KissMeData/093920/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	200000	39904420	5660	5660	5660	5660	520
3	20240822	195900	39904420	5660	5660	5660	5660	0
4	20240822	195800	39904420	5660	5660	5660	5660	0
5	20240822	195700	39904420	5660	5660	5660	5660	0
6	20240822	195600	39904420	5660	5660	5660	5660	0
7	20240822	195500	39904420	5660	5660	5660	5660	0
8	20240822	195400	39904420	5660	5660	5660	5660	0
9	20240822	195300	39904420	5660	5660	5660	5660	0
10	20240822	195200	39904420	5660	5660	5660	5660	0
11	20240822	195100	39904420	5660	5660	5660	5660	0
12	20240822	195000	39904420	5660	5660	5660	5660	0
13	20240822	194900	39904420	5660	5660	5660	5660	0
14	20240822	194800	39904420	5660	5660	5660	5660	0
15	20240822	194700	39904420	5660	5660	5660	5660	0
16	20240822	194600	39904420	5660	5660	5660	5660	0
17	20240822	194500	39904420	5660	5660	5660	5660	0
18	20240822	194400	39904420	5660	5660	5660	5660	0
19	20240822	194300	39904420	5660	5660	5660	5660	0
20	20240822	194200	39904420	5660	5660	5660	5660	0
21	20240822	194100	39904420	5660	5660	5660	5660	0
22	20240822	194000	39904420	5660	5660	5660	5660	0
23	20240822	193900	39904420	5660	5660	5660	5660	0
24	20240822	193800	39904420	5660	5660	5660	5660	0
25	20240822	193700	39904420	5660	5660	5660	5660	0
26	20240822	193600	39904420	5660	5660	5660	5660	0
27	20240822	193500	39904420	5660	5660	5660	5660	0
28	20240822	193400	39904420	5660	5660	5660	5660	0
29	20240822	193300	39904420	5660	5660	5660	5660	0
30	20240822	193200	39904420	5660	5660	5660	5660	0
31	20240822	193100	39904420	5660	5660	5660	5660	0
32	20240822	193000	39904420	5660	5660	5660	5660	520
33	20240822	192900	39904420	5660	5660	5660	5660	0
34	20240822	192800	39904420	5660	5660	5660	5660	0
35	20240822	192700	39904420	5660	5660	5660	5660	0
36	20240822	192600	39904420	5660	5660	5660	5660	0
37	20240822	192500	39904420	5660	5660	5660	5660	0
38	20240822	192400	39904420	5660	5660	5660	5660	0
39	20240822	192300	39904420	5660	5660	5660	5660	0
40	20240822	192200	39904420	5660	5660	5660	5660	0
41	20240822	192100	39904420	5660	5660	5660	5660	0
42	20240822	192000	39904420	5660	5660	5660	5660	0
43	20240822	191900	39904420	5660	5660	5660	5660	0
44	20240822	191800	39904420	5660	5660	5660	5660	0
45	20240822	191700	39904420	5660	5660	5660	5660	0
46	20240822	191600	39904420	5660	5660	5660	5660	0
47	20240822	191500	39904420	5660	5660	5660	5660	0
48	20240822	191400	39904420	5660	5660	5660	5660	0
49	20240822	191300	39904420	5660	5660	5660	5660	0
50	20240822	191200	39904420	5660	5660	5660	5660	0
51	20240822	191100	39904420	5660	5660	5660	5660	0
52	20240822	191000	39904420	5660	5660	5660	5660	0
53	20240822	190900	39904420	5660	5660	5660	5660	0
54	20240822	190800	39904420	5660	5660	5660	5660	0
55	20240822	190700	39904420	5660	5660	5660	5660	0
56	20240822	190600	39904420	5660	5660	5660	5660	0
57	20240822	190500	39904420	5660	5660	5660	5660	0
58	20240822	190400	39904420	5660	5660	5660	5660	0
59	20240822	190300	39904420	5660	5660	5660	5660	0
60	20240822	190200	39904420	5660	5660	5660	5660	0
61	20240822	190100	39904420	5660	5660	5660	5660	0
62	20240822	190000	39904420	5660	5660	5660	5660	520
63	20240822	185900	39904420	5660	5660	5660	5660	0
64	20240822	185800	39904420	5660	5660	5660	5660	0
65	20240822	185700	39904420	5660	5660	5660	5660	0
66	20240822	185600	39904420	5660	5660	5660	5660	0
67	20240822	185500	39904420	5660	5660	5660	5660	0
68	20240822	185400	39904420	5660	5660	5660	5660	0
69	20240822	185300	39904420	5660	5660	5660	5660	0
70	20240822	185200	39904420	5660	5660	5660	5660	0
71	20240822	185100	39904420	5660	5660	5660	5660	0
72	20240822	185000	39904420	5660	5660	5660	5660	0
73	20240822	184900	39904420	5660	5660	5660	5660	0
74	20240822	184800	39904420	5660	5660	5660	5660	0
75	20240822	184700	39904420	5660	5660	5660	5660	0
76	20240822	184600	39904420	5660	5660	5660	5660	0
77	20240822	184500	39904420	5660	5660	5660	5660	0
78	20240822	184400	39904420	5660	5660	5660	5660	0
79	20240822	184300	39904420	5660	5660	5660	5660	0
80	20240822	184200	39904420	5660	5660	5660	5660	0
81	20240822	184100	39904420	5660	5660	5660	5660	0
82	20240822	184000	39904420	5660	5660	5660	5660	0
83	20240822	183900	39904420	5660	5660	5660	5660	0
84	20240822	183800	39904420	5660	5660	5660	5660	0
85	20240822	183700	39904420	5660	5660	5660	5660	0
86	20240822	183600	39904420	5660	5660	5660	5660	0
87	20240822	183500	39904420	5660	5660	5660	5660	0
88	20240822	183400	39904420	5660	5660	5660	5660	0
89	20240822	183300	39904420	5660	5660	5660	5660	0
90	20240822	183200	39904420	5660	5660	5660	5660	0
91	20240822	183100	39904420	5660	5660	5660	5660	0
92	20240822	183000	39904420	5660	5660	5660	5660	520
93	20240822	182900	39904420	5660	5660	5660	5660	0
94	20240822	182800	39904420	5660	5660	5660	5660	0
95	20240822	182700	39904420	5660	5660	5660	5660	0
96	20240822	182600	39904420	5660	5660	5660	5660	0
97	20240822	182500	39904420	5660	5660	5660	5660	0
98	20240822	182400	39904420	5660	5660	5660	5660	0
99	20240822	182300	39904420	5660	5660	5660	5660	0
100	20240822	182200	39904420	5660	5660	5660	5660	0
101	20240822	182100	39904420	5660	5660	5660	5660	0
102	20240822	182000	39904420	5660	5660	5660	5660	0
103	20240822	181900	39904420	5660	5660	5660	5660	0
104	20240822	181800	39904420	5660	5660	5660	5660	0
105	20240822	181700	39904420	5660	5660	5660	5660	0
106	20240822	181600	39904420	5660	5660	5660	5660	0
107	20240822	181500	39904420	5660	5660	5660	5660	0
108	20240822	181400	39904420	5660	5660	5660	5660	0
109	20240822	181300	39904420	5660	5660	5660	5660	0
110	20240822	181200	39904420	5660	5660	5660	5660	0
111	20240822	181100	39904420	5660	5660	5660	5660	0
112	20240822	181000	39904420	5660	5660	5660	5660	0
113	20240822	180900	39904420	5660	5660	5660	5660	0
114	20240822	180800	39904420	5660	5660	5660	5660	0
115	20240822	180700	39904420	5660	5660	5660	5660	0
116	20240822	180600	39904420	5660	5660	5660	5660	0
117	20240822	180500	39904420	5660	5660	5660	5660	0
118	20240822	180400	39904420	5660	5660	5660	5660	0
119	20240822	180300	39904420	5660	5660	5660	5660	0
120	20240822	180200	39904420	5660	5660	5660	5660	0
121	20240822	180100	39904420	5660	5660	5660	5660	0
122	20240822	180000	39904420	5660	5660	5660	5660	520
123	20240822	175900	39904420	5660	5660	5660	5660	0
124	20240822	175800	39904420	5660	5660	5660	5660	0
125	20240822	175700	39904420	5660	5660	5660	5660	0
126	20240822	175600	39904420	5660	5660	5660	5660	0
127	20240822	175500	39904420	5660	5660	5660	5660	0
128	20240822	175400	39904420	5660	5660	5660	5660	0
129	20240822	175300	39904420	5660	5660	5660	5660	0
130	20240822	175200	39904420	5660	5660	5660	5660	0
131	20240822	175100	39904420	5660	5660	5660	5660	0
132	20240822	175000	39904420	5660	5660	5660	5660	0
133	20240822	174900	39904420	5660	5660	5660	5660	0
134	20240822	174800	39904420	5660	5660	5660	5660	0
135	20240822	174700	39904420	5660	5660	5660	5660	0
136	20240822	174600	39904420	5660	5660	5660	5660	0
137	20240822	174500	39904420	5660	5660	5660	5660	0
138	20240822	174400	39904420	5660	5660	5660	5660	0
139	20240822	174300	39904420	5660	5660	5660	5660	0
140	20240822	174200	39904420	5660	5660	5660	5660	0
141	20240822	174100	39904420	5660	5660	5660	5660	0
142	20240822	174000	39904420	5660	5660	5660	5660	0
143	20240822	173900	39904420	5660	5660	5660	5660	0
144	20240822	173800	39904420	5660	5660	5660	5660	0
145	20240822	173700	39904420	5660	5660	5660	5660	0
146	20240822	173600	39904420	5660	5660	5660	5660	0
147	20240822	173500	39904420	5660	5660	5660	5660	0
148	20240822	173400	39904420	5660	5660	5660	5660	0
149	20240822	173300	39904420	5660	5660	5660	5660	0
150	20240822	173200	39904420	5660	5660	5660	5660	0
151	20240822	173100	39904420	5660	5660	5660	5660	0
152	20240822	173000	39904420	5660	5660	5660	5660	520
153	20240822	172900	39904420	5660	5660	5660	5660	0
154	20240822	172800	39904420	5660	5660	5660	5660	0
155	20240822	172700	39904420	5660	5660	5660	5660	0
156	20240822	172600	39904420	5660	5660	5660	5660	0
157	20240822	172500	39904420	5660	5660	5660	5660	0
158	20240822	172400	39904420	5660	5660	5660	5660	0
159	20240822	172300	39904420	5660	5660	5660	5660	0
160	20240822	172200	39904420	5660	5660	5660	5660	0
161	20240822	172100	39904420	5660	5660	5660	5660	0
162	20240822	172000	39904420	5660	5660	5660	5660	0
163	20240822	171900	39904420	5660	5660	5660	5660	0
164	20240822	171800	39904420	5660	5660	5660	5660	0
165	20240822	171700	39904420	5660	5660	5660	5660	0
166	20240822	171600	39904420	5660	5660	5660	5660	0
167	20240822	171500	39904420	5660	5660	5660	5660	0
168	20240822	171400	39904420	5660	5660	5660	5660	0
169	20240822	171300	39904420	5660	5660	5660	5660	0
170	20240822	171200	39904420	5660	5660	5660	5660	0
171	20240822	171100	39904420	5660	5660	5660	5660	0
172	20240822	171000	39904420	5660	5660	5660	5660	0
173	20240822	170900	39904420	5660	5660	5660	5660	0
174	20240822	170800	39904420	5660	5660	5660	5660	0
175	20240822	170700	39904420	5660	5660	5660	5660	0
176	20240822	170600	39904420	5660	5660	5660	5660	0
177	20240822	170500	39904420	5660	5660	5660	5660	0
178	20240822	170400	39904420	5660	5660	5660	5660	0
179	20240822	170300	39904420	5660	5660	5660	5660	0
180	20240822	170200	39904420	5660	5660	5660	5660	0
181	20240822	170100	39904420	5660	5660	5660	5660	0
182	20240822	170000	39904420	5660	5660	5660	5660	520
183	20240822	165900	39904420	5660	5660	5660	5660	0
184	20240822	165800	39904420	5660	5660	5660	5660	0
185	20240822	165700	39904420	5660	5660	5660	5660	0
186	20240822	165600	39904420	5660	5660	5660	5660	0
187	20240822	165500	39904420	5660	5660	5660	5660	0
188	20240822	165400	39904420	5660	5660	5660	5660	0
189	20240822	165300	39904420	5660	5660	5660	5660	0
190	20240822	165200	39904420	5660	5660	5660	5660	0
191	20240822	165100	39904420	5660	5660	5660	5660	0
192	20240822	165000	39904420	5660	5660	5660	5660	0
193	20240822	164900	39904420	5660	5660	5660	5660	0
194	20240822	164800	39904420	5660	5660	5660	5660	0
195	20240822	164700	39904420	5660	5660	5660	5660	0
196	20240822	164600	39904420	5660	5660	5660	5660	0
197	20240822	164500	39904420	5660	5660	5660	5660	0
198	20240822	164400	39904420	5660	5660	5660	5660	0
199	20240822	164300	39904420	5660	5660	5660	5660	0
200	20240822	164200	39904420	5660	5660	5660	5660	0
201	20240822	164100	39904420	5660	5660	5660	5660	0
202	20240822	164000	39904420	5660	5660	5660	5660	0
203	20240822	163900	39904420	5660	5660	5660	5660	0
204	20240822	163800	39904420	5660	5660	5660	5660	0
205	20240822	163700	39904420	5660	5660	5660	5660	0
206	20240822	163600	39904420	5660	5660	5660	5660	0
207	20240822	163500	39904420	5660	5660	5660	5660	0
208	20240822	163400	39904420	5660	5660	5660	5660	0
209	20240822	163300	39904420	5660	5660	5660	5660	0
210	20240822	163200	39904420	5660	5660	5660	5660	0
211	20240822	163100	39904420	5660	5660	5660	5660	0
212	20240822	163000	39904420	5660	5660	5660	5660	520
213	20240822	162900	39904420	5660	5660	5660	5660	0
214	20240822	162800	39904420	5660	5660	5660	5660	0
215	20240822	162700	39904420	5660	5660	5660	5660	0
216	20240822	162600	39904420	5660	5660	5660	5660	0
217	20240822	162500	39904420	5660	5660	5660	5660	0
218	20240822	162400	39904420	5660	5660	5660	5660	0
219	20240822	162300	39904420	5660	5660	5660	5660	0
220	20240822	162200	39904420	5660	5660	5660	5660	0
221	20240822	162100	39904420	5660	5660	5660	5660	0
222	20240822	162000	39904420	5660	5660	5660	5660	0
223	20240822	161900	39904420	5660	5660	5660	5660	0
224	20240822	161800	39904420	5660	5660	5660	5660	0
225	20240822	161700	39904420	5660	5660	5660	5660	0
226	20240822	161600	39904420	5660	5660	5660	5660	0
227	20240822	161500	39904420	5660	5660	5660	5660	0
228	20240822	161400	39904420	5660	5660	5660	5660	0
229	20240822	161300	39904420	5660	5660	5660	5660	0
230	20240822	161200	39904420	5660	5660	5660	5660	0
231	20240822	161100	39904420	5660	5660	5660	5660	0
232	20240822	161000	39904420	5660	5660	5660	5660	0
233	20240822	160900	39904420	5660	5660	5660	5660	0
234	20240822	160800	39904420	5660	5660	5660	5660	0
235	20240822	160700	39904420	5660	5660	5660	5660	0
236	20240822	160600	39904420	5660	5660	5660	5660	0
237	20240822	160500	39904420	5660	5660	5660	5660	0
238	20240822	160400	39904420	5660	5660	5660	5660	0
239	20240822	160300	39904420	5660	5660	5660	5660	0
240	20240822	160200	39904420	5660	5660	5660	5660	0
241	20240822	160100	39904420	5660	5660	5660	5660	0
242	20240822	160000	39904420	5660	5660	5660	5660	520
243	20240822	155900	39904420	5660	5660	5660	5660	0
244	20240822	155800	39904420	5660	5660	5660	5660	0
245	20240822	155700	39904420	5660	5660	5660	5660	0
246	20240822	155600	39904420	5660	5660	5660	5660	0
247	20240822	155500	39904420	5660	5660	5660	5660	0
248	20240822	155400	39904420	5660	5660	5660	5660	0
249	20240822	155300	39904420	5660	5660	5660	5660	0
250	20240822	155200	39904420	5660	5660	5660	5660	0
251	20240822	155100	39904420	5660	5660	5660	5660	0
252	20240822	155000	39904420	5660	5660	5660	5660	0
253	20240822	154900	39904420	5660	5660	5660	5660	0
254	20240822	154800	39904420	5660	5660	5660	5660	0
255	20240822	154700	39904420	5660	5660	5660	5660	0
256	20240822	154600	39904420	5660	5660	5660	5660	0
257	20240822	154500	39904420	5660	5660	5660	5660	0
258	20240822	154400	39904420	5660	5660	5660	5660	0
259	20240822	154300	39904420	5660	5660	5660	5660	0
260	20240822	154200	39904420	5660	5660	5660	5660	0
261	20240822	154100	39904420	5660	5660	5660	5660	0
262	20240822	154000	39904420	5660	5660	5660	5660	0
263	20240822	153900	39904420	5660	5660	5660	5660	0
264	20240822	153800	39904420	5660	5660	5660	5660	0
265	20240822	153700	39904420	5660	5660	5660	5660	0
266	20240822	153600	39904420	5660	5660	5660	5660	0
267	20240822	153500	39904420	5660	5660	5660	5660	0
268	20240822	153400	39904420	5660	5660	5660	5660	0
269	20240822	153300	39904420	5660	5660	5660	5660	0
270	20240822	153200	39904420	5660	5660	5660	5660	0
271	20240822	153100	39904420	5660	5660	5660	5660	0
272	20240822	153000	39904420	5660	5660	5660	5660	1040
273	20240822	152900	36961220	5670	5670	5670	5670	0
274	20240822	152800	36961220	5670	5670	5670	5670	0
275	20240822	152700	36961220	5670	5670	5670	5670	0
276	20240822	152600	36961220	5670	5670	5670	5670	0
277	20240822	152500	36961220	5670	5670	5670	5670	0
278	20240822	152400	36961220	5670	5670	5670	5670	0
279	20240822	152300	36961220	5670	5670	5670	5670	0
280	20240822	152200	36961220	5670	5670	5670	5670	0
281	20240822	152100	36961220	5670	5670	5670	5670	0
282	20240822	152000	36961220	5670	5670	5670	5670	0
283	20240822	151900	36961220	5670	5670	5670	5670	0
284	20240822	151800	36961220	5670	5670	5670	5670	0
285	20240822	151700	36961220	5670	5650	5670	5650	400
286	20240822	151600	34700740	5630	5630	5630	5630	0
287	20240822	151500	34700740	5630	5630	5630	5630	19
288	20240822	151400	34593770	5630	5630	5630	5630	0
289	20240822	151300	34593770	5630	5630	5630	5630	0
290	20240822	151200	34593770	5630	5630	5630	5630	0
291	20240822	151100	34593770	5630	5630	5630	5630	0
292	20240822	151000	34593770	5630	5630	5630	5630	0
293	20240822	150900	34593770	5630	5630	5630	5630	0
294	20240822	150800	34593770	5630	5630	5630	5630	0
295	20240822	150700	34593770	5630	5630	5630	5630	0
296	20240822	150600	34593770	5630	5630	5630	5630	0
297	20240822	150500	34593770	5630	5630	5630	5630	0
298	20240822	150400	34593770	5630	5630	5630	5630	0
299	20240822	150300	34593770	5630	5630	5630	5630	0
300	20240822	150200	34593770	5630	5630	5630	5630	0
301	20240822	150100	34593770	5630	5630	5630	5630	0
302	20240822	150000	34593770	5630	5630	5630	5630	0
303	20240822	145900	34593770	5630	5630	5630	5630	0
304	20240822	145800	34593770	5630	5630	5630	5630	94
305	20240822	145700	34064550	5630	5630	5630	5630	100
306	20240822	145600	33501550	5630	5630	5630	5630	0
307	20240822	145500	33501550	5630	5630	5630	5630	0
308	20240822	145400	33501550	5630	5630	5630	5630	0
309	20240822	145300	33501550	5630	5630	5630	5630	0
310	20240822	145200	33501550	5630	5640	5640	5630	310
311	20240822	145100	31754990	5650	5650	5650	5650	0
312	20240822	145000	31754990	5650	5650	5650	5650	22
313	20240822	144900	31630690	5640	5640	5640	5640	0
314	20240822	144800	31630690	5640	5640	5640	5640	0
315	20240822	144700	31630690	5640	5640	5640	5640	0
316	20240822	144600	31630690	5640	5640	5640	5640	0
317	20240822	144500	31630690	5640	5640	5640	5640	0
318	20240822	144400	31630690	5640	5640	5640	5640	0
319	20240822	144300	31630690	5640	5640	5640	5640	400
320	20240822	144200	29374690	5640	5640	5640	5640	0
321	20240822	144100	29374690	5640	5640	5640	5640	0
322	20240822	144000	29374690	5640	5640	5640	5640	0
323	20240822	143900	29374690	5640	5640	5640	5640	8
324	20240822	143800	29329570	5640	5640	5640	5640	10
325	20240822	143700	29273170	5650	5650	5650	5650	0
326	20240822	143600	29273170	5650	5650	5650	5650	5
327	20240822	143500	29244920	5650	5650	5650	5650	0
328	20240822	143400	29244920	5650	5650	5650	5650	0
329	20240822	143300	29244920	5650	5650	5650	5650	0
330	20240822	143200	29244920	5650	5650	5650	5650	0
331	20240822	143100	29244920	5650	5650	5650	5650	15
332	20240822	143000	29160170	5640	5640	5640	5640	0
333	20240822	142900	29160170	5640	5640	5640	5640	0
334	20240822	142800	29160170	5640	5640	5640	5640	0
335	20240822	142700	29160170	5640	5640	5640	5640	0
336	20240822	142600	29160170	5640	5640	5640	5640	0
337	20240822	142500	29160170	5640	5640	5640	5640	0
338	20240822	142400	29160170	5640	5640	5640	5640	0
339	20240822	142300	29160170	5640	5640	5640	5640	0
340	20240822	142200	29160170	5640	5640	5640	5640	0
341	20240822	142100	29160170	5640	5640	5640	5640	0
342	20240822	142000	29160170	5640	5640	5640	5640	0
343	20240822	141900	29160170	5640	5640	5640	5640	0
344	20240822	141800	29160170	5640	5640	5640	5640	0
345	20240822	141700	29160170	5640	5640	5640	5640	0
346	20240822	141600	29160170	5640	5640	5640	5640	0
347	20240822	141500	29160170	5640	5640	5640	5640	0
348	20240822	141400	29160170	5640	5640	5640	5640	0
349	20240822	141300	29160170	5640	5640	5640	5640	0
350	20240822	141200	29160170	5640	5640	5640	5640	0
351	20240822	141100	29160170	5640	5640	5640	5640	0
352	20240822	141000	29160170	5640	5640	5640	5640	0
353	20240822	140900	29160170	5640	5640	5640	5640	30
354	20240822	140800	28990970	5640	5640	5640	5640	60
355	20240822	140700	28652570	5650	5650	5650	5650	0
356	20240822	140600	28652570	5650	5650	5650	5650	0
357	20240822	140500	28652570	5650	5650	5650	5650	11
358	20240822	140400	28590420	5650	5650	5650	5650	0
359	20240822	140300	28590420	5650	5650	5650	5650	1
360	20240822	140200	28584770	5640	5640	5640	5640	514
361	20240822	140100	25685810	5640	5640	5640	5640	0
362	20240822	140000	25685810	5640	5640	5640	5640	0
363	20240822	135900	25685810	5640	5640	5640	5640	0
364	20240822	135800	25685810	5640	5640	5640	5640	0
365	20240822	135700	25685810	5640	5640	5640	5640	0
366	20240822	135600	25685810	5640	5640	5640	5640	0
367	20240822	135500	25685810	5640	5640	5640	5640	0
368	20240822	135400	25685810	5640	5640	5640	5640	1
369	20240822	135300	25680170	5640	5640	5640	5640	0
370	20240822	135200	25680170	5640	5640	5640	5640	0
371	20240822	135100	25680170	5640	5640	5640	5640	0
372	20240822	135000	25680170	5640	5640	5640	5640	0
373	20240822	134900	25680170	5640	5640	5640	5640	0
374	20240822	134800	25680170	5640	5640	5640	5640	1
375	20240822	134700	25674530	5640	5640	5640	5640	1
376	20240822	134600	25668890	5640	5640	5640	5640	0
377	20240822	134500	25668890	5640	5640	5640	5640	0
378	20240822	134400	25668890	5640	5640	5640	5640	10
379	20240822	134300	25612490	5640	5640	5640	5640	0
380	20240822	134200	25612490	5640	5640	5640	5640	1
381	20240822	134100	25606850	5640	5640	5640	5640	0
382	20240822	134000	25606850	5640	5640	5640	5640	0
383	20240822	133900	25606850	5640	5640	5640	5640	0
384	20240822	133800	25606850	5640	5640	5640	5640	0
385	20240822	133700	25606850	5640	5640	5640	5640	0
386	20240822	133600	25606850	5640	5640	5640	5640	1
387	20240822	133500	25601210	5640	5640	5640	5640	0
388	20240822	133400	25601210	5640	5640	5640	5640	0
389	20240822	133300	25601210	5640	5640	5640	5640	100
390	20240822	133200	25037210	5640	5640	5640	5640	0
391	20240822	133100	25037210	5640	5640	5640	5640	0
392	20240822	133000	25037210	5640	5640	5640	5640	1
393	20240822	132900	25031570	5640	5640	5640	5640	0
394	20240822	132800	25031570	5640	5640	5640	5640	0
395	20240822	132700	25031570	5640	5640	5640	5640	0
396	20240822	132600	25031570	5640	5640	5640	5640	1
397	20240822	132500	25025930	5640	5640	5640	5640	0
398	20240822	132400	25025930	5640	5640	5640	5640	1
399	20240822	132300	25020290	5640	5640	5640	5640	0
400	20240822	132200	25020290	5640	5640	5640	5640	0
401	20240822	132100	25020290	5640	5640	5640	5640	0
402	20240822	132000	25020290	5640	5640	5640	5640	0
403	20240822	131900	25020290	5640	5640	5640	5640	0
404	20240822	131800	25020290	5640	5640	5640	5640	1
405	20240822	131700	25014650	5640	5640	5640	5640	1
406	20240822	131600	25009010	5640	5640	5640	5640	0
407	20240822	131500	25009010	5640	5640	5640	5640	0
408	20240822	131400	25009010	5640	5640	5640	5640	0
409	20240822	131300	25009010	5640	5640	5640	5640	0
410	20240822	131200	25009010	5640	5640	5640	5640	2
411	20240822	131100	24997730	5640	5640	5640	5640	0
412	20240822	131000	24997730	5640	5640	5640	5640	0
413	20240822	130900	24997730	5640	5640	5640	5640	1
414	20240822	130800	24992090	5640	5640	5640	5640	0
415	20240822	130700	24992090	5640	5640	5640	5640	0
416	20240822	130600	24992090	5640	5640	5640	5640	9
417	20240822	130500	24941330	5640	5640	5640	5640	0
418	20240822	130400	24941330	5640	5640	5640	5640	0
419	20240822	130300	24941330	5640	5640	5640	5640	0
420	20240822	130200	24941330	5640	5640	5640	5640	0
421	20240822	130100	24941330	5640	5640	5640	5640	0
422	20240822	130000	24941330	5640	5640	5640	5640	1
423	20240822	125900	24935690	5640	5640	5640	5640	0
424	20240822	125800	24935690	5640	5640	5640	5640	0
425	20240822	125700	24935690	5640	5640	5640	5640	0
426	20240822	125600	24935690	5640	5640	5640	5640	21
427	20240822	125500	24817250	5640	5640	5640	5640	6
428	20240822	125400	24783410	5640	5640	5640	5640	1
429	20240822	125300	24777770	5640	5640	5640	5640	0
430	20240822	125200	24777770	5640	5640	5640	5640	0
431	20240822	125100	24777770	5640	5640	5640	5640	0
432	20240822	125000	24777770	5640	5640	5640	5640	0
433	20240822	124900	24777770	5640	5640	5640	5640	0
434	20240822	124800	24777770	5640	5640	5640	5640	1
435	20240822	124700	24772130	5630	5630	5630	5630	0
436	20240822	124600	24772130	5630	5630	5630	5630	97
437	20240822	124500	24226020	5630	5630	5630	5630	0
438	20240822	124400	24226020	5630	5630	5630	5630	0
439	20240822	124300	24226020	5630	5630	5630	5630	476
440	20240822	124200	21546140	5640	5640	5640	5640	0
441	20240822	124100	21546140	5640	5640	5640	5640	0
442	20240822	124000	21546140	5640	5640	5640	5640	0
443	20240822	123900	21546140	5640	5640	5640	5640	158
444	20240822	123800	20655020	5640	5640	5640	5640	0
445	20240822	123700	20655020	5640	5640	5640	5640	0
446	20240822	123600	20655020	5640	5640	5640	5640	0
447	20240822	123500	20655020	5640	5640	5640	5640	0
448	20240822	123400	20655020	5640	5640	5640	5640	0
449	20240822	123300	20655020	5640	5640	5640	5640	0
450	20240822	123200	20655020	5640	5640	5640	5640	0
451	20240822	123100	20655020	5640	5640	5640	5640	0
452	20240822	123000	20655020	5640	5640	5640	5640	312
453	20240822	122900	18895340	5650	5650	5650	5650	0
454	20240822	122800	18895340	5650	5650	5650	5650	0
455	20240822	122700	18895340	5650	5650	5650	5650	0
456	20240822	122600	18895340	5650	5650	5650	5650	0
457	20240822	122500	18895340	5650	5650	5650	5650	1
458	20240822	122400	18889690	5650	5650	5650	5650	0
459	20240822	122300	18889690	5650	5650	5650	5650	0
460	20240822	122200	18889690	5650	5650	5650	5650	0
461	20240822	122100	18889690	5650	5650	5650	5650	0
462	20240822	122000	18889690	5650	5650	5650	5650	0
463	20240822	121900	18889690	5650	5650	5650	5650	0
464	20240822	121800	18889690	5650	5650	5650	5650	0
465	20240822	121700	18889690	5650	5650	5650	5650	0
466	20240822	121600	18889690	5650	5650	5650	5650	0
467	20240822	121500	18889690	5650	5650	5650	5650	0
468	20240822	121400	18889690	5650	5650	5650	5650	0
469	20240822	121300	18889690	5650	5650	5650	5650	0
470	20240822	121200	18889690	5650	5650	5650	5650	0
471	20240822	121100	18889690	5650	5650	5650	5650	0
472	20240822	121000	18889690	5650	5650	5650	5650	0
473	20240822	120900	18889690	5650	5650	5650	5650	0
474	20240822	120800	18889690	5650	5650	5650	5650	0
475	20240822	120700	18889690	5650	5650	5650	5650	0
476	20240822	120600	18889690	5650	5650	5650	5650	0
477	20240822	120500	18889690	5650	5650	5650	5650	0
478	20240822	120400	18889690	5650	5650	5650	5650	0
479	20240822	120300	18889690	5650	5650	5650	5650	0
480	20240822	120200	18889690	5650	5650	5650	5650	0
481	20240822	120100	18889690	5650	5650	5650	5650	0
482	20240822	120000	18889690	5650	5640	5650	5640	27
483	20240822	115900	18737360	5640	5640	5640	5640	0
484	20240822	115800	18737360	5640	5640	5640	5640	0
485	20240822	115700	18737360	5640	5640	5640	5640	0
486	20240822	115600	18737360	5640	5640	5640	5640	0
487	20240822	115500	18737360	5640	5640	5640	5640	0
488	20240822	115400	18737360	5640	5640	5640	5640	0
489	20240822	115300	18737360	5640	5640	5640	5640	0
490	20240822	115200	18737360	5640	5640	5640	5640	0
491	20240822	115100	18737360	5640	5640	5640	5640	200
492	20240822	115000	17609360	5640	5640	5640	5640	148
493	20240822	114900	16774640	5650	5650	5650	5650	0
494	20240822	114800	16774640	5650	5650	5650	5650	0
495	20240822	114700	16774640	5650	5650	5650	5650	0
496	20240822	114600	16774640	5650	5650	5650	5650	0
497	20240822	114500	16774640	5650	5650	5650	5650	5
498	20240822	114400	16746390	5650	5650	5650	5650	0
499	20240822	114300	16746390	5650	5650	5650	5650	0
500	20240822	114200	16746390	5650	5650	5650	5650	0
501	20240822	114100	16746390	5650	5650	5650	5650	0
502	20240822	114000	16746390	5650	5650	5650	5650	0
503	20240822	113900	16746390	5650	5650	5650	5650	0
504	20240822	113800	16746390	5650	5650	5650	5650	0
505	20240822	113700	16746390	5650	5650	5650	5650	9
506	20240822	113600	16695540	5650	5650	5650	5650	0
507	20240822	113500	16695540	5650	5650	5650	5650	2
508	20240822	113400	16684240	5640	5640	5640	5640	0
509	20240822	113300	16684240	5640	5640	5640	5640	0
510	20240822	113200	16684240	5640	5640	5640	5640	0
511	20240822	113100	16684240	5640	5640	5640	5640	0
512	20240822	113000	16684240	5640	5640	5640	5640	0
513	20240822	112900	16684240	5640	5640	5640	5640	0
514	20240822	112800	16684240	5640	5640	5640	5640	0
515	20240822	112700	16684240	5640	5640	5640	5640	83
516	20240822	112600	16216120	5650	5650	5650	5650	0
517	20240822	112500	16216120	5650	5650	5650	5650	0
518	20240822	112400	16216120	5650	5650	5650	5650	0
519	20240822	112300	16216120	5650	5650	5650	5650	0
520	20240822	112200	16216120	5650	5650	5650	5650	0
521	20240822	112100	16216120	5650	5650	5650	5650	0
522	20240822	112000	16216120	5650	5650	5650	5650	0
523	20240822	111900	16216120	5650	5650	5650	5650	0
524	20240822	111800	16216120	5650	5650	5650	5650	0
525	20240822	111700	16216120	5650	5650	5650	5650	0
526	20240822	111600	16216120	5650	5650	5650	5650	0
527	20240822	111500	16216120	5650	5650	5650	5650	0
528	20240822	111400	16216120	5650	5650	5650	5650	0
529	20240822	111300	16216120	5650	5650	5650	5650	0
530	20240822	111200	16216120	5650	5650	5650	5650	2
531	20240822	111100	16204820	5660	5660	5660	5660	0
532	20240822	111000	16204820	5660	5660	5660	5660	0
533	20240822	110900	16204820	5660	5660	5660	5660	0
534	20240822	110800	16204820	5660	5660	5660	5660	0
535	20240822	110700	16204820	5660	5660	5660	5660	0
536	20240822	110600	16204820	5660	5660	5660	5660	1
537	20240822	110500	16199160	5660	5660	5660	5660	1
538	20240822	110400	16193500	5660	5660	5660	5660	0
539	20240822	110300	16193500	5660	5660	5660	5660	0
540	20240822	110200	16193500	5660	5660	5660	5660	3
541	20240822	110100	16176520	5640	5640	5640	5640	21
542	20240822	110000	16058080	5640	5650	5650	5640	150
543	20240822	105900	15212070	5670	5670	5670	5670	0
544	20240822	105800	15212070	5670	5670	5670	5670	0
545	20240822	105700	15212070	5670	5670	5670	5670	0
546	20240822	105600	15212070	5670	5670	5670	5670	0
547	20240822	105500	15212070	5670	5670	5670	5670	0
548	20240822	105400	15212070	5670	5670	5670	5670	0
549	20240822	105300	15212070	5670	5670	5670	5670	0
550	20240822	105200	15212070	5670	5670	5670	5670	0
551	20240822	105100	15212070	5670	5660	5670	5660	2
552	20240822	105000	15200740	5640	5650	5650	5640	186
553	20240822	104900	14150920	5650	5650	5650	5650	0
554	20240822	104800	14150920	5650	5650	5650	5650	0
555	20240822	104700	14150920	5650	5660	5660	5650	167
556	20240822	104600	13206930	5660	5660	5660	5660	0
557	20240822	104500	13206930	5660	5660	5660	5660	20
558	20240822	104400	13093730	5670	5670	5670	5670	0
559	20240822	104300	13093730	5670	5670	5670	5670	4
560	20240822	104200	13071050	5680	5680	5680	5680	0
561	20240822	104100	13071050	5680	5680	5680	5680	0
562	20240822	104000	13071050	5680	5680	5680	5680	0
563	20240822	103900	13071050	5680	5670	5680	5670	100
564	20240822	103800	12503140	5680	5680	5680	5680	100
565	20240822	103700	11935140	5660	5660	5660	5660	0
566	20240822	103600	11935140	5660	5660	5660	5660	0
567	20240822	103500	11935140	5660	5660	5660	5660	0
568	20240822	103400	11935140	5660	5660	5660	5660	0
569	20240822	103300	11935140	5660	5660	5660	5660	0
570	20240822	103200	11935140	5660	5660	5660	5660	0
571	20240822	103100	11935140	5660	5660	5660	5660	0
572	20240822	103000	11935140	5660	5660	5660	5660	0
573	20240822	102900	11935140	5660	5670	5670	5660	23
574	20240822	102800	11804930	5660	5660	5660	5660	0
575	20240822	102700	11804930	5660	5660	5660	5660	200
576	20240822	102600	10672930	5690	5690	5690	5690	0
577	20240822	102500	10672930	5690	5690	5690	5690	0
578	20240822	102400	10672930	5690	5690	5690	5690	0
579	20240822	102300	10672930	5690	5690	5690	5690	0
580	20240822	102200	10672930	5690	5690	5690	5690	0
581	20240822	102100	10672930	5690	5690	5690	5690	0
582	20240822	102000	10672930	5690	5690	5690	5690	0
583	20240822	101900	10672930	5690	5690	5690	5690	0
584	20240822	101800	10672930	5690	5690	5690	5690	0
585	20240822	101700	10672930	5690	5690	5690	5690	0
586	20240822	101600	10672930	5690	5690	5690	5690	0
587	20240822	101500	10672930	5690	5690	5690	5690	0
588	20240822	101400	10672930	5690	5690	5690	5690	0
589	20240822	101300	10672930	5690	5690	5690	5690	0
590	20240822	101200	10672930	5690	5690	5690	5690	0
591	20240822	101100	10672930	5690	5690	5690	5690	0
592	20240822	101000	10672930	5690	5690	5690	5690	0
593	20240822	100900	10672930	5690	5690	5690	5690	0
594	20240822	100800	10672930	5690	5690	5690	5690	0
595	20240822	100700	10672930	5690	5690	5690	5690	0
596	20240822	100600	10672930	5690	5690	5690	5690	0
597	20240822	100500	10672930	5690	5690	5690	5690	0
598	20240822	100400	10672930	5690	5690	5690	5690	1
599	20240822	100300	10667240	5690	5690	5690	5690	0
600	20240822	100200	10667240	5690	5690	5690	5690	2
601	20240822	100100	10655860	5660	5660	5660	5660	83
602	20240822	100000	10186080	5680	5680	5680	5680	0
603	20240822	095900	10186080	5680	5680	5680	5680	487
604	20240822	095800	7419920	5670	5670	5670	5670	0
605	20240822	095700	7419920	5670	5670	5670	5670	88
606	20240822	095600	6920960	5680	5680	5680	5680	0
607	20240822	095500	6920960	5680	5680	5680	5680	0
608	20240822	095400	6920960	5680	5680	5680	5680	1
609	20240822	095300	6915280	5680	5680	5680	5680	10
610	20240822	095200	6858480	5680	5680	5680	5680	0
611	20240822	095100	6858480	5680	5680	5680	5680	0
612	20240822	095000	6858480	5680	5680	5680	5680	1
613	20240822	094900	6852800	5670	5660	5670	5660	90
614	20240822	094800	6343380	5660	5660	5660	5660	0
615	20240822	094700	6343380	5660	5660	5660	5660	0
616	20240822	094600	6343380	5660	5670	5670	5660	595
617	20240822	094500	2972730	5680	5680	5680	5680	0
618	20240822	094400	2972730	5680	5680	5680	5680	1
619	20240822	094300	2967050	5670	5670	5670	5670	0
620	20240822	094200	2967050	5670	5670	5670	5670	0
621	20240822	094100	2967050	5670	5670	5670	5670	0
622	20240822	094000	2967050	5670	5670	5670	5670	0
623	20240822	093900	2967050	5670	5670	5670	5670	1
624	20240822	093800	2961380	5670	5670	5670	5670	0
625	20240822	093700	2961380	5670	5670	5670	5670	0
626	20240822	093600	2961380	5670	5670	5670	5670	23
627	20240822	093500	2830970	5680	5680	5680	5680	0
628	20240822	093400	2830970	5680	5680	5680	5680	0
629	20240822	093300	2830970	5680	5680	5680	5680	0
630	20240822	093200	2830970	5680	5680	5680	5680	0
631	20240822	093100	2830970	5680	5680	5680	5680	0
632	20240822	093000	2830970	5680	5670	5680	5670	26
633	20240822	092900	2683300	5670	5670	5670	5670	0
634	20240822	092800	2683300	5670	5670	5670	5670	14
635	20240822	092700	2603920	5680	5680	5680	5680	0
636	20240822	092600	2603920	5680	5680	5680	5680	0
637	20240822	092500	2603920	5680	5680	5680	5680	0
638	20240822	092400	2603920	5680	5680	5680	5680	0
639	20240822	092300	2603920	5680	5680	5680	5680	21
640	20240822	092200	2484640	5680	5680	5680	5680	2
641	20240822	092100	2473280	5700	5700	5700	5700	0
642	20240822	092000	2473280	5700	5700	5700	5700	0
643	20240822	091900	2473280	5700	5700	5700	5700	0
644	20240822	091800	2473280	5700	5680	5700	5680	346
645	20240822	091700	504350	5670	5670	5670	5670	0
646	20240822	091600	504350	5670	5670	5670	5670	0
647	20240822	091500	504350	5670	5670	5670	5670	40
648	20240822	091400	277550	5670	5670	5670	5670	0
649	20240822	091300	277550	5670	5670	5670	5670	20
650	20240822	091200	164150	5670	5670	5670	5670	0
651	20240822	091100	164150	5670	5670	5670	5670	0
652	20240822	091000	164150	5670	5670	5670	5670	0
653	20240822	090900	164150	5670	5670	5670	5670	0
654	20240822	090800	164150	5670	5670	5670	5670	1
655	20240822	090700	158480	5660	5660	5660	5660	0
656	20240822	090600	158480	5660	5660	5660	5660	0
657	20240822	090500	158480	5660	5660	5660	5660	0
658	20240822	090400	158480	5660	5660	5660	5660	0
659	20240822	090300	158480	5660	5660	5660	5660	0
660	20240822	090200	158480	5660	5660	5660	5660	0
661	20240822	090100	158480	5660	5660	5660	5660	0
662	20240822	090000	158480	5660	5660	5660	5660	28