985	2985	2985	2985	0
261	20240823	164200	69904985	2985	2985	2985	2985	0
262	20240823	164100	69904985	2985	2985	2985	2985	0
263	20240823	164000	69904985	2985	2985	2985	2985	0
264	20240823	163900	69904985	2985	2985	2985	2985	0
265	20240823	163800	69904985	2985	2985	2985	2985	0
266	20240823	163700	69904985	2985	2985	2985	2985	0
267	20240823	163600	69904985	2985	2985	2985	2985	0
268	20240823	163500	69904985	2985	2985	2985	2985	0
269	20240823	163400	69904985	2985	2985	2985	2985	0
270	20240823	163300	69904985	2985	2985	2985	2985	0
271	20240823	163200	69904985	2985	2985	2985	2985	0
272	20240823	163100	69904985	2985	2985	2985	2985	662
273	20240823	163000	69904985	2985	2985	2985	2985	0
274	20240823	162900	69904985	2985	2985	2985	2985	0
275	20240823	162800	69904985	2985	2985	2985	2985	0
276	20240823	162700	69904985	2985	2985	2985	2985	0
277	20240823	162600	69904985	2985	2985	2985	2985	0
278	20240823	162500	69904985	2985	2985	2985	2985	0
279	20240823	162400	69904985	2985	2985	2985	2985	0
280	20240823	162300	69904985	2985	2985	2985	2985	0
281	20240823	162200	69904985	2985	2985	2985	2985	0
282	20240823	162100	69904985	2985	2985	2985	2985	0
283	20240823	162000	69904985	2985	2985	2985	2985	0
284	20240823	161900	69904985	2985	2985	2985	2985	0
285	20240823	161800	69904985	2985	2985	2985	2985	0
286	20240823	161700	69904985	2985	2985	2985	2985	0
287	20240823	161600	69904985	2985	2985	2985	2985	0
288	20240823	161500	69904985	2985	2985	2985	2985	0
289	20240823	161400	69904985	2985	2985	2985	2985	0
290	20240823	161300	69904985	2985	2985	2985	2985	0
291	20240823	161200	69904985	2985	2985	2985	2985	0
292	20240823	161100	69904985	2985	2985	2985	2985	0
293	20240823	161000	69904985	2985	2985	2985	2985	0
294	20240823	160900	69904985	2985	2985	2985	2985	0
295	20240823	160800	69904985	2985	2985	2985	2985	0
296	20240823	160700	69904985	2985	2985	2985	2985	0
297	20240823	160600	69904985	2985	2985	2985	2985	0
298	20240823	160500	69904985	2985	2985	2985	2985	0
299	20240823	160400	69904985	2985	2985	2985	2985	0
300	20240823	160300	69904985	2985	2985	2985	2985	0
301	20240823	160200	69904985	2985	2985	2985	2985	0
302	20240823	160100	69904985	2985	2985	2985	2985	662
303	20240823	160000	69904985	2985	2985	2985	2985	0
304	20240823	155900	69904985	2985	2985	2985	2985	0
305	20240823	155800	69904985	2985	2985	2985	2985	0
306	20240823	155700	69904985	2985	2985	2985	2985	0
307	20240823	155600	69904985	2985	2985	2985	2985	0
308	20240823	155500	69904985	2985	2985	2985	2985	0
309	20240823	155400	69904985	2985	2985	2985	2985	0
310	20240823	155300	69904985	2985	2985	2985	2985	0
311	20240823	155200	69904985	2985	2985	2985	2985	0
312	20240823	155100	69904985	2985	2985	2985	2985	0
313	20240823	155000	69904985	2985	2985	2985	2985	0
314	20240823	154900	69904985	2985	2985	2985	2985	0
315	20240823	154800	69904985	2985	2985	2985	2985	0
316	20240823	154700	69904985	2985	2985	2985	2985	0
317	20240823	154600	69904985	2985	2985	2985	2985	0
318	20240823	154500	69904985	2985	2985	2985	2985	0
319	20240823	154400	69904985	2985	2985	2985	2985	0
320	20240823	154300	69904985	2985	2985	2985	2985	0
321	20240823	154200	69904985	2985	2985	2985	2985	0
322	20240823	154100	69904985	2985	2985	2985	2985	0
323	20240823	154000	69904985	2985	2985	2985	2985	0
324	20240823	153900	69904985	2985	2985	2985	2985	0
325	20240823	153800	69904985	2985	2985	2985	2985	0
326	20240823	153700	69904985	2985	2985	2985	2985	0
327	20240823	153600	69904985	2985	2985	2985	2985	0
328	20240823	153500	69904985	2985	2985	2985	2985	0
329	20240823	153400	69904985	2985	2985	2985	2985	0
330	20240823	153300	69904985	2985	2985	2985	2985	0
331	20240823	153200	69904985	2985	2985	2985	2985	0
332	20240823	153100	69904985	2985	2985	2985	2985	662
333	20240823	153000	69904985	2985	2985	2985	2985	662
334	20240823	152900	67928915	2950	2950	2950	2950	0
335	20240823	152800	67928915	2950	2950	2950	2950	0
336	20240823	152700	67928915	2950	2950	2950	2950	0
337	20240823	152600	67928915	2950	2950	2950	2950	0
338	20240823	152500	67928915	2950	2950	2950	2950	0
339	20240823	152400	67928915	2950	2950	2950	2950	0
340	20240823	152300	67928915	2950	2950	2950	2950	0
341	20240823	152200	67928915	2950	2950	2950	2950	0
342	20240823	152100	67928915	2950	2950	2950	2950	0
343	20240823	152000	67928915	2950	2950	2950	2950	0
344	20240823	151900	67928915	2950	2895	2950	2890	335
345	20240823	151800	66960220	2900	2925	2945	2900	163
346	20240823	151700	66486000	2950	2950	2950	2950	0
347	20240823	151600	66486000	2950	2950	2950	2950	0
348	20240823	151500	66486000	2950	2950	2950	2950	0
349	20240823	151400	66486000	2950	2950	2950	2950	0
350	20240823	151300	66486000	2950	2950	2950	2950	0
351	20240823	151200	66486000	2950	2950	2950	2950	10
352	20240823	151100	66456500	2950	2950	2950	2950	0
353	20240823	151000	66456500	2950	2950	2950	2950	0
354	20240823	150900	66456500	2950	2945	2950	2945	2
355	20240823	150800	66450605	2950	2950	2950	2950	0
356	20240823	150700	66450605	2950	2950	2950	2950	0
357	20240823	150600	66450605	2950	2950	2950	2950	4
358	20240823	150500	66438805	2950	2950	2950	2950	1
359	20240823	150400	66435855	2960	2960	2960	2960	0
360	20240823	150300	66435855	2960	2950	2960	2950	14
361	20240823	150200	66394545	2950	2950	2950	2950	0
362	20240823	150100	66394545	2950	2950	2950	2950	0
363	20240823	150000	66394545	2950	2950	2950	2950	0
364	20240823	145900	66394545	2950	2950	2950	2950	0
365	20240823	145800	66394545	2950	2950	2950	2950	0
366	20240823	145700	66394545	2950	2950	2950	2950	1
367	20240823	145600	66391595	2945	2945	2945	2945	6
368	20240823	145500	66373925	2945	2945	2945	2945	0
369	20240823	145400	66373925	2945	2945	2945	2945	2
370	20240823	145300	66368035	2920	2920	2920	2920	0
371	20240823	145200	66368035	2920	2920	2920	2920	0
372	20240823	145100	66368035	2920	2920	2920	2920	0
373	20240823	145000	66368035	2920	2930	2930	2920	1300
374	20240823	144900	62572020	2960	2960	2960	2960	0
375	20240823	144800	62572020	2960	2960	2960	2960	0
376	20240823	144700	62572020	2960	2960	2960	2960	0
377	20240823	144600	62572020	2960	2960	2960	2960	0
378	20240823	144500	62572020	2960	2960	2960	2960	0
379	20240823	144400	62572020	2960	2960	2960	2960	0
380	20240823	144300	62572020	2960	2960	2960	2960	0
381	20240823	144200	62572020	2960	2960	2960	2960	1
382	20240823	144100	62569060	2915	2925	2925	2915	431
383	20240823	144000	61311630	2930	2935	2935	2930	185
384	20240823	143900	60768705	2940	2960	2960	2940	646
385	20240823	143800	58867045	2965	2965	2965	2965	1
386	20240823	143700	58864080	2965	2965	2965	2965	0
387	20240823	143600	58864080	2965	2965	2965	2965	0
388	20240823	143500	58864080	2965	2965	2965	2965	0
389	20240823	143400	58864080	2965	2965	2965	2965	0
390	20240823	143300	58864080	2965	2965	2965	2965	0
391	20240823	143200	58864080	2965	2965	2965	2965	0
392	20240823	143100	58864080	2965	2965	2965	2965	0
393	20240823	143000	58864080	2965	2965	2965	2965	1
394	20240823	142900	58861115	2965	2965	2965	2965	0
395	20240823	142800	58861115	2965	2965	2965	2965	2
396	20240823	142700	58855185	2965	2965	2965	2965	5
397	20240823	142600	58840360	2965	2965	2965	2965	1
398	20240823	142500	58837395	2965	2965	2965	2965	0
399	20240823	142400	58837395	2965	2965	2965	2965	0
400	20240823	142300	58837395	2965	2965	2965	2965	0
401	20240823	142200	58837395	2965	2965	2965	2965	0
402	20240823	142100	58837395	2965	2965	2965	2965	3
403	20240823	142000	58828500	2965	2965	2965	2965	1
404	20240823	141900	58825535	2975	2975	2975	2975	0
405	20240823	141800	58825535	2975	2975	2975	2975	0
406	20240823	141700	58825535	2975	2975	2975	2975	0
407	20240823	141600	58825535	2975	2975	2975	2975	0
408	20240823	141500	58825535	2975	2975	2975	2975	0
409	20240823	141400	58825535	2975	2970	2975	2970	100
410	20240823	141300	58528125	2975	2975	2975	2975	0
411	20240823	141200	58528125	2975	2975	2975	2975	0
412	20240823	141100	58528125	2975	2975	2975	2975	0
413	20240823	141000	58528125	2975	2960	2975	2960	68
414	20240823	140900	58326620	2960	2960	2960	2960	0
415	20240823	140800	58326620	2960	2960	2960	2960	3
416	20240823	140700	58317740	2940	2940	2940	2940	0
417	20240823	140600	58317740	2940	2965	2965	2940	732
418	20240823	140500	56157495	2980	2980	2980	2980	0
419	20240823	140400	56157495	2980	2980	2980	2980	0
420	20240823	140300	56157495	2980	2980	2980	2980	0
421	20240823	140200	56157495	2980	2980	2980	2980	0
422	20240823	140100	56157495	2980	2980	2980	2980	0
423	20240823	140000	56157495	2980	2980	2980	2980	0
424	20240823	135900	56157495	2980	2980	2980	2980	0
425	20240823	135800	56157495	2980	2980	2980	2980	0
426	20240823	135700	56157495	2980	2975	2980	2975	170
427	20240823	135600	55651235	2960	2960	2960	2960	324
428	20240823	135500	54692195	2970	2970	2970	2970	0
429	20240823	135400	54692195	2970	2970	2970	2970	0
430	20240823	135300	54692195	2970	2970	2970	2970	0
431	20240823	135200	54692195	2970	2965	2970	2965	15
432	20240823	135100	54647670	2960	2960	2960	2960	0
433	20240823	135000	54647670	2960	2960	2960	2960	0
434	20240823	134900	54647670	2960	2960	2960	2960	0
435	20240823	134800	54647670	2960	2960	2960	2960	0
436	20240823	134700	54647670	2960	2960	2960	2960	0
437	20240823	134600	54647670	2960	2960	2960	2960	0
438	20240823	134500	54647670	2960	2960	2960	2960	0
439	20240823	134400	54647670	2960	2960	2960	2960	0
440	20240823	134300	54647670	2960	2960	2960	2960	1
441	20240823	134200	54644710	2965	2965	2965	2965	0
442	20240823	134100	54644710	2965	2965	2965	2965	0
443	20240823	134000	54644710	2965	2965	2965	2965	0
444	20240823	133900	54644710	2965	2965	2965	2965	0
445	20240823	133800	54644710	2965	2965	2965	2965	0
446	20240823	133700	54644710	2965	2965	2965	2965	0
447	20240823	133600	54644710	2965	2965	2965	2965	0
448	20240823	133500	54644710	2965	2965	2965	2965	0
449	20240823	133400	54644710	2965	2965	2965	2965	0
450	20240823	133300	54644710	2965	2965	2965	2965	0
451	20240823	133200	54644710	2965	2965	2965	2965	0
452	20240823	133100	54644710	2965	2965	2965	2965	1
453	20240823	133000	54641745	2970	2970	2970	2970	1877
454	20240823	132900	49067055	2970	2970	2970	2970	300
455	20240823	132800	48176055	2970	2970	2970	2970	128
456	20240823	132700	47795895	2970	2970	2970	2970	0
457	20240823	132600	47795895	2970	2970	2970	2970	0
458	20240823	132500	47795895	2970	2970	2970	2970	0
459	20240823	132400	47795895	2970	2970	2970	2970	0
460	20240823	132300	47795895	2970	2970	2970	2970	0
461	20240823	132200	47795895	2970	2970	2970	2970	2
462	20240823	132100	47789955	2970	2970	2970	2970	0
463	20240823	132000	47789955	2970	2970	2970	2970	0
464	20240823	131900	47789955	2970	2970	2970	2970	0
465	20240823	131800	47789955	2970	2970	2970	2970	0
466	20240823	131700	47789955	2970	2970	2970	2970	1
467	20240823	131600	47786985	2950	2955	2955	2950	345
468	20240823	131500	46768895	2955	2975	2975	2955	478
469	20240823	131400	45353975	3000	3000	3000	3000	0
470	20240823	131300	45353975	3000	3000	3000	3000	0
471	20240823	131200	45353975	3000	3005	3005	3000	128
472	20240823	131100	44969965	3015	3010	3015	3010	3
473	20240823	131000	44960930	3015	3015	3015	3015	0
474	20240823	130900	44960930	3015	3015	3015	3015	0
475	20240823	130800	44960930	3015	3010	3015	3000	46
476	20240823	130700	44822595	3015	2995	3015	2995	109
477	20240823	130600	44495405	3000	3000	3000	3000	0
478	20240823	130500	44495405	3000	2975	3000	2975	10
479	20240823	130400	44465505	2975	2975	2975	2975	10
480	20240823	130300	44435755	2980	2980	2980	2980	0
481	20240823	130200	44435755	2980	2980	2980	2980	0
482	20240823	130100	44435755	2980	2980	2980	2980	55
483	20240823	130000	44271855	2980	2975	2980	2970	360
484	20240823	125900	43202380	2995	2995	2995	2995	54
485	20240823	125800	43040650	2995	2995	2995	2995	229
486	20240823	125700	42354795	2995	3020	3020	2990	876
487	20240823	125600	39731225	3030	3045	3045	2995	905
488	20240823	125500	36999970	3070	3085	3085	3070	326
489	20240823	125400	35994275	3100	2975	3100	2975	4533
490	20240823	125300	22259465	2970	2945	2970	2945	943
491	20240823	125200	19467720	2945	2945	2945	2945	0
492	20240823	125100	19467720	2945	2945	2945	2945	0
493	20240823	125000	19467720	2945	2950	2950	2945	429
494	20240823	124900	18203985	2945	2945	2945	2945	986
495	20240823	124800	15300215	2945	2945	2945	2945	0
496	20240823	124700	15300215	2945	2945	2945	2945	0
497	20240823	124600	15300215	2945	2945	2945	2945	0
498	20240823	124500	15300215	2945	2945	2945	2945	0
499	20240823	124400	15300215	2945	2945	2945	2945	0
500	20240823	124300	15300215	2945	2945	2945	2945	50
501	20240823	124200	15152965	2945	2945	2945	2945	0
502	20240823	124100	15152965	2945	2945	2945	2945	0
503	20240823	124000	15152965	2945	2945	2945	2945	0
504	20240823	123900	15152965	2945	2945	2945	2945	0
505	20240823	123800	15152965	2945	2945	2945	2945	0
506	20240823	123700	15152965	2945	2945	2945	2945	0
507	20240823	123600	15152965	2945	2945	2945	2945	0
508	20240823	123500	15152965	2945	2945	2945	2945	0
509	20240823	123400	15152965	2945	2945	2945	2945	0
510	20240823	123300	15152965	2945	2945	2945	2945	0
511	20240823	123200	15152965	2945	2945	2945	2945	0
512	20240823	123100	15152965	2945	2945	2945	2945	0
513	20240823	123000	15152965	2945	2945	2945	2945	0
514	20240823	122900	15152965	2945	2945	2945	2945	0
515	20240823	122800	15152965	2945	2945	2945	2945	0
516	20240823	122700	15152965	2945	2945	2945	2945	0
517	20240823	122600	15152965	2945	2945	2945	2945	0
518	20240823	122500	15152965	2945	2945	2945	2945	0
519	20240823	122400	15152965	2945	2945	2945	2945	0
520	20240823	122300	15152965	2945	2945	2945	2945	0
521	20240823	122200	15152965	2945	2945	2945	2945	0
522	20240823	122100	15152965	2945	2945	2945	2945	0
523	20240823	122000	15152965	2945	2945	2945	2945	0
524	20240823	121900	15152965	2945	2945	2945	2945	0
525	20240823	121800	15152965	2945	2945	2945	2945	0
526	20240823	121700	15152965	2945	2945	2945	2945	0
527	20240823	121600	15152965	2945	2945	2945	2945	0
528	20240823	121500	15152965	2945	2945	2945	2945	0
529	20240823	121400	15152965	2945	2945	2945	2945	0
530	20240823	121300	15152965	2945	2945	2945	2945	0
531	20240823	121200	15152965	2945	2945	2945	2945	0
532	20240823	121100	15152965	2945	2945	2945	2945	0
533	20240823	121000	15152965	2945	2945	2945	2945	0
534	20240823	120900	15152965	2945	2945	2945	2945	0
535	20240823	120800	15152965	2945	2945	2945	2945	0
536	20240823	120700	15152965	2945	2945	2945	2945	0
537	20240823	120600	15152965	2945	2945	2945	2945	0
538	20240823	120500	15152965	2945	2945	2945	2945	0
539	20240823	120400	15152965	2945	2945	2945	2945	0
540	20240823	120300	15152965	2945	2945	2945	2945	0
541	20240823	120200	15152965	2945	2945	2945	2945	1
542	20240823	120100	15150020	2945	2945	2945	2945	0
543	20240823	120000	15150020	2945	2945	2945	2945	0
544	20240823	115900	15150020	2945	2945	2945	2945	0
545	20240823	115800	15150020	2945	2945	2945	2945	0
546	20240823	115700	15150020	2945	2945	2945	2945	0
547	20240823	115600	15150020	2945	2945	2945	2945	0
548	20240823	115500	15150020	2945	2945	2945	2945	0
549	20240823	115400	15150020	2945	2945	2945	2945	0
550	20240823	115300	15150020	2945	2945	2945	2945	0
551	20240823	115200	15150020	2945	2945	2945	2945	0
552	20240823	115100	15150020	2945	2945	2945	2945	0
553	20240823	115000	15150020	2945	2945	2945	2945	0
554	20240823	114900	15150020	2945	2945	2945	2945	0
555	20240823	114800	15150020	2945	2945	2945	2945	0
556	20240823	114700	15150020	2945	2945	2945	2945	0
557	20240823	114600	15150020	2945	2945	2945	2945	0
558	20240823	114500	15150020	2945	2945	2945	2945	0
559	20240823	114400	15150020	2945	2945	2945	2945	0
560	20240823	114300	15150020	2945	2945	2945	2945	0
561	20240823	114200	15150020	2945	2945	2945	2945	0
562	20240823	114100	15150020	2945	2945	2945	2945	0
563	20240823	114000	15150020	2945	2945	2945	2945	0
564	20240823	113900	15150020	2945	2945	2945	2945	0
565	20240823	113800	15150020	2945	2945	2945	2945	110
566	20240823	113700	14826070	2945	2945	2945	2945	0
567	20240823	113600	14826070	2945	2945	2945	2945	0
568	20240823	113500	14826070	2945	2945	2945	2945	0
569	20240823	113400	14826070	2945	2945	2945	2945	0
570	20240823	113300	14826070	2945	2945	2945	2945	0
571	20240823	113200	14826070	2945	2945	2945	2945	0
572	20240823	113100	14826070	2945	2945	2945	2945	0
573	20240823	113000	14826070	2945	2945	2945	2945	0
574	20240823	112900	14826070	2945	2945	2945	2945	0
575	20240823	112800	14826070	2945	2945	2945	2945	0
576	20240823	112700	14826070	2945	2945	2945	2945	0
577	20240823	112600	14826070	2945	2945	2945	2945	0
578	20240823	112500	14826070	2945	2945	2945	2945	0
579	20240823	112400	14826070	2945	2945	2945	2945	0
580	20240823	112300	14826070	2945	2945	2945	2945	0
581	20240823	112200	14826070	2945	2945	2945	2945	0
582	20240823	112100	14826070	2945	2945	2945	2945	0
583	20240823	112000	14826070	2945	2945	2945	2945	0
584	20240823	111900	14826070	2945	2945	2945	2945	0
585	20240823	111800	14826070	2945	2945	2945	2945	0
586	20240823	111700	14826070	2945	2945	2945	2945	0
587	20240823	111600	14826070	2945	2945	2945	2945	0
588	20240823	111500	14826070	2945	2945	2945	2945	0
589	20240823	111400	14826070	2945	2945	2945	2945	0
590	20240823	111300	14826070	2945	2945	2945	2945	0
591	20240823	111200	14826070	2945	2945	2945	2945	0
592	20240823	111100	14826070	2945	2945	2945	2945	0
593	20240823	111000	14826070	2945	2945	2945	2945	0
594	20240823	110900	14826070	2945	2945	2945	2945	0
595	20240823	110800	14826070	2945	2930	2945	2930	1000
596	20240823	110700	11884600	2935	2935	2935	2935	0
597	20240823	110600	11884600	2935	2935	2935	2935	0
598	20240823	110500	11884600	2935	2935	2935	2935	0
599	20240823	110400	11884600	2935	2935	2935	2935	0
600	20240823	110300	11884600	2935	2935	2935	2935	0
601	20240823	110200	11884600	2935	2935	2935	2935	0
602	20240823	110100	11884600	2935	2935	2935	2935	0
603	20240823	110000	11884600	2935	2935	2935	2935	0
604	20240823	105900	11884600	2935	2935	2935	2935	0
605	20240823	105800	11884600	2935	2935	2935	2935	0
606	20240823	105700	11884600	2935	2935	2935	2935	0
607	20240823	105600	11884600	2935	2935	2935	2935	0
608	20240823	105500	11884600	2935	2930	2935	2930	141
609	20240823	105400	11471465	2930	2930	2930	2930	0
610	20240823	105300	11471465	2930	2930	2930	2930	0
611	20240823	105200	11471465	2930	2930	2930	2930	0
612	20240823	105100	11471465	2930	2930	2930	2930	0
613	20240823	105000	11471465	2930	2930	2930	2930	17
614	20240823	104900	11421655	2930	2930	2930	2930	0
615	20240823	104800	11421655	2930	2930	2930	2930	0
616	20240823	104700	11421655	2930	2930	2930	2930	0
617	20240823	104600	11421655	2930	2930	2930	2930	0
618	20240823	104500	11421655	2930	2930	2930	2930	0
619	20240823	104400	11421655	2930	2930	2930	2930	0
620	20240823	104300	11421655	2930	2930	2930	2930	0
621	20240823	104200	11421655	2930	2930	2930	2930	0
622	20240823	104100	11421655	2930	2930	2930	2930	0
623	20240823	104000	11421655	2930	2930	2930	2930	0
624	20240823	103900	11421655	2930	2930	2930	2930	0
625	20240823	103800	11421655	2930	2930	2930	2930	0
626	20240823	103700	11421655	2930	2930	2930	2930	43
627	20240823	103600	11295665	2930	2930	2930	2930	0
628	20240823	103500	11295665	2930	2930	2930	2930	0
629	20240823	103400	11295665	2930	2930	2930	2930	0
630	20240823	103300	11295665	2930	2930	2930	2930	0
631	20240823	103200	11295665	2930	2930	2930	2930	0
632	20240823	103100	11295665	2930	2930	2930	2930	46
633	20240823	103000	11160885	2930	2930	2930	2930	0
634	20240823	102900	11160885	2930	2930	2930	2930	0
635	20240823	102800	11160885	2930	2930	2930	2930	0
636	20240823	102700	11160885	2930	2930	2930	2930	0
637	20240823	102600	11160885	2930	2930	2930	2930	0
638	20240823	102500	11160885	2930	2930	2930	2930	0
639	20240823	102400	11160885	2930	2930	2930	2930	4
640	20240823	102300	11149165	2935	2935	2935	2935	0
641	20240823	102200	11149165	2935	2935	2935	2935	145
642	20240823	102100	10723590	2945	2945	2945	2945	0
643	20240823	102000	10723590	2945	2945	2945	2945	0
644	20240823	101900	10723590	2945	2945	2945	2945	0
645	20240823	101800	10723590	2945	2945	2945	2945	0
646	20240823	101700	10723590	2945	2945	2945	2945	0
647	20240823	101600	10723590	2945	2945	2945	2945	0
648	20240823	101500	10723590	2945	2945	2945	2945	4
649	20240823	101400	10711810	2945	2940	2945	2940	2
650	20240823	101300	10705925	2940	2940	2940	2940	0
651	20240823	101200	10705925	2940	2940	2940	2940	0
652	20240823	101100	10705925	2940	2940	2940	2940	0
653	20240823	101000	10705925	2940	2940	2940	2940	199
654	20240823	100900	10120865	2940	2940	2940	2940	0
655	20240823	100800	10120865	2940	2940	2940	2940	0
656	20240823	100700	10120865	2940	2940	2940	2940	0
657	20240823	100600	10120865	2940	2940	2940	2940	38
658	20240823	100500	10009145	2945	2945	2945	2945	0
659	20240823	100400	10009145	2945	2945	2945	2945	0
660	20240823	100300	10009145	2945	2945	2945	2945	0
661	20240823	100200	10009145	2945	2945	2945	2945	0
662	20240823	100100	10009145	2945	2945	2945	2945	3
663	20240823	100000	10000310	2945	2945	2945	2945	0
664	20240823	095900	10000310	2945	2945	2945	2945	0
665	20240823	095800	10000310	2945	2945	2945	2945	0
666	20240823	095700	10000310	2945	2945	2945	2945	1
667	20240823	095600	9997365	2940	2940	2940	2940	1
668	20240823	095500	9994425	2935	2935	2935	2935	34
669	20240823	095400	9894635	2945	2940	2945	2940	50
670	20240823	095300	9747630	2940	2940	2940	2940	0
671	20240823	095200	9747630	2940	2940	2940	2940	0
672	20240823	095100	9747630	2940	2940	2940	2940	1
673	20240823	095000	9744690	2945	2945	2945	2945	6
674	20240823	094900	9727020	2945	2945	2945	2945	190
675	20240823	094800	9167470	2945	2945	2945	2945	0
676	20240823	094700	9167470	2945	2945	2945	2945	0
677	20240823	094600	9167470	2945	2945	2945	2945	50
678	20240823	094500	9020220	2945	2945	2945	2945	3
679	20240823	094400	9011385	2945	2940	2945	2940	7
680	20240823	094300	8990775	2935	2935	2935	2935	47
681	20240823	094200	8852830	2935	2935	2935	2935	0
682	20240823	094100	8852830	2935	2935	2935	2935	103
683	20240823	094000	8550525	2935	2935	2935	2935	272
684	20240823	093900	7752205	2935	2935	2935	2935	0
685	20240823	093800	7752205	2935	2935	2935	2935	79
686	20240823	093700	7520340	2935	2935	2935	2935	0
687	20240823	093600	7520340	2935	2935	2935	2935	0
688	20240823	093500	7520340	2935	2935	2935	2935	0
689	20240823	093400	7520340	2935	2940	2940	2935	297
690	20240823	093300	6647960	2950	2950	2950	2950	50
691	20240823	093200	6500460	2950	2945	2950	2940	1081
692	20240823	093100	3321515	2945	2945	2950	2945	67
693	20240823	093000	3124195	2950	2950	2950	2950	104
694	20240823	092900	2817395	2950	2950	2950	2950	0
695	20240823	092800	2817395	2950	2950	2950	2950	0
696	20240823	092700	2817395	2950	2945	2950	2945	31
697	20240823	092600	2725960	2950	2950	2950	2950	3
698	20240823	092500	2717110	2950	2950	2950	2950	0
699	20240823	092400	2717110	2950	2950	2950	2950	30
700	20240823	092300	2628610	2950	2950	2950	2945	210
701	20240823	092200	2009210	2950	2950	2950	2945	20
702	20240823	092100	1950235	2945	2950	2950	2945	12
703	20240823	092000	1914860	2945	2945	2945	2945	0
704	20240823	091900	1914860	2945	2945	2945	2945	20
705	20240823	091800	1855960	2945	2940	2945	2940	11
706	20240823	091700	1823615	2940	2935	2940	2935	3
707	20240823	091600	1814805	2965	2965	2965	2965	0
708	20240823	091500	1814805	2965	2965	2965	2965	0
709	20240823	091400	1814805	2965	2965	2965	2965	0
710	20240823	091300	1814805	2965	2965	2965	2965	50
711	20240823	091200	1666555	2970	2970	2970	2970	0
712	20240823	091100	1666555	2970	2970	2970	2970	0
713	20240823	091000	1666555	2970	2970	2970	2970	0
714	20240823	090900	1666555	2970	2970	2970	2970	50
715	20240823	090800	1518055	2970	2970	2970	2970	22
716	20240823	090700	1452715	2980	2920	2980	2920	21
717	20240823	090600	1390945	2930	2920	2930	2920	302
718	20240823	090500	509090	2920	2920	2920	2920	0
719	20240823	090400	509090	2920	2920	2920	2920	0
720	20240823	090300	509090	2920	2920	2920	2920	0
721	20240823	090200	509090	2920	2865	2920	2865	51
722	20240823	090100	362920	2920	2880	2920	2880	123
723	20240823	090000	8640	2880	2880	2880	2880	3