KissMeData/053210/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	193200	48756005	4985	4985	4985	4985	1297
3	20240826	193100	48756005	4985	4985	4985	4985	0
4	20240826	193000	48756005	4985	4985	4985	4985	0
5	20240826	192900	48756005	4985	4985	4985	4985	0
6	20240826	192800	48756005	4985	4985	4985	4985	0
7	20240826	192700	48756005	4985	4985	4985	4985	0
8	20240826	192600	48756005	4985	4985	4985	4985	0
9	20240826	192500	48756005	4985	4985	4985	4985	0
10	20240826	192400	48756005	4985	4985	4985	4985	0
11	20240826	192300	48756005	4985	4985	4985	4985	0
12	20240826	192200	48756005	4985	4985	4985	4985	0
13	20240826	192100	48756005	4985	4985	4985	4985	0
14	20240826	192000	48756005	4985	4985	4985	4985	0
15	20240826	191900	48756005	4985	4985	4985	4985	0
16	20240826	191800	48756005	4985	4985	4985	4985	0
17	20240826	191700	48756005	4985	4985	4985	4985	0
18	20240826	191600	48756005	4985	4985	4985	4985	0
19	20240826	191500	48756005	4985	4985	4985	4985	0
20	20240826	191400	48756005	4985	4985	4985	4985	0
21	20240826	191300	48756005	4985	4985	4985	4985	0
22	20240826	191200	48756005	4985	4985	4985	4985	0
23	20240826	191100	48756005	4985	4985	4985	4985	0
24	20240826	191000	48756005	4985	4985	4985	4985	0
25	20240826	190900	48756005	4985	4985	4985	4985	0
26	20240826	190800	48756005	4985	4985	4985	4985	0
27	20240826	190700	48756005	4985	4985	4985	4985	0
28	20240826	190600	48756005	4985	4985	4985	4985	0
29	20240826	190500	48756005	4985	4985	4985	4985	0
30	20240826	190400	48756005	4985	4985	4985	4985	0
31	20240826	190300	48756005	4985	4985	4985	4985	0
32	20240826	190200	48756005	4985	4985	4985	4985	1297
33	20240826	190100	48756005	4985	4985	4985	4985	0
34	20240826	190000	48756005	4985	4985	4985	4985	0
35	20240826	185900	48756005	4985	4985	4985	4985	0
36	20240826	185800	48756005	4985	4985	4985	4985	0
37	20240826	185700	48756005	4985	4985	4985	4985	0
38	20240826	185600	48756005	4985	4985	4985	4985	0
39	20240826	185500	48756005	4985	4985	4985	4985	0
40	20240826	185400	48756005	4985	4985	4985	4985	0
41	20240826	185300	48756005	4985	4985	4985	4985	0
42	20240826	185200	48756005	4985	4985	4985	4985	0
43	20240826	185100	48756005	4985	4985	4985	4985	0
44	20240826	185000	48756005	4985	4985	4985	4985	0
45	20240826	184900	48756005	4985	4985	4985	4985	0
46	20240826	184800	48756005	4985	4985	4985	4985	0
47	20240826	184700	48756005	4985	4985	4985	4985	0
48	20240826	184600	48756005	4985	4985	4985	4985	0
49	20240826	184500	48756005	4985	4985	4985	4985	0
50	20240826	184400	48756005	4985	4985	4985	4985	0
51	20240826	184300	48756005	4985	4985	4985	4985	0
52	20240826	184200	48756005	4985	4985	4985	4985	0
53	20240826	184100	48756005	4985	4985	4985	4985	0
54	20240826	184000	48756005	4985	4985	4985	4985	0
55	20240826	183900	48756005	4985	4985	4985	4985	0
56	20240826	183800	48756005	4985	4985	4985	4985	0
57	20240826	183700	48756005	4985	4985	4985	4985	0
58	20240826	183600	48756005	4985	4985	4985	4985	0
59	20240826	183500	48756005	4985	4985	4985	4985	0
60	20240826	183400	48756005	4985	4985	4985	4985	0
61	20240826	183300	48756005	4985	4985	4985	4985	0
62	20240826	183200	48756005	4985	4985	4985	4985	1297
63	20240826	183100	48756005	4985	4985	4985	4985	0
64	20240826	183000	48756005	4985	4985	4985	4985	0
65	20240826	182900	48756005	4985	4985	4985	4985	0
66	20240826	182800	48756005	4985	4985	4985	4985	0
67	20240826	182700	48756005	4985	4985	4985	4985	0
68	20240826	182600	48756005	4985	4985	4985	4985	0
69	20240826	182500	48756005	4985	4985	4985	4985	0
70	20240826	182400	48756005	4985	4985	4985	4985	0
71	20240826	182300	48756005	4985	4985	4985	4985	0
72	20240826	182200	48756005	4985	4985	4985	4985	0
73	20240826	182100	48756005	4985	4985	4985	4985	0
74	20240826	182000	48756005	4985	4985	4985	4985	0
75	20240826	181900	48756005	4985	4985	4985	4985	0
76	20240826	181800	48756005	4985	4985	4985	4985	0
77	20240826	181700	48756005	4985	4985	4985	4985	0
78	20240826	181600	48756005	4985	4985	4985	4985	0
79	20240826	181500	48756005	4985	4985	4985	4985	0
80	20240826	181400	48756005	4985	4985	4985	4985	0
81	20240826	181300	48756005	4985	4985	4985	4985	0
82	20240826	181200	48756005	4985	4985	4985	4985	0
83	20240826	181100	48756005	4985	4985	4985	4985	0
84	20240826	181000	48756005	4985	4985	4985	4985	0
85	20240826	180900	48756005	4985	4985	4985	4985	0
86	20240826	180800	48756005	4985	4985	4985	4985	0
87	20240826	180700	48756005	4985	4985	4985	4985	0
88	20240826	180600	48756005	4985	4985	4985	4985	0
89	20240826	180500	48756005	4985	4985	4985	4985	0
90	20240826	180400	48756005	4985	4985	4985	4985	0
91	20240826	180300	48756005	4985	4985	4985	4985	0
92	20240826	180200	48756005	4985	4985	4985	4985	1297
93	20240826	180100	48756005	4985	4985	4985	4985	0
94	20240826	180000	48756005	4985	4985	4985	4985	0
95	20240826	175900	48756005	4985	4985	4985	4985	0
96	20240826	175800	48756005	4985	4985	4985	4985	0
97	20240826	175700	48756005	4985	4985	4985	4985	0
98	20240826	175600	48756005	4985	4985	4985	4985	0
99	20240826	175500	48756005	4985	4985	4985	4985	0
100	20240826	175400	48756005	4985	4985	4985	4985	0
101	20240826	175300	48756005	4985	4985	4985	4985	0
102	20240826	175200	48756005	4985	4985	4985	4985	0
103	20240826	175100	48756005	4985	4985	4985	4985	0
104	20240826	175000	48756005	4985	4985	4985	4985	0
105	20240826	174900	48756005	4985	4985	4985	4985	0
106	20240826	174800	48756005	4985	4985	4985	4985	0
107	20240826	174700	48756005	4985	4985	4985	4985	0
108	20240826	174600	48756005	4985	4985	4985	4985	0
109	20240826	174500	48756005	4985	4985	4985	4985	0
110	20240826	174400	48756005	4985	4985	4985	4985	0
111	20240826	174300	48756005	4985	4985	4985	4985	0
112	20240826	174200	48756005	4985	4985	4985	4985	0
113	20240826	174100	48756005	4985	4985	4985	4985	0
114	20240826	174000	48756005	4985	4985	4985	4985	0
115	20240826	173900	48756005	4985	4985	4985	4985	0
116	20240826	173800	48756005	4985	4985	4985	4985	0
117	20240826	173700	48756005	4985	4985	4985	4985	0
118	20240826	173600	48756005	4985	4985	4985	4985	0
119	20240826	173500	48756005	4985	4985	4985	4985	0
120	20240826	173400	48756005	4985	4985	4985	4985	0
121	20240826	173300	48756005	4985	4985	4985	4985	0
122	20240826	173200	48756005	4985	4985	4985	4985	1297
123	20240826	173100	48756005	4985	4985	4985	4985	0
124	20240826	173000	48756005	4985	4985	4985	4985	0
125	20240826	172900	48756005	4985	4985	4985	4985	0
126	20240826	172800	48756005	4985	4985	4985	4985	0
127	20240826	172700	48756005	4985	4985	4985	4985	0
128	20240826	172600	48756005	4985	4985	4985	4985	0
129	20240826	172500	48756005	4985	4985	4985	4985	0
130	20240826	172400	48756005	4985	4985	4985	4985	0
131	20240826	172300	48756005	4985	4985	4985	4985	0
132	20240826	172200	48756005	4985	4985	4985	4985	0
133	20240826	172100	48756005	4985	4985	4985	4985	0
134	20240826	172000	48756005	4985	4985	4985	4985	0
135	20240826	171900	48756005	4985	4985	4985	4985	0
136	20240826	171800	48756005	4985	4985	4985	4985	0
137	20240826	171700	48756005	4985	4985	4985	4985	0
138	20240826	171600	48756005	4985	4985	4985	4985	0
139	20240826	171500	48756005	4985	4985	4985	4985	0
140	20240826	171400	48756005	4985	4985	4985	4985	0
141	20240826	171300	48756005	4985	4985	4985	4985	0
142	20240826	171200	48756005	4985	4985	4985	4985	0
143	20240826	171100	48756005	4985	4985	4985	4985	0
144	20240826	171000	48756005	4985	4985	4985	4985	0
145	20240826	170900	48756005	4985	4985	4985	4985	0
146	20240826	170800	48756005	4985	4985	4985	4985	0
147	20240826	170700	48756005	4985	4985	4985	4985	0
148	20240826	170600	48756005	4985	4985	4985	4985	0
149	20240826	170500	48756005	4985	4985	4985	4985	0
150	20240826	170400	48756005	4985	4985	4985	4985	0
151	20240826	170300	48756005	4985	4985	4985	4985	0
152	20240826	170200	48756005	4985	4985	4985	4985	1297
153	20240826	170100	48756005	4985	4985	4985	4985	0
154	20240826	170000	48756005	4985	4985	4985	4985	0
155	20240826	165900	48756005	4985	4985	4985	4985	0
156	20240826	165800	48756005	4985	4985	4985	4985	0
157	20240826	165700	48756005	4985	4985	4985	4985	0
158	20240826	165600	48756005	4985	4985	4985	4985	0
159	20240826	165500	48756005	4985	4985	4985	4985	0
160	20240826	165400	48756005	4985	4985	4985	4985	0
161	20240826	165300	48756005	4985	4985	4985	4985	0
162	20240826	165200	48756005	4985	4985	4985	4985	0
163	20240826	165100	48756005	4985	4985	4985	4985	0
164	20240826	165000	48756005	4985	4985	4985	4985	0
165	20240826	164900	48756005	4985	4985	4985	4985	0
166	20240826	164800	48756005	4985	4985	4985	4985	0
167	20240826	164700	48756005	4985	4985	4985	4985	0
168	20240826	164600	48756005	4985	4985	4985	4985	0
169	20240826	164500	48756005	4985	4985	4985	4985	0
170	20240826	164400	48756005	4985	4985	4985	4985	0
171	20240826	164300	48756005	4985	4985	4985	4985	0
172	20240826	164200	48756005	4985	4985	4985	4985	0
173	20240826	164100	48756005	4985	4985	4985	4985	0
174	20240826	164000	48756005	4985	4985	4985	4985	0
175	20240826	163900	48756005	4985	4985	4985	4985	0
176	20240826	163800	48756005	4985	4985	4985	4985	0
177	20240826	163700	48756005	4985	4985	4985	4985	0
178	20240826	163600	48756005	4985	4985	4985	4985	0
179	20240826	163500	48756005	4985	4985	4985	4985	0
180	20240826	163400	48756005	4985	4985	4985	4985	0
181	20240826	163300	48756005	4985	4985	4985	4985	0
182	20240826	163200	48756005	4985	4985	4985	4985	1297
183	20240826	163100	48756005	4985	4985	4985	4985	0
184	20240826	163000	48756005	4985	4985	4985	4985	0
185	20240826	162900	48756005	4985	4985	4985	4985	0
186	20240826	162800	48756005	4985	4985	4985	4985	0
187	20240826	162700	48756005	4985	4985	4985	4985	0
188	20240826	162600	48756005	4985	4985	4985	4985	0
189	20240826	162500	48756005	4985	4985	4985	4985	0
190	20240826	162400	48756005	4985	4985	4985	4985	0
191	20240826	162300	48756005	4985	4985	4985	4985	0
192	20240826	162200	48756005	4985	4985	4985	4985	0
193	20240826	162100	48756005	4985	4985	4985	4985	0
194	20240826	162000	48756005	4985	4985	4985	4985	0
195	20240826	161900	48756005	4985	4985	4985	4985	0
196	20240826	161800	48756005	4985	4985	4985	4985	0
197	20240826	161700	48756005	4985	4985	4985	4985	0
198	20240826	161600	48756005	4985	4985	4985	4985	0
199	20240826	161500	48756005	4985	4985	4985	4985	0
200	20240826	161400	48756005	4985	4985	4985	4985	0
201	20240826	161300	48756005	4985	4985	4985	4985	0
202	20240826	161200	48756005	4985	4985	4985	4985	0
203	20240826	161100	48756005	4985	4985	4985	4985	0
204	20240826	161000	48756005	4985	4985	4985	4985	0
205	20240826	160900	48756005	4985	4985	4985	4985	0
206	20240826	160800	48756005	4985	4985	4985	4985	0
207	20240826	160700	48756005	4985	4985	4985	4985	0
208	20240826	160600	48756005	4985	4985	4985	4985	0
209	20240826	160500	48756005	4985	4985	4985	4985	0
210	20240826	160400	48756005	4985	4985	4985	4985	0
211	20240826	160300	48756005	4985	4985	4985	4985	0
212	20240826	160200	48756005	4985	4985	4985	4985	1297
213	20240826	160100	48756005	4985	4985	4985	4985	0
214	20240826	160000	48756005	4985	4985	4985	4985	0
215	20240826	155900	48756005	4985	4985	4985	4985	0
216	20240826	155800	48756005	4985	4985	4985	4985	0
217	20240826	155700	48756005	4985	4985	4985	4985	0
218	20240826	155600	48756005	4985	4985	4985	4985	0
219	20240826	155500	48756005	4985	4985	4985	4985	0
220	20240826	155400	48756005	4985	4985	4985	4985	0
221	20240826	155300	48756005	4985	4985	4985	4985	0
222	20240826	155200	48756005	4985	4985	4985	4985	0
223	20240826	155100	48756005	4985	4985	4985	4985	0
224	20240826	155000	48756005	4985	4985	4985	4985	0
225	20240826	154900	48756005	4985	4985	4985	4985	0
226	20240826	154800	48756005	4985	4985	4985	4985	0
227	20240826	154700	48756005	4985	4985	4985	4985	0
228	20240826	154600	48756005	4985	4985	4985	4985	0
229	20240826	154500	48756005	4985	4985	4985	4985	0
230	20240826	154400	48756005	4985	4985	4985	4985	0
231	20240826	154300	48756005	4985	4985	4985	4985	0
232	20240826	154200	48756005	4985	4985	4985	4985	0
233	20240826	154100	48756005	4985	4985	4985	4985	0
234	20240826	154000	48756005	4985	4985	4985	4985	0
235	20240826	153900	48756005	4985	4985	4985	4985	0
236	20240826	153800	48756005	4985	4985	4985	4985	0
237	20240826	153700	48756005	4985	4985	4985	4985	0
238	20240826	153600	48756005	4985	4985	4985	4985	0
239	20240826	153500	48756005	4985	4985	4985	4985	0
240	20240826	153400	48756005	4985	4985	4985	4985	0
241	20240826	153300	48756005	4985	4985	4985	4985	0
242	20240826	153200	48756005	4985	4985	4985	4985	1297
243	20240826	153100	48756005	4985	4985	4985	4985	0
244	20240826	153000	48756005	4985	4985	4985	4985	1297
245	20240826	152900	42290460	4990	4990	4990	4990	0
246	20240826	152800	42290460	4990	4990	4990	4990	0
247	20240826	152700	42290460	4990	4990	4990	4990	0
248	20240826	152600	42290460	4990	4990	4990	4990	0
249	20240826	152500	42290460	4990	4990	4990	4990	0
250	20240826	152400	42290460	4990	4990	4990	4990	0
251	20240826	152300	42290460	4990	4990	4990	4990	0
252	20240826	152200	42290460	4990	4990	4990	4990	0
253	20240826	152100	42290460	4990	4990	4990	4990	0
254	20240826	152000	42290460	4990	4990	4990	4990	0
255	20240826	151900	42290460	4990	4990	4990	4990	0
256	20240826	151800	42290460	4990	4990	4990	4990	0
257	20240826	151700	42290460	4990	4990	4990	4990	2
258	20240826	151600	42280480	4990	4990	4990	4990	4
259	20240826	151500	42260520	4990	4990	4990	4990	0
260	20240826	151400	42260520	4990	4990	4995	4990	5
261	20240826	151300	42235565	4990	4990	4990	4990	3
262	20240826	151200	42220595	4990	4990	4990	4990	3
263	20240826	151100	42205625	4990	4995	4995	4990	11
264	20240826	151000	42150705	4990	4990	4990	4990	3
265	20240826	150900	42135735	4990	4990	4990	4990	4
266	20240826	150800	42115775	4990	4990	4990	4990	161
267	20240826	150700	41312385	4990	4990	4990	4990	3
268	20240826	150600	41297415	4990	4990	4990	4990	4
269	20240826	150500	41277455	4990	4990	4990	4990	3
270	20240826	150400	41262485	4990	4990	4990	4990	3
271	20240826	150300	41247515	4990	4990	4990	4990	8
272	20240826	150200	41207595	4995	4995	4995	4995	426
273	20240826	150100	39079725	4995	4995	4995	4995	3
274	20240826	150000	39064740	4995	4995	4995	4995	2
275	20240826	145900	39054750	4995	4995	4995	4995	6
276	20240826	145800	39024780	4995	4995	4995	4995	4
277	20240826	145700	39004800	4995	4995	4995	4995	0
278	20240826	145600	39004800	4995	4995	4995	4995	3
279	20240826	145500	38989815	5000	5000	5000	5000	4
280	20240826	145400	38969815	4995	4995	4995	4995	4
281	20240826	145300	38949835	5000	5010	5010	5000	6
282	20240826	145200	38919785	5000	5010	5010	5000	33
283	20240826	145100	38754765	5000	4995	5000	4995	7
284	20240826	145000	38719780	5000	5000	5000	5000	0
285	20240826	144900	38719780	5000	4995	5000	4995	6
286	20240826	144800	38689795	4995	4995	4995	4995	504
287	20240826	144700	36172315	4995	5000	5000	4995	5
288	20240826	144600	36147330	5000	5000	5000	5000	3
289	20240826	144500	36132330	5000	5000	5000	5000	3
290	20240826	144400	36117330	5000	5000	5000	5000	1
291	20240826	144300	36112330	5000	4995	5000	4995	60
292	20240826	144200	35812345	4995	4985	4995	4985	67
293	20240826	144100	35477725	4985	4985	4985	4985	5
294	20240826	144000	35452800	4985	4985	4985	4985	3
295	20240826	143900	35437845	4985	4985	4985	4985	0
296	20240826	143800	35437845	4985	4985	4985	4985	3
297	20240826	143700	35422890	4985	4985	4985	4985	5
298	20240826	143600	35397965	4985	4985	4985	4985	3
299	20240826	143500	35383010	4985	4985	4985	4985	4
300	20240826	143400	35363070	4990	4990	4990	4990	2
301	20240826	143300	35353090	4990	4990	4990	4990	5
302	20240826	143200	35328140	4990	4990	4990	4990	3
303	20240826	143100	35313170	4990	4990	4990	4990	3
304	20240826	143000	35298200	4990	4990	4990	4990	4
305	20240826	142900	35278240	4990	4990	4990	4990	4
306	20240826	142800	35258280	4985	4985	4985	4985	3
307	20240826	142700	35243325	4985	4985	4985	4980	7
308	20240826	142600	35208435	4985	4985	4985	4985	3
309	20240826	142500	35193480	4985	4985	4985	4985	5
310	20240826	142400	35168555	4985	4985	4985	4985	0
311	20240826	142300	35168555	4985	4985	4985	4985	4
312	20240826	142200	35148615	4980	4980	4985	4980	8
313	20240826	142100	35108770	4985	4985	4985	4985	0
314	20240826	142000	35108770	4985	4985	4985	4985	5
315	20240826	141900	35083845	4985	4980	4985	4980	4
316	20240826	141800	35063910	4980	4980	4980	4980	0
317	20240826	141700	35063910	4980	4990	4990	4980	582
318	20240826	141600	32164780	4990	4990	4990	4990	5
319	20240826	141500	32139830	4990	4990	4990	4990	5
320	20240826	141400	32114880	4990	4990	4990	4990	2
321	20240826	141300	32104900	4990	4985	4990	4985	9
322	20240826	141200	32060020	4990	4990	4990	4990	1
323	20240826	141100	32055030	4990	4990	4990	4990	4
324	20240826	141000	32035070	4985	4990	4990	4985	1000
325	20240826	140900	27049730	4995	4995	4995	4995	6
326	20240826	140800	27019760	4995	4990	4995	4990	4
327	20240826	140700	26999795	4990	4990	4990	4990	3
328	20240826	140600	26984825	4990	4990	4990	4990	3
329	20240826	140500	26969855	4990	4990	4990	4990	4
330	20240826	140400	26949895	4990	4990	4990	4990	3
331	20240826	140300	26934925	4990	4990	4990	4990	0
332	20240826	140200	26934925	4990	4990	4990	4990	6
333	20240826	140100	26904985	4990	4990	4990	4990	3
334	20240826	140000	26890015	4990	4990	4990	4990	4
335	20240826	135900	26870055	4990	4990	4990	4990	3
336	20240826	135800	26855085	4990	4990	4990	4990	3
337	20240826	135700	26840115	4990	4990	4990	4990	3
338	20240826	135600	26825145	4990	4990	4990	4990	6
339	20240826	135500	26795205	4990	4990	4990	4990	504
340	20240826	135400	24280245	4990	4990	4990	4990	5
341	20240826	135300	24255295	4995	4995	4995	4995	0
342	20240826	135200	24255295	4995	4990	4995	4990	5
343	20240826	135100	24230335	4990	4990	4990	4990	4
344	20240826	135000	24210375	4990	4990	4990	4990	3
345	20240826	134900	24195405	4990	4990	4990	4990	5
346	20240826	134800	24170455	4990	4990	4990	4990	3
347	20240826	134700	24155485	4990	4990	4990	4990	3
348	20240826	134600	24140515	4990	4990	4990	4990	7
349	20240826	134500	24105585	4990	4990	4990	4990	0
350	20240826	134400	24105585	4990	4990	4990	4990	3
351	20240826	134300	24090615	4990	4990	4990	4990	4
352	20240826	134200	24070655	4995	4995	4995	4995	3
353	20240826	134100	24055670	4995	4995	4995	4995	0
354	20240826	134000	24055670	4995	4995	4995	4995	4
355	20240826	133900	24035690	4995	4995	4995	4995	3
356	20240826	133800	24020705	4995	4995	5000	4995	6
357	20240826	133700	23990730	4995	4995	4995	4995	3
358	20240826	133600	23975745	4995	4995	4995	4995	4
359	20240826	133500	23955765	4995	4990	4995	4990	7
360	20240826	133400	23920820	4995	4995	4995	4995	3
361	20240826	133300	23905835	4990	4990	4990	4990	3
362	20240826	133200	23890865	4990	4990	4990	4990	1
363	20240826	133100	23885875	4995	4995	4995	4995	3
364	20240826	133000	23870890	4995	4995	4995	4995	4
365	20240826	132900	23850910	4995	4990	4995	4990	7
366	20240826	132800	23815970	4990	4990	4990	4990	3
367	20240826	132700	23801000	4990	4990	4990	4990	1
368	20240826	132600	23796010	4990	4995	4995	4990	4
369	20240826	132500	23776045	4995	4995	4995	4995	1
370	20240826	132400	23771050	4990	4990	4990	4990	5
371	20240826	132300	23746100	4990	4990	4990	4990	3
372	20240826	132200	23731130	4990	4990	4990	4990	4
373	20240826	132100	23711170	4990	4990	4990	4990	3
374	20240826	132000	23696200	4990	4990	4990	4990	6
375	20240826	131900	23666260	4990	4990	4990	4990	3
376	20240826	131800	23651290	4990	4990	4990	4990	4
377	20240826	131700	23631330	4990	4990	4990	4990	0
378	20240826	131600	23631330	4990	4990	4990	4985	9
379	20240826	131500	23586435	4990	4990	4990	4990	3
380	20240826	131400	23571465	4990	4990	4990	4990	3
381	20240826	131300	23556495	4990	4990	4990	4990	1
382	20240826	131200	23551505	4990	4985	4990	4985	42
383	20240826	131100	23341940	4985	4985	4985	4985	3
384	20240826	131000	23326985	4985	4985	4985	4985	5
385	20240826	130900	23302060	4985	4985	4985	4985	0
386	20240826	130800	23302060	4985	4985	4985	4985	3
387	20240826	130700	23287105	4985	4985	4985	4985	5
388	20240826	130600	23262180	4985	4990	4990	4985	7
389	20240826	130500	23227265	4990	4990	4990	4990	4
390	20240826	130400	23207305	4990	4985	4990	4985	6
391	20240826	130300	23177380	4985	4985	4985	4985	4
392	20240826	130200	23157440	4990	4990	4990	4985	3
393	20240826	130100	23142475	4985	4985	4985	4985	3
394	20240826	130000	23127520	4985	4985	4985	4985	15
395	20240826	125900	23052745	4985	4985	4985	4985	6
396	20240826	125800	23022835	4985	4985	4985	4985	6
397	20240826	125700	22992925	4985	4985	4985	4985	4
398	20240826	125600	22972985	4985	4985	4985	4985	1
399	20240826	125500	22968000	4985	4985	4985	4985	4
400	20240826	125400	22948060	4990	4985	4990	4985	10
401	20240826	125300	22898180	4990	4990	4990	4990	0
402	20240826	125200	22898180	4990	4990	4990	4990	3
403	20240826	125100	22883210	4990	4990	4990	4990	2
404	20240826	125000	22873230	4990	4990	4990	4990	0
405	20240826	124900	22873230	4990	4990	4990	4990	5
406	20240826	124800	22848280	4990	4990	4990	4990	4
407	20240826	124700	22828320	4990	4990	4990	4990	3
408	20240826	124600	22813350	4995	4995	4995	4995	2
409	20240826	124500	22803360	4995	4995	4995	4995	5
410	20240826	124400	22778385	4995	4995	4995	4995	3
411	20240826	124300	22763400	4995	4995	4995	4995	5
412	20240826	124200	22738425	4995	4995	4995	4995	3
413	20240826	124100	22723440	4995	4995	4995	4995	3
414	20240826	124000	22708455	4995	4995	4995	4995	4
415	20240826	123900	22688475	4995	5000	5000	4995	4
416	20240826	123800	22668490	4995	4995	4995	4995	3
417	20240826	123700	22653505	4995	4995	4995	4995	6
418	20240826	123600	22623535	4995	4995	4995	4995	3
419	20240826	123500	22608550	5000	4995	5000	4995	4
420	20240826	123400	22588565	4995	4990	4995	4990	11
421	20240826	123300	22533635	4990	4990	4990	4990	0
422	20240826	123200	22533635	4990	4990	4990	4990	4
423	20240826	123100	22513675	4990	4990	4990	4990	3
424	20240826	123000	22498705	4990	4990	4990	4990	4
425	20240826	122900	22478745	4990	4990	4990	4990	5
426	20240826	122800	22453795	4990	4990	4990	4990	3
427	20240826	122700	22438825	4990	4990	4990	4990	3
428	20240826	122600	22423855	4990	4995	4995	4990	98
429	20240826	122500	21934365	4995	4995	4995	4995	3
430	20240826	122400	21919380	4995	4995	4995	4995	4
431	20240826	122300	21899400	4995	4990	4995	4990	7
432	20240826	122200	21864455	4995	4995	4995	4995	2
433	20240826	122100	21854465	4990	4990	4990	4990	3
434	20240826	122000	21839495	4995	4990	4995	4990	6
435	20240826	121900	21809540	4990	4990	4990	4990	0
436	20240826	121800	21809540	4990	4985	4990	4985	104
437	20240826	121700	21290600	4985	4985	4985	4985	4
438	20240826	121600	21270660	4985	4985	4985	4985	3
439	20240826	121500	21255705	4985	4985	4985	4985	1
440	20240826	121400	21250720	4985	4985	4985	4985	3
441	20240826	121300	21235765	4985	4985	4985	4985	3
442	20240826	121200	21220810	4985	4985	4985	4985	5
443	20240826	121100	21195885	4985	4985	4985	4985	3
444	20240826	121000	21180930	4985	4985	4985	4985	5
445	20240826	120900	21156005	4985	4985	4985	4985	3
446	20240826	120800	21141050	4985	4985	4985	4985	3
447	20240826	120700	21126095	4985	4985	4985	4985	5
448	20240826	120600	21101170	4985	4985	4985	4985	6
449	20240826	120500	21071260	4985	4985	4985	4985	0
450	20240826	120400	21071260	4985	4980	4985	4980	8
451	20240826	120300	21031415	4980	4980	4980	4980	3
452	20240826	120200	21016475	4980	4980	4980	4980	3
453	20240826	120100	21001535	4980	4980	4980	4980	1
454	20240826	120000	20996555	4980	4980	4980	4980	9
455	20240826	115900	20951735	4980	4980	4980	4980	8
456	20240826	115800	20911895	4980	4980	4980	4980	8
457	20240826	115700	20872055	4980	4980	4980	4980	4
458	20240826	115600	20852135	4985	4985	4985	4985	9
459	20240826	115500	20807270	4985	4985	4990	4985	108
460	20240826	115400	20268885	4985	4985	4985	4985	7
461	20240826	115300	20233990	4985	5000	5000	4985	8
462	20240826	115200	20194055	4995	4990	4995	4985	14
463	20240826	115100	20124195	4985	4985	4985	4985	7
464	20240826	115000	20089300	4985	4985	4985	4985	10
465	20240826	114900	20039450	4985	4985	4985	4985	14
466	20240826	114800	19969660	4985	4985	4985	4985	7
467	20240826	114700	19934765	4985	4985	4985	4985	7
468	20240826	114600	19899870	4985	4985	4985	4985	7
469	20240826	114500	19864975	4985	4985	4985	4985	12
470	20240826	114400	19805155	4985	4985	4985	4985	8
471	20240826	114300	19765275	4990	4990	4990	4990	3
472	20240826	114200	19750305	4990	4990	4995	4990	10
473	20240826	114100	19700400	4990	4990	4990	4990	10
474	20240826	114000	19650500	5000	4990	5000	4990	5
475	20240826	113900	19625540	4990	4990	4990	4990	5
476	20240826	113800	19600590	4990	4990	4990	4990	7
477	20240826	113700	19565660	4990	4990	4990	4990	9
478	20240826	113600	19520750	4990	4995	4995	4990	10
479	20240826	113500	19470820	4995	4995	4995	4995	7
480	20240826	113400	19435855	4995	4995	4995	4995	8
481	20240826	113300	19395895	4995	4995	4995	4995	7
482	20240826	113200	19360930	4995	4995	4995	4995	7
483	20240826	113100	19325965	4995	4995	4995	4995	13
484	20240826	113000	19261030	5000	4995	5000	4995	9
485	20240826	112900	19216065	4995	4995	4995	4995	7
486	20240826	112800	19181100	4995	4995	4995	4995	9
487	20240826	112700	19136145	4995	4995	4995	4995	7
488	20240826	112600	19101180	4995	4995	4995	4995	17
489	20240826	112500	19016265	4995	4995	4995	4995	7
490	20240826	112400	18981300	4995	4980	4995	4980	14
491	20240826	112300	18911515	4980	4980	4980	4980	4
492	20240826	112200	18891595	5000	4980	5000	4980	9
493	20240826	112100	18846695	4985	4985	4985	4985	1
494	20240826	112000	18841710	4980	4980	4980	4980	9
495	20240826	111900	18796890	4980	4980	4980	4980	3
496	20240826	111800	18781950	4995	4995	4995	4995	0
497	20240826	111700	18781950	4995	4995	4995	4995	1
498	20240826	111600	18776955	4995	4995	5000	4995	10
499	20240826	111500	18726995	4990	4995	5000	4990	10
500	20240826	111400	18677050	4990	4985	4990	4980	16
501	20240826	111300	18597280	4985	4985	4985	4985	1
502	20240826	111200	18592295	4985	4985	4985	4985	5
503	20240826	111100	18567370	4995	4995	4995	4995	5
504	20240826	111000	18542395	4990	4985	4990	4985	6
505	20240826	110900	18512460	4990	4985	4995	4985	8
506	20240826	110800	18472550	4985	4985	4985	4985	3
507	20240826	110700	18457595	4985	4985	4985	4985	3
508	20240826	110600	18442640	4990	4990	4990	4985	4
509	20240826	110500	18422685	4990	4990	4990	4990	4
510	20240826	110400	18402725	4990	4990	4990	4990	3
511	20240826	110300	18387755	4990	4990	4990	4990	2
512	20240826	110200	18377775	4990	4990	4990	4990	3
513	20240826	110100	18362805	4990	4990	4990	4990	4
514	20240826	110000	18342845	4990	4990	4990	4990	3
515	20240826	105900	18327875	4990	4990	4990	4990	3
516	20240826	105800	18312905	4990	4990	4990	4990	5
517	20240826	105700	18287955	4990	4990	4990	4990	3
518	20240826	105600	18272985	4995	4995	4995	4995	6
519	20240826	105500	18243015	4990	5000	5000	4990	9
520	20240826	105400	18198050	4995	5000	5000	4995	5
521	20240826	105300	18173070	4995	4990	5000	4990	6
522	20240826	105200	18143110	4990	4990	4990	4990	5
523	20240826	105100	18118160	4990	4990	4990	4990	4
524	20240826	105000	18098200	4990	4990	4990	4990	5
525	20240826	104900	18073250	4990	4990	4990	4990	3
526	20240826	104800	18058280	4995	4995	4995	4995	3
527	20240826	104700	18043295	4995	4995	4995	4995	4
528	20240826	104600	18023315	4995	4995	4995	4995	3
529	20240826	104500	18008330	5000	5000	5000	5000	467
530	20240826	104400	15673330	5000	5000	5000	5000	7
531	20240826	104300	15638330	5000	5000	5000	5000	3
532	20240826	104200	15623330	5000	5000	5000	5000	3
533	20240826	104100	15608330	5000	5010	5010	5000	3
534	20240826	104000	15593320	5010	5010	5010	5010	3
535	20240826	103900	15578290	5010	5000	5010	5000	7
536	20240826	103800	15543230	5000	5000	5000	5000	4
537	20240826	103700	15523230	5010	5010	5010	5010	1
538	20240826	103600	15518220	5000	5000	5000	5000	3
539	20240826	103500	15503220	5000	5000	5000	5000	7
540	20240826	103400	15468220	5000	5000	5000	5000	3
541	20240826	103300	15453220	5000	5000	5000	5000	5
542	20240826	103200	15428220	5000	5000	5000	5000	0
543	20240826	103100	15428220	5000	5000	5000	5000	6
544	20240826	103000	15398220	5000	5000	5000	5000	7
545	20240826	102900	15363220	5000	5000	5000	5000	3
546	20240826	102800	15348220	5000	5000	5000	5000	1
547	20240826	102700	15343220	5010	5010	5010	5010	0
548	20240826	102600	15343220	5010	5010	5010	5010	2
549	20240826	102500	15333200	5000	5000	5000	5000	4
550	20240826	102400	15313200	5000	5000	5000	5000	6
551	20240826	102300	15283200	5000	5000	5000	5000	6
552	20240826	102200	15253200	5000	5000	5000	5000	4
553	20240826	102100	15233200	5030	5030	5030	5030	0
554	20240826	102000	15233200	5030	5010	5030	5010	340
555	20240826	101900	13525660	5000	5000	5000	5000	4
556	20240826	101800	13505660	5000	5000	5000	5000	4
557	20240826	101700	13485660	5000	5000	5000	5000	5
558	20240826	101600	13460660	5010	5000	5010	5000	15
559	20240826	101500	13385540	5000	5000	5000	5000	3
560	20240826	101400	13370540	5000	5000	5000	5000	4
561	20240826	101300	13350540	5000	5000	5000	5000	3
562	20240826	101200	13335540	5000	5000	5000	5000	4
563	20240826	101100	13315540	5000	5000	5000	5000	5
564	20240826	101000	13290540	5000	5000	5000	5000	3
565	20240826	100900	13275540	5000	5000	5000	5000	0
566	20240826	100800	13275540	5000	5000	5000	5000	7
567	20240826	100700	13240540	5000	5010	5010	5000	4
568	20240826	100600	13220530	5000	5000	5000	5000	4
569	20240826	100500	13200530	5010	5010	5010	5010	1
570	20240826	100400	13195520	5010	5000	5010	5000	4
571	20240826	100300	13175510	5000	5000	5010	5000	206
572	20240826	100200	12145500	5000	5010	5010	5000	100
573	20240826	100100	11645190	5010	5010	5010	5010	43
574	20240826	100000	11429760	5010	5010	5010	5010	4
575	20240826	095900	11409720	5010	5010	5010	5010	4
576	20240826	095800	11389680	5010	5010	5010	5010	3
577	20240826	095700	11374650	5010	5010	5010	5010	4
578	20240826	095600	11354610	5010	5010	5010	5010	3
579	20240826	095500	11339580	5010	5010	5010	5010	5
580	20240826	095400	11314530	5020	5020	5020	5020	55
581	20240826	095300	11038430	5020	5020	5020	5020	4
582	20240826	095200	11018350	5020	5020	5020	5020	4
583	20240826	095100	10998270	5020	5020	5020	5020	0
584	20240826	095000	10998270	5020	5020	5020	5020	30
585	20240826	094900	10847670	5020	5020	5020	5020	5
586	20240826	094800	10822570	5020	5020	5020	5020	3
587	20240826	094700	10807510	5020	5020	5020	5020	3
588	20240826	094600	10792450	5030	5000	5030	5000	123
589	20240826	094500	10175380	5010	5010	5010	5010	0
590	20240826	094400	10175380	5010	5010	5010	5000	6
591	20240826	094300	10145340	5010	5010	5010	5010	23
592	20240826	094200	10030110	5020	5020	5020	5020	1
593	20240826	094100	10025090	5010	5020	5020	5000	1001
594	20240826	094000	5007390	5020	5020	5020	5020	3
595	20240826	093900	4992330	5020	5020	5020	5020	4
596	20240826	093800	4972250	5020	5030	5030	5020	6
597	20240826	093700	4942120	5020	5020	5020	5020	3
598	20240826	093600	4927060	5030	5020	5030	5020	4
599	20240826	093500	4906970	5020	5020	5020	5020	4
600	20240826	093400	4886890	5020	5020	5020	5020	12
601	20240826	093300	4826650	5020	5020	5020	5020	2
602	20240826	093200	4816610	5020	5020	5020	5020	4
603	20240826	093100	4796530	5020	5020	5020	5020	3
604	20240826	093000	4781470	5020	5020	5020	5020	4
605	20240826	092900	4761390	5020	5020	5020	5020	3
606	20240826	092800	4746330	5020	5020	5020	5020	53
607	20240826	092700	4480270	5020	5020	5020	5020	4
608	20240826	092600	4460190	5020	5020	5020	5020	4
609	20240826	092500	4440110	5020	5020	5020	5020	3
610	20240826	092400	4425050	5020	5020	5020	5020	5
611	20240826	092300	4399950	5020	5020	5020	5020	3
612	20240826	092200	4384890	5020	5020	5020	5020	4
613	20240826	092100	4364810	5020	5020	5020	5020	3
614	20240826	092000	4349750	5020	5020	5020	5020	3
615	20240826	091900	4334690	5020	5020	5020	5020	105
616	20240826	091800	3807590	5020	5020	5020	5020	3
617	20240826	091700	3792530	5020	5020	5020	5020	3
618	20240826	091600	3777470	5020	5020	5020	5020	5
619	20240826	091500	3752370	5020	5020	5020	5020	0
620	20240826	091400	3752370	5020	5020	5020	5020	3
621	20240826	091300	3737310	5020	5020	5020	5020	4
622	20240826	091200	3717230	5020	5020	5020	5020	4
623	20240826	091100	3697150	5020	5020	5020	5020	4
624	20240826	091000	3677070	5020	5030	5030	5020	5
625	20240826	090900	3651950	5020	5020	5020	5020	3
626	20240826	090800	3636890	5020	5020	5020	5020	5
627	20240826	090700	3611790	5020	5030	5030	5020	4
628	20240826	090600	3591700	5020	5030	5030	5020	276
629	20240826	090500	2203460	5030	5030	5030	5030	57
630	20240826	090400	1916750	5030	5030	5030	5030	20
631	20240826	090300	1816150	5020	5020	5020	5020	0
632	20240826	090200	1816150	5020	5020	5030	5020	252
633	20240826	090100	551100	5010	5010	5010	5010	0
634	20240826	090000	551100	5010	5010	5010	5010	110