KissMeData/045060/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	192600	129517355	2905	2905	2905	2905	588
3	20240822	192500	129517355	2905	2905	2905	2905	0
4	20240822	192400	129517355	2905	2905	2905	2905	0
5	20240822	192300	129517355	2905	2905	2905	2905	0
6	20240822	192200	129517355	2905	2905	2905	2905	0
7	20240822	192100	129517355	2905	2905	2905	2905	0
8	20240822	192000	129517355	2905	2905	2905	2905	0
9	20240822	191900	129517355	2905	2905	2905	2905	0
10	20240822	191800	129517355	2905	2905	2905	2905	0
11	20240822	191700	129517355	2905	2905	2905	2905	0
12	20240822	191600	129517355	2905	2905	2905	2905	0
13	20240822	191500	129517355	2905	2905	2905	2905	0
14	20240822	191400	129517355	2905	2905	2905	2905	0
15	20240822	191300	129517355	2905	2905	2905	2905	0
16	20240822	191200	129517355	2905	2905	2905	2905	0
17	20240822	191100	129517355	2905	2905	2905	2905	0
18	20240822	191000	129517355	2905	2905	2905	2905	0
19	20240822	190900	129517355	2905	2905	2905	2905	0
20	20240822	190800	129517355	2905	2905	2905	2905	0
21	20240822	190700	129517355	2905	2905	2905	2905	0
22	20240822	190600	129517355	2905	2905	2905	2905	0
23	20240822	190500	129517355	2905	2905	2905	2905	0
24	20240822	190400	129517355	2905	2905	2905	2905	0
25	20240822	190300	129517355	2905	2905	2905	2905	0
26	20240822	190200	129517355	2905	2905	2905	2905	0
27	20240822	190100	129517355	2905	2905	2905	2905	0
28	20240822	190000	129517355	2905	2905	2905	2905	0
29	20240822	185900	129517355	2905	2905	2905	2905	0
30	20240822	185800	129517355	2905	2905	2905	2905	0
31	20240822	185700	129517355	2905	2905	2905	2905	0
32	20240822	185600	129517355	2905	2905	2905	2905	588
33	20240822	185500	129517355	2905	2905	2905	2905	0
34	20240822	185400	129517355	2905	2905	2905	2905	0
35	20240822	185300	129517355	2905	2905	2905	2905	0
36	20240822	185200	129517355	2905	2905	2905	2905	0
37	20240822	185100	129517355	2905	2905	2905	2905	0
38	20240822	185000	129517355	2905	2905	2905	2905	0
39	20240822	184900	129517355	2905	2905	2905	2905	0
40	20240822	184800	129517355	2905	2905	2905	2905	0
41	20240822	184700	129517355	2905	2905	2905	2905	0
42	20240822	184600	129517355	2905	2905	2905	2905	0
43	20240822	184500	129517355	2905	2905	2905	2905	0
44	20240822	184400	129517355	2905	2905	2905	2905	0
45	20240822	184300	129517355	2905	2905	2905	2905	0
46	20240822	184200	129517355	2905	2905	2905	2905	0
47	20240822	184100	129517355	2905	2905	2905	2905	0
48	20240822	184000	129517355	2905	2905	2905	2905	0
49	20240822	183900	129517355	2905	2905	2905	2905	0
50	20240822	183800	129517355	2905	2905	2905	2905	0
51	20240822	183700	129517355	2905	2905	2905	2905	0
52	20240822	183600	129517355	2905	2905	2905	2905	0
53	20240822	183500	129517355	2905	2905	2905	2905	0
54	20240822	183400	129517355	2905	2905	2905	2905	0
55	20240822	183300	129517355	2905	2905	2905	2905	0
56	20240822	183200	129517355	2905	2905	2905	2905	0
57	20240822	183100	129517355	2905	2905	2905	2905	0
58	20240822	183000	129517355	2905	2905	2905	2905	0
59	20240822	182900	129517355	2905	2905	2905	2905	0
60	20240822	182800	129517355	2905	2905	2905	2905	0
61	20240822	182700	129517355	2905	2905	2905	2905	0
62	20240822	182600	129517355	2905	2905	2905	2905	588
63	20240822	182500	129517355	2905	2905	2905	2905	0
64	20240822	182400	129517355	2905	2905	2905	2905	0
65	20240822	182300	129517355	2905	2905	2905	2905	0
66	20240822	182200	129517355	2905	2905	2905	2905	0
67	20240822	182100	129517355	2905	2905	2905	2905	0
68	20240822	182000	129517355	2905	2905	2905	2905	0
69	20240822	181900	129517355	2905	2905	2905	2905	0
70	20240822	181800	129517355	2905	2905	2905	2905	0
71	20240822	181700	129517355	2905	2905	2905	2905	0
72	20240822	181600	129517355	2905	2905	2905	2905	0
73	20240822	181500	129517355	2905	2905	2905	2905	0
74	20240822	181400	129517355	2905	2905	2905	2905	0
75	20240822	181300	129517355	2905	2905	2905	2905	0
76	20240822	181200	129517355	2905	2905	2905	2905	0
77	20240822	181100	129517355	2905	2905	2905	2905	0
78	20240822	181000	129517355	2905	2905	2905	2905	0
79	20240822	180900	129517355	2905	2905	2905	2905	0
80	20240822	180800	129517355	2905	2905	2905	2905	0
81	20240822	180700	129517355	2905	2905	2905	2905	0
82	20240822	180600	129517355	2905	2905	2905	2905	0
83	20240822	180500	129517355	2905	2905	2905	2905	0
84	20240822	180400	129517355	2905	2905	2905	2905	0
85	20240822	180300	129517355	2905	2905	2905	2905	0
86	20240822	180200	129517355	2905	2905	2905	2905	0
87	20240822	180100	129517355	2905	2905	2905	2905	0
88	20240822	180000	129517355	2905	2905	2905	2905	0
89	20240822	175900	129517355	2905	2905	2905	2905	0
90	20240822	175800	129517355	2905	2905	2905	2905	0
91	20240822	175700	129517355	2905	2905	2905	2905	0
92	20240822	175600	129517355	2905	2905	2905	2905	588
93	20240822	175500	129517355	2905	2905	2905	2905	0
94	20240822	175400	129517355	2905	2905	2905	2905	0
95	20240822	175300	129517355	2905	2905	2905	2905	0
96	20240822	175200	129517355	2905	2905	2905	2905	0
97	20240822	175100	129517355	2905	2905	2905	2905	0
98	20240822	175000	129517355	2905	2905	2905	2905	0
99	20240822	174900	129517355	2905	2905	2905	2905	0
100	20240822	174800	129517355	2905	2905	2905	2905	0
101	20240822	174700	129517355	2905	2905	2905	2905	0
102	20240822	174600	129517355	2905	2905	2905	2905	0
103	20240822	174500	129517355	2905	2905	2905	2905	0
104	20240822	174400	129517355	2905	2905	2905	2905	0
105	20240822	174300	129517355	2905	2905	2905	2905	0
106	20240822	174200	129517355	2905	2905	2905	2905	0
107	20240822	174100	129517355	2905	2905	2905	2905	0
108	20240822	174000	129517355	2905	2905	2905	2905	0
109	20240822	173900	129517355	2905	2905	2905	2905	0
110	20240822	173800	129517355	2905	2905	2905	2905	0
111	20240822	173700	129517355	2905	2905	2905	2905	0
112	20240822	173600	129517355	2905	2905	2905	2905	0
113	20240822	173500	129517355	2905	2905	2905	2905	0
114	20240822	173400	129517355	2905	2905	2905	2905	0
115	20240822	173300	129517355	2905	2905	2905	2905	0
116	20240822	173200	129517355	2905	2905	2905	2905	0
117	20240822	173100	129517355	2905	2905	2905	2905	0
118	20240822	173000	129517355	2905	2905	2905	2905	0
119	20240822	172900	129517355	2905	2905	2905	2905	0
120	20240822	172800	129517355	2905	2905	2905	2905	0
121	20240822	172700	129517355	2905	2905	2905	2905	0
122	20240822	172600	129517355	2905	2905	2905	2905	588
123	20240822	172500	129517355	2905	2905	2905	2905	0
124	20240822	172400	129517355	2905	2905	2905	2905	0
125	20240822	172300	129517355	2905	2905	2905	2905	0
126	20240822	172200	129517355	2905	2905	2905	2905	0
127	20240822	172100	129517355	2905	2905	2905	2905	0
128	20240822	172000	129517355	2905	2905	2905	2905	0
129	20240822	171900	129517355	2905	2905	2905	2905	0
130	20240822	171800	129517355	2905	2905	2905	2905	0
131	20240822	171700	129517355	2905	2905	2905	2905	0
132	20240822	171600	129517355	2905	2905	2905	2905	0
133	20240822	171500	129517355	2905	2905	2905	2905	0
134	20240822	171400	129517355	2905	2905	2905	2905	0
135	20240822	171300	129517355	2905	2905	2905	2905	0
136	20240822	171200	129517355	2905	2905	2905	2905	0
137	20240822	171100	129517355	2905	2905	2905	2905	0
138	20240822	171000	129517355	2905	2905	2905	2905	0
139	20240822	170900	129517355	2905	2905	2905	2905	0
140	20240822	170800	129517355	2905	2905	2905	2905	0
141	20240822	170700	129517355	2905	2905	2905	2905	0
142	20240822	170600	129517355	2905	2905	2905	2905	0
143	20240822	170500	129517355	2905	2905	2905	2905	0
144	20240822	170400	129517355	2905	2905	2905	2905	0
145	20240822	170300	129517355	2905	2905	2905	2905	0
146	20240822	170200	129517355	2905	2905	2905	2905	0
147	20240822	170100	129517355	2905	2905	2905	2905	0
148	20240822	170000	129517355	2905	2905	2905	2905	0
149	20240822	165900	129517355	2905	2905	2905	2905	0
150	20240822	165800	129517355	2905	2905	2905	2905	0
151	20240822	165700	129517355	2905	2905	2905	2905	0
152	20240822	165600	129517355	2905	2905	2905	2905	588
153	20240822	165500	129517355	2905	2905	2905	2905	0
154	20240822	165400	129517355	2905	2905	2905	2905	0
155	20240822	165300	129517355	2905	2905	2905	2905	0
156	20240822	165200	129517355	2905	2905	2905	2905	0
157	20240822	165100	129517355	2905	2905	2905	2905	0
158	20240822	165000	129517355	2905	2905	2905	2905	0
159	20240822	164900	129517355	2905	2905	2905	2905	0
160	20240822	164800	129517355	2905	2905	2905	2905	0
161	20240822	164700	129517355	2905	2905	2905	2905	0
162	20240822	164600	129517355	2905	2905	2905	2905	0
163	20240822	164500	129517355	2905	2905	2905	2905	0
164	20240822	164400	129517355	2905	2905	2905	2905	0
165	20240822	164300	129517355	2905	2905	2905	2905	0
166	20240822	164200	129517355	2905	2905	2905	2905	0
167	20240822	164100	129517355	2905	2905	2905	2905	0
168	20240822	164000	129517355	2905	2905	2905	2905	0
169	20240822	163900	129517355	2905	2905	2905	2905	0
170	20240822	163800	129517355	2905	2905	2905	2905	0
171	20240822	163700	129517355	2905	2905	2905	2905	0
172	20240822	163600	129517355	2905	2905	2905	2905	0
173	20240822	163500	129517355	2905	2905	2905	2905	0
174	20240822	163400	129517355	2905	2905	2905	2905	0
175	20240822	163300	129517355	2905	2905	2905	2905	0
176	20240822	163200	129517355	2905	2905	2905	2905	0
177	20240822	163100	129517355	2905	2905	2905	2905	0
178	20240822	163000	129517355	2905	2905	2905	2905	0
179	20240822	162900	129517355	2905	2905	2905	2905	0
180	20240822	162800	129517355	2905	2905	2905	2905	0
181	20240822	162700	129517355	2905	2905	2905	2905	0
182	20240822	162600	129517355	2905	2905	2905	2905	588
183	20240822	162500	129517355	2905	2905	2905	2905	0
184	20240822	162400	129517355	2905	2905	2905	2905	0
185	20240822	162300	129517355	2905	2905	2905	2905	0
186	20240822	162200	129517355	2905	2905	2905	2905	0
187	20240822	162100	129517355	2905	2905	2905	2905	0
188	20240822	162000	129517355	2905	2905	2905	2905	0
189	20240822	161900	129517355	2905	2905	2905	2905	0
190	20240822	161800	129517355	2905	2905	2905	2905	0
191	20240822	161700	129517355	2905	2905	2905	2905	0
192	20240822	161600	129517355	2905	2905	2905	2905	0
193	20240822	161500	129517355	2905	2905	2905	2905	0
194	20240822	161400	129517355	2905	2905	2905	2905	0
195	20240822	161300	129517355	2905	2905	2905	2905	0
196	20240822	161200	129517355	2905	2905	2905	2905	0
197	20240822	161100	129517355	2905	2905	2905	2905	0
198	20240822	161000	129517355	2905	2905	2905	2905	0
199	20240822	160900	129517355	2905	2905	2905	2905	0
200	20240822	160800	129517355	2905	2905	2905	2905	0
201	20240822	160700	129517355	2905	2905	2905	2905	0
202	20240822	160600	129517355	2905	2905	2905	2905	0
203	20240822	160500	129517355	2905	2905	2905	2905	0
204	20240822	160400	129517355	2905	2905	2905	2905	0
205	20240822	160300	129517355	2905	2905	2905	2905	0
206	20240822	160200	129517355	2905	2905	2905	2905	0
207	20240822	160100	129517355	2905	2905	2905	2905	0
208	20240822	160000	129517355	2905	2905	2905	2905	0
209	20240822	155900	129517355	2905	2905	2905	2905	0
210	20240822	155800	129517355	2905	2905	2905	2905	0
211	20240822	155700	129517355	2905	2905	2905	2905	0
212	20240822	155600	129517355	2905	2905	2905	2905	588
213	20240822	155500	129517355	2905	2905	2905	2905	0
214	20240822	155400	129517355	2905	2905	2905	2905	0
215	20240822	155300	129517355	2905	2905	2905	2905	0
216	20240822	155200	129517355	2905	2905	2905	2905	0
217	20240822	155100	129517355	2905	2905	2905	2905	0
218	20240822	155000	129517355	2905	2905	2905	2905	0
219	20240822	154900	129517355	2905	2905	2905	2905	0
220	20240822	154800	129517355	2905	2905	2905	2905	0
221	20240822	154700	129517355	2905	2905	2905	2905	0
222	20240822	154600	129517355	2905	2905	2905	2905	0
223	20240822	154500	129517355	2905	2905	2905	2905	0
224	20240822	154400	129517355	2905	2905	2905	2905	0
225	20240822	154300	129517355	2905	2905	2905	2905	0
226	20240822	154200	129517355	2905	2905	2905	2905	0
227	20240822	154100	129517355	2905	2905	2905	2905	0
228	20240822	154000	129517355	2905	2905	2905	2905	0
229	20240822	153900	129517355	2905	2905	2905	2905	0
230	20240822	153800	129517355	2905	2905	2905	2905	0
231	20240822	153700	129517355	2905	2905	2905	2905	0
232	20240822	153600	129517355	2905	2905	2905	2905	0
233	20240822	153500	129517355	2905	2905	2905	2905	0
234	20240822	153400	129517355	2905	2905	2905	2905	0
235	20240822	153300	129517355	2905	2905	2905	2905	0
236	20240822	153200	129517355	2905	2905	2905	2905	0
237	20240822	153100	129517355	2905	2905	2905	2905	0
238	20240822	153000	129517355	2905	2905	2905	2905	588
239	20240822	152900	127809215	2905	2905	2905	2905	0
240	20240822	152800	127809215	2905	2905	2905	2905	0
241	20240822	152700	127809215	2905	2905	2905	2905	0
242	20240822	152600	127809215	2905	2905	2905	2905	0
243	20240822	152500	127809215	2905	2905	2905	2905	0
244	20240822	152400	127809215	2905	2905	2905	2905	0
245	20240822	152300	127809215	2905	2905	2905	2905	0
246	20240822	152200	127809215	2905	2905	2905	2905	0
247	20240822	152100	127809215	2905	2905	2905	2905	0
248	20240822	152000	127809215	2905	2905	2905	2905	0
249	20240822	151900	127809215	2905	2905	2920	2905	140
250	20240822	151800	127402365	2915	2905	2915	2905	211
251	20240822	151700	126789310	2915	2915	2915	2915	0
252	20240822	151600	126789310	2915	2915	2915	2915	30
253	20240822	151500	126701860	2920	2920	2920	2920	0
254	20240822	151400	126701860	2920	2920	2920	2920	0
255	20240822	151300	126701860	2920	2920	2920	2920	0
256	20240822	151200	126701860	2920	2910	2920	2900	660
257	20240822	151100	124786200	2920	2920	2920	2920	0
258	20240822	151000	124786200	2920	2920	2920	2920	0
259	20240822	150900	124786200	2920	2920	2920	2920	0
260	20240822	150800	124786200	2920	2920	2920	2920	0
261	20240822	150700	124786200	2920	2920	2920	2920	0
262	20240822	150600	124786200	2920	2920	2920	2920	0
263	20240822	150500	124786200	2920	2920	2920	2920	155
264	20240822	150400	124333600	2920	2920	2920	2920	0
265	20240822	150300	124333600	2920	2925	2925	2920	87
266	20240822	150200	124079555	2935	2935	2935	2935	0
267	20240822	150100	124079555	2935	2935	2935	2935	0
268	20240822	150000	124079555	2935	2930	2935	2930	102
269	20240822	145900	123780190	2935	2935	2935	2935	0
270	20240822	145800	123780190	2935	2935	2935	2935	0
271	20240822	145700	123780190	2935	2935	2935	2935	0
272	20240822	145600	123780190	2935	2935	2935	2935	1
273	20240822	145500	123777255	2935	2935	2935	2935	0
274	20240822	145400	123777255	2935	2935	2935	2935	0
275	20240822	145300	123777255	2935	2935	2935	2935	0
276	20240822	145200	123777255	2935	2935	2935	2935	0
277	20240822	145100	123777255	2935	2935	2935	2935	0
278	20240822	145000	123777255	2935	2935	2935	2935	0
279	20240822	144900	123777255	2935	2935	2935	2935	0
280	20240822	144800	123777255	2935	2935	2935	2935	279
281	20240822	144700	122958390	2935	2935	2935	2935	0
282	20240822	144600	122958390	2935	2935	2935	2935	0
283	20240822	144500	122958390	2935	2935	2935	2935	21
284	20240822	144400	122896755	2935	2935	2935	2935	0
285	20240822	144300	122896755	2935	2935	2935	2935	0
286	20240822	144200	122896755	2935	2935	2935	2935	0
287	20240822	144100	122896755	2935	2935	2935	2935	240
288	20240822	144000	122192355	2920	2920	2920	2920	0
289	20240822	143900	122192355	2920	2920	2920	2920	3
290	20240822	143800	122183595	2940	2940	2940	2940	0
291	20240822	143700	122183595	2940	2925	2940	2925	15
292	20240822	143600	122139620	2920	2920	2920	2920	0
293	20240822	143500	122139620	2920	2920	2920	2920	0
294	20240822	143400	122139620	2920	2920	2920	2920	0
295	20240822	143300	122139620	2920	2920	2920	2920	0
296	20240822	143200	122139620	2920	2920	2920	2920	0
297	20240822	143100	122139620	2920	2920	2920	2920	0
298	20240822	143000	122139620	2920	2920	2920	2920	0
299	20240822	142900	122139620	2920	2920	2920	2920	0
300	20240822	142800	122139620	2920	2920	2920	2920	0
301	20240822	142700	122139620	2920	2920	2920	2920	0
302	20240822	142600	122139620	2920	2920	2920	2920	44
303	20240822	142500	122011140	2920	2920	2920	2920	0
304	20240822	142400	122011140	2920	2920	2920	2920	0
305	20240822	142300	122011140	2920	2920	2920	2920	0
306	20240822	142200	122011140	2920	2920	2920	2920	0
307	20240822	142100	122011140	2920	2920	2920	2920	0
308	20240822	142000	122011140	2920	2920	2920	2920	0
309	20240822	141900	122011140	2920	2920	2920	2920	5
310	20240822	141800	121996540	2920	2920	2920	2920	0
311	20240822	141700	121996540	2920	2920	2920	2920	0
312	20240822	141600	121996540	2920	2920	2920	2920	0
313	20240822	141500	121996540	2920	2920	2920	2920	0
314	20240822	141400	121996540	2920	2920	2920	2920	0
315	20240822	141300	121996540	2920	2920	2920	2920	0
316	20240822	141200	121996540	2920	2920	2920	2920	0
317	20240822	141100	121996540	2920	2920	2920	2920	0
318	20240822	141000	121996540	2920	2920	2920	2920	0
319	20240822	140900	121996540	2920	2920	2920	2920	0
320	20240822	140800	121996540	2920	2920	2920	2920	0
321	20240822	140700	121996540	2920	2920	2920	2920	10
322	20240822	140600	121967340	2935	2935	2935	2935	0
323	20240822	140500	121967340	2935	2935	2935	2935	0
324	20240822	140400	121967340	2935	2935	2935	2935	0
325	20240822	140300	121967340	2935	2935	2935	2935	0
326	20240822	140200	121967340	2935	2935	2935	2935	0
327	20240822	140100	121967340	2935	2935	2935	2935	0
328	20240822	140000	121967340	2935	2935	2935	2935	0
329	20240822	135900	121967340	2935	2935	2935	2935	0
330	20240822	135800	121967340	2935	2935	2935	2935	0
331	20240822	135700	121967340	2935	2935	2935	2935	0
332	20240822	135600	121967340	2935	2935	2935	2935	0
333	20240822	135500	121967340	2935	2935	2935	2935	0
334	20240822	135400	121967340	2935	2935	2935	2935	0
335	20240822	135300	121967340	2935	2935	2935	2935	0
336	20240822	135200	121967340	2935	2935	2935	2935	0
337	20240822	135100	121967340	2935	2935	2935	2935	0
338	20240822	135000	121967340	2935	2935	2935	2935	0
339	20240822	134900	121967340	2935	2935	2935	2935	0
340	20240822	134800	121967340	2935	2935	2935	2935	0
341	20240822	134700	121967340	2935	2925	2935	2925	540
342	20240822	134600	120385155	2920	2920	2920	2920	0
343	20240822	134500	120385155	2920	2920	2920	2920	0
344	20240822	134400	120385155	2920	2920	2920	2920	0
345	20240822	134300	120385155	2920	2920	2920	2920	0
346	20240822	134200	120385155	2920	2920	2920	2920	0
347	20240822	134100	120385155	2920	2920	2920	2920	0
348	20240822	134000	120385155	2920	2920	2920	2920	0
349	20240822	133900	120385155	2920	2920	2920	2920	0
350	20240822	133800	120385155	2920	2920	2920	2920	0
351	20240822	133700	120385155	2920	2915	2920	2915	51
352	20240822	133600	120236485	2905	2905	2905	2905	0
353	20240822	133500	120236485	2905	2905	2905	2905	0
354	20240822	133400	120236485	2905	2910	2910	2905	4
355	20240822	133300	120224855	2925	2925	2925	2925	0
356	20240822	133200	120224855	2925	2925	2925	2925	0
357	20240822	133100	120224855	2925	2925	2925	2925	0
358	20240822	133000	120224855	2925	2925	2925	2925	0
359	20240822	132900	120224855	2925	2925	2925	2925	2
360	20240822	132800	120219005	2940	2940	2940	2940	0
361	20240822	132700	120219005	2940	2940	2940	2940	0
362	20240822	132600	120219005	2940	2940	2940	2940	0
363	20240822	132500	120219005	2940	2940	2940	2940	0
364	20240822	132400	120219005	2940	2940	2940	2940	0
365	20240822	132300	120219005	2940	2920	2940	2920	340
366	20240822	132200	119221220	2900	2900	2900	2900	0
367	20240822	132100	119221220	2900	2900	2900	2900	0
368	20240822	132000	119221220	2900	2900	2900	2900	0
369	20240822	131900	119221220	2900	2900	2900	2900	0
370	20240822	131800	119221220	2900	2900	2900	2900	0
371	20240822	131700	119221220	2900	2900	2900	2900	0
372	20240822	131600	119221220	2900	2900	2900	2900	6
373	20240822	131500	119203820	2900	2900	2900	2900	0
374	20240822	131400	119203820	2900	2900	2900	2900	0
375	20240822	131300	119203820	2900	2900	2900	2900	0
376	20240822	131200	119203820	2900	2900	2900	2900	0
377	20240822	131100	119203820	2900	2900	2900	2900	1
378	20240822	131000	119200920	2900	2900	2900	2900	0
379	20240822	130900	119200920	2900	2905	2905	2900	269
380	20240822	130800	118420360	2915	2915	2915	2915	0
381	20240822	130700	118420360	2915	2915	2915	2915	0
382	20240822	130600	118420360	2915	2915	2915	2915	0
383	20240822	130500	118420360	2915	2915	2915	2915	2
384	20240822	130400	118414530	2905	2905	2905	2905	0
385	20240822	130300	118414530	2905	2905	2905	2905	0
386	20240822	130200	118414530	2905	2910	2910	2905	904
387	20240822	130100	115788400	2905	2905	2905	2905	0
388	20240822	130000	115788400	2905	2905	2905	2905	0
389	20240822	125900	115788400	2905	2905	2905	2905	0
390	20240822	125800	115788400	2905	2905	2905	2905	0
391	20240822	125700	115788400	2905	2905	2905	2905	0
392	20240822	125600	115788400	2905	2905	2905	2905	0
393	20240822	125500	115788400	2905	2905	2905	2905	0
394	20240822	125400	115788400	2905	2905	2905	2905	0
395	20240822	125300	115788400	2905	2905	2905	2905	0
396	20240822	125200	115788400	2905	2905	2905	2905	0
397	20240822	125100	115788400	2905	2905	2905	2905	0
398	20240822	125000	115788400	2905	2905	2905	2905	0
399	20240822	124900	115788400	2905	2905	2905	2905	0
400	20240822	124800	115788400	2905	2905	2905	2905	48
401	20240822	124700	115648960	2900	2900	2900	2900	0
402	20240822	124600	115648960	2900	2900	2900	2900	0
403	20240822	124500	115648960	2900	2900	2900	2900	0
404	20240822	124400	115648960	2900	2900	2900	2900	121
405	20240822	124300	115298060	2905	2905	2905	2905	0
406	20240822	124200	115298060	2905	2905	2905	2905	2
407	20240822	124100	115292250	2900	2900	2900	2900	6
408	20240822	124000	115274850	2900	2900	2905	2900	681
409	20240822	123900	113299610	2905	2905	2905	2905	0
410	20240822	123800	113299610	2905	2905	2905	2905	0
411	20240822	123700	113299610	2905	2905	2905	2905	120
412	20240822	123600	112951010	2905	2905	2905	2905	530
413	20240822	123500	111411360	2905	2905	2905	2905	0
414	20240822	123400	111411360	2905	2905	2905	2905	0
415	20240822	123300	111411360	2905	2905	2905	2905	6
416	20240822	123200	111393930	2905	2905	2905	2905	0
417	20240822	123100	111393930	2905	2905	2905	2905	0
418	20240822	123000	111393930	2905	2905	2905	2905	1
419	20240822	122900	111391025	2910	2910	2910	2910	17
420	20240822	122800	111341555	2905	2905	2905	2905	0
421	20240822	122700	111341555	2905	2905	2905	2905	477
422	20240822	122600	109955870	2905	2905	2905	2905	0
423	20240822	122500	109955870	2905	2905	2905	2905	0
424	20240822	122400	109955870	2905	2925	2925	2905	5677
425	20240822	122300	93439725	2925	2925	2925	2925	0
426	20240822	122200	93439725	2925	2925	2925	2925	0
427	20240822	122100	93439725	2925	2925	2925	2925	6
428	20240822	122000	93422175	2935	2935	2935	2935	0
429	20240822	121900	93422175	2935	2935	2935	2935	0
430	20240822	121800	93422175	2935	2935	2935	2935	0
431	20240822	121700	93422175	2935	2935	2935	2935	0
432	20240822	121600	93422175	2935	2935	2935	2935	0
433	20240822	121500	93422175	2935	2935	2935	2935	0
434	20240822	121400	93422175	2935	2935	2935	2935	293
435	20240822	121300	92562220	2935	2935	2935	2935	7
436	20240822	121200	92541675	2935	2935	2935	2935	0
437	20240822	121100	92541675	2935	2935	2935	2935	0
438	20240822	121000	92541675	2935	2935	2935	2935	143
439	20240822	120900	92121970	2945	2945	2945	2945	0
440	20240822	120800	92121970	2945	2945	2945	2945	0
441	20240822	120700	92121970	2945	2945	2945	2945	0
442	20240822	120600	92121970	2945	2945	2945	2945	64
443	20240822	120500	91933490	2930	2930	2930	2930	0
444	20240822	120400	91933490	2930	2930	2930	2930	177
445	20240822	120300	91414880	2930	2930	2930	2930	0
446	20240822	120200	91414880	2930	2930	2930	2930	0
447	20240822	120100	91414880	2930	2925	2930	2925	8
448	20240822	120000	91391475	2930	2930	2930	2930	2
449	20240822	115900	91385615	2925	2925	2925	2925	0
450	20240822	115800	91385615	2925	2925	2925	2925	0
451	20240822	115700	91385615	2925	2925	2925	2925	0
452	20240822	115600	91385615	2925	2925	2925	2925	6
453	20240822	115500	91368065	2925	2925	2925	2925	0
454	20240822	115400	91368065	2925	2925	2925	2925	0
455	20240822	115300	91368065	2925	2925	2925	2925	6
456	20240822	115200	91350515	2925	2925	2925	2925	0
457	20240822	115100	91350515	2925	2925	2925	2925	0
458	20240822	115000	91350515	2925	2930	2930	2925	128
459	20240822	114900	90975565	2930	2930	2930	2930	20
460	20240822	114800	90916965	2925	2925	2925	2925	49
461	20240822	114700	90773640	2925	2925	2925	2925	116
462	20240822	114600	90434340	2925	2925	2925	2925	0
463	20240822	114500	90434340	2925	2925	2925	2925	0
464	20240822	114400	90434340	2925	2925	2925	2925	0
465	20240822	114300	90434340	2925	2925	2925	2925	0
466	20240822	114200	90434340	2925	2925	2925	2925	1
467	20240822	114100	90431415	2920	2920	2920	2920	0
468	20240822	114000	90431415	2920	2920	2920	2920	0
469	20240822	113900	90431415	2920	2920	2920	2920	0
470	20240822	113800	90431415	2920	2920	2920	2920	0
471	20240822	113700	90431415	2920	2920	2920	2920	0
472	20240822	113600	90431415	2920	2920	2920	2920	0
473	20240822	113500	90431415	2920	2920	2920	2920	0
474	20240822	113400	90431415	2920	2920	2920	2920	0
475	20240822	113300	90431415	2920	2920	2920	2920	115
476	20240822	113200	90095615	2920	2920	2920	2920	200
477	20240822	113100	89511615	2920	2925	2925	2920	336
478	20240822	113000	88530365	2925	2925	2925	2925	59
479	20240822	112900	88357790	2950	2925	2950	2925	20
480	20240822	112800	88298945	2920	2920	2920	2920	0
481	20240822	112700	88298945	2920	2920	2920	2920	0
482	20240822	112600	88298945	2920	2920	2920	2920	8
483	20240822	112500	88275585	2930	2930	2930	2930	0
484	20240822	112400	88275585	2930	2930	2930	2930	0
485	20240822	112300	88275585	2930	2930	2930	2930	0
486	20240822	112200	88275585	2930	2930	2930	2930	132
487	20240822	112100	87888825	2950	2950	2950	2950	0
488	20240822	112000	87888825	2950	2950	2950	2950	0
489	20240822	111900	87888825	2950	2950	2950	2950	0
490	20240822	111800	87888825	2950	2950	2950	2950	0
491	20240822	111700	87888825	2950	2950	2950	2950	0
492	20240822	111600	87888825	2950	2950	2950	2950	0
493	20240822	111500	87888825	2950	2935	2950	2935	12
494	20240822	111400	87853525	2930	2930	2930	2930	0
495	20240822	111300	87853525	2930	2930	2930	2930	0
496	20240822	111200	87853525	2930	2930	2930	2930	0
497	20240822	111100	87853525	2930	2930	2930	2930	7
498	20240822	111000	87833015	2935	2935	2935	2935	0
499	20240822	110900	87833015	2935	2935	2935	2935	1
500	20240822	110800	87830080	2930	2930	2930	2930	0
501	20240822	110700	87830080	2930	2930	2930	2930	20
502	20240822	110600	87771480	2930	2930	2930	2930	7
503	20240822	110500	87750970	2930	2930	2930	2930	0
504	20240822	110400	87750970	2930	2930	2930	2930	0
505	20240822	110300	87750970	2930	2930	2930	2930	6
506	20240822	110200	87733390	2935	2935	2935	2935	0
507	20240822	110100	87733390	2935	2935	2935	2935	0
508	20240822	110000	87733390	2935	2935	2935	2935	0
509	20240822	105900	87733390	2935	2935	2935	2935	0
510	20240822	105800	87733390	2935	2935	2935	2935	6
511	20240822	105700	87715780	2930	2930	2930	2930	6
512	20240822	105600	87698200	2930	2930	2930	2930	0
513	20240822	105500	87698200	2930	2930	2930	2930	34
514	20240822	105400	87598580	2925	2925	2925	2925	0
515	20240822	105300	87598580	2925	2930	2930	2925	1000
516	20240822	105200	84672580	2930	2930	2930	2930	0
517	20240822	105100	84672580	2930	2930	2930	2930	0
518	20240822	105000	84672580	2930	2930	2930	2930	21
519	20240822	104900	84611050	2930	2930	2930	2930	0
520	20240822	104800	84611050	2930	2930	2930	2930	0
521	20240822	104700	84611050	2930	2930	2930	2930	0
522	20240822	104600	84611050	2930	2930	2930	2930	0
523	20240822	104500	84611050	2930	2930	2930	2930	0
524	20240822	104400	84611050	2930	2930	2930	2930	8
525	20240822	104300	84587610	2930	2930	2930	2930	4
526	20240822	104200	84575890	2930	2930	2930	2930	230
527	20240822	104100	83901990	2930	2930	2930	2930	106
528	20240822	104000	83591410	2930	2930	2930	2930	0
529	20240822	103900	83591410	2930	2930	2930	2930	10
530	20240822	103800	83562110	2930	2930	2930	2930	5
531	20240822	103700	83547460	2940	2940	2940	2940	0
532	20240822	103600	83547460	2940	2940	2940	2940	0
533	20240822	103500	83547460	2940	2940	2940	2940	1
534	20240822	103400	83544520	2940	2940	2940	2940	0
535	20240822	103300	83544520	2940	2940	2940	2940	0
536	20240822	103200	83544520	2940	2940	2940	2940	0
537	20240822	103100	83544520	2940	2925	2940	2925	339
538	20240822	103000	82551445	2930	2930	2930	2930	351
539	20240822	102900	81523015	2930	2930	2930	2930	0
540	20240822	102800	81523015	2930	2930	2930	2930	0
541	20240822	102700	81523015	2930	2930	2930	2930	0
542	20240822	102600	81523015	2930	2930	2930	2930	0
543	20240822	102500	81523015	2930	2930	2930	2930	1331
544	20240822	102400	77623185	2930	2930	2930	2930	1138
545	20240822	102300	74288845	2950	2950	2950	2950	0
546	20240822	102200	74288845	2950	2950	2950	2950	1000
547	20240822	102100	71338845	2945	2935	2945	2935	923
548	20240822	102000	68629120	2930	2930	2930	2930	1313
549	20240822	101900	64782030	2925	2925	2925	2925	0
550	20240822	101800	64782030	2925	2925	2925	2925	2
551	20240822	101700	64776180	2920	2915	2920	2915	664
552	20240822	101600	62839455	2915	2915	2915	2915	7
553	20240822	101500	62819050	2910	2910	2910	2910	0
554	20240822	101400	62819050	2910	2915	2915	2910	608
555	20240822	101300	61049320	2910	2915	2915	2910	922
556	20240822	101200	58362850	2920	2920	2920	2920	0
557	20240822	101100	58362850	2920	2920	2920	2920	775
558	20240822	101000	56099850	2925	2925	2925	2925	0
559	20240822	100900	56099850	2925	2925	2925	2925	1
560	20240822	100800	56096925	2920	2920	2920	2920	0
561	20240822	100700	56096925	2920	2925	2925	2920	284
562	20240822	100600	55266255	2925	2925	2925	2925	7
563	20240822	100500	55245780	2925	2925	2925	2925	0
564	20240822	100400	55245780	2925	2925	2925	2925	114
565	20240822	100300	54912330	2925	2925	2925	2925	17
566	20240822	100200	54862605	2925	2925	2925	2925	0
567	20240822	100100	54862605	2925	2925	2925	2925	7
568	20240822	100000	54842130	2925	2925	2925	2925	0
569	20240822	095900	54842130	2925	2925	2925	2925	3
570	20240822	095800	54833355	2925	2925	2925	2925	0
571	20240822	095700	54833355	2925	2920	2925	2920	619
572	20240822	095600	53025060	2925	2925	2925	2925	270
573	20240822	095500	52235310	2930	2925	2930	2925	396
574	20240822	095400	51075920	2925	2925	2925	2920	174
575	20240822	095300	50567470	2925	2925	2925	2925	108
576	20240822	095200	50251570	2925	2920	2925	2915	854
577	20240822	095100	47760020	2915	2915	2915	2915	813
578	20240822	095000	45390125	2910	2925	2925	2910	1078
579	20240822	094900	42245630	2935	2940	2940	2920	3795
580	20240822	094800	31145430	2945	2940	2945	2940	133
581	20240822	094700	30754245	2945	2945	2945	2945	1
582	20240822	094600	30751300	2945	2945	2945	2945	0
583	20240822	094500	30751300	2945	2945	2945	2945	0
584	20240822	094400	30751300	2945	2945	2950	2945	418
585	20240822	094300	29519285	2955	2955	2955	2945	1701
586	20240822	094200	24495380	2975	2970	2975	2955	1541
587	20240822	094100	19935860	2970	2970	2970	2970	143
588	20240822	094000	19511150	2975	2975	2975	2975	0
589	20240822	093900	19511150	2975	2975	2985	2975	375
590	20240822	093800	18393125	2990	2990	2990	2990	0
591	20240822	093700	18393125	2990	2990	2990	2990	0
592	20240822	093600	18393125	2990	2990	2990	2990	0
593	20240822	093500	18393125	2990	2990	2990	2990	68
594	20240822	093400	18189805	2990	3000	3000	2990	1206
595	20240822	093300	14581865	2990	2990	2990	2990	15
596	20240822	093200	14537015	2995	2995	3000	2995	1010
597	20240822	093100	11512015	2995	2995	2995	2995	15
598	20240822	093000	11467090	2990	2990	2990	2990	0
599	20240822	092900	11467090	2990	2990	2990	2990	0
600	20240822	092800	11467090	2990	2990	2990	2990	0
601	20240822	092700	11467090	2990	2990	2990	2990	73
602	20240822	092600	11248820	2990	2990	2990	2990	0
603	20240822	092500	11248820	2990	2990	2990	2990	0
604	20240822	092400	11248820	2990	2990	2990	2990	0
605	20240822	092300	11248820	2990	2985	2990	2985	340
606	20240822	092200	10232505	2985	2985	2985	2985	100
607	20240822	092100	9934005	2985	2985	2985	2985	0
608	20240822	092000	9934005	2985	2985	2985	2985	0
609	20240822	091900	9934005	2985	2985	2985	2985	100
610	20240822	091800	9635505	2985	2985	2985	2985	0
611	20240822	091700	9635505	2985	2985	2985	2985	34
612	20240822	091600	9534015	2975	2975	2975	2975	0
613	20240822	091500	9534015	2975	2975	2975	2975	0
614	20240822	091400	9534015	2975	2985	2985	2975	650
615	20240822	091300	7599225	2995	2995	2995	2995	0
616	20240822	091200	7599225	2995	2985	2995	2985	51
617	20240822	091100	7446500	2985	2985	2985	2985	1
618	20240822	091000	7443515	2980	2980	2980	2980	322
619	20240822	090900	6483955	2980	2980	2980	2980	168
620	20240822	090800	5983315	2980	2980	2980	2980	185
621	20240822	090700	5432015	2975	2975	2975	2975	0
622	20240822	090600	5432015	2975	2970	2975	2970	167
623	20240822	090500	4935455	2960	2960	2960	2960	0
624	20240822	090400	4935455	2960	2960	2960	2960	0
625	20240822	090300	4935455	2960	2960	2960	2960	104
626	20240822	090200	4627615	2975	2975	2975	2975	30
627	20240822	090100	4538365	2975	2975	2975	2975	0
628	20240822	090000	4538365	2975	2955	2975	2955	1505