KissMeData/000220/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	183000	647173695	4995	4995	4995	4995	1702
3	20240822	182900	647173695	4995	4995	4995	4995	0
4	20240822	182800	647173695	4995	4995	4995	4995	0
5	20240822	182700	647173695	4995	4995	4995	4995	0
6	20240822	182600	647173695	4995	4995	4995	4995	0
7	20240822	182500	647173695	4995	4995	4995	4995	0
8	20240822	182400	647173695	4995	4995	4995	4995	0
9	20240822	182300	647173695	4995	4995	4995	4995	0
10	20240822	182200	647173695	4995	4995	4995	4995	0
11	20240822	182100	647173695	4995	4995	4995	4995	0
12	20240822	182000	647173695	4995	4995	4995	4995	0
13	20240822	181900	647173695	4995	4995	4995	4995	0
14	20240822	181800	647173695	4995	4995	4995	4995	0
15	20240822	181700	647173695	4995	4995	4995	4995	0
16	20240822	181600	647173695	4995	4995	4995	4995	0
17	20240822	181500	647173695	4995	4995	4995	4995	0
18	20240822	181400	647173695	4995	4995	4995	4995	0
19	20240822	181300	647173695	4995	4995	4995	4995	0
20	20240822	181200	647173695	4995	4995	4995	4995	0
21	20240822	181100	647173695	4995	4995	4995	4995	0
22	20240822	181000	647173695	4995	4995	4995	4995	0
23	20240822	180900	647173695	4995	4995	4995	4995	0
24	20240822	180800	647173695	4995	4995	4995	4995	0
25	20240822	180700	647173695	4995	4995	4995	4995	0
26	20240822	180600	647173695	4995	4995	4995	4995	0
27	20240822	180500	647173695	4995	4995	4995	4995	0
28	20240822	180400	647173695	4995	4995	4995	4995	0
29	20240822	180300	647173695	4995	4995	4995	4995	0
30	20240822	180200	647173695	4995	4995	4995	4995	0
31	20240822	180100	647173695	4995	4995	4995	4995	0
32	20240822	180000	647173695	4995	4995	4995	4995	1702
33	20240822	175900	647173695	4995	4995	4995	4995	0
34	20240822	175800	647173695	4995	4995	4995	4995	0
35	20240822	175700	647173695	4995	4995	4995	4995	0
36	20240822	175600	647173695	4995	4995	4995	4995	0
37	20240822	175500	647173695	4995	4995	4995	4995	0
38	20240822	175400	647173695	4995	4995	4995	4995	0
39	20240822	175300	647173695	4995	4995	4995	4995	0
40	20240822	175200	647173695	4995	4995	4995	4995	0
41	20240822	175100	647173695	4995	4995	4995	4995	0
42	20240822	175000	647173695	4995	4995	4995	4995	0
43	20240822	174900	647173695	4995	4995	4995	4995	0
44	20240822	174800	647173695	4995	4995	4995	4995	0
45	20240822	174700	647173695	4995	4995	4995	4995	0
46	20240822	174600	647173695	4995	4995	4995	4995	0
47	20240822	174500	647173695	4995	4995	4995	4995	0
48	20240822	174400	647173695	4995	4995	4995	4995	0
49	20240822	174300	647173695	4995	4995	4995	4995	0
50	20240822	174200	647173695	4995	4995	4995	4995	0
51	20240822	174100	647173695	4995	4995	4995	4995	0
52	20240822	174000	647173695	4995	4995	4995	4995	0
53	20240822	173900	647173695	4995	4995	4995	4995	0
54	20240822	173800	647173695	4995	4995	4995	4995	0
55	20240822	173700	647173695	4995	4995	4995	4995	0
56	20240822	173600	647173695	4995	4995	4995	4995	0
57	20240822	173500	647173695	4995	4995	4995	4995	0
58	20240822	173400	647173695	4995	4995	4995	4995	0
59	20240822	173300	647173695	4995	4995	4995	4995	0
60	20240822	173200	647173695	4995	4995	4995	4995	0
61	20240822	173100	647173695	4995	4995	4995	4995	0
62	20240822	173000	647173695	4995	4995	4995	4995	1702
63	20240822	172900	647173695	4995	4995	4995	4995	0
64	20240822	172800	647173695	4995	4995	4995	4995	0
65	20240822	172700	647173695	4995	4995	4995	4995	0
66	20240822	172600	647173695	4995	4995	4995	4995	0
67	20240822	172500	647173695	4995	4995	4995	4995	0
68	20240822	172400	647173695	4995	4995	4995	4995	0
69	20240822	172300	647173695	4995	4995	4995	4995	0
70	20240822	172200	647173695	4995	4995	4995	4995	0
71	20240822	172100	647173695	4995	4995	4995	4995	0
72	20240822	172000	647173695	4995	4995	4995	4995	0
73	20240822	171900	647173695	4995	4995	4995	4995	0
74	20240822	171800	647173695	4995	4995	4995	4995	0
75	20240822	171700	647173695	4995	4995	4995	4995	0
76	20240822	171600	647173695	4995	4995	4995	4995	0
77	20240822	171500	647173695	4995	4995	4995	4995	0
78	20240822	171400	647173695	4995	4995	4995	4995	0
79	20240822	171300	647173695	4995	4995	4995	4995	0
80	20240822	171200	647173695	4995	4995	4995	4995	0
81	20240822	171100	647173695	4995	4995	4995	4995	0
82	20240822	171000	647173695	4995	4995	4995	4995	0
83	20240822	170900	647173695	4995	4995	4995	4995	0
84	20240822	170800	647173695	4995	4995	4995	4995	0
85	20240822	170700	647173695	4995	4995	4995	4995	0
86	20240822	170600	647173695	4995	4995	4995	4995	0
87	20240822	170500	647173695	4995	4995	4995	4995	0
88	20240822	170400	647173695	4995	4995	4995	4995	0
89	20240822	170300	647173695	4995	4995	4995	4995	0
90	20240822	170200	647173695	4995	4995	4995	4995	0
91	20240822	170100	647173695	4995	4995	4995	4995	0
92	20240822	170000	647173695	4995	4995	4995	4995	1702
93	20240822	165900	647173695	4995	4995	4995	4995	0
94	20240822	165800	647173695	4995	4995	4995	4995	0
95	20240822	165700	647173695	4995	4995	4995	4995	0
96	20240822	165600	647173695	4995	4995	4995	4995	0
97	20240822	165500	647173695	4995	4995	4995	4995	0
98	20240822	165400	647173695	4995	4995	4995	4995	0
99	20240822	165300	647173695	4995	4995	4995	4995	0
100	20240822	165200	647173695	4995	4995	4995	4995	0
101	20240822	165100	647173695	4995	4995	4995	4995	0
102	20240822	165000	647173695	4995	4995	4995	4995	0
103	20240822	164900	647173695	4995	4995	4995	4995	0
104	20240822	164800	647173695	4995	4995	4995	4995	0
105	20240822	164700	647173695	4995	4995	4995	4995	0
106	20240822	164600	647173695	4995	4995	4995	4995	0
107	20240822	164500	647173695	4995	4995	4995	4995	0
108	20240822	164400	647173695	4995	4995	4995	4995	0
109	20240822	164300	647173695	4995	4995	4995	4995	0
110	20240822	164200	647173695	4995	4995	4995	4995	0
111	20240822	164100	647173695	4995	4995	4995	4995	0
112	20240822	164000	647173695	4995	4995	4995	4995	0
113	20240822	163900	647173695	4995	4995	4995	4995	0
114	20240822	163800	647173695	4995	4995	4995	4995	0
115	20240822	163700	647173695	4995	4995	4995	4995	0
116	20240822	163600	647173695	4995	4995	4995	4995	0
117	20240822	163500	647173695	4995	4995	4995	4995	0
118	20240822	163400	647173695	4995	4995	4995	4995	0
119	20240822	163300	647173695	4995	4995	4995	4995	0
120	20240822	163200	647173695	4995	4995	4995	4995	0
121	20240822	163100	647173695	4995	4995	4995	4995	0
122	20240822	163000	647173695	4995	4995	4995	4995	1702
123	20240822	162900	647173695	4995	4995	4995	4995	0
124	20240822	162800	647173695	4995	4995	4995	4995	0
125	20240822	162700	647173695	4995	4995	4995	4995	0
126	20240822	162600	647173695	4995	4995	4995	4995	0
127	20240822	162500	647173695	4995	4995	4995	4995	0
128	20240822	162400	647173695	4995	4995	4995	4995	0
129	20240822	162300	647173695	4995	4995	4995	4995	0
130	20240822	162200	647173695	4995	4995	4995	4995	0
131	20240822	162100	647173695	4995	4995	4995	4995	0
132	20240822	162000	647173695	4995	4995	4995	4995	0
133	20240822	161900	647173695	4995	4995	4995	4995	0
134	20240822	161800	647173695	4995	4995	4995	4995	0
135	20240822	161700	647173695	4995	4995	4995	4995	0
136	20240822	161600	647173695	4995	4995	4995	4995	0
137	20240822	161500	647173695	4995	4995	4995	4995	0
138	20240822	161400	647173695	4995	4995	4995	4995	0
139	20240822	161300	647173695	4995	4995	4995	4995	0
140	20240822	161200	647173695	4995	4995	4995	4995	0
141	20240822	161100	647173695	4995	4995	4995	4995	0
142	20240822	161000	647173695	4995	4995	4995	4995	0
143	20240822	160900	647173695	4995	4995	4995	4995	0
144	20240822	160800	647173695	4995	4995	4995	4995	0
145	20240822	160700	647173695	4995	4995	4995	4995	0
146	20240822	160600	647173695	4995	4995	4995	4995	0
147	20240822	160500	647173695	4995	4995	4995	4995	0
148	20240822	160400	647173695	4995	4995	4995	4995	0
149	20240822	160300	647173695	4995	4995	4995	4995	0
150	20240822	160200	647173695	4995	4995	4995	4995	0
151	20240822	160100	647173695	4995	4995	4995	4995	0
152	20240822	160000	647173695	4995	4995	4995	4995	1702
153	20240822	155900	647173695	4995	4995	4995	4995	0
154	20240822	155800	647173695	4995	4995	4995	4995	0
155	20240822	155700	647173695	4995	4995	4995	4995	0
156	20240822	155600	647173695	4995	4995	4995	4995	0
157	20240822	155500	647173695	4995	4995	4995	4995	0
158	20240822	155400	647173695	4995	4995	4995	4995	0
159	20240822	155300	647173695	4995	4995	4995	4995	0
160	20240822	155200	647173695	4995	4995	4995	4995	0
161	20240822	155100	647173695	4995	4995	4995	4995	0
162	20240822	155000	647173695	4995	4995	4995	4995	0
163	20240822	154900	647173695	4995	4995	4995	4995	0
164	20240822	154800	647173695	4995	4995	4995	4995	0
165	20240822	154700	647173695	4995	4995	4995	4995	0
166	20240822	154600	647173695	4995	4995	4995	4995	0
167	20240822	154500	647173695	4995	4995	4995	4995	0
168	20240822	154400	647173695	4995	4995	4995	4995	0
169	20240822	154300	647173695	4995	4995	4995	4995	0
170	20240822	154200	647173695	4995	4995	4995	4995	0
171	20240822	154100	647173695	4995	4995	4995	4995	0
172	20240822	154000	647173695	4995	4995	4995	4995	0
173	20240822	153900	647173695	4995	4995	4995	4995	0
174	20240822	153800	647173695	4995	4995	4995	4995	0
175	20240822	153700	647173695	4995	4995	4995	4995	0
176	20240822	153600	647173695	4995	4995	4995	4995	0
177	20240822	153500	647173695	4995	4995	4995	4995	0
178	20240822	153400	647173695	4995	4995	4995	4995	0
179	20240822	153300	647173695	4995	4995	4995	4995	0
180	20240822	153200	647173695	4995	4995	4995	4995	0
181	20240822	153100	647173695	4995	4995	4995	4995	0
182	20240822	153000	647173695	4995	4995	4995	4995	3404
183	20240822	152900	638672205	5030	5030	5030	5030	0
184	20240822	152800	638672205	5030	5030	5030	5030	0
185	20240822	152700	638672205	5030	5030	5030	5030	0
186	20240822	152600	638672205	5030	5030	5030	5030	0
187	20240822	152500	638672205	5030	5030	5030	5030	0
188	20240822	152400	638672205	5030	5030	5030	5030	0
189	20240822	152300	638672205	5030	5030	5030	5030	0
190	20240822	152200	638672205	5030	5030	5030	5030	0
191	20240822	152100	638672205	5030	5030	5030	5030	0
192	20240822	152000	638672205	5030	5030	5030	5030	0
193	20240822	151900	638672205	5030	5030	5030	5030	1
194	20240822	151800	638667175	5030	5030	5030	5030	0
195	20240822	151700	638667175	5030	4995	5030	4995	21
196	20240822	151600	638562200	4995	5010	5030	4995	221
197	20240822	151500	637455105	5010	5010	5010	4995	976
198	20240822	151400	632577880	5020	5020	5020	5020	0
199	20240822	151300	632577880	5020	5020	5020	5020	0
200	20240822	151200	632577880	5020	5020	5020	5020	312
201	20240822	151100	631011640	5020	5020	5020	5020	10
202	20240822	151000	630961440	5020	5020	5020	5020	9
203	20240822	150900	630916260	5020	5020	5020	5000	305
204	20240822	150800	629385630	5020	5020	5020	5010	1336
205	20240822	150700	622679910	5000	5000	5000	5000	0
206	20240822	150600	622679910	5000	5000	5000	5000	0
207	20240822	150500	622679910	5000	5000	5000	5000	0
208	20240822	150400	622679910	5000	5000	5000	5000	102
209	20240822	150300	622169910	5020	5020	5020	5020	1
210	20240822	150200	622164890	5000	5000	5000	5000	0
211	20240822	150100	622164890	5000	5000	5000	5000	18
212	20240822	150000	622074890	5000	5000	5000	5000	386
213	20240822	145900	620144890	5000	5000	5000	5000	2
214	20240822	145800	620134890	5000	4990	5000	4990	429
215	20240822	145700	617994030	4990	5000	5000	4990	602
216	20240822	145600	614989700	5000	5010	5010	4980	6420
217	20240822	145500	582975860	5020	5020	5020	5020	0
218	20240822	145400	582975860	5020	5020	5020	5020	0
219	20240822	145300	582975860	5020	5020	5020	5020	0
220	20240822	145200	582975860	5020	5020	5020	5020	1
221	20240822	145100	582970840	5000	5000	5000	5000	50
222	20240822	145000	582720840	5000	5020	5020	5000	2
223	20240822	144900	582710820	5020	5020	5020	5020	1
224	20240822	144800	582705800	5010	5010	5010	5010	700
225	20240822	144700	579198800	5010	5010	5010	5010	295
226	20240822	144600	577720850	5020	5020	5020	5020	11
227	20240822	144500	577665630	5010	5000	5010	5000	5078
228	20240822	144400	552234850	5000	5020	5020	5000	694
229	20240822	144300	548760080	5010	5010	5010	5010	0
230	20240822	144200	548760080	5010	5010	5010	5010	0
231	20240822	144100	548760080	5010	5020	5020	5010	89
232	20240822	144000	548313840	5010	5010	5010	5010	0
233	20240822	143900	548313840	5010	5010	5010	5010	0
234	20240822	143800	548313840	5010	5010	5010	5010	0
235	20240822	143700	548313840	5010	5020	5020	5010	100
236	20240822	143600	547812360	5020	5020	5020	5020	2
237	20240822	143500	547802320	5020	5020	5020	5020	12
238	20240822	143400	547742080	5020	5030	5030	5020	40
239	20240822	143300	547541100	5020	5020	5020	5020	0
240	20240822	143200	547541100	5020	5020	5020	5020	0
241	20240822	143100	547541100	5020	5020	5020	5020	0
242	20240822	143000	547541100	5020	5000	5020	5000	300
243	20240822	142900	546037100	5020	5020	5020	5020	0
244	20240822	142800	546037100	5020	5020	5020	5020	125
245	20240822	142700	545409600	5020	5020	5020	5020	0
246	20240822	142600	545409600	5020	5020	5020	5020	0
247	20240822	142500	545409600	5020	5020	5020	5020	100
248	20240822	142400	544907600	5010	5010	5010	5010	0
249	20240822	142300	544907600	5010	5010	5010	5010	146
250	20240822	142200	544176140	5010	5010	5010	5010	0
251	20240822	142100	544176140	5010	5010	5010	5010	0
252	20240822	142000	544176140	5010	5010	5010	5010	0
253	20240822	141900	544176140	5010	5010	5010	5010	26
254	20240822	141800	544045880	5010	5010	5010	5010	0
255	20240822	141700	544045880	5010	5020	5020	5010	1090
256	20240822	141600	538584260	5030	5030	5030	5030	0
257	20240822	141500	538584260	5030	5030	5030	5030	22
258	20240822	141400	538473600	5020	5020	5020	5020	0
259	20240822	141300	538473600	5020	5020	5020	5020	0
260	20240822	141200	538473600	5020	5020	5020	5020	0
261	20240822	141100	538473600	5020	5020	5020	5020	0
262	20240822	141000	538473600	5020	5020	5020	5020	0
263	20240822	140900	538473600	5020	5020	5020	5020	51
264	20240822	140800	538217580	5020	5020	5020	5020	0
265	20240822	140700	538217580	5020	5020	5020	5020	0
266	20240822	140600	538217580	5020	5020	5020	5020	41
267	20240822	140500	538011760	5020	5020	5020	5020	0
268	20240822	140400	538011760	5020	5020	5020	5020	50
269	20240822	140300	537760760	5020	5020	5020	5020	0
270	20240822	140200	537760760	5020	5020	5020	5020	0
271	20240822	140100	537760760	5020	5020	5020	5020	0
272	20240822	140000	537760760	5020	5020	5020	5020	20
273	20240822	135900	537660360	5030	5030	5030	5030	1
274	20240822	135800	537655330	5010	5010	5010	5010	499
275	20240822	135700	535155340	5010	5010	5010	5010	0
276	20240822	135600	535155340	5010	5010	5010	5010	0
277	20240822	135500	535155340	5010	5010	5010	5010	38
278	20240822	135400	534964960	5030	5030	5030	5030	0
279	20240822	135300	534964960	5030	5030	5030	5030	201
280	20240822	135200	533953930	5030	5030	5030	5030	0
281	20240822	135100	533953930	5030	5030	5030	5030	0
282	20240822	135000	533953930	5030	5030	5030	5030	0
283	20240822	134900	533953930	5030	5030	5030	5030	0
284	20240822	134800	533953930	5030	5030	5030	5030	0
285	20240822	134700	533953930	5030	5030	5030	5030	100
286	20240822	134600	533450930	5030	5030	5030	5030	1
287	20240822	134500	533445900	5030	5020	5030	5020	3
288	20240822	134400	533430820	5020	5000	5020	5000	24
289	20240822	134300	533310500	5000	5010	5010	4995	283
290	20240822	134200	531894915	5030	5020	5030	5020	234
291	20240822	134100	530718395	5030	5030	5030	5030	0
292	20240822	134000	530718395	5030	5030	5030	5030	5
293	20240822	133900	530693245	5020	5020	5020	5020	3
294	20240822	133800	530678185	5030	5010	5030	5010	2
295	20240822	133700	530668145	5020	5020	5020	5020	0
296	20240822	133600	530668145	5020	5020	5020	5020	0
297	20240822	133500	530668145	5020	5020	5020	5020	0
298	20240822	133400	530668145	5020	5020	5020	5020	34
299	20240822	133300	530497465	5010	5010	5010	5010	3
300	20240822	133200	530482435	5010	5010	5010	5010	0
301	20240822	133100	530482435	5010	5010	5010	5010	0
302	20240822	133000	530482435	5010	5010	5010	5010	0
303	20240822	132900	530482435	5010	5010	5010	5010	0
304	20240822	132800	530482435	5010	5010	5010	5010	1
305	20240822	132700	530477425	5020	5020	5020	5020	0
306	20240822	132600	530477425	5020	5010	5020	5010	3
307	20240822	132500	530462375	4995	4995	4995	4995	0
308	20240822	132400	530462375	4995	5010	5010	4995	7
309	20240822	132300	530427395	4995	4995	4995	4995	1
310	20240822	132200	530422400	5000	5000	5000	5000	28
311	20240822	132100	530282400	5000	5000	5000	5000	110
312	20240822	132000	529732400	5020	5000	5020	5000	404
313	20240822	131900	527704360	4995	4995	4995	4995	427
314	20240822	131800	525571495	4990	4995	5030	4985	1784
315	20240822	131700	516672875	5010	5010	5010	5010	15
316	20240822	131600	516597725	4995	5000	5000	4990	292
317	20240822	131500	515140225	5020	5020	5020	5020	8
318	20240822	131400	515100065	5020	5020	5020	5020	599
319	20240822	131300	512093085	5020	5020	5020	5020	0
320	20240822	131200	512093085	5020	5020	5020	5020	1
321	20240822	131100	512088065	5000	5010	5010	4995	684
322	20240822	131000	508668175	5020	5020	5020	5020	0
323	20240822	130900	508668175	5020	5020	5020	5020	20
324	20240822	130800	508567775	5020	5020	5020	5020	0
325	20240822	130700	508567775	5020	5020	5020	5020	1
326	20240822	130600	508562755	5030	5030	5030	5030	19
327	20240822	130500	508467185	4995	4995	4995	4995	0
328	20240822	130400	508467185	4995	4995	5020	4995	203
329	20240822	130300	507452140	5000	5000	5000	5000	0
330	20240822	130200	507452140	5000	5000	5000	5000	0
331	20240822	130100	507452140	5000	4990	5000	4990	29
332	20240822	130000	507307415	4980	4980	4980	4980	0
333	20240822	125900	507307415	4980	4980	4980	4980	1
334	20240822	125800	507302435	4990	4990	4990	4990	0
335	20240822	125700	507302435	4990	4990	4990	4990	4
336	20240822	125600	507282475	5000	5000	5000	5000	0
337	20240822	125500	507282475	5000	5000	5000	5000	0
338	20240822	125400	507282475	5000	4980	5000	4980	102
339	20240822	125300	506774485	4980	4980	4980	4980	12
340	20240822	125200	506714725	4975	4975	4975	4975	0
341	20240822	125100	506714725	4975	4980	4980	4975	301
342	20240822	125000	505217200	4980	4980	4980	4980	20
343	20240822	124900	505117600	4980	4980	4980	4980	0
344	20240822	124800	505117600	4980	4980	4980	4980	0
345	20240822	124700	505117600	4980	4980	4980	4980	265
346	20240822	124600	503797900	4980	4980	4980	4980	2
347	20240822	124500	503787940	4980	4975	4980	4975	201
348	20240822	124400	502786965	4985	4975	4985	4975	80
349	20240822	124300	502388175	4970	4975	4975	4970	2084
350	20240822	124200	492024095	4975	4990	4990	4975	6522
351	20240822	124100	459515615	4990	4990	4990	4990	10
352	20240822	124000	459465715	4995	4995	4995	4995	500
353	20240822	123900	456968215	5000	5000	5000	5000	30
354	20240822	123800	456818215	5000	5000	5000	5000	0
355	20240822	123700	456818215	5000	4995	5000	4995	51
356	20240822	123600	456563465	4995	4995	4995	4995	142
357	20240822	123500	455854175	4995	5000	5000	4995	3682
358	20240822	123400	437458630	5000	5000	5000	5000	0
359	20240822	123300	437458630	5000	5000	5000	5000	0
360	20240822	123200	437458630	5000	5000	5000	5000	0
361	20240822	123100	437458630	5000	5000	5000	5000	0
362	20240822	123000	437458630	5000	5000	5000	5000	0
363	20240822	122900	437458630	5000	5000	5000	5000	0
364	20240822	122800	437458630	5000	5000	5000	5000	50
365	20240822	122700	437208630	4995	4995	5000	4995	1134
366	20240822	122600	431544150	4995	5000	5000	4995	300
367	20240822	122500	430044445	4995	4995	4995	4995	300
368	20240822	122400	428545945	5010	5010	5010	5010	50
369	20240822	122300	428295445	5010	5010	5010	5010	0
370	20240822	122200	428295445	5010	5010	5010	5010	1
371	20240822	122100	428290435	5010	5010	5010	4995	957
372	20240822	122000	423507910	5030	5030	5030	5030	2
373	20240822	121900	423497850	5010	5010	5010	5010	140
374	20240822	121800	422796450	5020	5020	5020	5020	15
375	20240822	121700	422721150	5030	5010	5030	5010	103
376	20240822	121600	422205060	5030	5030	5030	5030	0
377	20240822	121500	422205060	5030	5030	5030	5030	0
378	20240822	121400	422205060	5030	5030	5030	5030	719
379	20240822	121300	418588490	5030	5030	5030	5030	51
380	20240822	121200	418331960	5030	5030	5030	5030	0
381	20240822	121100	418331960	5030	5030	5030	5030	0
382	20240822	121000	418331960	5030	5030	5030	5030	94
383	20240822	120900	417859140	5050	5050	5050	5050	4
384	20240822	120800	417838940	5040	5040	5040	5040	0
385	20240822	120700	417838940	5040	5040	5040	5040	144
386	20240822	120600	417113180	5040	5040	5040	5040	196
387	20240822	120500	416125340	5030	5030	5030	5030	0
388	20240822	120400	416125340	5030	5030	5030	5030	764
389	20240822	120300	412282420	5030	5030	5030	5030	0
390	20240822	120200	412282420	5030	5020	5030	5020	3012
391	20240822	120100	397133060	5010	5010	5010	5010	50
392	20240822	120000	396882560	5010	5010	5010	5010	0
393	20240822	115900	396882560	5010	5010	5010	5010	0
394	20240822	115800	396882560	5010	5010	5010	5010	0
395	20240822	115700	396882560	5010	5000	5010	5000	918
396	20240822	115600	392285380	5000	5000	5010	5000	91
397	20240822	115500	391830360	5000	5000	5000	5000	100
398	20240822	115400	391330360	5000	5000	5000	5000	100
399	20240822	115300	390830360	5000	5000	5000	5000	0
400	20240822	115200	390830360	5000	5000	5000	5000	0
401	20240822	115100	390830360	5000	5000	5000	5000	0
402	20240822	115000	390830360	5000	5000	5000	5000	0
403	20240822	114900	390830360	5000	5000	5000	5000	0
404	20240822	114800	390830360	5000	5000	5000	5000	500
405	20240822	114700	388330360	5010	5010	5010	5010	500
406	20240822	114600	385825360	5010	5010	5010	5010	0
407	20240822	114500	385825360	5010	5010	5010	5010	0
408	20240822	114400	385825360	5010	5010	5010	5010	459
409	20240822	114300	383525770	5010	5010	5010	5010	0
410	20240822	114200	383525770	5010	5010	5010	5010	21
411	20240822	114100	383420560	5010	5010	5010	5010	0
412	20240822	114000	383420560	5010	5010	5010	5010	0
413	20240822	113900	383420560	5010	5010	5010	5010	4
414	20240822	113800	383400520	4995	4995	4995	4995	0
415	20240822	113700	383400520	4995	4995	4995	4995	0
416	20240822	113600	383400520	4995	4995	4995	4995	41
417	20240822	113500	383195725	4990	4990	4990	4990	0
418	20240822	113400	383195725	4990	4990	4990	4990	100
419	20240822	113300	382696725	4995	4990	4995	4990	202
420	20240822	113200	381688735	4990	4990	4990	4990	300
421	20240822	113100	380191735	4990	4995	4995	4990	33
422	20240822	113000	380026910	4995	4995	4995	4995	0
423	20240822	112900	380026910	4995	4995	4995	4995	1000
424	20240822	112800	375031910	4990	5000	5000	4990	1000
425	20240822	112700	370036055	4995	4995	4995	4995	20
426	20240822	112600	369936155	4995	4995	4995	4995	0
427	20240822	112500	369936155	4995	4995	4995	4995	0
428	20240822	112400	369936155	4995	4995	4995	4995	230
429	20240822	112300	368787305	5000	5000	5000	5000	73
430	20240822	112200	368422305	5000	5000	5000	5000	100
431	20240822	112100	367922305	5000	5000	5000	5000	1660
432	20240822	112000	359622305	5010	5010	5010	5010	0
433	20240822	111900	359622305	5010	5010	5010	5010	2041
434	20240822	111800	349396895	5010	5020	5020	5010	115
435	20240822	111700	348820485	5030	5030	5030	5030	0
436	20240822	111600	348820485	5030	5020	5030	5020	495
437	20240822	111500	346335515	5020	5020	5020	5020	0
438	20240822	111400	346335515	5020	5020	5020	5020	1
439	20240822	111300	346330495	5010	5010	5010	5010	0
440	20240822	111200	346330495	5010	5010	5010	5010	0
441	20240822	111100	346330495	5010	5010	5010	5010	20
442	20240822	111000	346230295	5010	5020	5030	5010	138
443	20240822	110900	345538435	5020	5020	5020	5020	100
444	20240822	110800	345036435	5020	5020	5020	5020	190
445	20240822	110700	344082635	5030	5030	5030	5030	3
446	20240822	110600	344067545	5030	5030	5030	5030	2236
447	20240822	110500	332820465	5030	5020	5030	5020	342
448	20240822	110400	331100285	5020	5020	5020	5020	10
449	20240822	110300	331050085	5020	5010	5020	5010	336
450	20240822	110200	329365925	5010	5010	5010	5010	0
451	20240822	110100	329365925	5010	5010	5010	5010	54
452	20240822	110000	329095385	5010	5010	5010	5010	0
453	20240822	105900	329095385	5010	5010	5010	5010	134
454	20240822	105800	328424045	5010	5010	5010	5010	0
455	20240822	105700	328424045	5010	5010	5010	5010	0
456	20240822	105600	328424045	5010	5010	5010	5010	0
457	20240822	105500	328424045	5010	5010	5010	5010	0
458	20240822	105400	328424045	5010	5010	5010	5010	53
459	20240822	105300	328158515	5010	5010	5010	5010	100
460	20240822	105200	327657515	5010	5010	5010	5010	0
461	20240822	105100	327657515	5010	5010	5010	5010	10
462	20240822	105000	327607415	5030	5030	5030	5030	358
463	20240822	104900	325806675	5010	5010	5010	5010	30
464	20240822	104800	325656375	5010	5010	5010	5010	90
465	20240822	104700	325205475	5010	5010	5010	5010	0
466	20240822	104600	325205475	5010	5010	5010	5010	100
467	20240822	104500	324704475	5020	5020	5020	5020	200
468	20240822	104400	323700475	5020	5020	5020	5020	301
469	20240822	104300	322189455	5030	5030	5030	5030	40
470	20240822	104200	321988255	5020	5020	5020	5020	0
471	20240822	104100	321988255	5020	5020	5020	5020	1
472	20240822	104000	321983235	5020	5020	5020	5020	0
473	20240822	103900	321983235	5020	5020	5020	5020	300
474	20240822	103800	320477235	5000	5000	5000	5000	0
475	20240822	103700	320477235	5000	5000	5000	5000	300
476	20240822	103600	318977235	5000	5010	5010	5000	1047
477	20240822	103500	313738795	5010	5010	5010	5010	0
478	20240822	103400	313738795	5010	5020	5020	5010	963
479	20240822	103300	308907905	5030	5030	5030	5030	0
480	20240822	103200	308907905	5030	5030	5030	5030	20
481	20240822	103100	308807305	5020	5020	5020	5020	393
482	20240822	103000	306834445	5020	5020	5020	5020	0
483	20240822	102900	306834445	5020	5020	5020	5020	0
484	20240822	102800	306834445	5020	5020	5020	5020	1
485	20240822	102700	306829425	5000	5000	5000	5000	0
486	20240822	102600	306829425	5000	5000	5000	5000	20
487	20240822	102500	306729425	5000	5010	5010	5000	229
488	20240822	102400	305584295	5010	5010	5010	5010	1
489	20240822	102300	305579285	5000	5000	5000	5000	0
490	20240822	102200	305579285	5000	5000	5000	5000	0
491	20240822	102100	305579285	5000	5000	5000	5000	142
492	20240822	102000	304869285	5030	5020	5030	5020	22
493	20240822	101900	304758815	5000	5000	5000	5000	0
494	20240822	101800	304758815	5000	5020	5020	5000	729
495	20240822	101700	301113235	5020	5020	5020	5020	1
496	20240822	101600	301108215	5030	5010	5030	5000	212
497	20240822	101500	300043535	5010	5010	5010	5010	50
498	20240822	101400	299793035	5010	5010	5010	5010	0
499	20240822	101300	299793035	5010	5000	5010	5000	122
500	20240822	101200	299181875	5000	5000	5000	5000	10
501	20240822	101100	299131875	5010	5010	5010	5010	1004
502	20240822	101000	294101835	5010	5010	5010	5010	1011
503	20240822	100900	289036725	4995	5000	5000	4995	110
504	20240822	100800	288487100	5000	5000	5000	4995	674
505	20240822	100700	285119600	4995	5000	5000	4995	101
506	20240822	100600	284615055	5010	5010	5010	5010	11
507	20240822	100500	284559945	5000	4995	5000	4995	111
508	20240822	100400	284005495	5020	5000	5030	5000	5
509	20240822	100300	283980435	4995	4995	4995	4995	34
510	20240822	100200	283810605	5000	5000	5000	5000	1
511	20240822	100100	283805605	4995	5000	5030	4985	3711
512	20240822	100000	265262990	5000	5020	5020	5000	1210
513	20240822	095900	259199630	5020	5020	5020	5020	156
514	20240822	095800	258416510	5010	5010	5010	5010	140
515	20240822	095700	257715110	5030	5030	5030	5010	415
516	20240822	095600	255633240	5020	5020	5020	5020	88
517	20240822	095500	255191480	5030	5030	5030	5030	0
518	20240822	095400	255191480	5030	5030	5040	5030	205
519	20240822	095300	254159160	5030	5040	5040	5030	55
520	20240822	095200	253882460	5030	5020	5030	5020	562
521	20240822	095100	251061120	5010	5010	5010	5010	85
522	20240822	095000	250635270	5000	5000	5000	5000	399
523	20240822	094900	248640270	5010	5010	5010	5010	15
524	20240822	094800	248565120	5000	5000	5000	5000	0
525	20240822	094700	248565120	5000	5000	5000	5000	1
526	20240822	094600	248560120	5000	4990	5000	4990	686
527	20240822	094500	245136955	4990	4990	4990	4990	318
528	20240822	094400	243550135	4990	4990	4990	4990	106
529	20240822	094300	243021195	4990	4985	4990	4985	470
530	20240822	094200	240677750	4985	5000	5000	4985	722
531	20240822	094100	237075430	4990	5000	5020	4990	871
532	20240822	094000	232723360	5000	5000	5000	5000	159
533	20240822	093900	231928360	5000	5010	5010	5000	877
534	20240822	093800	227543100	5010	5010	5010	5010	344
535	20240822	093700	225819660	5010	5000	5010	5000	1787
536	20240822	093600	216884550	5020	4995	5020	4995	539
537	20240822	093500	214192195	4985	5020	5020	4970	6845
538	20240822	093400	180026460	5020	5010	5020	5010	1002
539	20240822	093300	175005960	5040	5020	5040	5010	2433
540	20240822	093200	162796660	5020	5040	5060	5020	2026
541	20240822	093100	152596410	5070	5050	5070	5020	7989
542	20240822	093000	112343340	5050	5070	5080	5050	4159
543	20240822	092900	91303360	5070	5080	5080	5070	30
544	20240822	092800	91151140	5070	5070	5070	5070	0
545	20240822	092700	91151140	5070	5080	5080	5070	500
546	20240822	092600	88612110	5080	5080	5110	5080	745
547	20240822	092500	84827480	5080	5090	5090	5080	2058
548	20240822	092400	74363920	5090	5110	5110	5090	1963
549	20240822	092300	64354480	5110	5110	5110	5110	270
550	20240822	092200	62974780	5110	5110	5110	5110	40
551	20240822	092100	62770380	5120	5120	5120	5120	0
552	20240822	092000	62770380	5120	5120	5120	5120	602
553	20240822	091900	59688140	5120	5120	5120	5110	404
554	20240822	091800	57620660	5130	5130	5130	5130	20
555	20240822	091700	57518060	5130	5130	5130	5130	1001
556	20240822	091600	52382930	5150	5150	5150	5140	427
557	20240822	091500	50187880	5150	5150	5150	5150	60
558	20240822	091400	49878880	5150	5150	5150	5150	0
559	20240822	091300	49878880	5150	5150	5150	5150	20
560	20240822	091200	49775880	5150	5150	5150	5150	469
561	20240822	091100	47360530	5150	5150	5150	5150	1170
562	20240822	091000	41335030	5160	5140	5160	5140	217
563	20240822	090900	40216450	5140	5140	5160	5140	122
564	20240822	090800	39588330	5130	5170	5170	5130	16
565	20240822	090700	39505650	5110	5140	5180	5110	3531
566	20240822	090600	21307410	5140	5130	5140	5130	414
567	20240822	090500	19181640	5130	5110	5130	5100	214
568	20240822	090400	18088160	5110	5130	5130	5110	706
569	20240822	090300	14466760	5140	5130	5140	5130	269
570	20240822	090200	13085540	5130	5140	5140	5130	20
571	20240822	090100	12982840	5140	5140	5140	5140	80
572	20240822	090000	12571640	5130	5130	5140	5120	2431