KissMeData/052710/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	193100	212405070	5040	5040	5040	5040	316
3	20240822	193000	212405070	5040	5040	5040	5040	0
4	20240822	192900	212405070	5040	5040	5040	5040	0
5	20240822	192800	212405070	5040	5040	5040	5040	0
6	20240822	192700	212405070	5040	5040	5040	5040	0
7	20240822	192600	212405070	5040	5040	5040	5040	0
8	20240822	192500	212405070	5040	5040	5040	5040	0
9	20240822	192400	212405070	5040	5040	5040	5040	0
10	20240822	192300	212405070	5040	5040	5040	5040	0
11	20240822	192200	212405070	5040	5040	5040	5040	0
12	20240822	192100	212405070	5040	5040	5040	5040	0
13	20240822	192000	212405070	5040	5040	5040	5040	0
14	20240822	191900	212405070	5040	5040	5040	5040	0
15	20240822	191800	212405070	5040	5040	5040	5040	0
16	20240822	191700	212405070	5040	5040	5040	5040	0
17	20240822	191600	212405070	5040	5040	5040	5040	0
18	20240822	191500	212405070	5040	5040	5040	5040	0
19	20240822	191400	212405070	5040	5040	5040	5040	0
20	20240822	191300	212405070	5040	5040	5040	5040	0
21	20240822	191200	212405070	5040	5040	5040	5040	0
22	20240822	191100	212405070	5040	5040	5040	5040	0
23	20240822	191000	212405070	5040	5040	5040	5040	0
24	20240822	190900	212405070	5040	5040	5040	5040	0
25	20240822	190800	212405070	5040	5040	5040	5040	0
26	20240822	190700	212405070	5040	5040	5040	5040	0
27	20240822	190600	212405070	5040	5040	5040	5040	0
28	20240822	190500	212405070	5040	5040	5040	5040	0
29	20240822	190400	212405070	5040	5040	5040	5040	0
30	20240822	190300	212405070	5040	5040	5040	5040	0
31	20240822	190200	212405070	5040	5040	5040	5040	0
32	20240822	190100	212405070	5040	5040	5040	5040	316
33	20240822	190000	212405070	5040	5040	5040	5040	0
34	20240822	185900	212405070	5040	5040	5040	5040	0
35	20240822	185800	212405070	5040	5040	5040	5040	0
36	20240822	185700	212405070	5040	5040	5040	5040	0
37	20240822	185600	212405070	5040	5040	5040	5040	0
38	20240822	185500	212405070	5040	5040	5040	5040	0
39	20240822	185400	212405070	5040	5040	5040	5040	0
40	20240822	185300	212405070	5040	5040	5040	5040	0
41	20240822	185200	212405070	5040	5040	5040	5040	0
42	20240822	185100	212405070	5040	5040	5040	5040	0
43	20240822	185000	212405070	5040	5040	5040	5040	0
44	20240822	184900	212405070	5040	5040	5040	5040	0
45	20240822	184800	212405070	5040	5040	5040	5040	0
46	20240822	184700	212405070	5040	5040	5040	5040	0
47	20240822	184600	212405070	5040	5040	5040	5040	0
48	20240822	184500	212405070	5040	5040	5040	5040	0
49	20240822	184400	212405070	5040	5040	5040	5040	0
50	20240822	184300	212405070	5040	5040	5040	5040	0
51	20240822	184200	212405070	5040	5040	5040	5040	0
52	20240822	184100	212405070	5040	5040	5040	5040	0
53	20240822	184000	212405070	5040	5040	5040	5040	0
54	20240822	183900	212405070	5040	5040	5040	5040	0
55	20240822	183800	212405070	5040	5040	5040	5040	0
56	20240822	183700	212405070	5040	5040	5040	5040	0
57	20240822	183600	212405070	5040	5040	5040	5040	0
58	20240822	183500	212405070	5040	5040	5040	5040	0
59	20240822	183400	212405070	5040	5040	5040	5040	0
60	20240822	183300	212405070	5040	5040	5040	5040	0
61	20240822	183200	212405070	5040	5040	5040	5040	0
62	20240822	183100	212405070	5040	5040	5040	5040	316
63	20240822	183000	212405070	5040	5040	5040	5040	0
64	20240822	182900	212405070	5040	5040	5040	5040	0
65	20240822	182800	212405070	5040	5040	5040	5040	0
66	20240822	182700	212405070	5040	5040	5040	5040	0
67	20240822	182600	212405070	5040	5040	5040	5040	0
68	20240822	182500	212405070	5040	5040	5040	5040	0
69	20240822	182400	212405070	5040	5040	5040	5040	0
70	20240822	182300	212405070	5040	5040	5040	5040	0
71	20240822	182200	212405070	5040	5040	5040	5040	0
72	20240822	182100	212405070	5040	5040	5040	5040	0
73	20240822	182000	212405070	5040	5040	5040	5040	0
74	20240822	181900	212405070	5040	5040	5040	5040	0
75	20240822	181800	212405070	5040	5040	5040	5040	0
76	20240822	181700	212405070	5040	5040	5040	5040	0
77	20240822	181600	212405070	5040	5040	5040	5040	0
78	20240822	181500	212405070	5040	5040	5040	5040	0
79	20240822	181400	212405070	5040	5040	5040	5040	0
80	20240822	181300	212405070	5040	5040	5040	5040	0
81	20240822	181200	212405070	5040	5040	5040	5040	0
82	20240822	181100	212405070	5040	5040	5040	5040	0
83	20240822	181000	212405070	5040	5040	5040	5040	0
84	20240822	180900	212405070	5040	5040	5040	5040	0
85	20240822	180800	212405070	5040	5040	5040	5040	0
86	20240822	180700	212405070	5040	5040	5040	5040	0
87	20240822	180600	212405070	5040	5040	5040	5040	0
88	20240822	180500	212405070	5040	5040	5040	5040	0
89	20240822	180400	212405070	5040	5040	5040	5040	0
90	20240822	180300	212405070	5040	5040	5040	5040	0
91	20240822	180200	212405070	5040	5040	5040	5040	0
92	20240822	180100	212405070	5040	5040	5040	5040	316
93	20240822	180000	212405070	5040	5040	5040	5040	0
94	20240822	175900	212405070	5040	5040	5040	5040	0
95	20240822	175800	212405070	5040	5040	5040	5040	0
96	20240822	175700	212405070	5040	5040	5040	5040	0
97	20240822	175600	212405070	5040	5040	5040	5040	0
98	20240822	175500	212405070	5040	5040	5040	5040	0
99	20240822	175400	212405070	5040	5040	5040	5040	0
100	20240822	175300	212405070	5040	5040	5040	5040	0
101	20240822	175200	212405070	5040	5040	5040	5040	0
102	20240822	175100	212405070	5040	5040	5040	5040	0
103	20240822	175000	212405070	5040	5040	5040	5040	0
104	20240822	174900	212405070	5040	5040	5040	5040	0
105	20240822	174800	212405070	5040	5040	5040	5040	0
106	20240822	174700	212405070	5040	5040	5040	5040	0
107	20240822	174600	212405070	5040	5040	5040	5040	0
108	20240822	174500	212405070	5040	5040	5040	5040	0
109	20240822	174400	212405070	5040	5040	5040	5040	0
110	20240822	174300	212405070	5040	5040	5040	5040	0
111	20240822	174200	212405070	5040	5040	5040	5040	0
112	20240822	174100	212405070	5040	5040	5040	5040	0
113	20240822	174000	212405070	5040	5040	5040	5040	0
114	20240822	173900	212405070	5040	5040	5040	5040	0
115	20240822	173800	212405070	5040	5040	5040	5040	0
116	20240822	173700	212405070	5040	5040	5040	5040	0
117	20240822	173600	212405070	5040	5040	5040	5040	0
118	20240822	173500	212405070	5040	5040	5040	5040	0
119	20240822	173400	212405070	5040	5040	5040	5040	0
120	20240822	173300	212405070	5040	5040	5040	5040	0
121	20240822	173200	212405070	5040	5040	5040	5040	0
122	20240822	173100	212405070	5040	5040	5040	5040	316
123	20240822	173000	212405070	5040	5040	5040	5040	0
124	20240822	172900	212405070	5040	5040	5040	5040	0
125	20240822	172800	212405070	5040	5040	5040	5040	0
126	20240822	172700	212405070	5040	5040	5040	5040	0
127	20240822	172600	212405070	5040	5040	5040	5040	0
128	20240822	172500	212405070	5040	5040	5040	5040	0
129	20240822	172400	212405070	5040	5040	5040	5040	0
130	20240822	172300	212405070	5040	5040	5040	5040	0
131	20240822	172200	212405070	5040	5040	5040	5040	0
132	20240822	172100	212405070	5040	5040	5040	5040	0
133	20240822	172000	212405070	5040	5040	5040	5040	0
134	20240822	171900	212405070	5040	5040	5040	5040	0
135	20240822	171800	212405070	5040	5040	5040	5040	0
136	20240822	171700	212405070	5040	5040	5040	5040	0
137	20240822	171600	212405070	5040	5040	5040	5040	0
138	20240822	171500	212405070	5040	5040	5040	5040	0
139	20240822	171400	212405070	5040	5040	5040	5040	0
140	20240822	171300	212405070	5040	5040	5040	5040	0
141	20240822	171200	212405070	5040	5040	5040	5040	0
142	20240822	171100	212405070	5040	5040	5040	5040	0
143	20240822	171000	212405070	5040	5040	5040	5040	0
144	20240822	170900	212405070	5040	5040	5040	5040	0
145	20240822	170800	212405070	5040	5040	5040	5040	0
146	20240822	170700	212405070	5040	5040	5040	5040	0
147	20240822	170600	212405070	5040	5040	5040	5040	0
148	20240822	170500	212405070	5040	5040	5040	5040	0
149	20240822	170400	212405070	5040	5040	5040	5040	0
150	20240822	170300	212405070	5040	5040	5040	5040	0
151	20240822	170200	212405070	5040	5040	5040	5040	0
152	20240822	170100	212405070	5040	5040	5040	5040	316
153	20240822	170000	212405070	5040	5040	5040	5040	0
154	20240822	165900	212405070	5040	5040	5040	5040	0
155	20240822	165800	212405070	5040	5040	5040	5040	0
156	20240822	165700	212405070	5040	5040	5040	5040	0
157	20240822	165600	212405070	5040	5040	5040	5040	0
158	20240822	165500	212405070	5040	5040	5040	5040	0
159	20240822	165400	212405070	5040	5040	5040	5040	0
160	20240822	165300	212405070	5040	5040	5040	5040	0
161	20240822	165200	212405070	5040	5040	5040	5040	0
162	20240822	165100	212405070	5040	5040	5040	5040	0
163	20240822	165000	212405070	5040	5040	5040	5040	0
164	20240822	164900	212405070	5040	5040	5040	5040	0
165	20240822	164800	212405070	5040	5040	5040	5040	0
166	20240822	164700	212405070	5040	5040	5040	5040	0
167	20240822	164600	212405070	5040	5040	5040	5040	0
168	20240822	164500	212405070	5040	5040	5040	5040	0
169	20240822	164400	212405070	5040	5040	5040	5040	0
170	20240822	164300	212405070	5040	5040	5040	5040	0
171	20240822	164200	212405070	5040	5040	5040	5040	0
172	20240822	164100	212405070	5040	5040	5040	5040	0
173	20240822	164000	212405070	5040	5040	5040	5040	0
174	20240822	163900	212405070	5040	5040	5040	5040	0
175	20240822	163800	212405070	5040	5040	5040	5040	0
176	20240822	163700	212405070	5040	5040	5040	5040	0
177	20240822	163600	212405070	5040	5040	5040	5040	0
178	20240822	163500	212405070	5040	5040	5040	5040	0
179	20240822	163400	212405070	5040	5040	5040	5040	0
180	20240822	163300	212405070	5040	5040	5040	5040	0
181	20240822	163200	212405070	5040	5040	5040	5040	0
182	20240822	163100	212405070	5040	5040	5040	5040	316
183	20240822	163000	212405070	5040	5040	5040	5040	0
184	20240822	162900	212405070	5040	5040	5040	5040	0
185	20240822	162800	212405070	5040	5040	5040	5040	0
186	20240822	162700	212405070	5040	5040	5040	5040	0
187	20240822	162600	212405070	5040	5040	5040	5040	0
188	20240822	162500	212405070	5040	5040	5040	5040	0
189	20240822	162400	212405070	5040	5040	5040	5040	0
190	20240822	162300	212405070	5040	5040	5040	5040	0
191	20240822	162200	212405070	5040	5040	5040	5040	0
192	20240822	162100	212405070	5040	5040	5040	5040	0
193	20240822	162000	212405070	5040	5040	5040	5040	0
194	20240822	161900	212405070	5040	5040	5040	5040	0
195	20240822	161800	212405070	5040	5040	5040	5040	0
196	20240822	161700	212405070	5040	5040	5040	5040	0
197	20240822	161600	212405070	5040	5040	5040	5040	0
198	20240822	161500	212405070	5040	5040	5040	5040	0
199	20240822	161400	212405070	5040	5040	5040	5040	0
200	20240822	161300	212405070	5040	5040	5040	5040	0
201	20240822	161200	212405070	5040	5040	5040	5040	0
202	20240822	161100	212405070	5040	5040	5040	5040	0
203	20240822	161000	212405070	5040	5040	5040	5040	0
204	20240822	160900	212405070	5040	5040	5040	5040	0
205	20240822	160800	212405070	5040	5040	5040	5040	0
206	20240822	160700	212405070	5040	5040	5040	5040	0
207	20240822	160600	212405070	5040	5040	5040	5040	0
208	20240822	160500	212405070	5040	5040	5040	5040	0
209	20240822	160400	212405070	5040	5040	5040	5040	0
210	20240822	160300	212405070	5040	5040	5040	5040	0
211	20240822	160200	212405070	5040	5040	5040	5040	0
212	20240822	160100	212405070	5040	5040	5040	5040	316
213	20240822	160000	212405070	5040	5040	5040	5040	0
214	20240822	155900	212405070	5040	5040	5040	5040	0
215	20240822	155800	212405070	5040	5040	5040	5040	0
216	20240822	155700	212405070	5040	5040	5040	5040	0
217	20240822	155600	212405070	5040	5040	5040	5040	0
218	20240822	155500	212405070	5040	5040	5040	5040	0
219	20240822	155400	212405070	5040	5040	5040	5040	0
220	20240822	155300	212405070	5040	5040	5040	5040	0
221	20240822	155200	212405070	5040	5040	5040	5040	0
222	20240822	155100	212405070	5040	5040	5040	5040	0
223	20240822	155000	212405070	5040	5040	5040	5040	0
224	20240822	154900	212405070	5040	5040	5040	5040	0
225	20240822	154800	212405070	5040	5040	5040	5040	0
226	20240822	154700	212405070	5040	5040	5040	5040	0
227	20240822	154600	212405070	5040	5040	5040	5040	0
228	20240822	154500	212405070	5040	5040	5040	5040	0
229	20240822	154400	212405070	5040	5040	5040	5040	0
230	20240822	154300	212405070	5040	5040	5040	5040	0
231	20240822	154200	212405070	5040	5040	5040	5040	0
232	20240822	154100	212405070	5040	5040	5040	5040	0
233	20240822	154000	212405070	5040	5040	5040	5040	0
234	20240822	153900	212405070	5040	5040	5040	5040	0
235	20240822	153800	212405070	5040	5040	5040	5040	0
236	20240822	153700	212405070	5040	5040	5040	5040	0
237	20240822	153600	212405070	5040	5040	5040	5040	0
238	20240822	153500	212405070	5040	5040	5040	5040	0
239	20240822	153400	212405070	5040	5040	5040	5040	0
240	20240822	153300	212405070	5040	5040	5040	5040	0
241	20240822	153200	212405070	5040	5040	5040	5040	0
242	20240822	153100	212405070	5040	5040	5040	5040	316
243	20240822	153000	212405070	5040	5040	5040	5040	316
244	20240822	152900	210812430	5070	5070	5070	5070	0
245	20240822	152800	210812430	5070	5070	5070	5070	0
246	20240822	152700	210812430	5070	5070	5070	5070	0
247	20240822	152600	210812430	5070	5070	5070	5070	0
248	20240822	152500	210812430	5070	5070	5070	5070	0
249	20240822	152400	210812430	5070	5070	5070	5070	0
250	20240822	152300	210812430	5070	5070	5070	5070	0
251	20240822	152200	210812430	5070	5070	5070	5070	0
252	20240822	152100	210812430	5070	5070	5070	5070	0
253	20240822	152000	210812430	5070	5070	5070	5070	0
254	20240822	151900	210812430	5070	5070	5070	5070	0
255	20240822	151800	210812430	5070	5070	5070	5070	1
256	20240822	151700	210807360	5030	5030	5030	5030	0
257	20240822	151600	210807360	5030	5060	5060	5030	54
258	20240822	151500	210535180	5060	5060	5060	5060	0
259	20240822	151400	210535180	5060	5060	5060	5060	27
260	20240822	151300	210398560	5060	5060	5060	5060	0
261	20240822	151200	210398560	5060	5060	5060	5060	85
262	20240822	151100	209968460	5060	5050	5060	5050	3
263	20240822	151000	209953300	5070	5070	5070	5070	0
264	20240822	150900	209953300	5070	5070	5070	5070	0
265	20240822	150800	209953300	5070	5070	5070	5070	0
266	20240822	150700	209953300	5070	5070	5070	5070	8
267	20240822	150600	209912740	5070	5070	5070	5070	1
268	20240822	150500	209907670	5030	5030	5030	5030	0
269	20240822	150400	209907670	5030	5030	5030	5030	0
270	20240822	150300	209907670	5030	5030	5030	5030	0
271	20240822	150200	209907670	5030	5030	5030	5030	0
272	20240822	150100	209907670	5030	5030	5030	5030	16
273	20240822	150000	209827190	5050	5020	5050	5020	18
274	20240822	145900	209736770	5070	5070	5070	5070	0
275	20240822	145800	209736770	5070	5070	5070	5070	0
276	20240822	145700	209736770	5070	5070	5070	5070	25
277	20240822	145600	209610020	5080	5030	5080	5020	516
278	20240822	145500	206992440	5030	5030	5030	5030	0
279	20240822	145400	206992440	5030	5030	5030	5030	0
280	20240822	145300	206992440	5030	5030	5030	5030	2
281	20240822	145200	206982380	5030	5030	5030	5030	28
282	20240822	145100	206841540	5030	5030	5030	5030	19
283	20240822	145000	206745970	5030	5030	5030	5030	0
284	20240822	144900	206745970	5030	5030	5030	5030	33
285	20240822	144800	206579980	5040	5040	5040	5040	2
286	20240822	144700	206569900	5030	5030	5030	5030	0
287	20240822	144600	206569900	5030	5030	5030	5030	0
288	20240822	144500	206569900	5030	5030	5030	5030	30
289	20240822	144400	206419000	5030	5030	5030	5030	0
290	20240822	144300	206419000	5030	5030	5030	5030	0
291	20240822	144200	206419000	5030	5030	5030	5030	15
292	20240822	144100	206343550	5040	5040	5040	5040	0
293	20240822	144000	206343550	5040	5030	5040	5020	515
294	20240822	143900	203757090	5030	5030	5030	5030	0
295	20240822	143800	203757090	5030	5050	5050	5030	20
296	20240822	143700	203656390	5040	5040	5040	5040	0
297	20240822	143600	203656390	5040	5040	5040	5040	0
298	20240822	143500	203656390	5040	5030	5040	5030	21
299	20240822	143400	203550610	5020	5030	5030	5020	25
300	20240822	143300	203425020	5030	5030	5030	5030	0
301	20240822	143200	203425020	5030	5030	5030	5030	1
302	20240822	143100	203419990	5030	5030	5030	5030	15
303	20240822	143000	203344540	5040	5040	5040	5040	0
304	20240822	142900	203344540	5040	5040	5040	5040	8
305	20240822	142800	203304220	5030	5030	5030	5030	162
306	20240822	142700	202489360	5040	5030	5050	5030	112
307	20240822	142600	201925760	5030	5030	5030	5030	47
308	20240822	142500	201689350	5030	5030	5030	5030	1
309	20240822	142400	201684320	5030	5020	5030	5020	31
310	20240822	142300	201528690	5030	5030	5030	5030	1
311	20240822	142200	201523660	5030	5030	5030	5030	1
312	20240822	142100	201518630	5030	5030	5030	5030	2
313	20240822	142000	201508570	5020	5030	5030	5020	53
314	20240822	141900	201242300	5030	5030	5030	5030	0
315	20240822	141800	201242300	5030	5030	5030	5030	161
316	20240822	141700	200432470	5030	5020	5030	5020	31
317	20240822	141600	200276840	5030	5030	5030	5030	1
318	20240822	141500	200271810	5030	5030	5030	5030	1
319	20240822	141400	200266780	5030	5030	5030	5030	2
320	20240822	141300	200256720	5030	5020	5030	5020	31
321	20240822	141200	200101090	5030	5030	5030	5030	1
322	20240822	141100	200096060	5030	5030	5030	5030	8
323	20240822	141000	200055820	5030	5030	5030	5030	6
324	20240822	140900	200025640	5020	5030	5030	5020	32
325	20240822	140800	199864990	5030	5030	5030	5030	0
326	20240822	140700	199864990	5030	5030	5030	5030	1
327	20240822	140600	199859960	5030	5020	5030	5020	31
328	20240822	140500	199704330	5030	5030	5030	5030	5
329	20240822	140400	199679180	5030	5030	5030	5030	6
330	20240822	140300	199649000	5030	5030	5030	5030	1
331	20240822	140200	199643970	5030	5030	5030	5020	42
332	20240822	140100	199433020	5030	5030	5030	5030	0
333	20240822	140000	199433020	5030	5030	5030	5030	44
334	20240822	135900	199211700	5030	5030	5030	5030	15
335	20240822	135800	199136250	5040	5040	5040	5040	0
336	20240822	135700	199136250	5040	5040	5040	5040	16
337	20240822	135600	199055610	5030	5030	5030	5030	0
338	20240822	135500	199055610	5030	5040	5040	5030	275
339	20240822	135400	197672320	5040	5040	5040	5040	0
340	20240822	135300	197672320	5040	5040	5040	5040	1
341	20240822	135200	197667280	5040	5030	5040	5030	31
342	20240822	135100	197511340	5040	5040	5040	5040	1
343	20240822	135000	197506300	5040	5040	5040	5040	2
344	20240822	134900	197496220	5040	5040	5040	5040	1
345	20240822	134800	197491180	5030	5040	5040	5030	31
346	20240822	134700	197335240	5040	5040	5040	5040	3
347	20240822	134600	197320120	5040	5040	5040	5040	2
348	20240822	134500	197310040	5030	5030	5030	5030	0
349	20240822	134400	197310040	5030	5030	5030	5030	15
350	20240822	134300	197234590	5040	5040	5040	5040	0
351	20240822	134200	197234590	5040	5040	5040	5030	138
352	20240822	134100	196540430	5040	5040	5040	5030	45
353	20240822	134000	196313940	5040	5040	5040	5040	23
354	20240822	133900	196198020	5040	5040	5040	5040	2
355	20240822	133800	196187940	5040	5040	5040	5040	3
356	20240822	133700	196172820	5040	5030	5040	5030	60
357	20240822	133600	195870810	5030	5030	5030	5030	2
358	20240822	133500	195860750	5030	5030	5030	5030	0
359	20240822	133400	195860750	5030	5030	5030	5020	5614
360	20240822	133300	167678430	5030	5030	5030	5030	0
361	20240822	133200	167678430	5030	5030	5030	5030	0
362	20240822	133100	167678430	5030	5030	5030	5030	6
363	20240822	133000	167648250	5020	5030	5030	5020	34
364	20240822	132900	167477540	5030	5030	5030	5030	2
365	20240822	132800	167467480	5030	5030	5030	5030	2
366	20240822	132700	167457420	5020	5030	5030	5020	17
367	20240822	132600	167372060	5030	5030	5030	5030	0
368	20240822	132500	167372060	5030	5030	5030	5030	8
369	20240822	132400	167331820	5030	5030	5030	5030	3
370	20240822	132300	167316730	5030	5030	5030	5020	20
371	20240822	132200	167216290	5030	5030	5030	5030	85
372	20240822	132100	166788740	5030	5030	5030	5030	2
373	20240822	132000	166778680	5020	5020	5020	5020	1275
374	20240822	131900	160378180	5020	5020	5020	5020	30
375	20240822	131800	160227580	5030	5030	5030	5030	2
376	20240822	131700	160217520	5030	5030	5030	5030	2
377	20240822	131600	160207460	5030	5030	5030	5030	66
378	20240822	131500	159875480	5030	5050	5050	5030	16
379	20240822	131400	159794850	5030	5030	5030	5030	0
380	20240822	131300	159794850	5030	5030	5030	5030	0
381	20240822	131200	159794850	5030	5040	5040	5030	165
382	20240822	131100	158964110	5080	5080	5080	5080	0
383	20240822	131000	158964110	5080	5040	5080	5040	12
384	20240822	130900	158903530	5040	5030	5040	5030	22
385	20240822	130800	158792800	5040	5040	5040	5040	0
386	20240822	130700	158792800	5040	5040	5040	5040	9
387	20240822	130600	158747440	5030	5030	5030	5030	0
388	20240822	130500	158747440	5030	5030	5030	5030	366
389	20240822	130400	156906460	5020	5020	5020	5020	0
390	20240822	130300	156906460	5020	5020	5020	5020	0
391	20240822	130200	156906460	5020	5020	5020	5020	31
392	20240822	130100	156750840	5030	5030	5030	5030	52
393	20240822	130000	156489280	5020	5020	5020	5020	0
394	20240822	125900	156489280	5020	5020	5020	5020	0
395	20240822	125800	156489280	5020	5020	5020	5020	30
396	20240822	125700	156338680	5030	5030	5030	5030	5
397	20240822	125600	156313530	5030	5030	5030	5030	0
398	20240822	125500	156313530	5030	5030	5030	5030	0
399	20240822	125400	156313530	5030	5030	5030	5030	22
400	20240822	125300	156202870	5030	5030	5030	5030	0
401	20240822	125200	156202870	5030	5030	5030	5030	44
402	20240822	125100	155981550	5030	5020	5030	5020	532
403	20240822	125000	153305900	5030	5030	5030	5030	0
404	20240822	124900	153305900	5030	5030	5030	5030	3
405	20240822	124800	153290810	5030	5030	5030	5030	0
406	20240822	124700	153290810	5030	5030	5030	5020	32
407	20240822	124600	153130150	5020	5020	5020	5020	1
408	20240822	124500	153125130	5030	5030	5030	5030	3
409	20240822	124400	153110040	5030	5020	5030	5020	18
410	20240822	124300	153019660	5030	5030	5030	5030	98
411	20240822	124200	152526720	5030	5030	5030	5030	1
412	20240822	124100	152521690	5030	5030	5030	5030	2
413	20240822	124000	152511630	5030	5030	5030	5020	33
414	20240822	123900	152345950	5020	5020	5020	5020	825
415	20240822	123800	148204450	5030	5030	5030	5030	3
416	20240822	123700	148189360	5030	5020	5030	5020	96
417	20240822	123600	147707340	5030	5030	5030	5030	0
418	20240822	123500	147707340	5030	5030	5030	5030	0
419	20240822	123400	147707340	5030	5030	5030	5030	0
420	20240822	123300	147707340	5030	5020	5030	5020	49
421	20240822	123200	147461170	5030	5030	5030	5030	10
422	20240822	123100	147410870	5030	5030	5030	5030	0
423	20240822	123000	147410870	5030	5030	5030	5030	1
424	20240822	122900	147405840	5020	5020	5020	5020	20
425	20240822	122800	147305440	5030	5030	5030	5030	240
426	20240822	122700	146098240	5030	5030	5030	5030	60
427	20240822	122600	145796440	5030	5030	5030	5030	31
428	20240822	122500	145640510	5040	5040	5040	5040	6
429	20240822	122400	145610270	5030	5030	5030	5030	0
430	20240822	122300	145610270	5030	5030	5030	5030	14
431	20240822	122200	145539850	5030	5020	5030	5020	262
432	20240822	122100	144224590	5030	5030	5030	5030	2
433	20240822	122000	144214530	5030	5030	5030	5020	896
434	20240822	121900	139716500	5030	5030	5030	5020	19
435	20240822	121800	139621080	5020	5020	5020	5020	12
436	20240822	121700	139560840	5010	5010	5010	5010	0
437	20240822	121600	139560840	5010	5010	5010	5010	17
438	20240822	121500	139475670	5010	5010	5010	5010	31
439	20240822	121400	139320360	5010	5010	5010	5010	0
440	20240822	121300	139320360	5010	5010	5010	5010	0
441	20240822	121200	139320360	5010	5010	5010	5010	15
442	20240822	121100	139245210	5020	5020	5020	5020	3
443	20240822	121000	139230150	5020	5020	5020	5020	0
444	20240822	120900	139230150	5020	5020	5020	5020	87
445	20240822	120800	138793410	5020	5010	5020	5010	43
446	20240822	120700	138577850	5010	5010	5010	5010	0
447	20240822	120600	138577850	5010	5010	5010	5010	0
448	20240822	120500	138577850	5010	5010	5010	5010	0
449	20240822	120400	138577850	5010	5020	5020	5010	18
450	20240822	120300	138487650	5020	5020	5020	5020	70
451	20240822	120200	138136250	5020	5020	5020	5020	0
452	20240822	120100	138136250	5020	5020	5030	5020	33
453	20240822	120000	137970570	5020	5020	5020	5020	94
454	20240822	115900	137498690	5020	5020	5020	5020	0
455	20240822	115800	137498690	5020	5020	5020	5020	10
456	20240822	115700	137448490	5010	5010	5010	5010	30
457	20240822	115600	137298190	5020	5020	5020	5020	0
458	20240822	115500	137298190	5020	5020	5020	5020	0
459	20240822	115400	137298190	5020	5030	5030	5020	429
460	20240822	115300	135144420	5030	5030	5030	5030	13
461	20240822	115200	135079030	5030	5030	5030	5030	2
462	20240822	115100	135068970	5030	5020	5030	5020	372
463	20240822	115000	133201520	5020	5030	5030	5010	17
464	20240822	114900	133116320	5030	5030	5030	5030	1
465	20240822	114800	133111290	5010	5010	5010	5010	329
466	20240822	114700	131463000	5020	5010	5020	5010	17
467	20240822	114600	131377810	5010	5020	5020	5010	18
468	20240822	114500	131287610	5020	5020	5020	5020	1
469	20240822	114400	131282590	5020	5010	5020	5010	155
470	20240822	114300	130505040	5000	5010	5010	5000	18
471	20240822	114200	130415020	5010	5020	5020	5010	2
472	20240822	114100	130404990	5010	5010	5010	5010	4
473	20240822	114000	130384950	5010	5000	5010	5000	33
474	20240822	113900	130219770	4995	4995	4995	4995	0
475	20240822	113800	130219770	4995	5010	5010	4995	830
476	20240822	113700	126070580	5010	5020	5020	4990	5350
477	20240822	113600	99307260	5020	5020	5020	5020	15
478	20240822	113500	99231960	5030	5030	5030	5030	0
479	20240822	113400	99231960	5030	5030	5030	5030	0
480	20240822	113300	99231960	5030	5030	5030	5030	6
481	20240822	113200	99201780	5030	5020	5030	5020	25
482	20240822	113100	99076180	5030	5030	5030	5030	16
483	20240822	113000	98995700	5030	5030	5030	5030	0
484	20240822	112900	98995700	5030	5030	5030	5020	21
485	20240822	112800	98890220	5030	5030	5030	5030	0
486	20240822	112700	98890220	5030	5030	5030	5030	0
487	20240822	112600	98890220	5030	5030	5030	5030	51
488	20240822	112500	98633690	5030	5030	5030	5030	50
489	20240822	112400	98382190	5030	5030	5030	5030	0
490	20240822	112300	98382190	5030	5030	5030	5030	2
491	20240822	112200	98372130	5030	5020	5030	5020	51
492	20240822	112100	98115750	5030	5030	5030	5030	27
493	20240822	112000	97979940	5030	5030	5030	5030	0
494	20240822	111900	97979940	5030	5030	5030	5030	0
495	20240822	111800	97979940	5030	5030	5030	5030	15
496	20240822	111700	97904490	5040	5040	5040	5040	20
497	20240822	111600	97803690	5040	5040	5040	5040	0
498	20240822	111500	97803690	5040	5040	5040	5040	0
499	20240822	111400	97803690	5040	5040	5040	5040	0
500	20240822	111300	97803690	5040	5040	5040	5040	0
501	20240822	111200	97803690	5040	5040	5040	5040	24
502	20240822	111100	97682730	5060	5040	5060	5010	2642
503	20240822	111000	84414810	5040	5040	5040	5040	491
504	20240822	110900	81940170	5040	5040	5040	5040	0
505	20240822	110800	81940170	5040	5040	5040	5040	15
506	20240822	110700	81864570	5040	5040	5040	5040	7
507	20240822	110600	81829290	5040	5040	5040	5040	0
508	20240822	110500	81829290	5040	5040	5040	5040	0
509	20240822	110400	81829290	5040	5030	5040	5030	66
510	20240822	110300	81496960	5040	5040	5040	5040	117
511	20240822	110200	80907280	5050	5050	5050	5050	2213
512	20240822	110100	69731630	5060	5070	5070	5060	6291
513	20240822	110000	37898170	5060	5070	5070	5060	1062
514	20240822	105900	32514130	5080	5080	5080	5080	0
515	20240822	105800	32514130	5080	5080	5080	5080	15
516	20240822	105700	32437930	5070	5070	5070	5070	0
517	20240822	105600	32437930	5070	5080	5080	5070	16
518	20240822	105500	32356800	5080	5080	5080	5080	0
519	20240822	105400	32356800	5080	5080	5080	5080	0
520	20240822	105300	32356800	5080	5070	5080	5070	55
521	20240822	105200	32077700	5080	5080	5080	5080	8
522	20240822	105100	32037060	5080	5080	5080	5080	11
523	20240822	105000	31981180	5080	5080	5080	5080	54
524	20240822	104900	31706860	5080	5080	5080	5070	34
525	20240822	104800	31534440	5080	5080	5080	5080	2
526	20240822	104700	31524280	5080	5080	5080	5080	40
527	20240822	104600	31321080	5080	5070	5080	5070	33
528	20240822	104500	31153750	5080	5080	5080	5080	1
529	20240822	104400	31148670	5080	5080	5080	5080	43
530	20240822	104300	30930230	5080	5080	5080	5080	6
531	20240822	104200	30899750	5070	5080	5080	5070	34
532	20240822	104100	30727340	5080	5080	5080	5080	0
533	20240822	104000	30727340	5080	5080	5080	5080	4
534	20240822	103900	30707020	5070	5080	5080	5070	17
535	20240822	103800	30620810	5080	5080	5080	5080	0
536	20240822	103700	30620810	5080	5080	5080	5080	4
537	20240822	103600	30600490	5080	5080	5080	5070	215
538	20240822	103500	29510220	5080	5070	5080	5070	35
539	20240822	103400	29332720	5080	5080	5080	5080	1
540	20240822	103300	29327640	5080	5080	5080	5080	3
541	20240822	103200	29312400	5070	5070	5070	5070	0
542	20240822	103100	29312400	5070	5080	5090	5070	21
543	20240822	103000	29205850	5080	5080	5080	5080	100
544	20240822	102900	28697850	5080	5080	5080	5080	100
545	20240822	102800	28189850	5080	5070	5080	5070	131
546	20240822	102700	27524670	5080	5080	5080	5080	0
547	20240822	102600	27524670	5080	5080	5080	5080	1
548	20240822	102500	27519590	5080	5080	5080	5080	1
549	20240822	102400	27514510	5070	5080	5080	5070	32
550	20240822	102300	27352260	5080	5080	5080	5080	5
551	20240822	102200	27326860	5080	5080	5080	5080	2
552	20240822	102100	27316700	5080	5080	5080	5070	19
553	20240822	102000	27220330	5080	5080	5080	5080	0
554	20240822	101900	27220330	5080	5080	5080	5080	0
555	20240822	101800	27220330	5080	5080	5080	5080	15
556	20240822	101700	27144130	5080	5080	5080	5080	18
557	20240822	101600	27052690	5080	5080	5080	5080	0
558	20240822	101500	27052690	5080	5080	5080	5080	24
559	20240822	101400	26930770	5080	5070	5080	5070	34
560	20240822	101300	26758350	5080	5080	5080	5080	0
561	20240822	101200	26758350	5080	5080	5080	5080	0
562	20240822	101100	26758350	5080	5080	5080	5080	4
563	20240822	101000	26738030	5070	5080	5080	5070	61
564	20240822	100900	26428400	5080	5090	5090	5080	10
565	20240822	100800	26377580	5090	5090	5090	5090	0
566	20240822	100700	26377580	5090	5090	5090	5090	2
567	20240822	100600	26367400	5080	5090	5090	5080	34
568	20240822	100500	26194660	5090	5090	5090	5090	6
569	20240822	100400	26164120	5090	5090	5090	5090	4
570	20240822	100300	26143760	5090	5080	5090	5080	32
571	20240822	100200	25981180	5090	5090	5090	5090	1
572	20240822	100100	25976090	5080	5080	5080	5080	0
573	20240822	100000	25976090	5080	5080	5080	5080	0
574	20240822	095900	25976090	5080	5090	5090	5080	17
575	20240822	095800	25889710	5090	5090	5090	5090	20
576	20240822	095700	25787910	5090	5090	5090	5090	0
577	20240822	095600	25787910	5090	5090	5090	5080	18
578	20240822	095500	25696440	5100	5100	5100	5100	5
579	20240822	095400	25670940	5100	5100	5100	5100	0
580	20240822	095300	25670940	5100	5100	5100	5100	0
581	20240822	095200	25670940	5100	5100	5100	5100	2
582	20240822	095100	25660740	5130	5130	5130	5130	0
583	20240822	095000	25660740	5130	5090	5130	5090	104
584	20240822	094900	25131170	5080	5080	5080	5080	15
585	20240822	094800	25054970	5080	5080	5080	5080	15
586	20240822	094700	24978770	5090	5090	5090	5090	0
587	20240822	094600	24978770	5090	5080	5090	5080	34
588	20240822	094500	24806040	5080	5080	5080	5080	20
589	20240822	094400	24704440	5090	5090	5090	5090	1
590	20240822	094300	24699350	5080	5080	5080	5080	0
591	20240822	094200	24699350	5080	5080	5080	5080	24
592	20240822	094100	24577430	5080	5090	5090	5080	36
593	20240822	094000	24394500	5090	5090	5090	5090	0
594	20240822	093900	24394500	5090	5090	5090	5090	0
595	20240822	093800	24394500	5090	5080	5090	5070	58
596	20240822	093700	24100000	5080	5090	5090	5080	17
597	20240822	093600	24013620	5080	5080	5080	5080	0
598	20240822	093500	24013620	5080	5100	5100	5080	99
599	20240822	093400	23510600	5090	5110	5110	5090	574
600	20240822	093300	20582890	5130	5130	5130	5130	0
601	20240822	093200	20582890	5130	5130	5130	5130	0
602	20240822	093100	20582890	5130	5130	5130	5130	0
603	20240822	093000	20582890	5130	5130	5130	5130	0
604	20240822	092900	20582890	5130	5130	5130	5130	101
605	20240822	092800	20064760	5110	5110	5110	5110	13
606	20240822	092700	19998330	5140	5110	5150	5110	33
607	20240822	092600	19829280	5130	5120	5130	5120	102
608	20240822	092500	19306940	5120	5120	5120	5120	0
609	20240822	092400	19306940	5120	5120	5120	5120	40
610	20240822	092300	19102140	5130	5140	5140	5130	13
611	20240822	092200	19035390	5140	5140	5140	5140	1
612	20240822	092100	19030250	5150	5150	5150	5150	0
613	20240822	092000	19030250	5150	5140	5150	5140	3368
614	20240822	091900	1685120	5150	5150	5150	5150	20
615	20240822	091800	1582120	5150	5150	5150	5150	7
616	20240822	091700	1546070	5150	5120	5150	5120	15
617	20240822	091600	1469160	5130	5140	5140	5130	7
618	20240822	091500	1433230	5140	5140	5140	5140	6
619	20240822	091400	1402390	5140	5140	5140	5140	2
620	20240822	091300	1392110	5130	5130	5130	5130	16
621	20240822	091200	1310030	5140	5140	5140	5140	9
622	20240822	091100	1263770	5140	5140	5140	5140	0
623	20240822	091000	1263770	5140	5140	5140	5140	8
624	20240822	090900	1222650	5130	5150	5150	5130	35
625	20240822	090800	1042590	5150	5160	5160	5150	15
626	20240822	090700	965330	5160	5160	5160	5160	84
627	20240822	090600	531890	5160	5160	5160	5160	0
628	20240822	090500	531890	5160	5160	5160	5160	0
629	20240822	090400	531890	5160	5170	5170	5160	12
630	20240822	090300	469870	5200	5200	5200	5200	0
631	20240822	090200	469870	5200	5200	5200	5200	0
632	20240822	090100	469870	5200	5200	5200	5200	1
633	20240822	090000	464670	5190	5230	5230	5190	89