KissMeData/023350/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	190600	103738990	4975	4975	4975	4975	1102
3	20240822	190500	103738990	4975	4975	4975	4975	0
4	20240822	190400	103738990	4975	4975	4975	4975	0
5	20240822	190300	103738990	4975	4975	4975	4975	0
6	20240822	190200	103738990	4975	4975	4975	4975	0
7	20240822	190100	103738990	4975	4975	4975	4975	0
8	20240822	190000	103738990	4975	4975	4975	4975	0
9	20240822	185900	103738990	4975	4975	4975	4975	0
10	20240822	185800	103738990	4975	4975	4975	4975	0
11	20240822	185700	103738990	4975	4975	4975	4975	0
12	20240822	185600	103738990	4975	4975	4975	4975	0
13	20240822	185500	103738990	4975	4975	4975	4975	0
14	20240822	185400	103738990	4975	4975	4975	4975	0
15	20240822	185300	103738990	4975	4975	4975	4975	0
16	20240822	185200	103738990	4975	4975	4975	4975	0
17	20240822	185100	103738990	4975	4975	4975	4975	0
18	20240822	185000	103738990	4975	4975	4975	4975	0
19	20240822	184900	103738990	4975	4975	4975	4975	0
20	20240822	184800	103738990	4975	4975	4975	4975	0
21	20240822	184700	103738990	4975	4975	4975	4975	0
22	20240822	184600	103738990	4975	4975	4975	4975	0
23	20240822	184500	103738990	4975	4975	4975	4975	0
24	20240822	184400	103738990	4975	4975	4975	4975	0
25	20240822	184300	103738990	4975	4975	4975	4975	0
26	20240822	184200	103738990	4975	4975	4975	4975	0
27	20240822	184100	103738990	4975	4975	4975	4975	0
28	20240822	184000	103738990	4975	4975	4975	4975	0
29	20240822	183900	103738990	4975	4975	4975	4975	0
30	20240822	183800	103738990	4975	4975	4975	4975	0
31	20240822	183700	103738990	4975	4975	4975	4975	0
32	20240822	183600	103738990	4975	4975	4975	4975	1102
33	20240822	183500	103738990	4975	4975	4975	4975	0
34	20240822	183400	103738990	4975	4975	4975	4975	0
35	20240822	183300	103738990	4975	4975	4975	4975	0
36	20240822	183200	103738990	4975	4975	4975	4975	0
37	20240822	183100	103738990	4975	4975	4975	4975	0
38	20240822	183000	103738990	4975	4975	4975	4975	0
39	20240822	182900	103738990	4975	4975	4975	4975	0
40	20240822	182800	103738990	4975	4975	4975	4975	0
41	20240822	182700	103738990	4975	4975	4975	4975	0
42	20240822	182600	103738990	4975	4975	4975	4975	0
43	20240822	182500	103738990	4975	4975	4975	4975	0
44	20240822	182400	103738990	4975	4975	4975	4975	0
45	20240822	182300	103738990	4975	4975	4975	4975	0
46	20240822	182200	103738990	4975	4975	4975	4975	0
47	20240822	182100	103738990	4975	4975	4975	4975	0
48	20240822	182000	103738990	4975	4975	4975	4975	0
49	20240822	181900	103738990	4975	4975	4975	4975	0
50	20240822	181800	103738990	4975	4975	4975	4975	0
51	20240822	181700	103738990	4975	4975	4975	4975	0
52	20240822	181600	103738990	4975	4975	4975	4975	0
53	20240822	181500	103738990	4975	4975	4975	4975	0
54	20240822	181400	103738990	4975	4975	4975	4975	0
55	20240822	181300	103738990	4975	4975	4975	4975	0
56	20240822	181200	103738990	4975	4975	4975	4975	0
57	20240822	181100	103738990	4975	4975	4975	4975	0
58	20240822	181000	103738990	4975	4975	4975	4975	0
59	20240822	180900	103738990	4975	4975	4975	4975	0
60	20240822	180800	103738990	4975	4975	4975	4975	0
61	20240822	180700	103738990	4975	4975	4975	4975	0
62	20240822	180600	103738990	4975	4975	4975	4975	1102
63	20240822	180500	103738990	4975	4975	4975	4975	0
64	20240822	180400	103738990	4975	4975	4975	4975	0
65	20240822	180300	103738990	4975	4975	4975	4975	0
66	20240822	180200	103738990	4975	4975	4975	4975	0
67	20240822	180100	103738990	4975	4975	4975	4975	0
68	20240822	180000	103738990	4975	4975	4975	4975	0
69	20240822	175900	103738990	4975	4975	4975	4975	0
70	20240822	175800	103738990	4975	4975	4975	4975	0
71	20240822	175700	103738990	4975	4975	4975	4975	0
72	20240822	175600	103738990	4975	4975	4975	4975	0
73	20240822	175500	103738990	4975	4975	4975	4975	0
74	20240822	175400	103738990	4975	4975	4975	4975	0
75	20240822	175300	103738990	4975	4975	4975	4975	0
76	20240822	175200	103738990	4975	4975	4975	4975	0
77	20240822	175100	103738990	4975	4975	4975	4975	0
78	20240822	175000	103738990	4975	4975	4975	4975	0
79	20240822	174900	103738990	4975	4975	4975	4975	0
80	20240822	174800	103738990	4975	4975	4975	4975	0
81	20240822	174700	103738990	4975	4975	4975	4975	0
82	20240822	174600	103738990	4975	4975	4975	4975	0
83	20240822	174500	103738990	4975	4975	4975	4975	0
84	20240822	174400	103738990	4975	4975	4975	4975	0
85	20240822	174300	103738990	4975	4975	4975	4975	0
86	20240822	174200	103738990	4975	4975	4975	4975	0
87	20240822	174100	103738990	4975	4975	4975	4975	0
88	20240822	174000	103738990	4975	4975	4975	4975	0
89	20240822	173900	103738990	4975	4975	4975	4975	0
90	20240822	173800	103738990	4975	4975	4975	4975	0
91	20240822	173700	103738990	4975	4975	4975	4975	0
92	20240822	173600	103738990	4975	4975	4975	4975	1102
93	20240822	173500	103738990	4975	4975	4975	4975	0
94	20240822	173400	103738990	4975	4975	4975	4975	0
95	20240822	173300	103738990	4975	4975	4975	4975	0
96	20240822	173200	103738990	4975	4975	4975	4975	0
97	20240822	173100	103738990	4975	4975	4975	4975	0
98	20240822	173000	103738990	4975	4975	4975	4975	0
99	20240822	172900	103738990	4975	4975	4975	4975	0
100	20240822	172800	103738990	4975	4975	4975	4975	0
101	20240822	172700	103738990	4975	4975	4975	4975	0
102	20240822	172600	103738990	4975	4975	4975	4975	0
103	20240822	172500	103738990	4975	4975	4975	4975	0
104	20240822	172400	103738990	4975	4975	4975	4975	0
105	20240822	172300	103738990	4975	4975	4975	4975	0
106	20240822	172200	103738990	4975	4975	4975	4975	0
107	20240822	172100	103738990	4975	4975	4975	4975	0
108	20240822	172000	103738990	4975	4975	4975	4975	0
109	20240822	171900	103738990	4975	4975	4975	4975	0
110	20240822	171800	103738990	4975	4975	4975	4975	0
111	20240822	171700	103738990	4975	4975	4975	4975	0
112	20240822	171600	103738990	4975	4975	4975	4975	0
113	20240822	171500	103738990	4975	4975	4975	4975	0
114	20240822	171400	103738990	4975	4975	4975	4975	0
115	20240822	171300	103738990	4975	4975	4975	4975	0
116	20240822	171200	103738990	4975	4975	4975	4975	0
117	20240822	171100	103738990	4975	4975	4975	4975	0
118	20240822	171000	103738990	4975	4975	4975	4975	0
119	20240822	170900	103738990	4975	4975	4975	4975	0
120	20240822	170800	103738990	4975	4975	4975	4975	0
121	20240822	170700	103738990	4975	4975	4975	4975	0
122	20240822	170600	103738990	4975	4975	4975	4975	1102
123	20240822	170500	103738990	4975	4975	4975	4975	0
124	20240822	170400	103738990	4975	4975	4975	4975	0
125	20240822	170300	103738990	4975	4975	4975	4975	0
126	20240822	170200	103738990	4975	4975	4975	4975	0
127	20240822	170100	103738990	4975	4975	4975	4975	0
128	20240822	170000	103738990	4975	4975	4975	4975	0
129	20240822	165900	103738990	4975	4975	4975	4975	0
130	20240822	165800	103738990	4975	4975	4975	4975	0
131	20240822	165700	103738990	4975	4975	4975	4975	0
132	20240822	165600	103738990	4975	4975	4975	4975	0
133	20240822	165500	103738990	4975	4975	4975	4975	0
134	20240822	165400	103738990	4975	4975	4975	4975	0
135	20240822	165300	103738990	4975	4975	4975	4975	0
136	20240822	165200	103738990	4975	4975	4975	4975	0
137	20240822	165100	103738990	4975	4975	4975	4975	0
138	20240822	165000	103738990	4975	4975	4975	4975	0
139	20240822	164900	103738990	4975	4975	4975	4975	0
140	20240822	164800	103738990	4975	4975	4975	4975	0
141	20240822	164700	103738990	4975	4975	4975	4975	0
142	20240822	164600	103738990	4975	4975	4975	4975	0
143	20240822	164500	103738990	4975	4975	4975	4975	0
144	20240822	164400	103738990	4975	4975	4975	4975	0
145	20240822	164300	103738990	4975	4975	4975	4975	0
146	20240822	164200	103738990	4975	4975	4975	4975	0
147	20240822	164100	103738990	4975	4975	4975	4975	0
148	20240822	164000	103738990	4975	4975	4975	4975	0
149	20240822	163900	103738990	4975	4975	4975	4975	0
150	20240822	163800	103738990	4975	4975	4975	4975	0
151	20240822	163700	103738990	4975	4975	4975	4975	0
152	20240822	163600	103738990	4975	4975	4975	4975	1102
153	20240822	163500	103738990	4975	4975	4975	4975	0
154	20240822	163400	103738990	4975	4975	4975	4975	0
155	20240822	163300	103738990	4975	4975	4975	4975	0
156	20240822	163200	103738990	4975	4975	4975	4975	0
157	20240822	163100	103738990	4975	4975	4975	4975	0
158	20240822	163000	103738990	4975	4975	4975	4975	0
159	20240822	162900	103738990	4975	4975	4975	4975	0
160	20240822	162800	103738990	4975	4975	4975	4975	0
161	20240822	162700	103738990	4975	4975	4975	4975	0
162	20240822	162600	103738990	4975	4975	4975	4975	0
163	20240822	162500	103738990	4975	4975	4975	4975	0
164	20240822	162400	103738990	4975	4975	4975	4975	0
165	20240822	162300	103738990	4975	4975	4975	4975	0
166	20240822	162200	103738990	4975	4975	4975	4975	0
167	20240822	162100	103738990	4975	4975	4975	4975	0
168	20240822	162000	103738990	4975	4975	4975	4975	0
169	20240822	161900	103738990	4975	4975	4975	4975	0
170	20240822	161800	103738990	4975	4975	4975	4975	0
171	20240822	161700	103738990	4975	4975	4975	4975	0
172	20240822	161600	103738990	4975	4975	4975	4975	0
173	20240822	161500	103738990	4975	4975	4975	4975	0
174	20240822	161400	103738990	4975	4975	4975	4975	0
175	20240822	161300	103738990	4975	4975	4975	4975	0
176	20240822	161200	103738990	4975	4975	4975	4975	0
177	20240822	161100	103738990	4975	4975	4975	4975	0
178	20240822	161000	103738990	4975	4975	4975	4975	0
179	20240822	160900	103738990	4975	4975	4975	4975	0
180	20240822	160800	103738990	4975	4975	4975	4975	0
181	20240822	160700	103738990	4975	4975	4975	4975	0
182	20240822	160600	103738990	4975	4975	4975	4975	1102
183	20240822	160500	103738990	4975	4975	4975	4975	0
184	20240822	160400	103738990	4975	4975	4975	4975	0
185	20240822	160300	103738990	4975	4975	4975	4975	0
186	20240822	160200	103738990	4975	4975	4975	4975	0
187	20240822	160100	103738990	4975	4975	4975	4975	0
188	20240822	160000	103738990	4975	4975	4975	4975	0
189	20240822	155900	103738990	4975	4975	4975	4975	0
190	20240822	155800	103738990	4975	4975	4975	4975	0
191	20240822	155700	103738990	4975	4975	4975	4975	0
192	20240822	155600	103738990	4975	4975	4975	4975	0
193	20240822	155500	103738990	4975	4975	4975	4975	0
194	20240822	155400	103738990	4975	4975	4975	4975	0
195	20240822	155300	103738990	4975	4975	4975	4975	0
196	20240822	155200	103738990	4975	4975	4975	4975	0
197	20240822	155100	103738990	4975	4975	4975	4975	0
198	20240822	155000	103738990	4975	4975	4975	4975	0
199	20240822	154900	103738990	4975	4975	4975	4975	0
200	20240822	154800	103738990	4975	4975	4975	4975	0
201	20240822	154700	103738990	4975	4975	4975	4975	0
202	20240822	154600	103738990	4975	4975	4975	4975	0
203	20240822	154500	103738990	4975	4975	4975	4975	0
204	20240822	154400	103738990	4975	4975	4975	4975	0
205	20240822	154300	103738990	4975	4975	4975	4975	0
206	20240822	154200	103738990	4975	4975	4975	4975	0
207	20240822	154100	103738990	4975	4975	4975	4975	0
208	20240822	154000	103738990	4975	4975	4975	4975	0
209	20240822	153900	103738990	4975	4975	4975	4975	0
210	20240822	153800	103738990	4975	4975	4975	4975	0
211	20240822	153700	103738990	4975	4975	4975	4975	0
212	20240822	153600	103738990	4975	4975	4975	4975	1102
213	20240822	153500	103738990	4975	4975	4975	4975	0
214	20240822	153400	103738990	4975	4975	4975	4975	0
215	20240822	153300	103738990	4975	4975	4975	4975	0
216	20240822	153200	103738990	4975	4975	4975	4975	0
217	20240822	153100	103738990	4975	4975	4975	4975	0
218	20240822	153000	103738990	4975	4975	4975	4975	1102
219	20240822	152900	98256540	5030	5030	5030	5030	0
220	20240822	152800	98256540	5030	5030	5030	5030	0
221	20240822	152700	98256540	5030	5030	5030	5030	0
222	20240822	152600	98256540	5030	5030	5030	5030	0
223	20240822	152500	98256540	5030	5030	5030	5030	0
224	20240822	152400	98256540	5030	5030	5030	5030	0
225	20240822	152300	98256540	5030	5030	5030	5030	0
226	20240822	152200	98256540	5030	5030	5030	5030	0
227	20240822	152100	98256540	5030	5030	5030	5030	0
228	20240822	152000	98256540	5030	5030	5030	5030	0
229	20240822	151900	98256540	5030	4980	5030	4980	14
230	20240822	151800	98186420	4980	4980	4980	4980	206
231	20240822	151700	97160540	5000	5000	5000	5000	0
232	20240822	151600	97160540	5000	5000	5000	5000	0
233	20240822	151500	97160540	5000	5000	5000	5000	0
234	20240822	151400	97160540	5000	5000	5000	5000	1
235	20240822	151300	97155540	4980	4980	4980	4980	0
236	20240822	151200	97155540	4980	4980	4980	4980	0
237	20240822	151100	97155540	4980	4980	4980	4980	243
238	20240822	151000	95945400	5000	4980	5000	4980	23
239	20240822	150900	95830840	4980	4980	4980	4980	1
240	20240822	150800	95825860	4985	4985	4985	4985	0
241	20240822	150700	95825860	4985	4985	4985	4985	164
242	20240822	150600	95008320	4985	4985	4985	4985	50
243	20240822	150500	94759070	4985	4985	4985	4985	0
244	20240822	150400	94759070	4985	4985	4985	4985	187
245	20240822	150300	93826875	5000	5000	5000	5000	1
246	20240822	150200	93821875	4985	4985	4985	4985	0
247	20240822	150100	93821875	4985	4985	4985	4985	0
248	20240822	150000	93821875	4985	4985	4985	4985	22
249	20240822	145900	93712205	4985	4985	4985	4985	0
250	20240822	145800	93712205	4985	4985	4985	4985	0
251	20240822	145700	93712205	4985	4985	4985	4985	0
252	20240822	145600	93712205	4985	4985	4985	4985	0
253	20240822	145500	93712205	4985	4985	4985	4985	67
254	20240822	145400	93378210	4985	4985	4985	4985	27
255	20240822	145300	93243615	4985	4985	4985	4985	6
256	20240822	145200	93213705	4985	4985	4985	4985	10
257	20240822	145100	93163855	4985	4985	4985	4985	0
258	20240822	145000	93163855	4985	4985	4985	4985	22
259	20240822	144900	93054185	4985	4985	4985	4985	0
260	20240822	144800	93054185	4985	4985	4985	4985	4
261	20240822	144700	93034245	4985	4985	4985	4985	96
262	20240822	144600	92555685	4985	4985	4985	4985	0
263	20240822	144500	92555685	4985	4985	4985	4985	0
264	20240822	144400	92555685	4985	4985	4985	4985	0
265	20240822	144300	92555685	4985	4985	4985	4985	0
266	20240822	144200	92555685	4985	4985	4985	4985	7
267	20240822	144100	92520790	4985	4985	4985	4985	0
268	20240822	144000	92520790	4985	4990	4990	4985	15
269	20240822	143900	92445990	4985	4985	4985	4985	0
270	20240822	143800	92445990	4985	4985	4985	4985	0
271	20240822	143700	92445990	4985	4985	4985	4985	0
272	20240822	143600	92445990	4985	4985	4985	4985	0
273	20240822	143500	92445990	4985	4985	4985	4985	0
274	20240822	143400	92445990	4985	4985	4985	4985	0
275	20240822	143300	92445990	4985	4985	4985	4985	0
276	20240822	143200	92445990	4985	4985	4985	4985	0
277	20240822	143100	92445990	4985	4985	4985	4985	0
278	20240822	143000	92445990	4985	4985	4985	4985	22
279	20240822	142900	92336320	4985	4985	4985	4985	0
280	20240822	142800	92336320	4985	4985	4985	4985	0
281	20240822	142700	92336320	4985	4985	4985	4985	0
282	20240822	142600	92336320	4985	4985	4985	4985	0
283	20240822	142500	92336320	4985	4985	4985	4985	0
284	20240822	142400	92336320	4985	4985	4985	4985	0
285	20240822	142300	92336320	4985	4985	4985	4985	0
286	20240822	142200	92336320	4985	4985	4985	4985	0
287	20240822	142100	92336320	4985	4985	4985	4985	0
288	20240822	142000	92336320	4985	4985	4985	4985	21
289	20240822	141900	92231635	4980	4980	4980	4980	0
290	20240822	141800	92231635	4980	4980	4980	4980	0
291	20240822	141700	92231635	4980	4980	4980	4980	0
292	20240822	141600	92231635	4980	4980	4980	4980	0
293	20240822	141500	92231635	4980	4980	4980	4980	0
294	20240822	141400	92231635	4980	4980	4980	4980	0
295	20240822	141300	92231635	4980	4985	4985	4980	22
296	20240822	141200	92122045	5000	5000	5000	5000	0
297	20240822	141100	92122045	5000	5000	5000	5000	0
298	20240822	141000	92122045	5000	5000	5000	5000	0
299	20240822	140900	92122045	5000	5000	5000	5000	0
300	20240822	140800	92122045	5000	5000	5000	5000	0
301	20240822	140700	92122045	5000	5000	5000	5000	0
302	20240822	140600	92122045	5000	5000	5000	5000	0
303	20240822	140500	92122045	5000	4985	5000	4975	5317
304	20240822	140400	65640795	4985	4985	4985	4985	0
305	20240822	140300	65640795	4985	4985	4985	4985	1
306	20240822	140200	65635810	5000	5000	5000	5000	1
307	20240822	140100	65630810	4985	4985	4985	4985	0
308	20240822	140000	65630810	4985	4985	4985	4985	22
309	20240822	135900	65521140	4985	4985	4985	4985	0
310	20240822	135800	65521140	4985	4985	4985	4985	0
311	20240822	135700	65521140	4985	4985	4985	4985	5
312	20240822	135600	65496215	4985	4985	4985	4985	0
313	20240822	135500	65496215	4985	4985	4985	4985	0
314	20240822	135400	65496215	4985	4985	4985	4985	0
315	20240822	135300	65496215	4985	4985	4985	4985	0
316	20240822	135200	65496215	4985	4985	4985	4985	0
317	20240822	135100	65496215	4985	4985	4985	4985	0
318	20240822	135000	65496215	4985	4985	4985	4985	21
319	20240822	134900	65391530	4985	4985	4985	4985	0
320	20240822	134800	65391530	4985	4985	4985	4985	0
321	20240822	134700	65391530	4985	4985	4985	4985	0
322	20240822	134600	65391530	4985	4985	4985	4985	0
323	20240822	134500	65391530	4985	4985	4985	4985	0
324	20240822	134400	65391530	4985	4985	4985	4985	0
325	20240822	134300	65391530	4985	4985	4985	4985	0
326	20240822	134200	65391530	4985	4985	4985	4985	0
327	20240822	134100	65391530	4985	4985	4985	4985	1
328	20240822	134000	65386545	4985	4985	4985	4985	61
329	20240822	133900	65082460	4985	4985	4985	4985	0
330	20240822	133800	65082460	4985	4985	4985	4985	0
331	20240822	133700	65082460	4985	4985	4985	4985	0
332	20240822	133600	65082460	4985	4985	4985	4985	0
333	20240822	133500	65082460	4985	4985	4985	4985	0
334	20240822	133400	65082460	4985	4985	4985	4985	0
335	20240822	133300	65082460	4985	4985	4985	4985	0
336	20240822	133200	65082460	4985	4985	4985	4985	0
337	20240822	133100	65082460	4985	4985	4985	4985	0
338	20240822	133000	65082460	4985	4985	4985	4985	22
339	20240822	132900	64972790	4985	4985	4985	4985	0
340	20240822	132800	64972790	4985	4985	4985	4985	0
341	20240822	132700	64972790	4985	4985	4985	4985	0
342	20240822	132600	64972790	4985	4985	4985	4985	0
343	20240822	132500	64972790	4985	4985	4985	4985	0
344	20240822	132400	64972790	4985	4985	4985	4985	0
345	20240822	132300	64972790	4985	4990	4990	4985	21
346	20240822	132200	64868025	4995	4995	4995	4995	0
347	20240822	132100	64868025	4995	4995	4995	4995	0
348	20240822	132000	64868025	4995	4995	4995	4995	1
349	20240822	131900	64863030	4995	4995	4995	4995	0
350	20240822	131800	64863030	4995	4995	4995	4995	0
351	20240822	131700	64863030	4995	4995	4995	4995	0
352	20240822	131600	64863030	4995	4995	4995	4995	0
353	20240822	131500	64863030	4995	4995	4995	4995	2
354	20240822	131400	64853040	4995	4995	4995	4995	0
355	20240822	131300	64853040	4995	4995	4995	4995	39
356	20240822	131200	64658235	4985	4985	4985	4985	0
357	20240822	131100	64658235	4985	4985	4985	4985	0
358	20240822	131000	64658235	4985	4985	4985	4985	22
359	20240822	130900	64548565	4980	4980	4980	4980	0
360	20240822	130800	64548565	4980	4980	4980	4980	0
361	20240822	130700	64548565	4980	4980	4980	4980	0
362	20240822	130600	64548565	4980	4980	4980	4980	0
363	20240822	130500	64548565	4980	4980	4980	4980	0
364	20240822	130400	64548565	4980	4980	4980	4980	0
365	20240822	130300	64548565	4980	4980	4980	4980	1
366	20240822	130200	64543585	4985	4985	4985	4985	0
367	20240822	130100	64543585	4985	4985	4985	4985	20
368	20240822	130000	64443885	4985	4985	4985	4985	1987
369	20240822	125900	54538690	4990	4990	4990	4990	1
370	20240822	125800	54533700	4990	4990	4990	4990	30
371	20240822	125700	54384000	4985	5000	5000	4985	4376
372	20240822	125600	32527080	5000	5000	5000	5000	0
373	20240822	125500	32527080	5000	5000	5000	5000	0
374	20240822	125400	32527080	5000	5000	5000	5000	0
375	20240822	125300	32527080	5000	5000	5000	5000	0
376	20240822	125200	32527080	5000	5000	5000	5000	0
377	20240822	125100	32527080	5000	5000	5000	5000	0
378	20240822	125000	32527080	5000	5000	5000	5000	21
379	20240822	124900	32422080	5000	5000	5000	5000	0
380	20240822	124800	32422080	5000	5000	5000	5000	0
381	20240822	124700	32422080	5000	5000	5000	5000	0
382	20240822	124600	32422080	5000	5000	5000	5000	0
383	20240822	124500	32422080	5000	5000	5000	5000	0
384	20240822	124400	32422080	5000	5000	5000	5000	0
385	20240822	124300	32422080	5000	5000	5000	5000	23
386	20240822	124200	32307080	5020	5020	5020	5020	0
387	20240822	124100	32307080	5020	5020	5020	5020	0
388	20240822	124000	32307080	5020	5020	5020	5020	10
389	20240822	123900	32256880	5020	5020	5020	5020	0
390	20240822	123800	32256880	5020	5020	5020	5020	5
391	20240822	123700	32231780	5000	5000	5000	5000	0
392	20240822	123600	32231780	5000	5000	5000	5000	0
393	20240822	123500	32231780	5000	5000	5000	5000	0
394	20240822	123400	32231780	5000	5000	5000	5000	0
395	20240822	123300	32231780	5000	5000	5000	5000	0
396	20240822	123200	32231780	5000	5000	5000	5000	0
397	20240822	123100	32231780	5000	5000	5000	5000	0
398	20240822	123000	32231780	5000	5000	5000	5000	20
399	20240822	122900	32131780	5000	5000	5000	5000	0
400	20240822	122800	32131780	5000	5000	5000	5000	0
401	20240822	122700	32131780	5000	5000	5000	5000	0
402	20240822	122600	32131780	5000	5000	5000	5000	0
403	20240822	122500	32131780	5000	5000	5000	5000	0
404	20240822	122400	32131780	5000	5000	5000	5000	0
405	20240822	122300	32131780	5000	5000	5000	5000	2
406	20240822	122200	32121780	5020	5020	5020	5020	0
407	20240822	122100	32121780	5020	5020	5020	5020	0
408	20240822	122000	32121780	5020	5000	5020	5000	158
409	20240822	121900	31330400	5000	5000	5000	5000	0
410	20240822	121800	31330400	5000	5000	5000	5000	0
411	20240822	121700	31330400	5000	5000	5000	5000	0
412	20240822	121600	31330400	5000	5000	5000	5000	0
413	20240822	121500	31330400	5000	5000	5000	5000	0
414	20240822	121400	31330400	5000	5000	5000	5000	0
415	20240822	121300	31330400	5000	5000	5000	5000	0
416	20240822	121200	31330400	5000	5000	5000	5000	0
417	20240822	121100	31330400	5000	5000	5000	5000	0
418	20240822	121000	31330400	5000	5000	5000	5000	21
419	20240822	120900	31225400	5000	5000	5000	5000	0
420	20240822	120800	31225400	5000	5000	5000	5000	0
421	20240822	120700	31225400	5000	5000	5000	5000	0
422	20240822	120600	31225400	5000	5000	5000	5000	0
423	20240822	120500	31225400	5000	5000	5000	5000	0
424	20240822	120400	31225400	5000	5000	5000	5000	0
425	20240822	120300	31225400	5000	5000	5000	5000	0
426	20240822	120200	31225400	5000	5000	5000	5000	0
427	20240822	120100	31225400	5000	5000	5000	5000	22
428	20240822	120000	31115400	5000	5000	5000	5000	76
429	20240822	115900	30735400	5010	5010	5010	5010	0
430	20240822	115800	30735400	5010	5010	5010	5010	0
431	20240822	115700	30735400	5010	5010	5010	5010	0
432	20240822	115600	30735400	5010	5010	5010	5010	0
433	20240822	115500	30735400	5010	5010	5010	5010	0
434	20240822	115400	30735400	5010	5010	5010	5010	25
435	20240822	115300	30610150	5010	5010	5010	5010	0
436	20240822	115200	30610150	5010	5010	5010	5010	0
437	20240822	115100	30610150	5010	5010	5010	5010	1
438	20240822	115000	30605140	5010	5010	5010	5010	21
439	20240822	114900	30499930	5000	5000	5000	5000	0
440	20240822	114800	30499930	5000	5000	5000	5000	0
441	20240822	114700	30499930	5000	5000	5000	5000	0
442	20240822	114600	30499930	5000	5000	5000	5000	1
443	20240822	114500	30494930	5010	5010	5010	5010	20
444	20240822	114400	30394730	5000	5000	5000	5000	0
445	20240822	114300	30394730	5000	5000	5000	5000	1182
446	20240822	114200	24484730	5010	5010	5010	5010	0
447	20240822	114100	24484730	5010	5010	5010	5010	0
448	20240822	114000	24484730	5010	5010	5010	5010	0
449	20240822	113900	24484730	5010	5010	5010	5010	0
450	20240822	113800	24484730	5010	5010	5010	5010	10
451	20240822	113700	24434630	5000	5000	5000	5000	0
452	20240822	113600	24434630	5000	5000	5000	5000	0
453	20240822	113500	24434630	5000	5000	5000	5000	0
454	20240822	113400	24434630	5000	5000	5000	5000	0
455	20240822	113300	24434630	5000	5000	5000	5000	21
456	20240822	113200	24329630	5010	5010	5010	5010	0
457	20240822	113100	24329630	5010	5010	5010	5010	0
458	20240822	113000	24329630	5010	5010	5010	5010	0
459	20240822	112900	24329630	5010	5010	5010	5010	0
460	20240822	112800	24329630	5010	5010	5010	5010	0
461	20240822	112700	24329630	5010	5010	5010	5010	0
462	20240822	112600	24329630	5010	5010	5010	5010	0
463	20240822	112500	24329630	5010	5010	5010	5010	0
464	20240822	112400	24329630	5010	5010	5010	5010	0
465	20240822	112300	24329630	5010	5000	5010	5000	81
466	20240822	112200	23924040	5010	5010	5010	5010	0
467	20240822	112100	23924040	5010	5010	5010	5010	0
468	20240822	112000	23924040	5010	5010	5010	5010	0
469	20240822	111900	23924040	5010	5010	5010	5010	0
470	20240822	111800	23924040	5010	5010	5010	5010	0
471	20240822	111700	23924040	5010	5010	5010	5010	0
472	20240822	111600	23924040	5010	5010	5010	5010	0
473	20240822	111500	23924040	5010	5010	5010	5010	0
474	20240822	111400	23924040	5010	5010	5010	5010	0
475	20240822	111300	23924040	5010	5010	5010	5010	0
476	20240822	111200	23924040	5010	5010	5010	5010	986
477	20240822	111100	18984180	5010	5010	5010	5010	0
478	20240822	111000	18984180	5010	5010	5010	5010	22
479	20240822	110900	18873960	5010	5010	5010	5010	0
480	20240822	110800	18873960	5010	5010	5010	5010	0
481	20240822	110700	18873960	5010	5010	5010	5010	0
482	20240822	110600	18873960	5010	5010	5010	5010	0
483	20240822	110500	18873960	5010	5010	5010	5010	0
484	20240822	110400	18873960	5010	5010	5010	5010	0
485	20240822	110300	18873960	5010	5010	5010	5010	0
486	20240822	110200	18873960	5010	5010	5010	5010	0
487	20240822	110100	18873960	5010	5010	5010	5010	0
488	20240822	110000	18873960	5010	5010	5010	5010	21
489	20240822	105900	18768750	5010	5010	5010	5010	0
490	20240822	105800	18768750	5010	5010	5010	5010	0
491	20240822	105700	18768750	5010	5010	5010	5010	1
492	20240822	105600	18763740	5010	5010	5010	5010	0
493	20240822	105500	18763740	5010	5010	5010	5010	1
494	20240822	105400	18758730	5010	5010	5010	5010	0
495	20240822	105300	18758730	5010	5010	5010	5010	101
496	20240822	105200	18252720	5020	5020	5020	5020	1
497	20240822	105100	18247700	5010	5010	5010	5010	0
498	20240822	105000	18247700	5010	5010	5010	5010	20
499	20240822	104900	18147500	5010	5010	5010	5010	0
500	20240822	104800	18147500	5010	5010	5010	5010	0
501	20240822	104700	18147500	5010	5010	5010	5010	0
502	20240822	104600	18147500	5010	5010	5010	5010	0
503	20240822	104500	18147500	5010	5010	5010	5010	0
504	20240822	104400	18147500	5010	5020	5020	5010	42
505	20240822	104300	17936680	5010	5010	5010	5010	0
506	20240822	104200	17936680	5010	5010	5010	5010	0
507	20240822	104100	17936680	5010	5010	5010	5010	0
508	20240822	104000	17936680	5010	5010	5010	5010	21
509	20240822	103900	17831470	5010	5010	5010	5010	0
510	20240822	103800	17831470	5010	5010	5010	5010	0
511	20240822	103700	17831470	5010	5010	5010	5010	0
512	20240822	103600	17831470	5010	5010	5010	5010	0
513	20240822	103500	17831470	5010	5010	5010	5010	0
514	20240822	103400	17831470	5010	5010	5010	5010	0
515	20240822	103300	17831470	5010	5010	5010	5010	0
516	20240822	103200	17831470	5010	5010	5010	5010	0
517	20240822	103100	17831470	5010	5010	5010	5010	0
518	20240822	103000	17831470	5010	5010	5010	5010	18
519	20240822	102900	17741290	5010	5010	5010	5010	20
520	20240822	102800	17641090	5010	5010	5010	5010	0
521	20240822	102700	17641090	5010	5010	5010	5010	0
522	20240822	102600	17641090	5010	5010	5010	5010	0
523	20240822	102500	17641090	5010	5010	5010	5010	0
524	20240822	102400	17641090	5010	5010	5010	5010	0
525	20240822	102300	17641090	5010	5010	5010	5010	22
526	20240822	102200	17530870	5040	5040	5040	5040	0
527	20240822	102100	17530870	5040	5040	5040	5040	0
528	20240822	102000	17530870	5040	5040	5040	5040	0
529	20240822	101900	17530870	5040	5040	5040	5040	0
530	20240822	101800	17530870	5040	5040	5040	5040	0
531	20240822	101700	17530870	5040	5040	5040	5040	0
532	20240822	101600	17530870	5040	5040	5040	5040	1
533	20240822	101500	17525830	5010	5010	5010	5010	0
534	20240822	101400	17525830	5010	5010	5010	5010	0
535	20240822	101300	17525830	5010	5010	5010	5010	4
536	20240822	101200	17505790	5040	5040	5040	5040	0
537	20240822	101100	17505790	5040	5030	5040	5030	10
538	20240822	101000	17455440	5010	5010	5010	5010	19
539	20240822	100900	17360250	5010	5010	5010	5010	0
540	20240822	100800	17360250	5010	5010	5010	5010	0
541	20240822	100700	17360250	5010	5010	5010	5010	0
542	20240822	100600	17360250	5010	5010	5010	5010	0
543	20240822	100500	17360250	5010	5010	5010	5010	0
544	20240822	100400	17360250	5010	5010	5010	5010	0
545	20240822	100300	17360250	5010	5010	5010	5010	22
546	20240822	100200	17250030	5030	5030	5030	5030	8
547	20240822	100100	17209790	5030	5030	5030	5030	0
548	20240822	100000	17209790	5030	5030	5030	5030	0
549	20240822	095900	17209790	5030	5030	5030	5030	0
550	20240822	095800	17209790	5030	5030	5030	5030	0
551	20240822	095700	17209790	5030	5030	5030	5030	0
552	20240822	095600	17209790	5030	5030	5030	5030	0
553	20240822	095500	17209790	5030	5030	5030	5030	0
554	20240822	095400	17209790	5030	5030	5030	5030	0
555	20240822	095300	17209790	5030	5030	5030	5030	0
556	20240822	095200	17209790	5030	5030	5030	5030	0
557	20240822	095100	17209790	5030	5030	5030	5030	130
558	20240822	095000	16555890	5030	5030	5030	5030	0
559	20240822	094900	16555890	5030	5020	5030	5020	221
560	20240822	094800	15445470	5010	5010	5010	5010	0
561	20240822	094700	15445470	5010	5010	5010	5010	0
562	20240822	094600	15445470	5010	5010	5010	5010	0
563	20240822	094500	15445470	5010	5010	5010	5010	0
564	20240822	094400	15445470	5010	5010	5010	5010	0
565	20240822	094300	15445470	5010	5010	5010	5010	0
566	20240822	094200	15445470	5010	5010	5010	5010	0
567	20240822	094100	15445470	5010	5020	5020	5010	1200
568	20240822	094000	9428700	5020	5020	5020	5020	20
569	20240822	093900	9328300	5020	5020	5020	5020	0
570	20240822	093800	9328300	5020	5020	5020	5020	0
571	20240822	093700	9328300	5020	5030	5030	5020	102
572	20240822	093600	8815270	5030	5030	5030	5030	0
573	20240822	093500	8815270	5030	5030	5030	5030	228
574	20240822	093400	7668430	5030	5030	5030	5030	0
575	20240822	093300	7668430	5030	5030	5030	5030	0
576	20240822	093200	7668430	5030	5030	5030	5030	0
577	20240822	093100	7668430	5030	5030	5030	5030	0
578	20240822	093000	7668430	5030	5030	5030	5030	19
579	20240822	092900	7572860	5030	5030	5030	5030	0
580	20240822	092800	7572860	5030	5030	5030	5030	1
581	20240822	092700	7567830	5040	5040	5040	5040	143
582	20240822	092600	6847110	5040	5040	5040	5040	0
583	20240822	092500	6847110	5040	5040	5040	5040	10
584	20240822	092400	6796710	5040	5040	5040	5040	26
585	20240822	092300	6665670	5040	5040	5040	5040	0
586	20240822	092200	6665670	5040	5040	5040	5040	0
587	20240822	092100	6665670	5040	5040	5040	5040	245
588	20240822	092000	5430870	5050	5050	5050	5050	20
589	20240822	091900	5329870	5050	5050	5050	5050	0
590	20240822	091800	5329870	5050	5050	5050	5050	5
591	20240822	091700	5304620	5050	5050	5050	5050	0
592	20240822	091600	5304620	5050	5050	5050	5050	0
593	20240822	091500	5304620	5050	5050	5050	5050	295
594	20240822	091400	3814870	5050	5050	5050	5050	0
595	20240822	091300	3814870	5050	5050	5050	5050	1
596	20240822	091200	3809820	5060	5060	5060	5060	300
597	20240822	091100	2291820	5050	5050	5050	5050	0
598	20240822	091000	2291820	5050	5050	5050	5050	22
599	20240822	090900	2180720	5050	5050	5050	5050	50
600	20240822	090800	1928220	5050	5050	5050	5050	0
601	20240822	090700	1928220	5050	5050	5050	5050	0
602	20240822	090600	1928220	5050	5050	5050	5050	0
603	20240822	090500	1928220	5050	5050	5050	5050	0
604	20240822	090400	1928220	5050	5050	5050	5050	0
605	20240822	090300	1928220	5050	5050	5050	5050	0
606	20240822	090200	1928220	5050	5050	5050	5050	0
607	20240822	090100	1928220	5050	5050	5050	5050	0
608	20240822	090000	1928220	5050	5070	5070	5040	381