KissMeData/010820/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	185400	927241720	2970	2970	2970	2970	5183
3	20240823	185300	927241720	2970	2970	2970	2970	0
4	20240823	185200	927241720	2970	2970	2970	2970	0
5	20240823	185100	927241720	2970	2970	2970	2970	0
6	20240823	185000	927241720	2970	2970	2970	2970	0
7	20240823	184900	927241720	2970	2970	2970	2970	0
8	20240823	184800	927241720	2970	2970	2970	2970	0
9	20240823	184700	927241720	2970	2970	2970	2970	0
10	20240823	184600	927241720	2970	2970	2970	2970	0
11	20240823	184500	927241720	2970	2970	2970	2970	0
12	20240823	184400	927241720	2970	2970	2970	2970	0
13	20240823	184300	927241720	2970	2970	2970	2970	0
14	20240823	184200	927241720	2970	2970	2970	2970	0
15	20240823	184100	927241720	2970	2970	2970	2970	0
16	20240823	184000	927241720	2970	2970	2970	2970	0
17	20240823	183900	927241720	2970	2970	2970	2970	0
18	20240823	183800	927241720	2970	2970	2970	2970	0
19	20240823	183700	927241720	2970	2970	2970	2970	0
20	20240823	183600	927241720	2970	2970	2970	2970	0
21	20240823	183500	927241720	2970	2970	2970	2970	0
22	20240823	183400	927241720	2970	2970	2970	2970	0
23	20240823	183300	927241720	2970	2970	2970	2970	0
24	20240823	183200	927241720	2970	2970	2970	2970	0
25	20240823	183100	927241720	2970	2970	2970	2970	0
26	20240823	183000	927241720	2970	2970	2970	2970	0
27	20240823	182900	927241720	2970	2970	2970	2970	0
28	20240823	182800	927241720	2970	2970	2970	2970	0
29	20240823	182700	927241720	2970	2970	2970	2970	0
30	20240823	182600	927241720	2970	2970	2970	2970	0
31	20240823	182500	927241720	2970	2970	2970	2970	0
32	20240823	182400	927241720	2970	2970	2970	2970	5183
33	20240823	182300	927241720	2970	2970	2970	2970	0
34	20240823	182200	927241720	2970	2970	2970	2970	0
35	20240823	182100	927241720	2970	2970	2970	2970	0
36	20240823	182000	927241720	2970	2970	2970	2970	0
37	20240823	181900	927241720	2970	2970	2970	2970	0
38	20240823	181800	927241720	2970	2970	2970	2970	0
39	20240823	181700	927241720	2970	2970	2970	2970	0
40	20240823	181600	927241720	2970	2970	2970	2970	0
41	20240823	181500	927241720	2970	2970	2970	2970	0
42	20240823	181400	927241720	2970	2970	2970	2970	0
43	20240823	181300	927241720	2970	2970	2970	2970	0
44	20240823	181200	927241720	2970	2970	2970	2970	0
45	20240823	181100	927241720	2970	2970	2970	2970	0
46	20240823	181000	927241720	2970	2970	2970	2970	0
47	20240823	180900	927241720	2970	2970	2970	2970	0
48	20240823	180800	927241720	2970	2970	2970	2970	0
49	20240823	180700	927241720	2970	2970	2970	2970	0
50	20240823	180600	927241720	2970	2970	2970	2970	0
51	20240823	180500	927241720	2970	2970	2970	2970	0
52	20240823	180400	927241720	2970	2970	2970	2970	0
53	20240823	180300	927241720	2970	2970	2970	2970	0
54	20240823	180200	927241720	2970	2970	2970	2970	0
55	20240823	180100	927241720	2970	2970	2970	2970	0
56	20240823	180000	927241720	2970	2970	2970	2970	0
57	20240823	175900	927241720	2970	2970	2970	2970	0
58	20240823	175800	927241720	2970	2970	2970	2970	0
59	20240823	175700	927241720	2970	2970	2970	2970	0
60	20240823	175600	927241720	2970	2970	2970	2970	0
61	20240823	175500	927241720	2970	2970	2970	2970	0
62	20240823	175400	927241720	2970	2970	2970	2970	5183
63	20240823	175300	927241720	2970	2970	2970	2970	0
64	20240823	175200	927241720	2970	2970	2970	2970	0
65	20240823	175100	927241720	2970	2970	2970	2970	0
66	20240823	175000	927241720	2970	2970	2970	2970	0
67	20240823	174900	927241720	2970	2970	2970	2970	0
68	20240823	174800	927241720	2970	2970	2970	2970	0
69	20240823	174700	927241720	2970	2970	2970	2970	0
70	20240823	174600	927241720	2970	2970	2970	2970	0
71	20240823	174500	927241720	2970	2970	2970	2970	0
72	20240823	174400	927241720	2970	2970	2970	2970	0
73	20240823	174300	927241720	2970	2970	2970	2970	0
74	20240823	174200	927241720	2970	2970	2970	2970	0
75	20240823	174100	927241720	2970	2970	2970	2970	0
76	20240823	174000	927241720	2970	2970	2970	2970	0
77	20240823	173900	927241720	2970	2970	2970	2970	0
78	20240823	173800	927241720	2970	2970	2970	2970	0
79	20240823	173700	927241720	2970	2970	2970	2970	0
80	20240823	173600	927241720	2970	2970	2970	2970	0
81	20240823	173500	927241720	2970	2970	2970	2970	0
82	20240823	173400	927241720	2970	2970	2970	2970	0
83	20240823	173300	927241720	2970	2970	2970	2970	0
84	20240823	173200	927241720	2970	2970	2970	2970	0
85	20240823	173100	927241720	2970	2970	2970	2970	0
86	20240823	173000	927241720	2970	2970	2970	2970	0
87	20240823	172900	927241720	2970	2970	2970	2970	0
88	20240823	172800	927241720	2970	2970	2970	2970	0
89	20240823	172700	927241720	2970	2970	2970	2970	0
90	20240823	172600	927241720	2970	2970	2970	2970	0
91	20240823	172500	927241720	2970	2970	2970	2970	0
92	20240823	172400	927241720	2970	2970	2970	2970	5183
93	20240823	172300	927241720	2970	2970	2970	2970	0
94	20240823	172200	927241720	2970	2970	2970	2970	0
95	20240823	172100	927241720	2970	2970	2970	2970	0
96	20240823	172000	927241720	2970	2970	2970	2970	0
97	20240823	171900	927241720	2970	2970	2970	2970	0
98	20240823	171800	927241720	2970	2970	2970	2970	0
99	20240823	171700	927241720	2970	2970	2970	2970	0
100	20240823	171600	927241720	2970	2970	2970	2970	0
101	20240823	171500	927241720	2970	2970	2970	2970	0
102	20240823	171400	927241720	2970	2970	2970	2970	0
103	20240823	171300	927241720	2970	2970	2970	2970	0
104	20240823	171200	927241720	2970	2970	2970	2970	0
105	20240823	171100	927241720	2970	2970	2970	2970	0
106	20240823	171000	927241720	2970	2970	2970	2970	0
107	20240823	170900	927241720	2970	2970	2970	2970	0
108	20240823	170800	927241720	2970	2970	2970	2970	0
109	20240823	170700	927241720	2970	2970	2970	2970	0
110	20240823	170600	927241720	2970	2970	2970	2970	0
111	20240823	170500	927241720	2970	2970	2970	2970	0
112	20240823	170400	927241720	2970	2970	2970	2970	0
113	20240823	170300	927241720	2970	2970	2970	2970	0
114	20240823	170200	927241720	2970	2970	2970	2970	0
115	20240823	170100	927241720	2970	2970	2970	2970	0
116	20240823	170000	927241720	2970	2970	2970	2970	0
117	20240823	165900	927241720	2970	2970	2970	2970	0
118	20240823	165800	927241720	2970	2970	2970	2970	0
119	20240823	165700	927241720	2970	2970	2970	2970	0
120	20240823	165600	927241720	2970	2970	2970	2970	0
121	20240823	165500	927241720	2970	2970	2970	2970	0
122	20240823	165400	927241720	2970	2970	2970	2970	5183
123	20240823	165300	927241720	2970	2970	2970	2970	0
124	20240823	165200	927241720	2970	2970	2970	2970	0
125	20240823	165100	927241720	2970	2970	2970	2970	0
126	20240823	165000	927241720	2970	2970	2970	2970	0
127	20240823	164900	927241720	2970	2970	2970	2970	0
128	20240823	164800	927241720	2970	2970	2970	2970	0
129	20240823	164700	927241720	2970	2970	2970	2970	0
130	20240823	164600	927241720	2970	2970	2970	2970	0
131	20240823	164500	927241720	2970	2970	2970	2970	0
132	20240823	164400	927241720	2970	2970	2970	2970	0
133	20240823	164300	927241720	2970	2970	2970	2970	0
134	20240823	164200	927241720	2970	2970	2970	2970	0
135	20240823	164100	927241720	2970	2970	2970	2970	0
136	20240823	164000	927241720	2970	2970	2970	2970	0
137	20240823	163900	927241720	2970	2970	2970	2970	0
138	20240823	163800	927241720	2970	2970	2970	2970	0
139	20240823	163700	927241720	2970	2970	2970	2970	0
140	20240823	163600	927241720	2970	2970	2970	2970	0
141	20240823	163500	927241720	2970	2970	2970	2970	0
142	20240823	163400	927241720	2970	2970	2970	2970	0
143	20240823	163300	927241720	2970	2970	2970	2970	0
144	20240823	163200	927241720	2970	2970	2970	2970	0
145	20240823	163100	927241720	2970	2970	2970	2970	0
146	20240823	163000	927241720	2970	2970	2970	2970	0
147	20240823	162900	927241720	2970	2970	2970	2970	0
148	20240823	162800	927241720	2970	2970	2970	2970	0
149	20240823	162700	927241720	2970	2970	2970	2970	0
150	20240823	162600	927241720	2970	2970	2970	2970	0
151	20240823	162500	927241720	2970	2970	2970	2970	0
152	20240823	162400	927241720	2970	2970	2970	2970	5183
153	20240823	162300	927241720	2970	2970	2970	2970	0
154	20240823	162200	927241720	2970	2970	2970	2970	0
155	20240823	162100	927241720	2970	2970	2970	2970	0
156	20240823	162000	927241720	2970	2970	2970	2970	0
157	20240823	161900	927241720	2970	2970	2970	2970	0
158	20240823	161800	927241720	2970	2970	2970	2970	0
159	20240823	161700	927241720	2970	2970	2970	2970	0
160	20240823	161600	927241720	2970	2970	2970	2970	0
161	20240823	161500	927241720	2970	2970	2970	2970	0
162	20240823	161400	927241720	2970	2970	2970	2970	0
163	20240823	161300	927241720	2970	2970	2970	2970	0
164	20240823	161200	927241720	2970	2970	2970	2970	0
165	20240823	161100	927241720	2970	2970	2970	2970	0
166	20240823	161000	927241720	2970	2970	2970	2970	0
167	20240823	160900	927241720	2970	2970	2970	2970	0
168	20240823	160800	927241720	2970	2970	2970	2970	0
169	20240823	160700	927241720	2970	2970	2970	2970	0
170	20240823	160600	927241720	2970	2970	2970	2970	0
171	20240823	160500	927241720	2970	2970	2970	2970	0
172	20240823	160400	927241720	2970	2970	2970	2970	0
173	20240823	160300	927241720	2970	2970	2970	2970	0
174	20240823	160200	927241720	2970	2970	2970	2970	0
175	20240823	160100	927241720	2970	2970	2970	2970	0
176	20240823	160000	927241720	2970	2970	2970	2970	0
177	20240823	155900	927241720	2970	2970	2970	2970	0
178	20240823	155800	927241720	2970	2970	2970	2970	0
179	20240823	155700	927241720	2970	2970	2970	2970	0
180	20240823	155600	927241720	2970	2970	2970	2970	0
181	20240823	155500	927241720	2970	2970	2970	2970	0
182	20240823	155400	927241720	2970	2970	2970	2970	5183
183	20240823	155300	927241720	2970	2970	2970	2970	0
184	20240823	155200	927241720	2970	2970	2970	2970	0
185	20240823	155100	927241720	2970	2970	2970	2970	0
186	20240823	155000	927241720	2970	2970	2970	2970	0
187	20240823	154900	927241720	2970	2970	2970	2970	0
188	20240823	154800	927241720	2970	2970	2970	2970	0
189	20240823	154700	927241720	2970	2970	2970	2970	0
190	20240823	154600	927241720	2970	2970	2970	2970	0
191	20240823	154500	927241720	2970	2970	2970	2970	0
192	20240823	154400	927241720	2970	2970	2970	2970	0
193	20240823	154300	927241720	2970	2970	2970	2970	0
194	20240823	154200	927241720	2970	2970	2970	2970	0
195	20240823	154100	927241720	2970	2970	2970	2970	0
196	20240823	154000	927241720	2970	2970	2970	2970	0
197	20240823	153900	927241720	2970	2970	2970	2970	0
198	20240823	153800	927241720	2970	2970	2970	2970	0
199	20240823	153700	927241720	2970	2970	2970	2970	0
200	20240823	153600	927241720	2970	2970	2970	2970	0
201	20240823	153500	927241720	2970	2970	2970	2970	0
202	20240823	153400	927241720	2970	2970	2970	2970	0
203	20240823	153300	927241720	2970	2970	2970	2970	0
204	20240823	153200	927241720	2970	2970	2970	2970	0
205	20240823	153100	927241720	2970	2970	2970	2970	0
206	20240823	153000	927241720	2970	2970	2970	2970	5183
207	20240823	152900	911848210	2970	2970	2970	2970	0
208	20240823	152800	911848210	2970	2970	2970	2970	0
209	20240823	152700	911848210	2970	2970	2970	2970	0
210	20240823	152600	911848210	2970	2970	2970	2970	0
211	20240823	152500	911848210	2970	2970	2970	2970	0
212	20240823	152400	911848210	2970	2970	2970	2970	0
213	20240823	152300	911848210	2970	2970	2970	2970	0
214	20240823	152200	911848210	2970	2970	2970	2970	0
215	20240823	152100	911848210	2970	2970	2970	2970	0
216	20240823	152000	911848210	2970	2970	2970	2970	0
217	20240823	151900	911848210	2970	2965	2970	2965	525
218	20240823	151800	910291565	2965	2960	2965	2960	1040
219	20240823	151700	907213155	2960	2960	2960	2960	1645
220	20240823	151600	902343955	2960	2960	2960	2960	10
221	20240823	151500	902314355	2965	2965	2965	2965	100
222	20240823	151400	902017855	2960	2960	2960	2960	0
223	20240823	151300	902017855	2960	2965	2965	2960	787
224	20240823	151200	899685595	2965	2965	2970	2965	1057
225	20240823	151100	896551505	2965	2965	2965	2965	1000
226	20240823	151000	893586505	2970	2970	2970	2970	1
227	20240823	150900	893583535	2965	2970	2970	2965	679
228	20240823	150800	891570000	2970	2970	2970	2965	3440
229	20240823	150700	881354800	2965	2965	2965	2965	120
230	20240823	150600	880999000	2965	2965	2965	2965	180
231	20240823	150500	880465300	2970	2965	2970	2965	931
232	20240823	150400	877704635	2965	2965	2965	2965	3
233	20240823	150300	877695740	2965	2965	2965	2965	0
234	20240823	150200	877695740	2965	2965	2965	2965	1000
235	20240823	150100	874730740	2965	2965	2965	2965	1259
236	20240823	150000	870997805	2965	2965	2965	2965	380
237	20240823	145900	869871105	2970	2970	2970	2970	103
238	20240823	145800	869565195	2965	2965	2965	2965	66
239	20240823	145700	869369505	2970	2970	2970	2970	0
240	20240823	145600	869369505	2970	2970	2970	2970	120
241	20240823	145500	869013105	2970	2970	2970	2970	15
242	20240823	145400	868968555	2970	2965	2970	2965	701
243	20240823	145300	866890085	2970	2970	2970	2970	50
244	20240823	145200	866741585	2970	2965	2970	2965	3706
245	20240823	145100	855751930	2965	2965	2965	2965	0
246	20240823	145000	855751930	2965	2960	2965	2960	600
247	20240823	144900	853973430	2960	2960	2960	2960	95
248	20240823	144800	853692230	2965	2960	2965	2960	2
249	20240823	144700	853686305	2960	2960	2960	2960	0
250	20240823	144600	853686305	2960	2960	2960	2960	400
251	20240823	144500	852502305	2960	2960	2960	2960	0
252	20240823	144400	852502305	2960	2960	2960	2960	45
253	20240823	144300	852369105	2960	2960	2960	2960	265
254	20240823	144200	851584705	2960	2960	2960	2960	775
255	20240823	144100	849290705	2965	2965	2965	2965	0
256	20240823	144000	849290705	2965	2960	2965	2960	47
257	20240823	143900	849151580	2960	2960	2960	2960	0
258	20240823	143800	849151580	2960	2960	2960	2960	330
259	20240823	143700	848174780	2965	2965	2965	2965	652
260	20240823	143600	846241600	2970	2970	2970	2970	0
261	20240823	143500	846241600	2970	2970	2970	2970	118
262	20240823	143400	845891140	2970	2965	2970	2965	73
263	20240823	143300	845674610	2965	2965	2965	2965	1
264	20240823	143200	845671645	2965	2965	2965	2965	712
265	20240823	143100	843560565	2965	2965	2965	2965	1
266	20240823	143000	843557600	2965	2965	2965	2965	34
267	20240823	142900	843456790	2965	2965	2965	2965	26
268	20240823	142800	843379700	2960	2960	2960	2960	115
269	20240823	142700	843039300	2960	2965	2970	2960	241
270	20240823	142600	842325690	2965	2965	2965	2965	1
271	20240823	142500	842322725	2965	2965	2965	2965	40
272	20240823	142400	842204125	2965	2965	2965	2965	2006
273	20240823	142300	836256335	2960	2960	2960	2960	0
274	20240823	142200	836256335	2960	2960	2960	2960	0
275	20240823	142100	836256335	2960	2960	2960	2960	0
276	20240823	142000	836256335	2960	2960	2960	2960	78
277	20240823	141900	836025455	2965	2965	2965	2965	114
278	20240823	141800	835687445	2965	2965	2965	2965	0
279	20240823	141700	835687445	2965	2965	2965	2965	1
280	20240823	141600	835684480	2960	2960	2960	2960	0
281	20240823	141500	835684480	2960	2960	2960	2960	132
282	20240823	141400	835293760	2960	2960	2960	2960	196
283	20240823	141300	834713600	2955	2955	2955	2955	0
284	20240823	141200	834713600	2955	2955	2955	2955	200
285	20240823	141100	834122600	2960	2960	2960	2960	0
286	20240823	141000	834122600	2960	2960	2960	2960	0
287	20240823	140900	834122600	2960	2960	2960	2960	2
288	20240823	140800	834116680	2955	2960	2960	2955	1901
289	20240823	140700	828499220	2955	2955	2955	2955	0
290	20240823	140600	828499220	2955	2955	2955	2955	900
291	20240823	140500	825839720	2960	2955	2960	2955	326
292	20240823	140400	824876385	2955	2955	2955	2955	2481
293	20240823	140300	817545030	2955	2955	2955	2955	3000
294	20240823	140200	808680030	2955	2955	2955	2955	30
295	20240823	140100	808591380	2960	2960	2960	2960	5172
296	20240823	140000	793282260	2965	2965	2965	2965	13
297	20240823	135900	793243715	2965	2965	2965	2965	0
298	20240823	135800	793243715	2965	2965	2965	2965	1
299	20240823	135700	793240750	2960	2960	2960	2960	0
300	20240823	135600	793240750	2960	2960	2960	2960	525
301	20240823	135500	791686750	2960	2960	2965	2960	137
302	20240823	135400	791281225	2960	2965	2965	2960	21
303	20240823	135300	791219060	2965	2965	2965	2965	0
304	20240823	135200	791219060	2965	2965	2965	2965	51
305	20240823	135100	791067845	2960	2960	2960	2960	260
306	20240823	135000	790298245	2965	2965	2965	2965	50
307	20240823	134900	790149995	2965	2960	2965	2960	42
308	20240823	134800	790025665	2960	2960	2960	2960	1
309	20240823	134700	790022705	2960	2960	2960	2960	243
310	20240823	134600	789303425	2960	2960	2960	2960	0
311	20240823	134500	789303425	2960	2960	2960	2960	60
312	20240823	134400	789125825	2960	2960	2960	2960	20
313	20240823	134300	789066625	2960	2960	2960	2960	0
314	20240823	134200	789066625	2960	2965	2965	2960	11
315	20240823	134100	789034015	2965	2965	2965	2965	20
316	20240823	134000	788974715	2965	2965	2965	2965	150
317	20240823	133900	788529965	2960	2960	2960	2960	0
318	20240823	133800	788529965	2960	2960	2960	2960	187
319	20240823	133700	787976445	2960	2960	2960	2960	20
320	20240823	133600	787917245	2965	2965	2965	2965	0
321	20240823	133500	787917245	2965	2965	2965	2965	11
322	20240823	133400	787884630	2965	2965	2965	2965	0
323	20240823	133300	787884630	2965	2965	2965	2965	450
324	20240823	133200	786550380	2970	2970	2970	2970	16
325	20240823	133100	786502860	2970	2970	2970	2970	0
326	20240823	133000	786502860	2970	2970	2970	2965	3647
327	20240823	132900	775687755	2970	2970	2970	2970	53
328	20240823	132800	775530345	2970	2965	2970	2965	2
329	20240823	132700	775524410	2970	2970	2970	2970	260
330	20240823	132600	774752210	2970	2970	2970	2970	10
331	20240823	132500	774722510	2970	2970	2970	2970	1
332	20240823	132400	774719540	2965	2965	2970	2965	3011
333	20240823	132300	765791920	2960	2965	2970	2960	122
334	20240823	132200	765430685	2965	2970	2970	2965	301
335	20240823	132100	764537215	2960	2970	2970	2960	305
336	20240823	132000	763633915	2970	2970	2970	2970	62
337	20240823	131900	763449775	2970	2965	2970	2965	2504
338	20240823	131800	756025410	2960	2960	2960	2960	0
339	20240823	131700	756025410	2960	2965	2970	2960	1336
340	20240823	131600	752063930	2965	2965	2965	2965	1
341	20240823	131500	752060965	2965	2965	2965	2965	0
342	20240823	131400	752060965	2965	2965	2965	2965	4
343	20240823	131300	752049105	2965	2965	2965	2965	58
344	20240823	131200	751877135	2965	2965	2965	2965	66
345	20240823	131100	751681445	2965	2965	2965	2965	0
346	20240823	131000	751681445	2965	2965	2965	2960	81
347	20240823	130900	751441530	2965	2965	2965	2965	1
348	20240823	130800	751438565	2965	2965	2965	2960	57
349	20240823	130700	751269785	2960	2960	2960	2960	304
350	20240823	130600	750369945	2960	2960	2960	2960	61
351	20240823	130500	750189385	2960	2960	2960	2960	20
352	20240823	130400	750130185	2955	2955	2955	2955	8
353	20240823	130300	750106545	2960	2955	2960	2955	948
354	20240823	130200	747300615	2955	2955	2960	2955	38
355	20240823	130100	747188275	2955	2955	2955	2955	5
356	20240823	130000	747173500	2960	2960	2960	2960	29
357	20240823	125900	747087660	2960	2960	2960	2960	3
358	20240823	125800	747078780	2960	2960	2960	2960	1
359	20240823	125700	747075820	2960	2965	2965	2960	893
360	20240823	125600	744432190	2960	2960	2960	2960	45
361	20240823	125500	744298990	2965	2965	2965	2965	0
362	20240823	125400	744298990	2965	2965	2965	2965	0
363	20240823	125300	744298990	2965	2965	2965	2965	23
364	20240823	125200	744230795	2960	2960	2960	2960	30
365	20240823	125100	744141995	2965	2965	2965	2965	40
366	20240823	125000	744023395	2965	2965	2965	2965	30
367	20240823	124900	743934445	2960	2960	2960	2960	969
368	20240823	124800	741066205	2960	2960	2960	2960	42
369	20240823	124700	740941885	2960	2960	2960	2960	541
370	20240823	124600	739340525	2960	2960	2960	2960	290
371	20240823	124500	738482125	2965	2965	2965	2965	50
372	20240823	124400	738333875	2965	2965	2965	2965	778
373	20240823	124300	736027105	2965	2965	2965	2965	2100
374	20240823	124200	729800605	2965	2965	2965	2965	100
375	20240823	124100	729504105	2960	2965	2965	2960	69
376	20240823	124000	729299615	2965	2965	2965	2965	92
377	20240823	123900	729026835	2960	2960	2960	2960	1481
378	20240823	123800	724643075	2955	2955	2955	2955	26
379	20240823	123700	724566245	2955	2955	2955	2955	0
380	20240823	123600	724566245	2955	2955	2955	2955	2452
381	20240823	123500	717320585	2955	2955	2955	2955	0
382	20240823	123400	717320585	2955	2950	2955	2950	1401
383	20240823	123300	713187630	2950	2950	2950	2950	3
384	20240823	123200	713178780	2950	2950	2950	2950	2
385	20240823	123100	713172880	2950	2950	2950	2950	225
386	20240823	123000	712509130	2945	2945	2945	2945	0
387	20240823	122900	712509130	2945	2950	2950	2945	801
388	20240823	122800	710150180	2950	2950	2950	2950	51
389	20240823	122700	709999730	2945	2945	2945	2945	433
390	20240823	122600	708724545	2950	2950	2950	2950	143
391	20240823	122500	708302695	2950	2950	2950	2950	10
392	20240823	122400	708273195	2950	2950	2950	2950	113
393	20240823	122300	707939845	2950	2950	2950	2950	0
394	20240823	122200	707939845	2950	2950	2950	2950	0
395	20240823	122100	707939845	2950	2950	2950	2950	0
396	20240823	122000	707939845	2950	2950	2950	2950	0
397	20240823	121900	707939845	2950	2950	2950	2950	0
398	20240823	121800	707939845	2950	2950	2950	2950	0
399	20240823	121700	707939845	2950	2950	2950	2950	37
400	20240823	121600	707830695	2950	2950	2950	2950	112
401	20240823	121500	707500295	2955	2955	2955	2955	1
402	20240823	121400	707497340	2950	2945	2950	2945	744
403	20240823	121300	705304120	2945	2945	2945	2945	0
404	20240823	121200	705304120	2945	2945	2945	2945	66
405	20240823	121100	705109750	2950	2950	2950	2950	1050
406	20240823	121000	702012250	2945	2950	2950	2945	11
407	20240823	120900	701979850	2950	2945	2950	2945	110
408	20240823	120800	701655400	2950	2950	2950	2950	157
409	20240823	120700	701192250	2950	2950	2950	2950	0
410	20240823	120600	701192250	2950	2945	2950	2945	206
411	20240823	120500	700585570	2945	2945	2945	2945	10
412	20240823	120400	700556120	2945	2945	2945	2945	1
413	20240823	120300	700553175	2940	2940	2940	2940	0
414	20240823	120200	700553175	2940	2940	2940	2940	0
415	20240823	120100	700553175	2940	2940	2940	2940	1500
416	20240823	120000	696143175	2940	2940	2940	2940	0
417	20240823	115900	696143175	2940	2940	2940	2940	60
418	20240823	115800	695966775	2945	2945	2945	2945	0
419	20240823	115700	695966775	2945	2945	2945	2945	31
420	20240823	115600	695875480	2945	2940	2945	2940	502
421	20240823	115500	694399590	2945	2945	2945	2945	100
422	20240823	115400	694105090	2940	2945	2945	2940	75
423	20240823	115300	693884390	2945	2945	2945	2945	500
424	20240823	115200	692411890	2940	2940	2940	2940	0
425	20240823	115100	692411890	2940	2940	2940	2940	10
426	20240823	115000	692382490	2945	2940	2945	2940	14
427	20240823	114900	692341320	2945	2945	2945	2945	48
428	20240823	114800	692199960	2945	2945	2945	2945	35
429	20240823	114700	692096885	2945	2945	2945	2945	0
430	20240823	114600	692096885	2945	2940	2945	2940	40
431	20240823	114500	691979135	2940	2940	2940	2940	34
432	20240823	114400	691879175	2945	2945	2945	2945	300
433	20240823	114300	690995675	2945	2945	2945	2945	0
434	20240823	114200	690995675	2945	2945	2945	2945	8
435	20240823	114100	690972115	2945	2940	2945	2940	100
436	20240823	114000	690678015	2940	2940	2940	2940	0
437	20240823	113900	690678015	2940	2940	2940	2940	870
438	20240823	113800	688120215	2935	2935	2935	2935	0
439	20240823	113700	688120215	2935	2935	2935	2935	0
440	20240823	113600	688120215	2935	2935	2935	2935	34
441	20240823	113500	688020425	2935	2935	2935	2935	0
442	20240823	113400	688020425	2935	2935	2935	2935	1
443	20240823	113300	688017490	2930	2930	2930	2930	0
444	20240823	113200	688017490	2930	2940	2940	2930	252
445	20240823	113100	687277540	2945	2945	2945	2945	0
446	20240823	113000	687277540	2945	2945	2945	2945	0
447	20240823	112900	687277540	2945	2945	2945	2945	3
448	20240823	112800	687268705	2940	2935	2940	2935	1844
449	20240823	112700	681850480	2935	2935	2935	2935	100
450	20240823	112600	681556980	2935	2935	2935	2935	110
451	20240823	112500	681234130	2935	2935	2935	2935	3
452	20240823	112400	681225325	2935	2935	2935	2935	7
453	20240823	112300	681204780	2935	2935	2935	2935	11
454	20240823	112200	681172495	2930	2925	2930	2925	4039
455	20240823	112100	669343735	2925	2920	2925	2920	202
456	20240823	112000	668753885	2920	2925	2925	2920	621
457	20240823	111900	666938470	2925	2925	2925	2920	1036
458	20240823	111800	663913010	2920	2930	2930	2920	3272
459	20240823	111700	654358760	2930	2925	2930	2925	1192
460	20240823	111600	650872150	2925	2925	2925	2920	357
461	20240823	111500	649828150	2920	2920	2925	2920	109
462	20240823	111400	649509865	2925	2920	2925	2920	124
463	20240823	111300	649147285	2925	2915	2925	2915	328
464	20240823	111200	648190125	2930	2915	2930	2915	873
465	20240823	111100	645644310	2920	2930	2930	2915	501
466	20240823	111000	644181850	2930	2925	2930	2925	186
467	20240823	110900	643637700	2925	2915	2925	2915	168
468	20240823	110800	643147470	2925	2930	2930	2910	2014
469	20240823	110700	637273910	2925	2930	2930	2925	62
470	20240823	110600	637092300	2930	2930	2930	2920	1010
471	20240823	110500	634142975	2930	2930	2930	2930	10
472	20240823	110400	634113675	2930	2925	2930	2915	214
473	20240823	110300	633489535	2930	2915	2935	2910	17655
474	20240823	110200	582025250	2935	2910	2935	2910	28
475	20240823	110100	581943475	2910	2935	2935	2910	2354
476	20240823	110000	575064055	2935	2935	2945	2905	30138
477	20240823	105900	486948430	2935	2940	2945	2935	871
478	20240823	105800	484387645	2940	2945	2945	2940	1793
479	20240823	105700	479116075	2945	2945	2945	2945	33
480	20240823	105600	479018890	2945	2945	2945	2940	466
481	20240823	105500	477647350	2945	2940	2945	2940	270
482	20240823	105400	476852400	2940	2945	2945	2940	241
483	20240823	105300	476143160	2945	2945	2945	2945	8
484	20240823	105200	476119600	2945	2945	2945	2945	102
485	20240823	105100	475819210	2945	2945	2945	2945	7
486	20240823	105000	475798595	2945	2945	2945	2945	0
487	20240823	104900	475798595	2945	2945	2945	2945	70
488	20240823	104800	475592445	2945	2940	2945	2940	80
489	20240823	104700	475356940	2945	2940	2945	2935	865
490	20240823	104600	472811935	2940	2935	2940	2935	10
491	20240823	104500	472782560	2945	2935	2950	2920	3997
492	20240823	104400	461094905	2925	2950	2950	2925	6486
493	20240823	104300	442070050	2950	2945	2960	2945	400
494	20240823	104200	440890815	2950	2950	2950	2940	1130
495	20240823	104100	437557465	2950	2960	2960	2930	13456
496	20240823	104000	397939680	2975	2970	2975	2960	1055
497	20240823	103900	394806680	2975	2950	2975	2950	833
498	20240823	103800	392341050	2950	2980	2985	2950	40626
499	20240823	103700	272388635	2975	2975	2975	2975	0
500	20240823	103600	272388635	2975	2975	2975	2975	58
501	20240823	103500	272216085	2965	2970	2970	2965	100
502	20240823	103400	271919390	2985	2980	2985	2975	23
503	20240823	103300	271850905	2985	2980	2985	2975	74
504	20240823	103200	271630370	2985	2965	2985	2965	193
505	20240823	103100	271057860	2965	2980	2980	2965	38758
506	20240823	103000	156002775	2980	2980	2980	2980	0
507	20240823	102900	156002775	2980	2980	2980	2980	14
508	20240823	102800	155961055	2980	2980	2980	2980	30
509	20240823	102700	155871655	2985	2980	2985	2970	5006
510	20240823	102600	140992010	2980	2980	2985	2980	473
511	20240823	102500	139582420	2980	2980	2985	2975	188
512	20240823	102400	139022145	2985	2975	2985	2975	40
513	20240823	102300	138902995	2975	2980	2980	2975	2607
514	20240823	102200	131146625	2980	2985	2985	2980	3006
515	20240823	102100	122188715	2985	2985	2990	2985	213
516	20240823	102000	121552895	2990	2985	2990	2985	5
517	20240823	101900	121537965	2985	2985	2985	2980	551
518	20240823	101800	119895870	2985	2980	2985	2980	704
519	20240823	101700	117797050	2980	2985	2985	2980	23
520	20240823	101600	117728505	2985	2985	2985	2980	508
521	20240823	101500	116213650	2990	2985	2990	2985	3110
522	20240823	101400	106929750	2990	2990	2990	2990	0
523	20240823	101300	106929750	2990	2990	2990	2990	101
524	20240823	101200	106627760	2990	2995	2995	2990	166
525	20240823	101100	106131340	2995	2995	2995	2995	40
526	20240823	101000	106011540	3000	2990	3000	2990	498
527	20240823	100900	104521970	2990	2990	2995	2990	60
528	20240823	100800	104342520	2990	2990	2990	2990	150
529	20240823	100700	103894020	2990	3000	3000	2990	53
530	20240823	100600	103735530	3000	3000	3000	3000	17
531	20240823	100500	103684530	3000	3000	3000	2990	211
532	20240823	100400	103051660	3000	3000	3000	3000	1
533	20240823	100300	103048660	3000	2995	3000	2995	10
534	20240823	100200	103018685	2990	3000	3000	2990	59
535	20240823	100100	102842130	3000	3000	3000	2995	26
536	20240823	100000	102764230	3000	2990	3000	2990	214
537	20240823	095900	102122680	2990	2990	2990	2990	0
538	20240823	095800	102122680	2990	2990	2990	2990	1002
539	20240823	095700	99126700	2990	2990	2990	2990	10
540	20240823	095600	99096800	2995	2990	2995	2990	30
541	20240823	095500	99007000	2990	2990	2990	2990	100
542	20240823	095400	98708000	2990	2990	2990	2990	1982
543	20240823	095300	92781820	2990	2990	2990	2990	514
544	20240823	095200	91244960	2990	2990	2990	2990	0
545	20240823	095100	91244960	2990	2990	2990	2990	750
546	20240823	095000	89002460	3000	3000	3000	2995	1046
547	20240823	094900	85869485	3000	3000	3000	3000	63
548	20240823	094800	85680485	3000	3000	3000	2995	38
549	20240823	094700	85566500	3000	3000	3000	3000	17
550	20240823	094600	85515500	2995	2995	2995	2995	0
551	20240823	094500	85515500	2995	2995	2995	2995	586
552	20240823	094400	83760430	3000	3000	3000	3000	0
553	20240823	094300	83760430	3000	3000	3000	3000	0
554	20240823	094200	83760430	3000	3000	3000	3000	1
555	20240823	094100	83757430	3000	3000	3000	3000	5
556	20240823	094000	83742430	2995	2995	2995	2995	0
557	20240823	093900	83742430	2995	2995	3000	2995	2971
558	20240823	093800	74844270	2990	2995	2995	2990	298
559	20240823	093700	73953115	2995	2995	2995	2995	2
560	20240823	093600	73947125	2995	2995	2995	2995	13
561	20240823	093500	73908190	2995	2990	2995	2990	6
562	20240823	093400	73890225	2995	2995	2995	2995	65
563	20240823	093300	73695550	2995	2995	2995	2995	0
564	20240823	093200	73695550	2995	2995	2995	2995	26
565	20240823	093100	73617680	2995	2995	2995	2990	52
566	20240823	093000	73462190	2990	2985	2990	2985	122
567	20240823	092900	73097770	2985	2990	2990	2985	2720
568	20240823	092800	64978510	2990	2990	2990	2990	780
569	20240823	092700	62646310	2995	2995	2995	2995	0
570	20240823	092600	62646310	2995	2995	2995	2995	2
571	20240823	092500	62640320	3000	3000	3000	3000	0
572	20240823	092400	62640320	3000	3000	3000	3000	0
573	20240823	092300	62640320	3000	2990	3000	2990	595
574	20240823	092200	60861180	2995	2990	2995	2990	681
575	20240823	092100	58824085	2985	2985	2985	2985	108
576	20240823	092000	58501705	2985	2985	2985	2985	4
577	20240823	091900	58489765	2990	2990	2990	2990	40
578	20240823	091800	58370165	2990	2990	2995	2990	25
579	20240823	091700	58295390	2990	3000	3000	2990	11
580	20240823	091600	58262400	2995	2995	2995	2990	247
581	20240823	091500	57523065	2995	2995	2995	2995	7
582	20240823	091400	57502100	2990	2990	2990	2990	45
583	20240823	091300	57367550	3000	3000	3000	3000	5
584	20240823	091200	57352550	3000	2995	3000	2990	596
585	20240823	091100	55565050	3000	3000	3000	2995	1853
586	20240823	091000	50006375	2995	2995	2995	2995	681
587	20240823	090900	47966780	3000	2985	3000	2985	55
588	20240823	090800	47802290	2980	2980	2980	2975	1234
589	20240823	090700	44125790	2985	2995	2995	2980	93
590	20240823	090600	43847615	2995	2995	2995	2990	813
591	20240823	090500	41413680	3015	2975	3015	2975	603
592	20240823	090400	39608135	2965	2970	2975	2965	1487
593	20240823	090300	35195470	2970	2965	2970	2955	197
594	20240823	090200	34611425	2970	2980	2980	2960	1085
595	20240823	090100	31399695	2980	2985	2985	2945	2252
596	20240823	090000	24743245	2985	2985	2985	2980	8281