KissMeData/010240/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	185300	56309010	5040	5040	5040	5040	250
3	20240822	185200	56309010	5040	5040	5040	5040	0
4	20240822	185100	56309010	5040	5040	5040	5040	0
5	20240822	185000	56309010	5040	5040	5040	5040	0
6	20240822	184900	56309010	5040	5040	5040	5040	0
7	20240822	184800	56309010	5040	5040	5040	5040	0
8	20240822	184700	56309010	5040	5040	5040	5040	0
9	20240822	184600	56309010	5040	5040	5040	5040	0
10	20240822	184500	56309010	5040	5040	5040	5040	0
11	20240822	184400	56309010	5040	5040	5040	5040	0
12	20240822	184300	56309010	5040	5040	5040	5040	0
13	20240822	184200	56309010	5040	5040	5040	5040	0
14	20240822	184100	56309010	5040	5040	5040	5040	0
15	20240822	184000	56309010	5040	5040	5040	5040	0
16	20240822	183900	56309010	5040	5040	5040	5040	0
17	20240822	183800	56309010	5040	5040	5040	5040	0
18	20240822	183700	56309010	5040	5040	5040	5040	0
19	20240822	183600	56309010	5040	5040	5040	5040	0
20	20240822	183500	56309010	5040	5040	5040	5040	0
21	20240822	183400	56309010	5040	5040	5040	5040	0
22	20240822	183300	56309010	5040	5040	5040	5040	0
23	20240822	183200	56309010	5040	5040	5040	5040	0
24	20240822	183100	56309010	5040	5040	5040	5040	0
25	20240822	183000	56309010	5040	5040	5040	5040	0
26	20240822	182900	56309010	5040	5040	5040	5040	0
27	20240822	182800	56309010	5040	5040	5040	5040	0
28	20240822	182700	56309010	5040	5040	5040	5040	0
29	20240822	182600	56309010	5040	5040	5040	5040	0
30	20240822	182500	56309010	5040	5040	5040	5040	0
31	20240822	182400	56309010	5040	5040	5040	5040	0
32	20240822	182300	56309010	5040	5040	5040	5040	250
33	20240822	182200	56309010	5040	5040	5040	5040	0
34	20240822	182100	56309010	5040	5040	5040	5040	0
35	20240822	182000	56309010	5040	5040	5040	5040	0
36	20240822	181900	56309010	5040	5040	5040	5040	0
37	20240822	181800	56309010	5040	5040	5040	5040	0
38	20240822	181700	56309010	5040	5040	5040	5040	0
39	20240822	181600	56309010	5040	5040	5040	5040	0
40	20240822	181500	56309010	5040	5040	5040	5040	0
41	20240822	181400	56309010	5040	5040	5040	5040	0
42	20240822	181300	56309010	5040	5040	5040	5040	0
43	20240822	181200	56309010	5040	5040	5040	5040	0
44	20240822	181100	56309010	5040	5040	5040	5040	0
45	20240822	181000	56309010	5040	5040	5040	5040	0
46	20240822	180900	56309010	5040	5040	5040	5040	0
47	20240822	180800	56309010	5040	5040	5040	5040	0
48	20240822	180700	56309010	5040	5040	5040	5040	0
49	20240822	180600	56309010	5040	5040	5040	5040	0
50	20240822	180500	56309010	5040	5040	5040	5040	0
51	20240822	180400	56309010	5040	5040	5040	5040	0
52	20240822	180300	56309010	5040	5040	5040	5040	0
53	20240822	180200	56309010	5040	5040	5040	5040	0
54	20240822	180100	56309010	5040	5040	5040	5040	0
55	20240822	180000	56309010	5040	5040	5040	5040	0
56	20240822	175900	56309010	5040	5040	5040	5040	0
57	20240822	175800	56309010	5040	5040	5040	5040	0
58	20240822	175700	56309010	5040	5040	5040	5040	0
59	20240822	175600	56309010	5040	5040	5040	5040	0
60	20240822	175500	56309010	5040	5040	5040	5040	0
61	20240822	175400	56309010	5040	5040	5040	5040	0
62	20240822	175300	56309010	5040	5040	5040	5040	250
63	20240822	175200	56309010	5040	5040	5040	5040	0
64	20240822	175100	56309010	5040	5040	5040	5040	0
65	20240822	175000	56309010	5040	5040	5040	5040	0
66	20240822	174900	56309010	5040	5040	5040	5040	0
67	20240822	174800	56309010	5040	5040	5040	5040	0
68	20240822	174700	56309010	5040	5040	5040	5040	0
69	20240822	174600	56309010	5040	5040	5040	5040	0
70	20240822	174500	56309010	5040	5040	5040	5040	0
71	20240822	174400	56309010	5040	5040	5040	5040	0
72	20240822	174300	56309010	5040	5040	5040	5040	0
73	20240822	174200	56309010	5040	5040	5040	5040	0
74	20240822	174100	56309010	5040	5040	5040	5040	0
75	20240822	174000	56309010	5040	5040	5040	5040	0
76	20240822	173900	56309010	5040	5040	5040	5040	0
77	20240822	173800	56309010	5040	5040	5040	5040	0
78	20240822	173700	56309010	5040	5040	5040	5040	0
79	20240822	173600	56309010	5040	5040	5040	5040	0
80	20240822	173500	56309010	5040	5040	5040	5040	0
81	20240822	173400	56309010	5040	5040	5040	5040	0
82	20240822	173300	56309010	5040	5040	5040	5040	0
83	20240822	173200	56309010	5040	5040	5040	5040	0
84	20240822	173100	56309010	5040	5040	5040	5040	0
85	20240822	173000	56309010	5040	5040	5040	5040	0
86	20240822	172900	56309010	5040	5040	5040	5040	0
87	20240822	172800	56309010	5040	5040	5040	5040	0
88	20240822	172700	56309010	5040	5040	5040	5040	0
89	20240822	172600	56309010	5040	5040	5040	5040	0
90	20240822	172500	56309010	5040	5040	5040	5040	0
91	20240822	172400	56309010	5040	5040	5040	5040	0
92	20240822	172300	56309010	5040	5040	5040	5040	250
93	20240822	172200	56309010	5040	5040	5040	5040	0
94	20240822	172100	56309010	5040	5040	5040	5040	0
95	20240822	172000	56309010	5040	5040	5040	5040	0
96	20240822	171900	56309010	5040	5040	5040	5040	0
97	20240822	171800	56309010	5040	5040	5040	5040	0
98	20240822	171700	56309010	5040	5040	5040	5040	0
99	20240822	171600	56309010	5040	5040	5040	5040	0
100	20240822	171500	56309010	5040	5040	5040	5040	0
101	20240822	171400	56309010	5040	5040	5040	5040	0
102	20240822	171300	56309010	5040	5040	5040	5040	0
103	20240822	171200	56309010	5040	5040	5040	5040	0
104	20240822	171100	56309010	5040	5040	5040	5040	0
105	20240822	171000	56309010	5040	5040	5040	5040	0
106	20240822	170900	56309010	5040	5040	5040	5040	0
107	20240822	170800	56309010	5040	5040	5040	5040	0
108	20240822	170700	56309010	5040	5040	5040	5040	0
109	20240822	170600	56309010	5040	5040	5040	5040	0
110	20240822	170500	56309010	5040	5040	5040	5040	0
111	20240822	170400	56309010	5040	5040	5040	5040	0
112	20240822	170300	56309010	5040	5040	5040	5040	0
113	20240822	170200	56309010	5040	5040	5040	5040	0
114	20240822	170100	56309010	5040	5040	5040	5040	0
115	20240822	170000	56309010	5040	5040	5040	5040	0
116	20240822	165900	56309010	5040	5040	5040	5040	0
117	20240822	165800	56309010	5040	5040	5040	5040	0
118	20240822	165700	56309010	5040	5040	5040	5040	0
119	20240822	165600	56309010	5040	5040	5040	5040	0
120	20240822	165500	56309010	5040	5040	5040	5040	0
121	20240822	165400	56309010	5040	5040	5040	5040	0
122	20240822	165300	56309010	5040	5040	5040	5040	250
123	20240822	165200	56309010	5040	5040	5040	5040	0
124	20240822	165100	56309010	5040	5040	5040	5040	0
125	20240822	165000	56309010	5040	5040	5040	5040	0
126	20240822	164900	56309010	5040	5040	5040	5040	0
127	20240822	164800	56309010	5040	5040	5040	5040	0
128	20240822	164700	56309010	5040	5040	5040	5040	0
129	20240822	164600	56309010	5040	5040	5040	5040	0
130	20240822	164500	56309010	5040	5040	5040	5040	0
131	20240822	164400	56309010	5040	5040	5040	5040	0
132	20240822	164300	56309010	5040	5040	5040	5040	0
133	20240822	164200	56309010	5040	5040	5040	5040	0
134	20240822	164100	56309010	5040	5040	5040	5040	0
135	20240822	164000	56309010	5040	5040	5040	5040	0
136	20240822	163900	56309010	5040	5040	5040	5040	0
137	20240822	163800	56309010	5040	5040	5040	5040	0
138	20240822	163700	56309010	5040	5040	5040	5040	0
139	20240822	163600	56309010	5040	5040	5040	5040	0
140	20240822	163500	56309010	5040	5040	5040	5040	0
141	20240822	163400	56309010	5040	5040	5040	5040	0
142	20240822	163300	56309010	5040	5040	5040	5040	0
143	20240822	163200	56309010	5040	5040	5040	5040	0
144	20240822	163100	56309010	5040	5040	5040	5040	0
145	20240822	163000	56309010	5040	5040	5040	5040	0
146	20240822	162900	56309010	5040	5040	5040	5040	0
147	20240822	162800	56309010	5040	5040	5040	5040	0
148	20240822	162700	56309010	5040	5040	5040	5040	0
149	20240822	162600	56309010	5040	5040	5040	5040	0
150	20240822	162500	56309010	5040	5040	5040	5040	0
151	20240822	162400	56309010	5040	5040	5040	5040	0
152	20240822	162300	56309010	5040	5040	5040	5040	250
153	20240822	162200	56309010	5040	5040	5040	5040	0
154	20240822	162100	56309010	5040	5040	5040	5040	0
155	20240822	162000	56309010	5040	5040	5040	5040	0
156	20240822	161900	56309010	5040	5040	5040	5040	0
157	20240822	161800	56309010	5040	5040	5040	5040	0
158	20240822	161700	56309010	5040	5040	5040	5040	0
159	20240822	161600	56309010	5040	5040	5040	5040	0
160	20240822	161500	56309010	5040	5040	5040	5040	0
161	20240822	161400	56309010	5040	5040	5040	5040	0
162	20240822	161300	56309010	5040	5040	5040	5040	0
163	20240822	161200	56309010	5040	5040	5040	5040	0
164	20240822	161100	56309010	5040	5040	5040	5040	0
165	20240822	161000	56309010	5040	5040	5040	5040	0
166	20240822	160900	56309010	5040	5040	5040	5040	0
167	20240822	160800	56309010	5040	5040	5040	5040	0
168	20240822	160700	56309010	5040	5040	5040	5040	0
169	20240822	160600	56309010	5040	5040	5040	5040	0
170	20240822	160500	56309010	5040	5040	5040	5040	0
171	20240822	160400	56309010	5040	5040	5040	5040	0
172	20240822	160300	56309010	5040	5040	5040	5040	0
173	20240822	160200	56309010	5040	5040	5040	5040	0
174	20240822	160100	56309010	5040	5040	5040	5040	0
175	20240822	160000	56309010	5040	5040	5040	5040	0
176	20240822	155900	56309010	5040	5040	5040	5040	0
177	20240822	155800	56309010	5040	5040	5040	5040	0
178	20240822	155700	56309010	5040	5040	5040	5040	0
179	20240822	155600	56309010	5040	5040	5040	5040	0
180	20240822	155500	56309010	5040	5040	5040	5040	0
181	20240822	155400	56309010	5040	5040	5040	5040	0
182	20240822	155300	56309010	5040	5040	5040	5040	250
183	20240822	155200	56309010	5040	5040	5040	5040	0
184	20240822	155100	56309010	5040	5040	5040	5040	0
185	20240822	155000	56309010	5040	5040	5040	5040	0
186	20240822	154900	56309010	5040	5040	5040	5040	0
187	20240822	154800	56309010	5040	5040	5040	5040	0
188	20240822	154700	56309010	5040	5040	5040	5040	0
189	20240822	154600	56309010	5040	5040	5040	5040	0
190	20240822	154500	56309010	5040	5040	5040	5040	0
191	20240822	154400	56309010	5040	5040	5040	5040	0
192	20240822	154300	56309010	5040	5040	5040	5040	0
193	20240822	154200	56309010	5040	5040	5040	5040	0
194	20240822	154100	56309010	5040	5040	5040	5040	0
195	20240822	154000	56309010	5040	5040	5040	5040	0
196	20240822	153900	56309010	5040	5040	5040	5040	0
197	20240822	153800	56309010	5040	5040	5040	5040	0
198	20240822	153700	56309010	5040	5040	5040	5040	0
199	20240822	153600	56309010	5040	5040	5040	5040	0
200	20240822	153500	56309010	5040	5040	5040	5040	0
201	20240822	153400	56309010	5040	5040	5040	5040	0
202	20240822	153300	56309010	5040	5040	5040	5040	0
203	20240822	153200	56309010	5040	5040	5040	5040	0
204	20240822	153100	56309010	5040	5040	5040	5040	0
205	20240822	153000	56309010	5040	5040	5040	5040	250
206	20240822	152900	55049010	5020	5020	5020	5020	0
207	20240822	152800	55049010	5020	5020	5020	5020	0
208	20240822	152700	55049010	5020	5020	5020	5020	0
209	20240822	152600	55049010	5020	5020	5020	5020	0
210	20240822	152500	55049010	5020	5020	5020	5020	0
211	20240822	152400	55049010	5020	5020	5020	5020	0
212	20240822	152300	55049010	5020	5020	5020	5020	0
213	20240822	152200	55049010	5020	5020	5020	5020	0
214	20240822	152100	55049010	5020	5020	5020	5020	0
215	20240822	152000	55049010	5020	5020	5020	5020	0
216	20240822	151900	55049010	5020	5020	5020	5020	0
217	20240822	151800	55049010	5020	5020	5020	5020	136
218	20240822	151700	54366290	5030	5030	5030	5030	0
219	20240822	151600	54366290	5030	5030	5030	5030	0
220	20240822	151500	54366290	5030	5030	5030	5030	0
221	20240822	151400	54366290	5030	5030	5030	5030	35
222	20240822	151300	54190240	5040	5040	5040	5040	0
223	20240822	151200	54190240	5040	5040	5040	5040	0
224	20240822	151100	54190240	5040	5040	5040	5040	0
225	20240822	151000	54190240	5040	5040	5040	5040	0
226	20240822	150900	54190240	5040	5040	5040	5040	0
227	20240822	150800	54190240	5040	5040	5040	5040	0
228	20240822	150700	54190240	5040	5040	5040	5040	0
229	20240822	150600	54190240	5040	5040	5040	5040	1
230	20240822	150500	54185200	5040	5040	5040	5040	0
231	20240822	150400	54185200	5040	5040	5040	5040	0
232	20240822	150300	54185200	5040	5040	5040	5040	0
233	20240822	150200	54185200	5040	5040	5040	5040	2
234	20240822	150100	54175120	5040	5040	5040	5040	2
235	20240822	150000	54165040	5040	5040	5040	5040	0
236	20240822	145900	54165040	5040	5040	5040	5040	0
237	20240822	145800	54165040	5040	5040	5040	5040	0
238	20240822	145700	54165040	5040	5040	5040	5040	0
239	20240822	145600	54165040	5040	5040	5040	5040	0
240	20240822	145500	54165040	5040	5040	5040	5040	0
241	20240822	145400	54165040	5040	5040	5040	5040	0
242	20240822	145300	54165040	5040	5040	5040	5040	0
243	20240822	145200	54165040	5040	5040	5040	5040	0
244	20240822	145100	54165040	5040	5040	5040	5040	0
245	20240822	145000	54165040	5040	5040	5040	5040	0
246	20240822	144900	54165040	5040	5040	5040	5040	0
247	20240822	144800	54165040	5040	5040	5040	5040	0
248	20240822	144700	54165040	5040	5040	5040	5040	0
249	20240822	144600	54165040	5040	5040	5040	5040	0
250	20240822	144500	54165040	5040	5040	5040	5040	0
251	20240822	144400	54165040	5040	5040	5040	5040	0
252	20240822	144300	54165040	5040	5040	5040	5040	0
253	20240822	144200	54165040	5040	5040	5040	5040	0
254	20240822	144100	54165040	5040	5040	5040	5040	0
255	20240822	144000	54165040	5040	5040	5040	5040	0
256	20240822	143900	54165040	5040	5040	5040	5040	0
257	20240822	143800	54165040	5040	5040	5040	5040	0
258	20240822	143700	54165040	5040	5040	5040	5040	0
259	20240822	143600	54165040	5040	5040	5040	5040	0
260	20240822	143500	54165040	5040	5040	5040	5040	0
261	20240822	143400	54165040	5040	5040	5040	5040	0
262	20240822	143300	54165040	5040	5040	5040	5040	0
263	20240822	143200	54165040	5040	5040	5040	5040	0
264	20240822	143100	54165040	5040	5040	5040	5040	0
265	20240822	143000	54165040	5040	5040	5040	5040	0
266	20240822	142900	54165040	5040	5040	5040	5040	0
267	20240822	142800	54165040	5040	5040	5040	5040	0
268	20240822	142700	54165040	5040	5040	5040	5040	0
269	20240822	142600	54165040	5040	5040	5040	5040	0
270	20240822	142500	54165040	5040	5040	5040	5040	0
271	20240822	142400	54165040	5040	5040	5040	5040	0
272	20240822	142300	54165040	5040	5040	5040	5040	0
273	20240822	142200	54165040	5040	5040	5040	5040	0
274	20240822	142100	54165040	5040	5040	5040	5040	0
275	20240822	142000	54165040	5040	5040	5040	5040	0
276	20240822	141900	54165040	5040	5040	5040	5040	0
277	20240822	141800	54165040	5040	5040	5040	5040	0
278	20240822	141700	54165040	5040	5040	5040	5040	0
279	20240822	141600	54165040	5040	5040	5040	5040	0
280	20240822	141500	54165040	5040	5040	5040	5040	0
281	20240822	141400	54165040	5040	5040	5040	5040	0
282	20240822	141300	54165040	5040	5040	5040	5040	0
283	20240822	141200	54165040	5040	5040	5040	5040	0
284	20240822	141100	54165040	5040	5040	5040	5040	0
285	20240822	141000	54165040	5040	5040	5040	5040	0
286	20240822	140900	54165040	5040	5040	5040	5040	0
287	20240822	140800	54165040	5040	5040	5040	5040	0
288	20240822	140700	54165040	5040	5040	5040	5040	0
289	20240822	140600	54165040	5040	5040	5040	5040	1
290	20240822	140500	54160000	5030	5030	5030	5030	0
291	20240822	140400	54160000	5030	5030	5030	5030	0
292	20240822	140300	54160000	5030	5030	5030	5030	27
293	20240822	140200	54024190	5020	5020	5020	5020	0
294	20240822	140100	54024190	5020	5020	5020	5020	0
295	20240822	140000	54024190	5020	5020	5020	5020	0
296	20240822	135900	54024190	5020	5020	5020	5020	0
297	20240822	135800	54024190	5020	5020	5020	5020	0
298	20240822	135700	54024190	5020	5020	5020	5020	0
299	20240822	135600	54024190	5020	5020	5020	5020	0
300	20240822	135500	54024190	5020	5020	5020	5020	0
301	20240822	135400	54024190	5020	5020	5020	5020	0
302	20240822	135300	54024190	5020	5020	5020	5020	0
303	20240822	135200	54024190	5020	5020	5020	5020	1
304	20240822	135100	54019170	5010	5010	5010	5010	11
305	20240822	135000	53964060	5010	5010	5010	5010	0
306	20240822	134900	53964060	5010	5010	5010	5010	0
307	20240822	134800	53964060	5010	5010	5010	5010	0
308	20240822	134700	53964060	5010	5000	5010	5000	247
309	20240822	134600	52728870	5000	5000	5000	5000	18
310	20240822	134500	52638870	5000	5000	5000	5000	200
311	20240822	134400	51638870	5000	5000	5000	5000	0
312	20240822	134300	51638870	5000	5000	5000	5000	0
313	20240822	134200	51638870	5000	5000	5000	5000	0
314	20240822	134100	51638870	5000	5000	5000	5000	0
315	20240822	134000	51638870	5000	5000	5000	5000	0
316	20240822	133900	51638870	5000	5000	5000	5000	0
317	20240822	133800	51638870	5000	5000	5000	5000	0
318	20240822	133700	51638870	5000	5000	5000	5000	0
319	20240822	133600	51638870	5000	5000	5000	5000	50
320	20240822	133500	51388870	4995	4995	4995	4995	0
321	20240822	133400	51388870	4995	4995	4995	4995	0
322	20240822	133300	51388870	4995	4995	4995	4995	0
323	20240822	133200	51388870	4995	4995	4995	4995	0
324	20240822	133100	51388870	4995	4995	4995	4995	0
325	20240822	133000	51388870	4995	4995	4995	4995	0
326	20240822	132900	51388870	4995	4995	4995	4995	0
327	20240822	132800	51388870	4995	4995	4995	4995	0
328	20240822	132700	51388870	4995	4995	4995	4995	26
329	20240822	132600	51259000	4995	4995	4995	4995	0
330	20240822	132500	51259000	4995	4995	4995	4995	0
331	20240822	132400	51259000	4995	5010	5010	4995	2530
332	20240822	132300	38606390	5040	5040	5040	5040	0
333	20240822	132200	38606390	5040	5040	5040	5040	0
334	20240822	132100	38606390	5040	5040	5040	5040	0
335	20240822	132000	38606390	5040	5040	5040	5040	11
336	20240822	131900	38550950	5040	5040	5040	5040	0
337	20240822	131800	38550950	5040	5040	5040	5040	10
338	20240822	131700	38500550	5040	5040	5040	5040	0
339	20240822	131600	38500550	5040	5040	5040	5040	0
340	20240822	131500	38500550	5040	5040	5040	5040	1
341	20240822	131400	38495510	5010	5010	5010	5010	0
342	20240822	131300	38495510	5010	5010	5010	5010	0
343	20240822	131200	38495510	5010	5010	5010	5010	0
344	20240822	131100	38495510	5010	5010	5010	5010	0
345	20240822	131000	38495510	5010	5010	5010	5010	0
346	20240822	130900	38495510	5010	5010	5010	5010	0
347	20240822	130800	38495510	5010	5010	5010	5010	0
348	20240822	130700	38495510	5010	5010	5010	5010	0
349	20240822	130600	38495510	5010	5030	5030	5010	110
350	20240822	130500	37942410	5030	5030	5030	5030	0
351	20240822	130400	37942410	5030	5030	5030	5030	0
352	20240822	130300	37942410	5030	5030	5030	5030	0
353	20240822	130200	37942410	5030	5030	5030	5030	0
354	20240822	130100	37942410	5030	5030	5030	5030	0
355	20240822	130000	37942410	5030	5030	5030	5030	0
356	20240822	125900	37942410	5030	5030	5030	5030	0
357	20240822	125800	37942410	5030	5030	5030	5030	0
358	20240822	125700	37942410	5030	5030	5030	5030	0
359	20240822	125600	37942410	5030	5030	5030	5030	0
360	20240822	125500	37942410	5030	5030	5030	5030	0
361	20240822	125400	37942410	5030	5030	5030	5030	0
362	20240822	125300	37942410	5030	5030	5030	5030	0
363	20240822	125200	37942410	5030	5030	5030	5030	0
364	20240822	125100	37942410	5030	5030	5030	5030	0
365	20240822	125000	37942410	5030	5030	5030	5030	0
366	20240822	124900	37942410	5030	5030	5030	5030	0
367	20240822	124800	37942410	5030	5030	5030	5030	0
368	20240822	124700	37942410	5030	5030	5030	5030	0
369	20240822	124600	37942410	5030	5030	5030	5030	0
370	20240822	124500	37942410	5030	5030	5030	5030	0
371	20240822	124400	37942410	5030	5030	5030	5030	0
372	20240822	124300	37942410	5030	5030	5030	5030	0
373	20240822	124200	37942410	5030	5030	5030	5030	0
374	20240822	124100	37942410	5030	5030	5030	5030	20
375	20240822	124000	37841810	5030	5030	5030	5030	0
376	20240822	123900	37841810	5030	5030	5030	5030	0
377	20240822	123800	37841810	5030	5030	5030	5030	0
378	20240822	123700	37841810	5030	5030	5030	5030	20
379	20240822	123600	37741210	5030	5030	5030	5030	0
380	20240822	123500	37741210	5030	5030	5030	5030	0
381	20240822	123400	37741210	5030	5030	5030	5030	0
382	20240822	123300	37741210	5030	5030	5030	5030	0
383	20240822	123200	37741210	5030	5030	5030	5030	20
384	20240822	123100	37640610	5030	5030	5030	5030	16
385	20240822	123000	37560130	5030	5030	5030	5030	0
386	20240822	122900	37560130	5030	5030	5030	5030	0
387	20240822	122800	37560130	5030	5010	5030	5000	2341
388	20240822	122700	25837530	5010	5010	5010	5010	0
389	20240822	122600	25837530	5010	5010	5010	5010	0
390	20240822	122500	25837530	5010	5010	5010	5010	0
391	20240822	122400	25837530	5010	5010	5010	5010	0
392	20240822	122300	25837530	5010	5010	5010	5010	0
393	20240822	122200	25837530	5010	5010	5010	5010	0
394	20240822	122100	25837530	5010	5010	5010	5010	0
395	20240822	122000	25837530	5010	5020	5020	5010	500
396	20240822	121900	23332240	5020	5020	5020	5020	0
397	20240822	121800	23332240	5020	5020	5020	5020	0
398	20240822	121700	23332240	5020	5020	5020	5020	0
399	20240822	121600	23332240	5020	5020	5020	5020	0
400	20240822	121500	23332240	5020	5020	5020	5020	0
401	20240822	121400	23332240	5020	5020	5020	5020	0
402	20240822	121300	23332240	5020	5020	5020	5020	74
403	20240822	121200	22960760	5020	5030	5030	5020	416
404	20240822	121100	20872380	5040	5040	5040	5040	126
405	20240822	121000	20237340	5040	5040	5040	5040	0
406	20240822	120900	20237340	5040	5040	5040	5040	0
407	20240822	120800	20237340	5040	5040	5040	5040	0
408	20240822	120700	20237340	5040	5040	5040	5040	0
409	20240822	120600	20237340	5040	5040	5040	5040	0
410	20240822	120500	20237340	5040	5040	5040	5040	0
411	20240822	120400	20237340	5040	5040	5040	5040	0
412	20240822	120300	20237340	5040	5040	5040	5040	0
413	20240822	120200	20237340	5040	5040	5040	5040	0
414	20240822	120100	20237340	5040	5040	5040	5040	0
415	20240822	120000	20237340	5040	5040	5040	5040	0
416	20240822	115900	20237340	5040	5040	5040	5040	0
417	20240822	115800	20237340	5040	5040	5040	5040	0
418	20240822	115700	20237340	5040	5040	5040	5040	0
419	20240822	115600	20237340	5040	5050	5050	5040	95
420	20240822	115500	19757700	5050	5050	5050	5050	0
421	20240822	115400	19757700	5050	5050	5050	5050	0
422	20240822	115300	19757700	5050	5050	5050	5050	0
423	20240822	115200	19757700	5050	5050	5050	5050	0
424	20240822	115100	19757700	5050	5050	5050	5050	0
425	20240822	115000	19757700	5050	5050	5050	5050	0
426	20240822	114900	19757700	5050	5050	5050	5050	0
427	20240822	114800	19757700	5050	5050	5050	5050	0
428	20240822	114700	19757700	5050	5050	5050	5050	0
429	20240822	114600	19757700	5050	5050	5050	5050	0
430	20240822	114500	19757700	5050	5050	5050	5050	0
431	20240822	114400	19757700	5050	5050	5050	5050	0
432	20240822	114300	19757700	5050	5050	5050	5050	0
433	20240822	114200	19757700	5050	5050	5050	5050	0
434	20240822	114100	19757700	5050	5050	5050	5050	0
435	20240822	114000	19757700	5050	5050	5050	5050	0
436	20240822	113900	19757700	5050	5040	5050	5030	408
437	20240822	113800	17705130	5040	5040	5040	5040	0
438	20240822	113700	17705130	5040	5040	5040	5040	0
439	20240822	113600	17705130	5040	5040	5040	5040	0
440	20240822	113500	17705130	5040	5040	5040	5040	0
441	20240822	113400	17705130	5040	5040	5040	5040	0
442	20240822	113300	17705130	5040	5040	5040	5040	0
443	20240822	113200	17705130	5040	5040	5040	5040	0
444	20240822	113100	17705130	5040	5040	5040	5040	0
445	20240822	113000	17705130	5040	5040	5040	5040	0
446	20240822	112900	17705130	5040	5050	5050	5040	8
447	20240822	112800	17664800	5040	5040	5040	5040	0
448	20240822	112700	17664800	5040	5040	5040	5040	0
449	20240822	112600	17664800	5040	5040	5040	5040	0
450	20240822	112500	17664800	5040	5040	5040	5040	0
451	20240822	112400	17664800	5040	5040	5040	5040	0
452	20240822	112300	17664800	5040	5040	5040	5040	0
453	20240822	112200	17664800	5040	5040	5040	5040	0
454	20240822	112100	17664800	5040	5040	5040	5040	0
455	20240822	112000	17664800	5040	5040	5040	5040	0
456	20240822	111900	17664800	5040	5040	5040	5040	0
457	20240822	111800	17664800	5040	5040	5040	5040	0
458	20240822	111700	17664800	5040	5040	5040	5040	17
459	20240822	111600	17579120	5030	5030	5030	5030	0
460	20240822	111500	17579120	5030	5030	5030	5030	0
461	20240822	111400	17579120	5030	5030	5030	5030	0
462	20240822	111300	17579120	5030	5030	5030	5030	0
463	20240822	111200	17579120	5030	5030	5030	5030	0
464	20240822	111100	17579120	5030	5030	5030	5030	0
465	20240822	111000	17579120	5030	5030	5030	5030	0
466	20240822	110900	17579120	5030	5030	5030	5030	0
467	20240822	110800	17579120	5030	5030	5030	5030	0
468	20240822	110700	17579120	5030	5030	5030	5030	0
469	20240822	110600	17579120	5030	5030	5030	5030	0
470	20240822	110500	17579120	5030	5030	5030	5030	0
471	20240822	110400	17579120	5030	5030	5030	5030	0
472	20240822	110300	17579120	5030	5030	5030	5030	0
473	20240822	110200	17579120	5030	5030	5030	5030	0
474	20240822	110100	17579120	5030	5030	5030	5030	0
475	20240822	110000	17579120	5030	5030	5030	5030	0
476	20240822	105900	17579120	5030	5030	5030	5030	0
477	20240822	105800	17579120	5030	5030	5030	5030	0
478	20240822	105700	17579120	5030	5030	5030	5030	0
479	20240822	105600	17579120	5030	5030	5030	5030	0
480	20240822	105500	17579120	5030	5030	5030	5030	1
481	20240822	105400	17574090	5050	5050	5050	5050	0
482	20240822	105300	17574090	5050	5050	5050	5050	0
483	20240822	105200	17574090	5050	5050	5050	5050	0
484	20240822	105100	17574090	5050	5050	5050	5050	0
485	20240822	105000	17574090	5050	5050	5050	5050	0
486	20240822	104900	17574090	5050	5050	5050	5050	0
487	20240822	104800	17574090	5050	5050	5050	5050	0
488	20240822	104700	17574090	5050	5050	5050	5050	0
489	20240822	104600	17574090	5050	5050	5050	5050	0
490	20240822	104500	17574090	5050	5050	5050	5050	0
491	20240822	104400	17574090	5050	5050	5050	5050	3
492	20240822	104300	17558940	5010	5010	5010	5010	0
493	20240822	104200	17558940	5010	5020	5020	5010	15
494	20240822	104100	17483740	5020	5020	5020	5020	75
495	20240822	104000	17107240	5040	5040	5040	5040	0
496	20240822	103900	17107240	5040	5040	5040	5040	0
497	20240822	103800	17107240	5040	5040	5040	5040	131
498	20240822	103700	16447000	5040	5020	5040	5010	1164
499	20240822	103600	10609820	5050	5050	5050	5050	0
500	20240822	103500	10609820	5050	5030	5050	5030	102
501	20240822	103400	10095240	5090	5070	5100	5020	1158
502	20240822	103300	4247310	5070	5080	5080	5070	46
503	20240822	103200	4013670	5080	5080	5080	5080	0
504	20240822	103100	4013670	5080	5080	5080	5080	0
505	20240822	103000	4013670	5080	5080	5080	5080	2
506	20240822	102900	4003510	5100	5100	5100	5100	0
507	20240822	102800	4003510	5100	5100	5100	5100	0
508	20240822	102700	4003510	5100	5100	5100	5100	0
509	20240822	102600	4003510	5100	5100	5100	5100	0
510	20240822	102500	4003510	5100	5100	5100	5100	0
511	20240822	102400	4003510	5100	5100	5100	5100	0
512	20240822	102300	4003510	5100	5100	5100	5100	0
513	20240822	102200	4003510	5100	5100	5100	5100	0
514	20240822	102100	4003510	5100	5100	5100	5100	0
515	20240822	102000	4003510	5100	5100	5100	5100	0
516	20240822	101900	4003510	5100	5100	5100	5100	0
517	20240822	101800	4003510	5100	5100	5100	5100	0
518	20240822	101700	4003510	5100	5100	5100	5100	0
519	20240822	101600	4003510	5100	5100	5100	5100	20
520	20240822	101500	3901510	5110	5110	5110	5110	0
521	20240822	101400	3901510	5110	5110	5110	5110	0
522	20240822	101300	3901510	5110	5110	5110	5110	0
523	20240822	101200	3901510	5110	5110	5110	5110	0
524	20240822	101100	3901510	5110	5110	5110	5110	0
525	20240822	101000	3901510	5110	5110	5110	5110	0
526	20240822	100900	3901510	5110	5110	5110	5110	0
527	20240822	100800	3901510	5110	5110	5110	5110	0
528	20240822	100700	3901510	5110	5110	5110	5110	0
529	20240822	100600	3901510	5110	5110	5110	5110	0
530	20240822	100500	3901510	5110	5110	5110	5110	0
531	20240822	100400	3901510	5110	5110	5110	5110	0
532	20240822	100300	3901510	5110	5110	5110	5110	0
533	20240822	100200	3901510	5110	5110	5110	5110	0
534	20240822	100100	3901510	5110	5110	5110	5110	0
535	20240822	100000	3901510	5110	5110	5110	5110	0
536	20240822	095900	3901510	5110	5110	5110	5110	0
537	20240822	095800	3901510	5110	5110	5110	5110	0
538	20240822	095700	3901510	5110	5110	5110	5110	0
539	20240822	095600	3901510	5110	5110	5110	5110	0
540	20240822	095500	3901510	5110	5110	5110	5110	0
541	20240822	095400	3901510	5110	5110	5110	5110	0
542	20240822	095300	3901510	5110	5110	5110	5110	0
543	20240822	095200	3901510	5110	5110	5110	5110	0
544	20240822	095100	3901510	5110	5110	5110	5110	0
545	20240822	095000	3901510	5110	5110	5110	5110	0
546	20240822	094900	3901510	5110	5110	5110	5110	0
547	20240822	094800	3901510	5110	5110	5110	5110	0
548	20240822	094700	3901510	5110	5110	5110	5110	0
549	20240822	094600	3901510	5110	5110	5110	5110	1
550	20240822	094500	3896400	5110	5110	5110	5110	0
551	20240822	094400	3896400	5110	5110	5110	5110	1
552	20240822	094300	3891290	5110	5110	5110	5110	1
553	20240822	094200	3886180	5110	5110	5110	5110	0
554	20240822	094100	3886180	5110	5110	5110	5110	0
555	20240822	094000	3886180	5110	5110	5110	5110	0
556	20240822	093900	3886180	5110	5110	5110	5110	0
557	20240822	093800	3886180	5110	5110	5110	5110	0
558	20240822	093700	3886180	5110	5110	5110	5110	0
559	20240822	093600	3886180	5110	5110	5110	5110	0
560	20240822	093500	3886180	5110	5110	5110	5110	0
561	20240822	093400	3886180	5110	5080	5110	5080	373
562	20240822	093300	1989450	5110	5110	5110	5110	1
563	20240822	093200	1984340	5080	5080	5080	5080	0
564	20240822	093100	1984340	5080	5080	5080	5080	0
565	20240822	093000	1984340	5080	5080	5080	5080	0
566	20240822	092900	1984340	5080	5090	5090	5080	20
567	20240822	092800	1882640	5100	5100	5100	5100	0
568	20240822	092700	1882640	5100	5100	5100	5100	0
569	20240822	092600	1882640	5100	5100	5100	5100	0
570	20240822	092500	1882640	5100	5100	5100	5100	0
571	20240822	092400	1882640	5100	5100	5100	5100	0
572	20240822	092300	1882640	5100	5100	5100	5100	0
573	20240822	092200	1882640	5100	5100	5100	5100	52
574	20240822	092100	1617440	5110	5110	5110	5110	0
575	20240822	092000	1617440	5110	5110	5110	5110	0
576	20240822	091900	1617440	5110	5110	5110	5110	0
577	20240822	091800	1617440	5110	5100	5110	5100	13
578	20240822	091700	1551110	5110	5110	5110	5110	0
579	20240822	091600	1551110	5110	5110	5110	5110	0
580	20240822	091500	1551110	5110	5110	5110	5110	0
581	20240822	091400	1551110	5110	5110	5110	5110	0
582	20240822	091300	1551110	5110	5100	5110	5100	208
583	20240822	091200	489940	5100	5100	5100	5100	0
584	20240822	091100	489940	5100	5100	5100	5100	0
585	20240822	091000	489940	5100	5100	5100	5100	0
586	20240822	090900	489940	5100	5100	5100	5100	0
587	20240822	090800	489940	5100	5100	5100	5100	0
588	20240822	090700	489940	5100	5100	5100	5100	0
589	20240822	090600	489940	5100	5100	5100	5100	0
590	20240822	090500	489940	5100	5100	5100	5100	0
591	20240822	090400	489940	5100	5100	5100	5100	61
592	20240822	090300	178840	5100	5100	5100	5100	1
593	20240822	090200	173740	5110	5110	5110	5110	0
594	20240822	090100	173740	5110	5110	5110	5110	0
595	20240822	090000	173740	5110	5110	5110	5110	34