KissMeData/237750/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	204300	96567530	5050	5050	5050	5050	757
3	20240823	204200	96567530	5050	5050	5050	5050	0
4	20240823	204100	96567530	5050	5050	5050	5050	0
5	20240823	204000	96567530	5050	5050	5050	5050	0
6	20240823	203900	96567530	5050	5050	5050	5050	0
7	20240823	203800	96567530	5050	5050	5050	5050	0
8	20240823	203700	96567530	5050	5050	5050	5050	0
9	20240823	203600	96567530	5050	5050	5050	5050	0
10	20240823	203500	96567530	5050	5050	5050	5050	0
11	20240823	203400	96567530	5050	5050	5050	5050	0
12	20240823	203300	96567530	5050	5050	5050	5050	0
13	20240823	203200	96567530	5050	5050	5050	5050	0
14	20240823	203100	96567530	5050	5050	5050	5050	0
15	20240823	203000	96567530	5050	5050	5050	5050	0
16	20240823	202900	96567530	5050	5050	5050	5050	0
17	20240823	202800	96567530	5050	5050	5050	5050	0
18	20240823	202700	96567530	5050	5050	5050	5050	0
19	20240823	202600	96567530	5050	5050	5050	5050	0
20	20240823	202500	96567530	5050	5050	5050	5050	0
21	20240823	202400	96567530	5050	5050	5050	5050	0
22	20240823	202300	96567530	5050	5050	5050	5050	0
23	20240823	202200	96567530	5050	5050	5050	5050	0
24	20240823	202100	96567530	5050	5050	5050	5050	0
25	20240823	202000	96567530	5050	5050	5050	5050	0
26	20240823	201900	96567530	5050	5050	5050	5050	0
27	20240823	201800	96567530	5050	5050	5050	5050	0
28	20240823	201700	96567530	5050	5050	5050	5050	0
29	20240823	201600	96567530	5050	5050	5050	5050	0
30	20240823	201500	96567530	5050	5050	5050	5050	0
31	20240823	201400	96567530	5050	5050	5050	5050	0
32	20240823	201300	96567530	5050	5050	5050	5050	757
33	20240823	201200	96567530	5050	5050	5050	5050	0
34	20240823	201100	96567530	5050	5050	5050	5050	0
35	20240823	201000	96567530	5050	5050	5050	5050	0
36	20240823	200900	96567530	5050	5050	5050	5050	0
37	20240823	200800	96567530	5050	5050	5050	5050	0
38	20240823	200700	96567530	5050	5050	5050	5050	0
39	20240823	200600	96567530	5050	5050	5050	5050	0
40	20240823	200500	96567530	5050	5050	5050	5050	0
41	20240823	200400	96567530	5050	5050	5050	5050	0
42	20240823	200300	96567530	5050	5050	5050	5050	0
43	20240823	200200	96567530	5050	5050	5050	5050	0
44	20240823	200100	96567530	5050	5050	5050	5050	0
45	20240823	200000	96567530	5050	5050	5050	5050	0
46	20240823	195900	96567530	5050	5050	5050	5050	0
47	20240823	195800	96567530	5050	5050	5050	5050	0
48	20240823	195700	96567530	5050	5050	5050	5050	0
49	20240823	195600	96567530	5050	5050	5050	5050	0
50	20240823	195500	96567530	5050	5050	5050	5050	0
51	20240823	195400	96567530	5050	5050	5050	5050	0
52	20240823	195300	96567530	5050	5050	5050	5050	0
53	20240823	195200	96567530	5050	5050	5050	5050	0
54	20240823	195100	96567530	5050	5050	5050	5050	0
55	20240823	195000	96567530	5050	5050	5050	5050	0
56	20240823	194900	96567530	5050	5050	5050	5050	0
57	20240823	194800	96567530	5050	5050	5050	5050	0
58	20240823	194700	96567530	5050	5050	5050	5050	0
59	20240823	194600	96567530	5050	5050	5050	5050	0
60	20240823	194500	96567530	5050	5050	5050	5050	0
61	20240823	194400	96567530	5050	5050	5050	5050	0
62	20240823	194300	96567530	5050	5050	5050	5050	757
63	20240823	194200	96567530	5050	5050	5050	5050	0
64	20240823	194100	96567530	5050	5050	5050	5050	0
65	20240823	194000	96567530	5050	5050	5050	5050	0
66	20240823	193900	96567530	5050	5050	5050	5050	0
67	20240823	193800	96567530	5050	5050	5050	5050	0
68	20240823	193700	96567530	5050	5050	5050	5050	0
69	20240823	193600	96567530	5050	5050	5050	5050	0
70	20240823	193500	96567530	5050	5050	5050	5050	0
71	20240823	193400	96567530	5050	5050	5050	5050	0
72	20240823	193300	96567530	5050	5050	5050	5050	0
73	20240823	193200	96567530	5050	5050	5050	5050	0
74	20240823	193100	96567530	5050	5050	5050	5050	0
75	20240823	193000	96567530	5050	5050	5050	5050	0
76	20240823	192900	96567530	5050	5050	5050	5050	0
77	20240823	192800	96567530	5050	5050	5050	5050	0
78	20240823	192700	96567530	5050	5050	5050	5050	0
79	20240823	192600	96567530	5050	5050	5050	5050	0
80	20240823	192500	96567530	5050	5050	5050	5050	0
81	20240823	192400	96567530	5050	5050	5050	5050	0
82	20240823	192300	96567530	5050	5050	5050	5050	0
83	20240823	192200	96567530	5050	5050	5050	5050	0
84	20240823	192100	96567530	5050	5050	5050	5050	0
85	20240823	192000	96567530	5050	5050	5050	5050	0
86	20240823	191900	96567530	5050	5050	5050	5050	0
87	20240823	191800	96567530	5050	5050	5050	5050	0
88	20240823	191700	96567530	5050	5050	5050	5050	0
89	20240823	191600	96567530	5050	5050	5050	5050	0
90	20240823	191500	96567530	5050	5050	5050	5050	0
91	20240823	191400	96567530	5050	5050	5050	5050	0
92	20240823	191300	96567530	5050	5050	5050	5050	757
93	20240823	191200	96567530	5050	5050	5050	5050	0
94	20240823	191100	96567530	5050	5050	5050	5050	0
95	20240823	191000	96567530	5050	5050	5050	5050	0
96	20240823	190900	96567530	5050	5050	5050	5050	0
97	20240823	190800	96567530	5050	5050	5050	5050	0
98	20240823	190700	96567530	5050	5050	5050	5050	0
99	20240823	190600	96567530	5050	5050	5050	5050	0
100	20240823	190500	96567530	5050	5050	5050	5050	0
101	20240823	190400	96567530	5050	5050	5050	5050	0
102	20240823	190300	96567530	5050	5050	5050	5050	0
103	20240823	190200	96567530	5050	5050	5050	5050	0
104	20240823	190100	96567530	5050	5050	5050	5050	0
105	20240823	190000	96567530	5050	5050	5050	5050	0
106	20240823	185900	96567530	5050	5050	5050	5050	0
107	20240823	185800	96567530	5050	5050	5050	5050	0
108	20240823	185700	96567530	5050	5050	5050	5050	0
109	20240823	185600	96567530	5050	5050	5050	5050	0
110	20240823	185500	96567530	5050	5050	5050	5050	0
111	20240823	185400	96567530	5050	5050	5050	5050	0
112	20240823	185300	96567530	5050	5050	5050	5050	0
113	20240823	185200	96567530	5050	5050	5050	5050	0
114	20240823	185100	96567530	5050	5050	5050	5050	0
115	20240823	185000	96567530	5050	5050	5050	5050	0
116	20240823	184900	96567530	5050	5050	5050	5050	0
117	20240823	184800	96567530	5050	5050	5050	5050	0
118	20240823	184700	96567530	5050	5050	5050	5050	0
119	20240823	184600	96567530	5050	5050	5050	5050	0
120	20240823	184500	96567530	5050	5050	5050	5050	0
121	20240823	184400	96567530	5050	5050	5050	5050	0
122	20240823	184300	96567530	5050	5050	5050	5050	757
123	20240823	184200	96567530	5050	5050	5050	5050	0
124	20240823	184100	96567530	5050	5050	5050	5050	0
125	20240823	184000	96567530	5050	5050	5050	5050	0
126	20240823	183900	96567530	5050	5050	5050	5050	0
127	20240823	183800	96567530	5050	5050	5050	5050	0
128	20240823	183700	96567530	5050	5050	5050	5050	0
129	20240823	183600	96567530	5050	5050	5050	5050	0
130	20240823	183500	96567530	5050	5050	5050	5050	0
131	20240823	183400	96567530	5050	5050	5050	5050	0
132	20240823	183300	96567530	5050	5050	5050	5050	0
133	20240823	183200	96567530	5050	5050	5050	5050	0
134	20240823	183100	96567530	5050	5050	5050	5050	0
135	20240823	183000	96567530	5050	5050	5050	5050	0
136	20240823	182900	96567530	5050	5050	5050	5050	0
137	20240823	182800	96567530	5050	5050	5050	5050	0
138	20240823	182700	96567530	5050	5050	5050	5050	0
139	20240823	182600	96567530	5050	5050	5050	5050	0
140	20240823	182500	96567530	5050	5050	5050	5050	0
141	20240823	182400	96567530	5050	5050	5050	5050	0
142	20240823	182300	96567530	5050	5050	5050	5050	0
143	20240823	182200	96567530	5050	5050	5050	5050	0
144	20240823	182100	96567530	5050	5050	5050	5050	0
145	20240823	182000	96567530	5050	5050	5050	5050	0
146	20240823	181900	96567530	5050	5050	5050	5050	0
147	20240823	181800	96567530	5050	5050	5050	5050	0
148	20240823	181700	96567530	5050	5050	5050	5050	0
149	20240823	181600	96567530	5050	5050	5050	5050	0
150	20240823	181500	96567530	5050	5050	5050	5050	0
151	20240823	181400	96567530	5050	5050	5050	5050	0
152	20240823	181300	96567530	5050	5050	5050	5050	757
153	20240823	181200	96567530	5050	5050	5050	5050	0
154	20240823	181100	96567530	5050	5050	5050	5050	0
155	20240823	181000	96567530	5050	5050	5050	5050	0
156	20240823	180900	96567530	5050	5050	5050	5050	0
157	20240823	180800	96567530	5050	5050	5050	5050	0
158	20240823	180700	96567530	5050	5050	5050	5050	0
159	20240823	180600	96567530	5050	5050	5050	5050	0
160	20240823	180500	96567530	5050	5050	5050	5050	0
161	20240823	180400	96567530	5050	5050	5050	5050	0
162	20240823	180300	96567530	5050	5050	5050	5050	0
163	20240823	180200	96567530	5050	5050	5050	5050	0
164	20240823	180100	96567530	5050	5050	5050	5050	0
165	20240823	180000	96567530	5050	5050	5050	5050	0
166	20240823	175900	96567530	5050	5050	5050	5050	0
167	20240823	175800	96567530	5050	5050	5050	5050	0
168	20240823	175700	96567530	5050	5050	5050	5050	0
169	20240823	175600	96567530	5050	5050	5050	5050	0
170	20240823	175500	96567530	5050	5050	5050	5050	0
171	20240823	175400	96567530	5050	5050	5050	5050	0
172	20240823	175300	96567530	5050	5050	5050	5050	0
173	20240823	175200	96567530	5050	5050	5050	5050	0
174	20240823	175100	96567530	5050	5050	5050	5050	0
175	20240823	175000	96567530	5050	5050	5050	5050	0
176	20240823	174900	96567530	5050	5050	5050	5050	0
177	20240823	174800	96567530	5050	5050	5050	5050	0
178	20240823	174700	96567530	5050	5050	5050	5050	0
179	20240823	174600	96567530	5050	5050	5050	5050	0
180	20240823	174500	96567530	5050	5050	5050	5050	0
181	20240823	174400	96567530	5050	5050	5050	5050	0
182	20240823	174300	96567530	5050	5050	5050	5050	757
183	20240823	174200	96567530	5050	5050	5050	5050	0
184	20240823	174100	96567530	5050	5050	5050	5050	0
185	20240823	174000	96567530	5050	5050	5050	5050	0
186	20240823	173900	96567530	5050	5050	5050	5050	0
187	20240823	173800	96567530	5050	5050	5050	5050	0
188	20240823	173700	96567530	5050	5050	5050	5050	0
189	20240823	173600	96567530	5050	5050	5050	5050	0
190	20240823	173500	96567530	5050	5050	5050	5050	0
191	20240823	173400	96567530	5050	5050	5050	5050	0
192	20240823	173300	96567530	5050	5050	5050	5050	0
193	20240823	173200	96567530	5050	5050	5050	5050	0
194	20240823	173100	96567530	5050	5050	5050	5050	0
195	20240823	173000	96567530	5050	5050	5050	5050	0
196	20240823	172900	96567530	5050	5050	5050	5050	0
197	20240823	172800	96567530	5050	5050	5050	5050	0
198	20240823	172700	96567530	5050	5050	5050	5050	0
199	20240823	172600	96567530	5050	5050	5050	5050	0
200	20240823	172500	96567530	5050	5050	5050	5050	0
201	20240823	172400	96567530	5050	5050	5050	5050	0
202	20240823	172300	96567530	5050	5050	5050	5050	0
203	20240823	172200	96567530	5050	5050	5050	5050	0
204	20240823	172100	96567530	5050	5050	5050	5050	0
205	20240823	172000	96567530	5050	5050	5050	5050	0
206	20240823	171900	96567530	5050	5050	5050	5050	0
207	20240823	171800	96567530	5050	5050	5050	5050	0
208	20240823	171700	96567530	5050	5050	5050	5050	0
209	20240823	171600	96567530	5050	5050	5050	5050	0
210	20240823	171500	96567530	5050	5050	5050	5050	0
211	20240823	171400	96567530	5050	5050	5050	5050	0
212	20240823	171300	96567530	5050	5050	5050	5050	757
213	20240823	171200	96567530	5050	5050	5050	5050	0
214	20240823	171100	96567530	5050	5050	5050	5050	0
215	20240823	171000	96567530	5050	5050	5050	5050	0
216	20240823	170900	96567530	5050	5050	5050	5050	0
217	20240823	170800	96567530	5050	5050	5050	5050	0
218	20240823	170700	96567530	5050	5050	5050	5050	0
219	20240823	170600	96567530	5050	5050	5050	5050	0
220	20240823	170500	96567530	5050	5050	5050	5050	0
221	20240823	170400	96567530	5050	5050	5050	5050	0
222	20240823	170300	96567530	5050	5050	5050	5050	0
223	20240823	170200	96567530	5050	5050	5050	5050	0
224	20240823	170100	96567530	5050	5050	5050	5050	0
225	20240823	170000	96567530	5050	5050	5050	5050	0
226	20240823	165900	96567530	5050	5050	5050	5050	0
227	20240823	165800	96567530	5050	5050	5050	5050	0
228	20240823	165700	96567530	5050	5050	5050	5050	0
229	20240823	165600	96567530	5050	5050	5050	5050	0
230	20240823	165500	96567530	5050	5050	5050	5050	0
231	20240823	165400	96567530	5050	5050	5050	5050	0
232	20240823	165300	96567530	5050	5050	5050	5050	0
233	20240823	165200	96567530	5050	5050	5050	5050	0
234	20240823	165100	96567530	5050	5050	5050	5050	0
235	20240823	165000	96567530	5050	5050	5050	5050	0
236	20240823	164900	96567530	5050	5050	5050	5050	0
237	20240823	164800	96567530	5050	5050	5050	5050	0
238	20240823	164700	96567530	5050	5050	5050	5050	0
239	20240823	164600	96567530	5050	5050	5050	5050	0
240	20240823	164500	96567530	5050	5050	5050	5050	0
241	20240823	164400	96567530	5050	5050	5050	5050	0
242	20240823	164300	96567530	5050	5050	5050	5050	757
243	20240823	164200	96567530	5050	5050	5050	5050	0
244	20240823	164100	96567530	5050	5050	5050	5050	0
245	20240823	164000	96567530	5050	5050	5050	5050	0
246	20240823	163900	96567530	5050	5050	5050	5050	0
247	20240823	163800	96567530	5050	5050	5050	5050	0
248	20240823	163700	96567530	5050	5050	5050	5050	0
249	20240823	163600	96567530	5050	5050	5050	5050	0
250	20240823	163500	96567530	5050	5050	5050	5050	0
251	20240823	163400	96567530	5050	5050	5050	5050	0
252	20240823	163300	96567530	5050	5050	5050	5050	0
253	20240823	163200	96567530	5050	5050	5050	5050	0
254	20240823	163100	96567530	5050	5050	5050	5050	0
255	20240823	163000	96567530	5050	5050	5050	5050	0
256	20240823	162900	96567530	5050	5050	5050	5050	0
257	20240823	162800	96567530	5050	5050	5050	5050	0
258	20240823	162700	96567530	5050	5050	5050	5050	0
259	20240823	162600	96567530	5050	5050	5050	5050	0
260	20240823	162500	96567530	5050	5050	5050	5050	0
261	20240823	162400	96567530	5050	5050	5050	5050	0
262	20240823	162300	96567530	5050	5050	5050	5050	0
263	20240823	162200	96567530	5050	5050	5050	5050	0
264	20240823	162100	96567530	5050	5050	5050	5050	0
265	20240823	162000	96567530	5050	5050	5050	5050	0
266	20240823	161900	96567530	5050	5050	5050	5050	0
267	20240823	161800	96567530	5050	5050	5050	5050	0
268	20240823	161700	96567530	5050	5050	5050	5050	0
269	20240823	161600	96567530	5050	5050	5050	5050	0
270	20240823	161500	96567530	5050	5050	5050	5050	0
271	20240823	161400	96567530	5050	5050	5050	5050	0
272	20240823	161300	96567530	5050	5050	5050	5050	757
273	20240823	161200	96567530	5050	5050	5050	5050	0
274	20240823	161100	96567530	5050	5050	5050	5050	0
275	20240823	161000	96567530	5050	5050	5050	5050	0
276	20240823	160900	96567530	5050	5050	5050	5050	0
277	20240823	160800	96567530	5050	5050	5050	5050	0
278	20240823	160700	96567530	5050	5050	5050	5050	0
279	20240823	160600	96567530	5050	5050	5050	5050	0
280	20240823	160500	96567530	5050	5050	5050	5050	0
281	20240823	160400	96567530	5050	5050	5050	5050	0
282	20240823	160300	96567530	5050	5050	5050	5050	0
283	20240823	160200	96567530	5050	5050	5050	5050	0
284	20240823	160100	96567530	5050	5050	5050	5050	0
285	20240823	160000	96567530	5050	5050	5050	5050	0
286	20240823	155900	96567530	5050	5050	5050	5050	0
287	20240823	155800	96567530	5050	5050	5050	5050	0
288	20240823	155700	96567530	5050	5050	5050	5050	0
289	20240823	155600	96567530	5050	5050	5050	5050	0
290	20240823	155500	96567530	5050	5050	5050	5050	0
291	20240823	155400	96567530	5050	5050	5050	5050	0
292	20240823	155300	96567530	5050	5050	5050	5050	0
293	20240823	155200	96567530	5050	5050	5050	5050	0
294	20240823	155100	96567530	5050	5050	5050	5050	0
295	20240823	155000	96567530	5050	5050	5050	5050	0
296	20240823	154900	96567530	5050	5050	5050	5050	0
297	20240823	154800	96567530	5050	5050	5050	5050	0
298	20240823	154700	96567530	5050	5050	5050	5050	0
299	20240823	154600	96567530	5050	5050	5050	5050	0
300	20240823	154500	96567530	5050	5050	5050	5050	0
301	20240823	154400	96567530	5050	5050	5050	5050	0
302	20240823	154300	96567530	5050	5050	5050	5050	757
303	20240823	154200	96567530	5050	5050	5050	5050	0
304	20240823	154100	96567530	5050	5050	5050	5050	0
305	20240823	154000	96567530	5050	5050	5050	5050	0
306	20240823	153900	96567530	5050	5050	5050	5050	0
307	20240823	153800	96567530	5050	5050	5050	5050	0
308	20240823	153700	96567530	5050	5050	5050	5050	0
309	20240823	153600	96567530	5050	5050	5050	5050	0
310	20240823	153500	96567530	5050	5050	5050	5050	0
311	20240823	153400	96567530	5050	5050	5050	5050	0
312	20240823	153300	96567530	5050	5050	5050	5050	0
313	20240823	153200	96567530	5050	5050	5050	5050	0
314	20240823	153100	96567530	5050	5050	5050	5050	0
315	20240823	153000	96567530	5050	5050	5050	5050	757
316	20240823	152900	92744680	5010	5010	5010	5010	0
317	20240823	152800	92744680	5010	5010	5010	5010	0
318	20240823	152700	92744680	5010	5010	5010	5010	0
319	20240823	152600	92744680	5010	5010	5010	5010	0
320	20240823	152500	92744680	5010	5010	5010	5010	0
321	20240823	152400	92744680	5010	5010	5010	5010	0
322	20240823	152300	92744680	5010	5010	5010	5010	0
323	20240823	152200	92744680	5010	5010	5010	5010	0
324	20240823	152100	92744680	5010	5010	5010	5010	0
325	20240823	152000	92744680	5010	5010	5010	5010	0
326	20240823	151900	92744680	5010	5010	5010	5010	29
327	20240823	151800	92599390	5010	5030	5030	5010	35
328	20240823	151700	92423710	5060	5060	5060	5060	0
329	20240823	151600	92423710	5060	5060	5060	5060	0
330	20240823	151500	92423710	5060	5060	5060	5060	0
331	20240823	151400	92423710	5060	5060	5060	5060	50
332	20240823	151300	92170710	5060	5060	5060	5060	0
333	20240823	151200	92170710	5060	5060	5060	5060	0
334	20240823	151100	92170710	5060	5040	5060	5040	163
335	20240823	151000	91346260	5020	5020	5020	5020	0
336	20240823	150900	91346260	5020	5020	5020	5020	0
337	20240823	150800	91346260	5020	5020	5020	5020	0
338	20240823	150700	91346260	5020	5020	5020	5020	0
339	20240823	150600	91346260	5020	5020	5020	5020	1
340	20240823	150500	91341240	5010	5010	5010	5010	0
341	20240823	150400	91341240	5010	5010	5010	5010	0
342	20240823	150300	91341240	5010	5010	5010	5010	0
343	20240823	150200	91341240	5010	5010	5010	5010	0
344	20240823	150100	91341240	5010	5010	5010	5010	0
345	20240823	150000	91341240	5010	5010	5010	5010	0
346	20240823	145900	91341240	5010	5030	5030	5010	404
347	20240823	145800	89309200	5030	5030	5030	5030	0
348	20240823	145700	89309200	5030	5030	5030	5030	0
349	20240823	145600	89309200	5030	5030	5030	5030	0
350	20240823	145500	89309200	5030	5030	5030	5030	27
351	20240823	145400	89173390	5000	5000	5000	5000	0
352	20240823	145300	89173390	5000	5000	5000	5000	0
353	20240823	145200	89173390	5000	5000	5000	5000	219
354	20240823	145100	88078390	5010	5010	5010	5010	0
355	20240823	145000	88078390	5010	5010	5010	5010	0
356	20240823	144900	88078390	5010	5010	5010	5010	0
357	20240823	144800	88078390	5010	5010	5010	5010	0
358	20240823	144700	88078390	5010	5010	5010	5010	0
359	20240823	144600	88078390	5010	5020	5020	5010	91
360	20240823	144500	87622470	5030	5030	5030	5030	0
361	20240823	144400	87622470	5030	5030	5030	5030	0
362	20240823	144300	87622470	5030	5030	5030	5030	0
363	20240823	144200	87622470	5030	5030	5030	5030	0
364	20240823	144100	87622470	5030	5030	5030	5030	0
365	20240823	144000	87622470	5030	5030	5030	5030	0
366	20240823	143900	87622470	5030	5030	5030	5030	10
367	20240823	143800	87572170	5050	5050	5050	5050	0
368	20240823	143700	87572170	5050	5050	5050	5050	0
369	20240823	143600	87572170	5050	5050	5050	5050	0
370	20240823	143500	87572170	5050	5050	5050	5050	0
371	20240823	143400	87572170	5050	5050	5050	5050	0
372	20240823	143300	87572170	5050	5050	5050	5050	0
373	20240823	143200	87572170	5050	5050	5050	5050	0
374	20240823	143100	87572170	5050	5050	5050	5050	1
375	20240823	143000	87567120	5000	5000	5000	5000	0
376	20240823	142900	87567120	5000	5000	5000	5000	0
377	20240823	142800	87567120	5000	5000	5000	5000	2
378	20240823	142700	87557120	5010	5020	5020	5010	380
379	20240823	142600	85652830	5020	5020	5020	5020	0
380	20240823	142500	85652830	5020	5020	5020	5020	0
381	20240823	142400	85652830	5020	5020	5020	5020	0
382	20240823	142300	85652830	5020	5020	5020	5020	0
383	20240823	142200	85652830	5020	5060	5060	5020	37
384	20240823	142100	85467010	5060	5060	5060	5060	0
385	20240823	142000	85467010	5060	5060	5060	5060	0
386	20240823	141900	85467010	5060	5060	5060	5060	0
387	20240823	141800	85467010	5060	5060	5060	5060	0
388	20240823	141700	85467010	5060	5060	5060	5060	0
389	20240823	141600	85467010	5060	5060	5060	5060	0
390	20240823	141500	85467010	5060	5060	5060	5060	0
391	20240823	141400	85467010	5060	5070	5070	5060	5
392	20240823	141300	85441700	5060	5060	5060	5060	0
393	20240823	141200	85441700	5060	5060	5060	5060	0
394	20240823	141100	85441700	5060	5020	5060	5020	159
395	20240823	141000	84638030	5050	5000	5050	5000	1717
396	20240823	140900	76007060	4995	4995	4995	4995	0
397	20240823	140800	76007060	4995	4995	4995	4995	0
398	20240823	140700	76007060	4995	4995	4995	4995	0
399	20240823	140600	76007060	4995	4995	4995	4990	55
400	20240823	140500	75732430	4995	4995	4995	4995	0
401	20240823	140400	75732430	4995	4995	4995	4995	1
402	20240823	140300	75727435	5000	5000	5000	5000	21
403	20240823	140200	75622435	5020	5020	5020	5020	0
404	20240823	140100	75622435	5020	5020	5020	5020	237
405	20240823	140000	74432695	5020	5020	5020	5020	0
406	20240823	135900	74432695	5020	5020	5020	5020	0
407	20240823	135800	74432695	5020	5020	5020	5020	2
408	20240823	135700	74422655	5020	5020	5020	5020	0
409	20240823	135600	74422655	5020	5020	5020	5020	0
410	20240823	135500	74422655	5020	5020	5020	5020	0
411	20240823	135400	74422655	5020	5020	5020	5020	55
412	20240823	135300	74146555	5020	5020	5020	5020	0
413	20240823	135200	74146555	5020	5020	5020	5020	0
414	20240823	135100	74146555	5020	5020	5020	5020	0
415	20240823	135000	74146555	5020	5020	5020	5020	0
416	20240823	134900	74146555	5020	5020	5020	5020	0
417	20240823	134800	74146555	5020	5020	5020	5020	0
418	20240823	134700	74146555	5020	5020	5020	5020	0
419	20240823	134600	74146555	5020	5020	5020	5020	0
420	20240823	134500	74146555	5020	5020	5020	5020	0
421	20240823	134400	74146555	5020	5020	5020	5020	0
422	20240823	134300	74146555	5020	5020	5020	5020	0
423	20240823	134200	74146555	5020	5020	5020	5020	0
424	20240823	134100	74146555	5020	5020	5020	5020	0
425	20240823	134000	74146555	5020	5020	5020	5020	0
426	20240823	133900	74146555	5020	5020	5020	5020	0
427	20240823	133800	74146555	5020	5020	5020	5020	0
428	20240823	133700	74146555	5020	5020	5020	5020	0
429	20240823	133600	74146555	5020	5020	5020	5020	0
430	20240823	133500	74146555	5020	5020	5020	5020	0
431	20240823	133400	74146555	5020	5020	5020	5020	0
432	20240823	133300	74146555	5020	5020	5020	5020	0
433	20240823	133200	74146555	5020	5020	5020	5020	50
434	20240823	133100	73895555	5020	5000	5020	5000	16
435	20240823	133000	73815505	4960	4960	4960	4960	0
436	20240823	132900	73815505	4960	4960	4960	4960	0
437	20240823	132800	73815505	4960	4960	4960	4960	0
438	20240823	132700	73815505	4960	4960	4960	4960	0
439	20240823	132600	73815505	4960	4960	4960	4960	0
440	20240823	132500	73815505	4960	4960	4960	4960	0
441	20240823	132400	73815505	4960	4960	4960	4960	0
442	20240823	132300	73815505	4960	4960	4960	4960	0
443	20240823	132200	73815505	4960	4960	4960	4960	0
444	20240823	132100	73815505	4960	4960	4960	4960	0
445	20240823	132000	73815505	4960	4960	4960	4960	0
446	20240823	131900	73815505	4960	4960	4960	4960	0
447	20240823	131800	73815505	4960	4960	4960	4960	0
448	20240823	131700	73815505	4960	4960	4960	4960	0
449	20240823	131600	73815505	4960	4960	4960	4960	0
450	20240823	131500	73815505	4960	4960	4960	4960	0
451	20240823	131400	73815505	4960	4960	4960	4960	0
452	20240823	131300	73815505	4960	4960	4960	4960	0
453	20240823	131200	73815505	4960	4965	4965	4960	41
454	20240823	131100	73612045	4990	4990	4990	4990	0
455	20240823	131000	73612045	4990	4990	4990	4990	0
456	20240823	130900	73612045	4990	4990	4990	4990	0
457	20240823	130800	73612045	4990	4990	4990	4990	0
458	20240823	130700	73612045	4990	4990	4990	4990	0
459	20240823	130600	73612045	4990	4990	4990	4990	0
460	20240823	130500	73612045	4990	4990	4990	4990	0
461	20240823	130400	73612045	4990	4990	4990	4990	0
462	20240823	130300	73612045	4990	4990	4990	4990	0
463	20240823	130200	73612045	4990	4990	4990	4990	0
464	20240823	130100	73612045	4990	4990	4990	4990	0
465	20240823	130000	73612045	4990	4990	4990	4990	0
466	20240823	125900	73612045	4990	4990	4990	4990	0
467	20240823	125800	73612045	4990	4990	4990	4990	0
468	20240823	125700	73612045	4990	4990	4990	4990	0
469	20240823	125600	73612045	4990	4990	4990	4990	0
470	20240823	125500	73612045	4990	4990	4990	4990	0
471	20240823	125400	73612045	4990	4990	4990	4990	0
472	20240823	125300	73612045	4990	4990	4990	4990	0
473	20240823	125200	73612045	4990	4990	4990	4990	0
474	20240823	125100	73612045	4990	4990	4990	4990	0
475	20240823	125000	73612045	4990	4990	4990	4990	0
476	20240823	124900	73612045	4990	4990	4990	4990	0
477	20240823	124800	73612045	4990	4990	4990	4990	0
478	20240823	124700	73612045	4990	4990	4990	4990	200
479	20240823	124600	72614045	4995	4995	4995	4995	3
480	20240823	124500	72599060	4990	4990	4990	4990	0
481	20240823	124400	72599060	4990	4990	4990	4990	0
482	20240823	124300	72599060	4990	4990	4990	4990	0
483	20240823	124200	72599060	4990	4990	4990	4990	0
484	20240823	124100	72599060	4990	4990	4990	4990	250
485	20240823	124000	71351560	4970	4970	4970	4970	0
486	20240823	123900	71351560	4970	4970	4970	4970	2212
487	20240823	123800	60357920	4960	4960	4960	4960	15
488	20240823	123700	60283520	4960	4960	4960	4960	0
489	20240823	123600	60283520	4960	4960	4960	4960	0
490	20240823	123500	60283520	4960	4960	4960	4960	0
491	20240823	123400	60283520	4960	4960	4960	4960	0
492	20240823	123300	60283520	4960	4960	4960	4960	0
493	20240823	123200	60283520	4960	4960	4960	4960	0
494	20240823	123100	60283520	4960	4960	4960	4960	0
495	20240823	123000	60283520	4960	4960	4960	4960	0
496	20240823	122900	60283520	4960	4960	4960	4960	0
497	20240823	122800	60283520	4960	4960	4960	4960	0
498	20240823	122700	60283520	4960	4960	4960	4960	0
499	20240823	122600	60283520	4960	4960	4960	4960	0
500	20240823	122500	60283520	4960	4960	4960	4960	0
501	20240823	122400	60283520	4960	4960	4960	4960	0
502	20240823	122300	60283520	4960	4960	4960	4960	16
503	20240823	122200	60204160	4970	4970	4970	4970	500
504	20240823	122100	57719160	4970	4970	4970	4970	0
505	20240823	122000	57719160	4970	4970	4970	4970	0
506	20240823	121900	57719160	4970	4970	4970	4970	0
507	20240823	121800	57719160	4970	4970	4970	4970	0
508	20240823	121700	57719160	4970	4970	4970	4970	0
509	20240823	121600	57719160	4970	4970	4970	4970	47
510	20240823	121500	57485570	4970	4970	4970	4970	32
511	20240823	121400	57326530	4970	4970	4970	4970	1
512	20240823	121300	57321560	4965	4970	4970	4965	136
513	20240823	121200	56646265	4985	4985	4985	4985	0
514	20240823	121100	56646265	4985	4985	4985	4985	3
515	20240823	121000	56631310	4970	4970	4970	4970	0
516	20240823	120900	56631310	4970	4970	4970	4970	0
517	20240823	120800	56631310	4970	4970	4970	4970	0
518	20240823	120700	56631310	4970	4970	4970	4970	0
519	20240823	120600	56631310	4970	4970	4970	4970	0
520	20240823	120500	56631310	4970	4970	4970	4970	0
521	20240823	120400	56631310	4970	4970	4970	4970	110
522	20240823	120300	56084610	4970	4970	4970	4970	0
523	20240823	120200	56084610	4970	4970	4970	4970	0
524	20240823	120100	56084610	4970	4970	4970	4970	0
525	20240823	120000	56084610	4970	4970	4970	4970	0
526	20240823	115900	56084610	4970	4970	4970	4970	0
527	20240823	115800	56084610	4970	4970	4970	4970	0
528	20240823	115700	56084610	4970	4970	4970	4970	0
529	20240823	115600	56084610	4970	4970	4970	4970	0
530	20240823	115500	56084610	4970	4970	4970	4970	1
531	20240823	115400	56079640	4970	4970	4970	4970	250
532	20240823	115300	54837140	4970	4970	4970	4970	0
533	20240823	115200	54837140	4970	4975	4975	4970	250
534	20240823	115100	53594140	4990	4990	4990	4990	0
535	20240823	115000	53594140	4990	4990	4990	4990	0
536	20240823	114900	53594140	4990	4990	4990	4990	0
537	20240823	114800	53594140	4990	4990	4990	4990	0
538	20240823	114700	53594140	4990	4990	4990	4990	0
539	20240823	114600	53594140	4990	4990	4990	4990	0
540	20240823	114500	53594140	4990	4990	4990	4990	0
541	20240823	114400	53594140	4990	4990	4990	4990	0
542	20240823	114300	53594140	4990	4990	4990	4990	0
543	20240823	114200	53594140	4990	4990	4990	4990	0
544	20240823	114100	53594140	4990	4990	4990	4990	0
545	20240823	114000	53594140	4990	4990	4990	4990	0
546	20240823	113900	53594140	4990	4990	4990	4990	333
547	20240823	113800	51932470	4985	4985	4985	4985	47
548	20240823	113700	51698175	4985	4985	4985	4985	0
549	20240823	113600	51698175	4985	4985	4985	4985	0
550	20240823	113500	51698175	4985	4985	4985	4985	0
551	20240823	113400	51698175	4985	4985	4985	4985	0
552	20240823	113300	51698175	4985	4985	4985	4985	0
553	20240823	113200	51698175	4985	4985	4985	4985	1
554	20240823	113100	51693190	4990	4990	4990	4990	0
555	20240823	113000	51693190	4990	4990	4990	4990	0
556	20240823	112900	51693190	4990	4990	4990	4990	0
557	20240823	112800	51693190	4990	4990	4990	4990	0
558	20240823	112700	51693190	4990	4990	4990	4990	0
559	20240823	112600	51693190	4990	4990	4990	4990	0
560	20240823	112500	51693190	4990	4990	4990	4990	0
561	20240823	112400	51693190	4990	4990	4990	4990	0
562	20240823	112300	51693190	4990	4990	4990	4990	0
563	20240823	112200	51693190	4990	4990	4990	4990	0
564	20240823	112100	51693190	4990	4990	4990	4990	0
565	20240823	112000	51693190	4990	4990	4990	4990	0
566	20240823	111900	51693190	4990	4990	4990	4990	0
567	20240823	111800	51693190	4990	4990	4990	4990	0
568	20240823	111700	51693190	4990	4990	4990	4990	0
569	20240823	111600	51693190	4990	4990	4990	4990	1
570	20240823	111500	51688200	4990	4990	4990	4990	0
571	20240823	111400	51688200	4990	4990	4990	4990	0
572	20240823	111300	51688200	4990	4990	4990	4990	0
573	20240823	111200	51688200	4990	4990	4990	4990	0
574	20240823	111100	51688200	4990	4990	4990	4990	0
575	20240823	111000	51688200	4990	4965	4990	4965	3
576	20240823	110900	51673280	4960	4960	4960	4960	0
577	20240823	110800	51673280	4960	4960	4960	4960	0
578	20240823	110700	51673280	4960	4960	4960	4960	0
579	20240823	110600	51673280	4960	4960	4960	4960	0
580	20240823	110500	51673280	4960	4960	4960	4960	0
581	20240823	110400	51673280	4960	4960	4960	4960	0
582	20240823	110300	51673280	4960	4960	4960	4960	0
583	20240823	110200	51673280	4960	4960	4960	4960	0
584	20240823	110100	51673280	4960	4960	4960	4960	3
585	20240823	110000	51658400	4960	4960	4960	4960	23
586	20240823	105900	51544320	4960	4960	4960	4960	2
587	20240823	105800	51534400	4955	4955	4955	4955	0
588	20240823	105700	51534400	4955	4955	4955	4955	0
589	20240823	105600	51534400	4955	4955	4955	4955	0
590	20240823	105500	51534400	4955	4955	4955	4955	1
591	20240823	105400	51529445	4955	4955	4955	4955	0
592	20240823	105300	51529445	4955	4955	4955	4955	0
593	20240823	105200	51529445	4955	4955	4955	4955	231
594	20240823	105100	50384840	4955	4955	4955	4955	0
595	20240823	105000	50384840	4955	4955	4955	4955	0
596	20240823	104900	50384840	4955	4955	4955	4955	0
597	20240823	104800	50384840	4955	4955	4955	4955	12
598	20240823	104700	50325380	4960	4970	4970	4960	1289
599	20240823	104600	43928660	4975	4975	4975	4975	0
600	20240823	104500	43928660	4975	4975	4975	4975	25
601	20240823	104400	43804285	4975	4980	4980	4975	52
602	20240823	104300	43545335	4995	4995	4995	4995	0
603	20240823	104200	43545335	4995	4995	4995	4995	0
604	20240823	104100	43545335	4995	4995	4995	4995	0
605	20240823	104000	43545335	4995	4995	4995	4995	3
606	20240823	103900	43530350	4980	4980	4980	4980	0
607	20240823	103800	43530350	4980	4980	4980	4980	0
608	20240823	103700	43530350	4980	4980	4980	4980	0
609	20240823	103600	43530350	4980	4980	4980	4980	200
610	20240823	103500	42534350	4980	4980	4980	4980	100
611	20240823	103400	42036350	4980	4980	4980	4980	527
612	20240823	103300	39411890	4985	5000	5000	4985	583
613	20240823	103200	36498885	5030	5030	5030	5030	0
614	20240823	103100	36498885	5030	5030	5030	5030	0
615	20240823	103000	36498885	5030	5030	5030	5030	0
616	20240823	102900	36498885	5030	5030	5030	5030	200
617	20240823	102800	35492885	5030	5030	5030	5030	0
618	20240823	102700	35492885	5030	5030	5030	5030	0
619	20240823	102600	35492885	5030	5030	5030	5030	0
620	20240823	102500	35492885	5030	5030	5030	5030	0
621	20240823	102400	35492885	5030	5030	5030	5030	0
622	20240823	102300	35492885	5030	5030	5030	5030	0
623	20240823	102200	35492885	5030	5030	5030	5030	0
624	20240823	102100	35492885	5030	5020	5030	5020	6
625	20240823	102000	35462735	4985	4985	4985	4985	0
626	20240823	101900	35462735	4985	4995	4995	4985	500
627	20240823	101800	32970175	5030	5030	5030	5030	0
628	20240823	101700	32970175	5030	5030	5030	5030	0
629	20240823	101600	32970175	5030	5030	5030	5030	1
630	20240823	101500	32965145	5030	5030	5030	5030	0
631	20240823	101400	32965145	5030	5030	5030	5030	202
632	20240823	101300	31949085	5030	5030	5030	5030	0
633	20240823	101200	31949085	5030	5030	5030	5030	0
634	20240823	101100	31949085	5030	5030	5030	5030	0
635	20240823	101000	31949085	5030	5030	5030	5030	0
636	20240823	100900	31949085	5030	5030	5030	5030	0
637	20240823	100800	31949085	5030	5030	5030	5030	0
638	20240823	100700	31949085	5030	5030	5030	5030	0
639	20240823	100600	31949085	5030	5030	5030	5030	6
640	20240823	100500	31918905	5030	5010	5030	5010	2000
641	20240823	100400	21861205	5010	5010	5010	5010	0
642	20240823	100300	21861205	5010	5010	5010	5010	0
643	20240823	100200	21861205	5010	5010	5010	5010	0
644	20240823	100100	21861205	5010	5010	5010	5010	100
645	20240823	100000	21360205	5010	5000	5010	5000	59
646	20240823	095900	21065115	5010	4985	5010	4985	101
647	20240823	095800	20560380	5010	5010	5010	5010	0
648	20240823	095700	20560380	5010	5010	5010	5010	0
649	20240823	095600	20560380	5010	5010	5010	5010	29
650	20240823	095500	20415090	5010	5010	5010	5010	0
651	20240823	095400	20415090	5010	5010	5010	5010	0
652	20240823	095300	20415090	5010	5010	5010	5010	0
653	20240823	095200	20415090	5010	5010	5010	5010	0
654	20240823	095100	20415090	5010	5010	5010	5010	0
655	20240823	095000	20415090	5010	5010	5010	5010	0
656	20240823	094900	20415090	5010	5010	5010	5010	0
657	20240823	094800	20415090	5010	4980	5010	4980	25
658	20240823	094700	20290530	4980	4980	4980	4980	0
659	20240823	094600	20290530	4980	5000	5010	4980	36
660	20240823	094500	20111040	5000	5000	5000	5000	2
661	20240823	094400	20101040	5000	5000	5000	5000	8
662	20240823	094300	20061040	4985	4985	4985	4985	0
663	20240823	094200	20061040	4985	4985	4985	4985	58
664	20240823	094100	19771910	5000	5000	5000	5000	0
665	20240823	094000	19771910	5000	5000	5000	4995	300
666	20240823	093900	18271920	4995	4995	4995	4995	0
667	20240823	093800	18271920	4995	4995	4995	4995	0
668	20240823	093700	18271920	4995	4995	4995	4995	0
669	20240823	093600	18271920	4995	4995	4995	4995	3
670	20240823	093500	18256935	5000	5030	5050	5000	183
671	20240823	093400	17341275	5020	5020	5020	5020	100
672	20240823	093300	16839275	5020	5020	5020	5020	0
673	20240823	093200	16839275	5020	4990	5020	4990	20
674	20240823	093100	16739215	4985	4985	4985	4985	335
675	20240823	093000	15069240	4985	4975	4985	4975	353
676	20240823	092900	13310060	4975	4975	4975	4975	247
677	20240823	092800	12081235	4975	4965	4975	4965	40
678	20240823	092700	11882545	4940	4940	4940	4940	57
679	20240823	092600	11600965	4970	4970	4970	4970	3
680	20240823	092500	11586055	4940	4940	4940	4940	900
681	20240823	092400	7140055	4940	4950	4950	4940	270
682	20240823	092300	5804185	4985	4985	4985	4985	0
683	20240823	092200	5804185	4985	4985	4985	4985	0
684	20240823	092100	5804185	4985	4985	4985	4985	0
685	20240823	092000	5804185	4985	4955	4985	4955	128
686	20240823	091900	5169885	4955	4955	4955	4955	0
687	20240823	091800	5169885	4955	4955	4955	4955	7
688	20240823	091700	5135200	4985	4985	4985	4985	0
689	20240823	091600	5135200	4985	4985	4985	4985	0
690	20240823	091500	5135200	4985	4985	4985	4985	0
691	20240823	091400	5135200	4985	4985	4985	4985	0
692	20240823	091300	5135200	4985	4950	4985	4950	67
693	20240823	091200	4802970	4985	4985	4985	4985	0
694	20240823	091100	4802970	4985	4985	4985	4985	0
695	20240823	091000	4802970	4985	4985	4985	4985	0
696	20240823	090900	4802970	4985	4985	4985	4985	0
697	20240823	090800	4802970	4985	4985	4985	4985	0
698	20240823	090700	4802970	4985	4985	4985	4985	100
699	20240823	090600	4304470	4985	4985	4985	4985	4
700	20240823	090500	4284530	4970	4935	4970	4935	347
701	20240823	090400	2560990	4965	4965	4965	4965	26
702	20240823	090300	2431900	4965	4965	4965	4965	100
703	20240823	090200	1935400	4935	4935	4935	4935	0
704	20240823	090100	1935400	4935	4970	5020	4935	252
705	20240823	090000	676405	4940	4935	4970	4935	137