KissMeData/039020/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	192100	222969980	2975	2975	2975	2975	2191
3	20240823	192000	222969980	2975	2975	2975	2975	0
4	20240823	191900	222969980	2975	2975	2975	2975	0
5	20240823	191800	222969980	2975	2975	2975	2975	0
6	20240823	191700	222969980	2975	2975	2975	2975	0
7	20240823	191600	222969980	2975	2975	2975	2975	0
8	20240823	191500	222969980	2975	2975	2975	2975	0
9	20240823	191400	222969980	2975	2975	2975	2975	0
10	20240823	191300	222969980	2975	2975	2975	2975	0
11	20240823	191200	222969980	2975	2975	2975	2975	0
12	20240823	191100	222969980	2975	2975	2975	2975	0
13	20240823	191000	222969980	2975	2975	2975	2975	0
14	20240823	190900	222969980	2975	2975	2975	2975	0
15	20240823	190800	222969980	2975	2975	2975	2975	0
16	20240823	190700	222969980	2975	2975	2975	2975	0
17	20240823	190600	222969980	2975	2975	2975	2975	0
18	20240823	190500	222969980	2975	2975	2975	2975	0
19	20240823	190400	222969980	2975	2975	2975	2975	0
20	20240823	190300	222969980	2975	2975	2975	2975	0
21	20240823	190200	222969980	2975	2975	2975	2975	0
22	20240823	190100	222969980	2975	2975	2975	2975	0
23	20240823	190000	222969980	2975	2975	2975	2975	0
24	20240823	185900	222969980	2975	2975	2975	2975	0
25	20240823	185800	222969980	2975	2975	2975	2975	0
26	20240823	185700	222969980	2975	2975	2975	2975	0
27	20240823	185600	222969980	2975	2975	2975	2975	0
28	20240823	185500	222969980	2975	2975	2975	2975	0
29	20240823	185400	222969980	2975	2975	2975	2975	0
30	20240823	185300	222969980	2975	2975	2975	2975	0
31	20240823	185200	222969980	2975	2975	2975	2975	0
32	20240823	185100	222969980	2975	2975	2975	2975	2191
33	20240823	185000	222969980	2975	2975	2975	2975	0
34	20240823	184900	222969980	2975	2975	2975	2975	0
35	20240823	184800	222969980	2975	2975	2975	2975	0
36	20240823	184700	222969980	2975	2975	2975	2975	0
37	20240823	184600	222969980	2975	2975	2975	2975	0
38	20240823	184500	222969980	2975	2975	2975	2975	0
39	20240823	184400	222969980	2975	2975	2975	2975	0
40	20240823	184300	222969980	2975	2975	2975	2975	0
41	20240823	184200	222969980	2975	2975	2975	2975	0
42	20240823	184100	222969980	2975	2975	2975	2975	0
43	20240823	184000	222969980	2975	2975	2975	2975	0
44	20240823	183900	222969980	2975	2975	2975	2975	0
45	20240823	183800	222969980	2975	2975	2975	2975	0
46	20240823	183700	222969980	2975	2975	2975	2975	0
47	20240823	183600	222969980	2975	2975	2975	2975	0
48	20240823	183500	222969980	2975	2975	2975	2975	0
49	20240823	183400	222969980	2975	2975	2975	2975	0
50	20240823	183300	222969980	2975	2975	2975	2975	0
51	20240823	183200	222969980	2975	2975	2975	2975	0
52	20240823	183100	222969980	2975	2975	2975	2975	0
53	20240823	183000	222969980	2975	2975	2975	2975	0
54	20240823	182900	222969980	2975	2975	2975	2975	0
55	20240823	182800	222969980	2975	2975	2975	2975	0
56	20240823	182700	222969980	2975	2975	2975	2975	0
57	20240823	182600	222969980	2975	2975	2975	2975	0
58	20240823	182500	222969980	2975	2975	2975	2975	0
59	20240823	182400	222969980	2975	2975	2975	2975	0
60	20240823	182300	222969980	2975	2975	2975	2975	0
61	20240823	182200	222969980	2975	2975	2975	2975	0
62	20240823	182100	222969980	2975	2975	2975	2975	2191
63	20240823	182000	222969980	2975	2975	2975	2975	0
64	20240823	181900	222969980	2975	2975	2975	2975	0
65	20240823	181800	222969980	2975	2975	2975	2975	0
66	20240823	181700	222969980	2975	2975	2975	2975	0
67	20240823	181600	222969980	2975	2975	2975	2975	0
68	20240823	181500	222969980	2975	2975	2975	2975	0
69	20240823	181400	222969980	2975	2975	2975	2975	0
70	20240823	181300	222969980	2975	2975	2975	2975	0
71	20240823	181200	222969980	2975	2975	2975	2975	0
72	20240823	181100	222969980	2975	2975	2975	2975	0
73	20240823	181000	222969980	2975	2975	2975	2975	0
74	20240823	180900	222969980	2975	2975	2975	2975	0
75	20240823	180800	222969980	2975	2975	2975	2975	0
76	20240823	180700	222969980	2975	2975	2975	2975	0
77	20240823	180600	222969980	2975	2975	2975	2975	0
78	20240823	180500	222969980	2975	2975	2975	2975	0
79	20240823	180400	222969980	2975	2975	2975	2975	0
80	20240823	180300	222969980	2975	2975	2975	2975	0
81	20240823	180200	222969980	2975	2975	2975	2975	0
82	20240823	180100	222969980	2975	2975	2975	2975	0
83	20240823	180000	222969980	2975	2975	2975	2975	0
84	20240823	175900	222969980	2975	2975	2975	2975	0
85	20240823	175800	222969980	2975	2975	2975	2975	0
86	20240823	175700	222969980	2975	2975	2975	2975	0
87	20240823	175600	222969980	2975	2975	2975	2975	0
88	20240823	175500	222969980	2975	2975	2975	2975	0
89	20240823	175400	222969980	2975	2975	2975	2975	0
90	20240823	175300	222969980	2975	2975	2975	2975	0
91	20240823	175200	222969980	2975	2975	2975	2975	0
92	20240823	175100	222969980	2975	2975	2975	2975	2191
93	20240823	175000	222969980	2975	2975	2975	2975	0
94	20240823	174900	222969980	2975	2975	2975	2975	0
95	20240823	174800	222969980	2975	2975	2975	2975	0
96	20240823	174700	222969980	2975	2975	2975	2975	0
97	20240823	174600	222969980	2975	2975	2975	2975	0
98	20240823	174500	222969980	2975	2975	2975	2975	0
99	20240823	174400	222969980	2975	2975	2975	2975	0
100	20240823	174300	222969980	2975	2975	2975	2975	0
101	20240823	174200	222969980	2975	2975	2975	2975	0
102	20240823	174100	222969980	2975	2975	2975	2975	0
103	20240823	174000	222969980	2975	2975	2975	2975	0
104	20240823	173900	222969980	2975	2975	2975	2975	0
105	20240823	173800	222969980	2975	2975	2975	2975	0
106	20240823	173700	222969980	2975	2975	2975	2975	0
107	20240823	173600	222969980	2975	2975	2975	2975	0
108	20240823	173500	222969980	2975	2975	2975	2975	0
109	20240823	173400	222969980	2975	2975	2975	2975	0
110	20240823	173300	222969980	2975	2975	2975	2975	0
111	20240823	173200	222969980	2975	2975	2975	2975	0
112	20240823	173100	222969980	2975	2975	2975	2975	0
113	20240823	173000	222969980	2975	2975	2975	2975	0
114	20240823	172900	222969980	2975	2975	2975	2975	0
115	20240823	172800	222969980	2975	2975	2975	2975	0
116	20240823	172700	222969980	2975	2975	2975	2975	0
117	20240823	172600	222969980	2975	2975	2975	2975	0
118	20240823	172500	222969980	2975	2975	2975	2975	0
119	20240823	172400	222969980	2975	2975	2975	2975	0
120	20240823	172300	222969980	2975	2975	2975	2975	0
121	20240823	172200	222969980	2975	2975	2975	2975	0
122	20240823	172100	222969980	2975	2975	2975	2975	2191
123	20240823	172000	222969980	2975	2975	2975	2975	0
124	20240823	171900	222969980	2975	2975	2975	2975	0
125	20240823	171800	222969980	2975	2975	2975	2975	0
126	20240823	171700	222969980	2975	2975	2975	2975	0
127	20240823	171600	222969980	2975	2975	2975	2975	0
128	20240823	171500	222969980	2975	2975	2975	2975	0
129	20240823	171400	222969980	2975	2975	2975	2975	0
130	20240823	171300	222969980	2975	2975	2975	2975	0
131	20240823	171200	222969980	2975	2975	2975	2975	0
132	20240823	171100	222969980	2975	2975	2975	2975	0
133	20240823	171000	222969980	2975	2975	2975	2975	0
134	20240823	170900	222969980	2975	2975	2975	2975	0
135	20240823	170800	222969980	2975	2975	2975	2975	0
136	20240823	170700	222969980	2975	2975	2975	2975	0
137	20240823	170600	222969980	2975	2975	2975	2975	0
138	20240823	170500	222969980	2975	2975	2975	2975	0
139	20240823	170400	222969980	2975	2975	2975	2975	0
140	20240823	170300	222969980	2975	2975	2975	2975	0
141	20240823	170200	222969980	2975	2975	2975	2975	0
142	20240823	170100	222969980	2975	2975	2975	2975	0
143	20240823	170000	222969980	2975	2975	2975	2975	0
144	20240823	165900	222969980	2975	2975	2975	2975	0
145	20240823	165800	222969980	2975	2975	2975	2975	0
146	20240823	165700	222969980	2975	2975	2975	2975	0
147	20240823	165600	222969980	2975	2975	2975	2975	0
148	20240823	165500	222969980	2975	2975	2975	2975	0
149	20240823	165400	222969980	2975	2975	2975	2975	0
150	20240823	165300	222969980	2975	2975	2975	2975	0
151	20240823	165200	222969980	2975	2975	2975	2975	0
152	20240823	165100	222969980	2975	2975	2975	2975	2191
153	20240823	165000	222969980	2975	2975	2975	2975	0
154	20240823	164900	222969980	2975	2975	2975	2975	0
155	20240823	164800	222969980	2975	2975	2975	2975	0
156	20240823	164700	222969980	2975	2975	2975	2975	0
157	20240823	164600	222969980	2975	2975	2975	2975	0
158	20240823	164500	222969980	2975	2975	2975	2975	0
159	20240823	164400	222969980	2975	2975	2975	2975	0
160	20240823	164300	222969980	2975	2975	2975	2975	0
161	20240823	164200	222969980	2975	2975	2975	2975	0
162	20240823	164100	222969980	2975	2975	2975	2975	0
163	20240823	164000	222969980	2975	2975	2975	2975	0
164	20240823	163900	222969980	2975	2975	2975	2975	0
165	20240823	163800	222969980	2975	2975	2975	2975	0
166	20240823	163700	222969980	2975	2975	2975	2975	0
167	20240823	163600	222969980	2975	2975	2975	2975	0
168	20240823	163500	222969980	2975	2975	2975	2975	0
169	20240823	163400	222969980	2975	2975	2975	2975	0
170	20240823	163300	222969980	2975	2975	2975	2975	0
171	20240823	163200	222969980	2975	2975	2975	2975	0
172	20240823	163100	222969980	2975	2975	2975	2975	0
173	20240823	163000	222969980	2975	2975	2975	2975	0
174	20240823	162900	222969980	2975	2975	2975	2975	0
175	20240823	162800	222969980	2975	2975	2975	2975	0
176	20240823	162700	222969980	2975	2975	2975	2975	0
177	20240823	162600	222969980	2975	2975	2975	2975	0
178	20240823	162500	222969980	2975	2975	2975	2975	0
179	20240823	162400	222969980	2975	2975	2975	2975	0
180	20240823	162300	222969980	2975	2975	2975	2975	0
181	20240823	162200	222969980	2975	2975	2975	2975	0
182	20240823	162100	222969980	2975	2975	2975	2975	2191
183	20240823	162000	222969980	2975	2975	2975	2975	0
184	20240823	161900	222969980	2975	2975	2975	2975	0
185	20240823	161800	222969980	2975	2975	2975	2975	0
186	20240823	161700	222969980	2975	2975	2975	2975	0
187	20240823	161600	222969980	2975	2975	2975	2975	0
188	20240823	161500	222969980	2975	2975	2975	2975	0
189	20240823	161400	222969980	2975	2975	2975	2975	0
190	20240823	161300	222969980	2975	2975	2975	2975	0
191	20240823	161200	222969980	2975	2975	2975	2975	0
192	20240823	161100	222969980	2975	2975	2975	2975	0
193	20240823	161000	222969980	2975	2975	2975	2975	0
194	20240823	160900	222969980	2975	2975	2975	2975	0
195	20240823	160800	222969980	2975	2975	2975	2975	0
196	20240823	160700	222969980	2975	2975	2975	2975	0
197	20240823	160600	222969980	2975	2975	2975	2975	0
198	20240823	160500	222969980	2975	2975	2975	2975	0
199	20240823	160400	222969980	2975	2975	2975	2975	0
200	20240823	160300	222969980	2975	2975	2975	2975	0
201	20240823	160200	222969980	2975	2975	2975	2975	0
202	20240823	160100	222969980	2975	2975	2975	2975	0
203	20240823	160000	222969980	2975	2975	2975	2975	0
204	20240823	155900	222969980	2975	2975	2975	2975	0
205	20240823	155800	222969980	2975	2975	2975	2975	0
206	20240823	155700	222969980	2975	2975	2975	2975	0
207	20240823	155600	222969980	2975	2975	2975	2975	0
208	20240823	155500	222969980	2975	2975	2975	2975	0
209	20240823	155400	222969980	2975	2975	2975	2975	0
210	20240823	155300	222969980	2975	2975	2975	2975	0
211	20240823	155200	222969980	2975	2975	2975	2975	0
212	20240823	155100	222969980	2975	2975	2975	2975	2191
213	20240823	155000	222969980	2975	2975	2975	2975	0
214	20240823	154900	222969980	2975	2975	2975	2975	0
215	20240823	154800	222969980	2975	2975	2975	2975	0
216	20240823	154700	222969980	2975	2975	2975	2975	0
217	20240823	154600	222969980	2975	2975	2975	2975	0
218	20240823	154500	222969980	2975	2975	2975	2975	0
219	20240823	154400	222969980	2975	2975	2975	2975	0
220	20240823	154300	222969980	2975	2975	2975	2975	0
221	20240823	154200	222969980	2975	2975	2975	2975	0
222	20240823	154100	222969980	2975	2975	2975	2975	0
223	20240823	154000	222969980	2975	2975	2975	2975	0
224	20240823	153900	222969980	2975	2975	2975	2975	0
225	20240823	153800	222969980	2975	2975	2975	2975	0
226	20240823	153700	222969980	2975	2975	2975	2975	0
227	20240823	153600	222969980	2975	2975	2975	2975	0
228	20240823	153500	222969980	2975	2975	2975	2975	0
229	20240823	153400	222969980	2975	2975	2975	2975	0
230	20240823	153300	222969980	2975	2975	2975	2975	0
231	20240823	153200	222969980	2975	2975	2975	2975	0
232	20240823	153100	222969980	2975	2975	2975	2975	0
233	20240823	153000	222969980	2975	2975	2975	2975	2191
234	20240823	152900	216451755	2985	2985	2985	2985	0
235	20240823	152800	216451755	2985	2985	2985	2985	0
236	20240823	152700	216451755	2985	2985	2985	2985	0
237	20240823	152600	216451755	2985	2985	2985	2985	0
238	20240823	152500	216451755	2985	2985	2985	2985	0
239	20240823	152400	216451755	2985	2985	2985	2985	0
240	20240823	152300	216451755	2985	2985	2985	2985	0
241	20240823	152200	216451755	2985	2985	2985	2985	0
242	20240823	152100	216451755	2985	2985	2985	2985	0
243	20240823	152000	216451755	2985	2985	2985	2985	0
244	20240823	151900	216451755	2985	2990	2995	2980	540
245	20240823	151800	214839020	2990	2990	2990	2990	52
246	20240823	151700	214683540	2980	2990	2995	2975	1013
247	20240823	151600	211665180	2980	2980	2980	2980	0
248	20240823	151500	211665180	2980	2965	2980	2965	775
249	20240823	151400	209364695	2970	2970	2970	2970	0
250	20240823	151300	209364695	2970	2970	2970	2970	1
251	20240823	151200	209361725	2970	2970	2970	2970	0
252	20240823	151100	209361725	2970	2970	2970	2970	0
253	20240823	151000	209361725	2970	2970	2970	2965	189
254	20240823	150900	208800405	2970	2980	2980	2970	80
255	20240823	150800	208562105	2980	2980	2980	2980	19
256	20240823	150700	208505485	2970	2970	2970	2970	43
257	20240823	150600	208377775	2970	2970	2970	2970	0
258	20240823	150500	208377775	2970	2970	2970	2970	0
259	20240823	150400	208377775	2970	2970	2970	2970	0
260	20240823	150300	208377775	2970	2970	2970	2970	0
261	20240823	150200	208377775	2970	2980	2980	2970	836
262	20240823	150100	205892255	2990	2990	2990	2990	0
263	20240823	150000	205892255	2990	2990	2990	2990	0
264	20240823	145900	205892255	2990	2990	2990	2990	0
265	20240823	145800	205892255	2990	2990	2990	2990	200
266	20240823	145700	205294255	2990	2990	2990	2990	10
267	20240823	145600	205264355	2980	2980	2980	2980	0
268	20240823	145500	205264355	2980	2980	2980	2980	0
269	20240823	145400	205264355	2980	2980	2980	2980	10
270	20240823	145300	205234555	2980	2980	2980	2980	10
271	20240823	145200	205204755	2980	2980	2980	2980	0
272	20240823	145100	205204755	2980	2985	2995	2975	1540
273	20240823	145000	200612940	3000	3000	3000	3000	215
274	20240823	144900	199967940	2995	2995	2995	2995	100
275	20240823	144800	199668440	2985	2985	2985	2985	212
276	20240823	144700	199035620	2990	2995	2995	2990	113
277	20240823	144600	198697510	2995	2995	2995	2995	654
278	20240823	144500	196738780	2990	2985	2990	2985	804
279	20240823	144400	194337665	2985	2975	2985	2975	386
280	20240823	144300	193188785	2970	2970	2970	2970	0
281	20240823	144200	193188785	2970	2970	2970	2970	0
282	20240823	144100	193188785	2970	2970	2970	2970	0
283	20240823	144000	193188785	2970	2970	2970	2970	0
284	20240823	143900	193188785	2970	2970	2970	2970	134
285	20240823	143800	192790805	2975	2975	2975	2975	1
286	20240823	143700	192787830	2970	2970	2970	2970	0
287	20240823	143600	192787830	2970	2970	2970	2970	21
288	20240823	143500	192725460	2970	2970	2970	2970	560
289	20240823	143400	191062260	2970	2970	2970	2970	10
290	20240823	143300	191032560	2970	2970	2970	2970	0
291	20240823	143200	191032560	2970	2970	2970	2970	200
292	20240823	143100	190438560	2970	2970	2970	2970	5
293	20240823	143000	190423710	2970	2970	2970	2970	0
294	20240823	142900	190423710	2970	2970	2970	2970	1
295	20240823	142800	190420740	2965	2965	2965	2965	30
296	20240823	142700	190331790	2970	2970	2970	2970	24
297	20240823	142600	190260510	2970	2970	2970	2970	0
298	20240823	142500	190260510	2970	2970	2970	2970	80
299	20240823	142400	190022910	2970	2970	2970	2970	1
300	20240823	142300	190019940	2965	2965	2965	2965	0
301	20240823	142200	190019940	2965	2965	2965	2965	0
302	20240823	142100	190019940	2965	2965	2965	2965	0
303	20240823	142000	190019940	2965	2965	2965	2965	0
304	20240823	141900	190019940	2965	2965	2965	2965	15
305	20240823	141800	189975465	2965	2965	2965	2965	2
306	20240823	141700	189969535	2965	2965	2965	2965	0
307	20240823	141600	189969535	2965	2965	2965	2965	0
308	20240823	141500	189969535	2965	2965	2965	2965	20
309	20240823	141400	189910235	2965	2965	2965	2965	6
310	20240823	141300	189892445	2965	2965	2965	2965	0
311	20240823	141200	189892445	2965	2965	2965	2965	0
312	20240823	141100	189892445	2965	2965	2965	2965	0
313	20240823	141000	189892445	2965	2965	2965	2965	24
314	20240823	140900	189821285	2965	2965	2965	2965	0
315	20240823	140800	189821285	2965	2965	2965	2965	0
316	20240823	140700	189821285	2965	2965	2965	2965	0
317	20240823	140600	189821285	2965	2965	2965	2965	0
318	20240823	140500	189821285	2965	2965	2965	2965	0
319	20240823	140400	189821285	2965	2965	2965	2965	0
320	20240823	140300	189821285	2965	2965	2965	2965	0
321	20240823	140200	189821285	2965	2965	2965	2965	29
322	20240823	140100	189735300	2975	2965	2975	2965	120
323	20240823	140000	189379400	2970	2970	2970	2970	110
324	20240823	135900	189052700	2960	2960	2960	2960	1285
325	20240823	135800	185249100	2955	2955	2955	2955	0
326	20240823	135700	185249100	2955	2955	2955	2955	619
327	20240823	135600	183419955	2955	2955	2955	2955	0
328	20240823	135500	183419955	2955	2955	2955	2955	0
329	20240823	135400	183419955	2955	2955	2955	2955	0
330	20240823	135300	183419955	2955	2955	2955	2955	30
331	20240823	135200	183331305	2960	2960	2960	2960	0
332	20240823	135100	183331305	2960	2960	2960	2960	0
333	20240823	135000	183331305	2960	2960	2960	2960	0
334	20240823	134900	183331305	2960	2960	2960	2960	5
335	20240823	134800	183316505	2955	2955	2955	2955	0
336	20240823	134700	183316505	2955	2955	2955	2955	1
337	20240823	134600	183313550	2960	2960	2960	2960	0
338	20240823	134500	183313550	2960	2960	2960	2960	0
339	20240823	134400	183313550	2960	2960	2960	2960	0
340	20240823	134300	183313550	2960	2960	2960	2960	0
341	20240823	134200	183313550	2960	2960	2960	2960	0
342	20240823	134100	183313550	2960	2960	2960	2960	0
343	20240823	134000	183313550	2960	2960	2960	2960	0
344	20240823	133900	183313550	2960	2960	2960	2960	0
345	20240823	133800	183313550	2960	2965	2965	2960	753
346	20240823	133700	181084665	2960	2960	2960	2960	0
347	20240823	133600	181084665	2960	2960	2960	2960	0
348	20240823	133500	181084665	2960	2960	2960	2960	0
349	20240823	133400	181084665	2960	2960	2960	2960	0
350	20240823	133300	181084665	2960	2960	2960	2960	9
351	20240823	133200	181058025	2960	2960	2960	2960	0
352	20240823	133100	181058025	2960	2960	2960	2960	50
353	20240823	133000	180910025	2960	2960	2960	2960	0
354	20240823	132900	180910025	2960	2960	2960	2960	0
355	20240823	132800	180910025	2960	2960	2960	2960	0
356	20240823	132700	180910025	2960	2965	2965	2960	321
357	20240823	132600	179959180	2965	2965	2965	2965	0
358	20240823	132500	179959180	2965	2965	2965	2965	0
359	20240823	132400	179959180	2965	2965	2965	2965	0
360	20240823	132300	179959180	2965	2965	2965	2965	16
361	20240823	132200	179911740	2965	2965	2965	2965	1
362	20240823	132100	179908775	2965	2965	2965	2965	5
363	20240823	132000	179893950	2965	2965	2965	2965	7
364	20240823	131900	179873195	2960	2960	2960	2960	0
365	20240823	131800	179873195	2960	2960	2960	2960	0
366	20240823	131700	179873195	2960	2960	2960	2960	0
367	20240823	131600	179873195	2960	2960	2960	2960	0
368	20240823	131500	179873195	2960	2960	2960	2960	0
369	20240823	131400	179873195	2960	2960	2960	2960	0
370	20240823	131300	179873195	2960	2960	2960	2960	0
371	20240823	131200	179873195	2960	2960	2960	2960	0
372	20240823	131100	179873195	2960	2960	2960	2960	0
373	20240823	131000	179873195	2960	2960	2960	2960	0
374	20240823	130900	179873195	2960	2960	2960	2960	0
375	20240823	130800	179873195	2960	2960	2960	2960	62
376	20240823	130700	179689675	2955	2955	2955	2955	130
377	20240823	130600	179305525	2960	2960	2960	2960	0
378	20240823	130500	179305525	2960	2960	2960	2960	0
379	20240823	130400	179305525	2960	2960	2960	2960	0
380	20240823	130300	179305525	2960	2960	2960	2960	0
381	20240823	130200	179305525	2960	2960	2960	2960	0
382	20240823	130100	179305525	2960	2960	2960	2960	2
383	20240823	130000	179299605	2950	2955	2955	2950	97
384	20240823	125900	179013135	2975	2975	2975	2975	100
385	20240823	125800	178715635	2960	2960	2960	2950	525
386	20240823	125700	177162660	2950	2950	2950	2950	0
387	20240823	125600	177162660	2950	2950	2950	2950	0
388	20240823	125500	177162660	2950	2950	2950	2950	0
389	20240823	125400	177162660	2950	2950	2950	2950	0
390	20240823	125300	177162660	2950	2950	2950	2950	0
391	20240823	125200	177162660	2950	2950	2950	2950	0
392	20240823	125100	177162660	2950	2950	2950	2950	0
393	20240823	125000	177162660	2950	2950	2950	2950	4
394	20240823	124900	177150860	2955	2955	2955	2955	100
395	20240823	124800	176855360	2945	2945	2945	2945	0
396	20240823	124700	176855360	2945	2955	2955	2945	416
397	20240823	124600	175629025	2950	2950	2950	2950	0
398	20240823	124500	175629025	2950	2950	2950	2950	100
399	20240823	124400	175334025	2950	2950	2950	2950	117
400	20240823	124300	174988875	2950	2950	2950	2950	0
401	20240823	124200	174988875	2950	2950	2950	2950	0
402	20240823	124100	174988875	2950	2950	2950	2950	0
403	20240823	124000	174988875	2950	2950	2950	2950	0
404	20240823	123900	174988875	2950	2950	2950	2950	100
405	20240823	123800	174693875	2950	2950	2950	2950	0
406	20240823	123700	174693875	2950	2950	2950	2950	0
407	20240823	123600	174693875	2950	2950	2950	2950	0
408	20240823	123500	174693875	2950	2950	2950	2950	0
409	20240823	123400	174693875	2950	2950	2950	2950	0
410	20240823	123300	174693875	2950	2950	2950	2950	0
411	20240823	123200	174693875	2950	2950	2950	2950	1
412	20240823	123100	174690925	2950	2950	2950	2950	0
413	20240823	123000	174690925	2950	2950	2950	2950	0
414	20240823	122900	174690925	2950	2950	2950	2950	0
415	20240823	122800	174690925	2950	2955	2955	2950	3661
416	20240823	122700	163890480	2955	2955	2955	2955	0
417	20240823	122600	163890480	2955	2960	2960	2955	9
418	20240823	122500	163863880	2965	2960	2965	2960	434
419	20240823	122400	162577090	2960	2960	2960	2960	0
420	20240823	122300	162577090	2960	2960	2960	2960	0
421	20240823	122200	162577090	2960	2960	2960	2960	0
422	20240823	122100	162577090	2960	2960	2960	2960	0
423	20240823	122000	162577090	2960	2965	2965	2960	3
424	20240823	121900	162568205	2965	2965	2965	2965	1
425	20240823	121800	162565240	2960	2960	2960	2960	1
426	20240823	121700	162562280	2960	2960	2960	2960	0
427	20240823	121600	162562280	2960	2960	2960	2960	0
428	20240823	121500	162562280	2960	2960	2960	2960	0
429	20240823	121400	162562280	2960	2960	2960	2960	136
430	20240823	121300	162159720	2960	2960	2960	2960	0
431	20240823	121200	162159720	2960	2960	2960	2960	408
432	20240823	121100	160952040	2960	2960	2960	2960	0
433	20240823	121000	160952040	2960	2960	2960	2960	0
434	20240823	120900	160952040	2960	2960	2960	2960	7
435	20240823	120800	160931320	2950	2950	2950	2950	400
436	20240823	120700	159751320	2950	2950	2950	2950	0
437	20240823	120600	159751320	2950	2950	2950	2950	2074
438	20240823	120500	153633020	2955	2955	2955	2955	885
439	20240823	120400	151017845	2960	2960	2960	2960	0
440	20240823	120300	151017845	2960	2960	2960	2960	0
441	20240823	120200	151017845	2960	2955	2960	2955	69
442	20240823	120100	150813780	2955	2955	2955	2955	0
443	20240823	120000	150813780	2955	2955	2955	2955	0
444	20240823	115900	150813780	2955	2955	2955	2955	0
445	20240823	115800	150813780	2955	2955	2955	2955	0
446	20240823	115700	150813780	2955	2955	2955	2955	0
447	20240823	115600	150813780	2955	2955	2955	2955	0
448	20240823	115500	150813780	2955	2955	2955	2955	0
449	20240823	115400	150813780	2955	2955	2955	2955	0
450	20240823	115300	150813780	2955	2955	2955	2955	0
451	20240823	115200	150813780	2955	2955	2955	2955	0
452	20240823	115100	150813780	2955	2955	2955	2955	0
453	20240823	115000	150813780	2955	2955	2955	2955	20
454	20240823	114900	150754680	2960	2960	2960	2960	0
455	20240823	114800	150754680	2960	2960	2960	2960	0
456	20240823	114700	150754680	2960	2960	2960	2960	0
457	20240823	114600	150754680	2960	2960	2960	2960	1
458	20240823	114500	150751720	2960	2960	2960	2960	0
459	20240823	114400	150751720	2960	2960	2960	2960	914
460	20240823	114300	148046280	2960	2960	2960	2960	150
461	20240823	114200	147602280	2965	2965	2965	2965	160
462	20240823	114100	147127880	2960	2960	2960	2960	0
463	20240823	114000	147127880	2960	2960	2960	2960	0
464	20240823	113900	147127880	2960	2965	2965	2960	277
465	20240823	113800	146307710	2960	2960	2960	2960	242
466	20240823	113700	145591390	2955	2955	2955	2955	1
467	20240823	113600	145588435	2955	2955	2955	2955	0
468	20240823	113500	145588435	2955	2955	2955	2955	0
469	20240823	113400	145588435	2955	2955	2955	2955	0
470	20240823	113300	145588435	2955	2955	2955	2955	0
471	20240823	113200	145588435	2955	2955	2955	2955	0
472	20240823	113100	145588435	2955	2955	2955	2955	100
473	20240823	113000	145292935	2960	2960	2960	2960	0
474	20240823	112900	145292935	2960	2960	2960	2960	0
475	20240823	112800	145292935	2960	2960	2960	2960	8
476	20240823	112700	145269255	2955	2955	2955	2955	0
477	20240823	112600	145269255	2955	2955	2955	2955	0
478	20240823	112500	145269255	2955	2955	2955	2955	0
479	20240823	112400	145269255	2955	2955	2955	2955	0
480	20240823	112300	145269255	2955	2955	2955	2955	0
481	20240823	112200	145269255	2955	2955	2955	2955	174
482	20240823	112100	144755085	2965	2965	2965	2965	0
483	20240823	112000	144755085	2965	2965	2965	2965	0
484	20240823	111900	144755085	2965	2965	2965	2965	50
485	20240823	111800	144606835	2960	2960	2960	2960	0
486	20240823	111700	144606835	2960	2960	2960	2960	0
487	20240823	111600	144606835	2960	2960	2960	2960	1
488	20240823	111500	144603875	2955	2955	2955	2955	0
489	20240823	111400	144603875	2955	2955	2955	2955	0
490	20240823	111300	144603875	2955	2955	2955	2955	0
491	20240823	111200	144603875	2955	2955	2955	2955	0
492	20240823	111100	144603875	2955	2955	2955	2955	0
493	20240823	111000	144603875	2955	2955	2955	2955	2753
494	20240823	110900	136468760	2955	2955	2955	2955	560
495	20240823	110800	134813960	2975	2975	2975	2975	0
496	20240823	110700	134813960	2975	2975	2975	2975	0
497	20240823	110600	134813960	2975	2965	2975	2955	101
498	20240823	110500	134515370	2975	2975	2975	2975	0
499	20240823	110400	134515370	2975	2975	2975	2975	0
500	20240823	110300	134515370	2975	2975	2975	2975	10
501	20240823	110200	134485620	2970	2970	2970	2970	1
502	20240823	110100	134482650	2975	2975	2975	2975	0
503	20240823	110000	134482650	2975	2975	2975	2975	0
504	20240823	105900	134482650	2975	2975	2975	2975	0
505	20240823	105800	134482650	2975	2975	2975	2975	0
506	20240823	105700	134482650	2975	2975	2975	2975	0
507	20240823	105600	134482650	2975	2975	2975	2975	0
508	20240823	105500	134482650	2975	2960	2975	2960	100
509	20240823	105400	134185825	2950	2950	2950	2950	411
510	20240823	105300	132973375	2955	2955	2955	2955	0
511	20240823	105200	132973375	2955	2965	2965	2955	2186
512	20240823	105100	126508895	2965	2965	2965	2965	0
513	20240823	105000	126508895	2965	2965	2965	2965	865
514	20240823	104900	123944170	2970	2970	2970	2970	48
515	20240823	104800	123801610	2975	2975	2975	2975	0
516	20240823	104700	123801610	2975	2975	2975	2975	75
517	20240823	104600	123578485	2975	2975	2975	2975	2
518	20240823	104500	123572535	2975	2975	2975	2975	0
519	20240823	104400	123572535	2975	2975	2975	2975	0
520	20240823	104300	123572535	2975	2975	2975	2975	0
521	20240823	104200	123572535	2975	2975	2975	2975	51
522	20240823	104100	123420810	2985	2985	2985	2985	1
523	20240823	104000	123417825	2970	2970	2970	2970	0
524	20240823	103900	123417825	2970	2970	2970	2970	6
525	20240823	103800	123400005	2975	2980	2980	2975	2
526	20240823	103700	123394050	2985	2985	2985	2985	0
527	20240823	103600	123394050	2985	2985	2985	2985	20
528	20240823	103500	123334350	2985	2985	2985	2985	0
529	20240823	103400	123334350	2985	2985	2985	2985	1
530	20240823	103300	123331365	2980	2980	2980	2980	0
531	20240823	103200	123331365	2980	2980	2980	2980	0
532	20240823	103100	123331365	2980	2980	2980	2980	153
533	20240823	103000	122875425	2980	2980	2980	2980	0
534	20240823	102900	122875425	2980	2980	2980	2980	70
535	20240823	102800	122666825	2980	2980	2980	2980	0
536	20240823	102700	122666825	2980	2980	2980	2980	0
537	20240823	102600	122666825	2980	2980	2980	2980	0
538	20240823	102500	122666825	2980	2980	2980	2980	100
539	20240823	102400	122368825	2980	2980	2980	2980	0
540	20240823	102300	122368825	2980	2980	2980	2980	2
541	20240823	102200	122362865	2990	2980	2990	2980	2
542	20240823	102100	122356895	2980	2980	2980	2980	1
543	20240823	102000	122353915	2970	2970	2970	2970	7
544	20240823	101900	122333125	2975	2975	2975	2975	0
545	20240823	101800	122333125	2975	2980	2980	2975	590
546	20240823	101700	120577825	2990	2990	2990	2990	0
547	20240823	101600	120577825	2990	2990	2990	2990	168
548	20240823	101500	120075505	3000	3000	3000	3000	0
549	20240823	101400	120075505	3000	3000	3000	3000	0
550	20240823	101300	120075505	3000	3000	3000	3000	0
551	20240823	101200	120075505	3000	2990	3000	2990	2
552	20240823	101100	120069515	2980	2980	2980	2980	0
553	20240823	101000	120069515	2980	2980	2980	2980	501
554	20240823	100900	118576535	3000	3000	3000	3000	10
555	20240823	100800	118546535	3000	3000	3000	3000	0
556	20240823	100700	118546535	3000	3000	3000	3000	0
557	20240823	100600	118546535	3000	3000	3000	3000	23
558	20240823	100500	118477535	3000	3000	3000	3000	0
559	20240823	100400	118477535	3000	3000	3000	3000	1
560	20240823	100300	118474535	2980	2980	2980	2980	1000
561	20240823	100200	115494535	3000	3000	3000	3000	0
562	20240823	100100	115494535	3000	3000	3000	2980	12
563	20240823	100000	115458735	2980	3000	3000	2980	95
564	20240823	095900	115174415	3000	3000	3000	3000	38
565	20240823	095800	115060415	3000	3000	3000	3000	0
566	20240823	095700	115060415	3000	2990	3000	2990	12
567	20240823	095600	115024430	2985	2985	2985	2985	1
568	20240823	095500	115021445	2980	2980	2980	2980	727
569	20240823	095400	112854985	2980	2960	2980	2960	215
570	20240823	095300	112217735	2970	2970	2970	2970	30
571	20240823	095200	112128635	2970	2970	2970	2970	2
572	20240823	095100	112122695	2970	2970	2970	2970	1
573	20240823	095000	112119725	2960	2955	2960	2955	599
574	20240823	094900	110346705	2955	2970	2970	2955	2606
575	20240823	094800	102640490	2965	2965	2965	2965	80
576	20240823	094700	102403290	2965	2965	2965	2965	10
577	20240823	094600	102373640	2965	2965	2965	2965	30
578	20240823	094500	102284690	2965	2965	2965	2965	3
579	20240823	094400	102275795	2965	2965	2965	2965	1
580	20240823	094300	102272830	2960	2960	2960	2960	1
581	20240823	094200	102269870	2960	2960	2960	2960	170
582	20240823	094100	101766670	2960	2960	2960	2960	0
583	20240823	094000	101766670	2960	2960	2960	2960	0
584	20240823	093900	101766670	2960	2965	2965	2960	62
585	20240823	093800	101582910	2965	2965	2965	2965	0
586	20240823	093700	101582910	2965	2965	2965	2965	0
587	20240823	093600	101582910	2965	2965	2965	2965	250
588	20240823	093500	100841660	2965	2965	2965	2965	50
589	20240823	093400	100693410	2965	2965	2965	2965	1
590	20240823	093300	100690445	2950	2950	2950	2950	30
591	20240823	093200	100601945	2960	2960	2960	2960	10
592	20240823	093100	100572345	2960	2960	2960	2960	10
593	20240823	093000	100542745	2955	2950	2955	2950	163
594	20240823	092900	100061145	2955	2955	2955	2955	57
595	20240823	092800	99892710	2955	2955	2955	2950	152
596	20240823	092700	99443555	2955	2955	2955	2955	950
597	20240823	092600	96636305	2955	2955	2955	2955	2
598	20240823	092500	96630395	2955	2955	2955	2955	139
599	20240823	092400	96219650	2955	2955	2955	2955	15
600	20240823	092300	96175325	2960	2955	2960	2955	297
601	20240823	092200	95296440	2955	2960	2960	2955	14
602	20240823	092100	95255020	2965	2965	2965	2965	0
603	20240823	092000	95255020	2965	2960	2965	2960	118
604	20240823	091900	94905735	2960	2960	2960	2960	1
605	20240823	091800	94902775	2960	2960	2960	2960	0
606	20240823	091700	94902775	2960	2950	2960	2950	25
607	20240823	091600	94828975	2950	2950	2950	2950	331
608	20240823	091500	93852525	2970	2970	2970	2970	6
609	20240823	091400	93834705	2935	2960	2960	2935	12457
610	20240823	091300	57127005	2960	2960	2960	2960	100
611	20240823	091200	56831005	2960	2960	2960	2960	60
612	20240823	091100	56653405	2960	2975	2975	2960	853
613	20240823	091000	54125565	2975	2965	2975	2965	491
614	20240823	090900	52668750	2965	2960	2965	2955	1629
615	20240823	090800	47851570	2955	2975	2975	2955	3336
616	20240823	090700	37980490	2980	2990	2990	2980	1076
617	20240823	090600	34770905	2990	3005	3005	2990	2253
618	20240823	090500	28030260	3005	3010	3010	3005	256
619	20240823	090400	27259950	3010	3015	3030	3005	191
620	20240823	090300	26683055	3035	3015	3035	3015	384
621	20240823	090200	25524505	2975	3005	3010	2975	1047
622	20240823	090100	22373170	3005	2970	3005	2960	4558
623	20240823	090000	8865185	2980	3005	3005	2980	2957