KissMeData/036640/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	191800	280966270	5350	5350	5350	5350	603
3	20240822	191700	280966270	5350	5350	5350	5350	0
4	20240822	191600	280966270	5350	5350	5350	5350	0
5	20240822	191500	280966270	5350	5350	5350	5350	0
6	20240822	191400	280966270	5350	5350	5350	5350	0
7	20240822	191300	280966270	5350	5350	5350	5350	0
8	20240822	191200	280966270	5350	5350	5350	5350	0
9	20240822	191100	280966270	5350	5350	5350	5350	0
10	20240822	191000	280966270	5350	5350	5350	5350	0
11	20240822	190900	280966270	5350	5350	5350	5350	0
12	20240822	190800	280966270	5350	5350	5350	5350	0
13	20240822	190700	280966270	5350	5350	5350	5350	0
14	20240822	190600	280966270	5350	5350	5350	5350	0
15	20240822	190500	280966270	5350	5350	5350	5350	0
16	20240822	190400	280966270	5350	5350	5350	5350	0
17	20240822	190300	280966270	5350	5350	5350	5350	0
18	20240822	190200	280966270	5350	5350	5350	5350	0
19	20240822	190100	280966270	5350	5350	5350	5350	0
20	20240822	190000	280966270	5350	5350	5350	5350	0
21	20240822	185900	280966270	5350	5350	5350	5350	0
22	20240822	185800	280966270	5350	5350	5350	5350	0
23	20240822	185700	280966270	5350	5350	5350	5350	0
24	20240822	185600	280966270	5350	5350	5350	5350	0
25	20240822	185500	280966270	5350	5350	5350	5350	0
26	20240822	185400	280966270	5350	5350	5350	5350	0
27	20240822	185300	280966270	5350	5350	5350	5350	0
28	20240822	185200	280966270	5350	5350	5350	5350	0
29	20240822	185100	280966270	5350	5350	5350	5350	0
30	20240822	185000	280966270	5350	5350	5350	5350	0
31	20240822	184900	280966270	5350	5350	5350	5350	0
32	20240822	184800	280966270	5350	5350	5350	5350	603
33	20240822	184700	280966270	5350	5350	5350	5350	0
34	20240822	184600	280966270	5350	5350	5350	5350	0
35	20240822	184500	280966270	5350	5350	5350	5350	0
36	20240822	184400	280966270	5350	5350	5350	5350	0
37	20240822	184300	280966270	5350	5350	5350	5350	0
38	20240822	184200	280966270	5350	5350	5350	5350	0
39	20240822	184100	280966270	5350	5350	5350	5350	0
40	20240822	184000	280966270	5350	5350	5350	5350	0
41	20240822	183900	280966270	5350	5350	5350	5350	0
42	20240822	183800	280966270	5350	5350	5350	5350	0
43	20240822	183700	280966270	5350	5350	5350	5350	0
44	20240822	183600	280966270	5350	5350	5350	5350	0
45	20240822	183500	280966270	5350	5350	5350	5350	0
46	20240822	183400	280966270	5350	5350	5350	5350	0
47	20240822	183300	280966270	5350	5350	5350	5350	0
48	20240822	183200	280966270	5350	5350	5350	5350	0
49	20240822	183100	280966270	5350	5350	5350	5350	0
50	20240822	183000	280966270	5350	5350	5350	5350	0
51	20240822	182900	280966270	5350	5350	5350	5350	0
52	20240822	182800	280966270	5350	5350	5350	5350	0
53	20240822	182700	280966270	5350	5350	5350	5350	0
54	20240822	182600	280966270	5350	5350	5350	5350	0
55	20240822	182500	280966270	5350	5350	5350	5350	0
56	20240822	182400	280966270	5350	5350	5350	5350	0
57	20240822	182300	280966270	5350	5350	5350	5350	0
58	20240822	182200	280966270	5350	5350	5350	5350	0
59	20240822	182100	280966270	5350	5350	5350	5350	0
60	20240822	182000	280966270	5350	5350	5350	5350	0
61	20240822	181900	280966270	5350	5350	5350	5350	0
62	20240822	181800	280966270	5350	5350	5350	5350	603
63	20240822	181700	280966270	5350	5350	5350	5350	0
64	20240822	181600	280966270	5350	5350	5350	5350	0
65	20240822	181500	280966270	5350	5350	5350	5350	0
66	20240822	181400	280966270	5350	5350	5350	5350	0
67	20240822	181300	280966270	5350	5350	5350	5350	0
68	20240822	181200	280966270	5350	5350	5350	5350	0
69	20240822	181100	280966270	5350	5350	5350	5350	0
70	20240822	181000	280966270	5350	5350	5350	5350	0
71	20240822	180900	280966270	5350	5350	5350	5350	0
72	20240822	180800	280966270	5350	5350	5350	5350	0
73	20240822	180700	280966270	5350	5350	5350	5350	0
74	20240822	180600	280966270	5350	5350	5350	5350	0
75	20240822	180500	280966270	5350	5350	5350	5350	0
76	20240822	180400	280966270	5350	5350	5350	5350	0
77	20240822	180300	280966270	5350	5350	5350	5350	0
78	20240822	180200	280966270	5350	5350	5350	5350	0
79	20240822	180100	280966270	5350	5350	5350	5350	0
80	20240822	180000	280966270	5350	5350	5350	5350	0
81	20240822	175900	280966270	5350	5350	5350	5350	0
82	20240822	175800	280966270	5350	5350	5350	5350	0
83	20240822	175700	280966270	5350	5350	5350	5350	0
84	20240822	175600	280966270	5350	5350	5350	5350	0
85	20240822	175500	280966270	5350	5350	5350	5350	0
86	20240822	175400	280966270	5350	5350	5350	5350	0
87	20240822	175300	280966270	5350	5350	5350	5350	0
88	20240822	175200	280966270	5350	5350	5350	5350	0
89	20240822	175100	280966270	5350	5350	5350	5350	0
90	20240822	175000	280966270	5350	5350	5350	5350	0
91	20240822	174900	280966270	5350	5350	5350	5350	0
92	20240822	174800	280966270	5350	5350	5350	5350	603
93	20240822	174700	280966270	5350	5350	5350	5350	0
94	20240822	174600	280966270	5350	5350	5350	5350	0
95	20240822	174500	280966270	5350	5350	5350	5350	0
96	20240822	174400	280966270	5350	5350	5350	5350	0
97	20240822	174300	280966270	5350	5350	5350	5350	0
98	20240822	174200	280966270	5350	5350	5350	5350	0
99	20240822	174100	280966270	5350	5350	5350	5350	0
100	20240822	174000	280966270	5350	5350	5350	5350	0
101	20240822	173900	280966270	5350	5350	5350	5350	0
102	20240822	173800	280966270	5350	5350	5350	5350	0
103	20240822	173700	280966270	5350	5350	5350	5350	0
104	20240822	173600	280966270	5350	5350	5350	5350	0
105	20240822	173500	280966270	5350	5350	5350	5350	0
106	20240822	173400	280966270	5350	5350	5350	5350	0
107	20240822	173300	280966270	5350	5350	5350	5350	0
108	20240822	173200	280966270	5350	5350	5350	5350	0
109	20240822	173100	280966270	5350	5350	5350	5350	0
110	20240822	173000	280966270	5350	5350	5350	5350	0
111	20240822	172900	280966270	5350	5350	5350	5350	0
112	20240822	172800	280966270	5350	5350	5350	5350	0
113	20240822	172700	280966270	5350	5350	5350	5350	0
114	20240822	172600	280966270	5350	5350	5350	5350	0
115	20240822	172500	280966270	5350	5350	5350	5350	0
116	20240822	172400	280966270	5350	5350	5350	5350	0
117	20240822	172300	280966270	5350	5350	5350	5350	0
118	20240822	172200	280966270	5350	5350	5350	5350	0
119	20240822	172100	280966270	5350	5350	5350	5350	0
120	20240822	172000	280966270	5350	5350	5350	5350	0
121	20240822	171900	280966270	5350	5350	5350	5350	0
122	20240822	171800	280966270	5350	5350	5350	5350	603
123	20240822	171700	280966270	5350	5350	5350	5350	0
124	20240822	171600	280966270	5350	5350	5350	5350	0
125	20240822	171500	280966270	5350	5350	5350	5350	0
126	20240822	171400	280966270	5350	5350	5350	5350	0
127	20240822	171300	280966270	5350	5350	5350	5350	0
128	20240822	171200	280966270	5350	5350	5350	5350	0
129	20240822	171100	280966270	5350	5350	5350	5350	0
130	20240822	171000	280966270	5350	5350	5350	5350	0
131	20240822	170900	280966270	5350	5350	5350	5350	0
132	20240822	170800	280966270	5350	5350	5350	5350	0
133	20240822	170700	280966270	5350	5350	5350	5350	0
134	20240822	170600	280966270	5350	5350	5350	5350	0
135	20240822	170500	280966270	5350	5350	5350	5350	0
136	20240822	170400	280966270	5350	5350	5350	5350	0
137	20240822	170300	280966270	5350	5350	5350	5350	0
138	20240822	170200	280966270	5350	5350	5350	5350	0
139	20240822	170100	280966270	5350	5350	5350	5350	0
140	20240822	170000	280966270	5350	5350	5350	5350	0
141	20240822	165900	280966270	5350	5350	5350	5350	0
142	20240822	165800	280966270	5350	5350	5350	5350	0
143	20240822	165700	280966270	5350	5350	5350	5350	0
144	20240822	165600	280966270	5350	5350	5350	5350	0
145	20240822	165500	280966270	5350	5350	5350	5350	0
146	20240822	165400	280966270	5350	5350	5350	5350	0
147	20240822	165300	280966270	5350	5350	5350	5350	0
148	20240822	165200	280966270	5350	5350	5350	5350	0
149	20240822	165100	280966270	5350	5350	5350	5350	0
150	20240822	165000	280966270	5350	5350	5350	5350	0
151	20240822	164900	280966270	5350	5350	5350	5350	0
152	20240822	164800	280966270	5350	5350	5350	5350	603
153	20240822	164700	280966270	5350	5350	5350	5350	0
154	20240822	164600	280966270	5350	5350	5350	5350	0
155	20240822	164500	280966270	5350	5350	5350	5350	0
156	20240822	164400	280966270	5350	5350	5350	5350	0
157	20240822	164300	280966270	5350	5350	5350	5350	0
158	20240822	164200	280966270	5350	5350	5350	5350	0
159	20240822	164100	280966270	5350	5350	5350	5350	0
160	20240822	164000	280966270	5350	5350	5350	5350	0
161	20240822	163900	280966270	5350	5350	5350	5350	0
162	20240822	163800	280966270	5350	5350	5350	5350	0
163	20240822	163700	280966270	5350	5350	5350	5350	0
164	20240822	163600	280966270	5350	5350	5350	5350	0
165	20240822	163500	280966270	5350	5350	5350	5350	0
166	20240822	163400	280966270	5350	5350	5350	5350	0
167	20240822	163300	280966270	5350	5350	5350	5350	0
168	20240822	163200	280966270	5350	5350	5350	5350	0
169	20240822	163100	280966270	5350	5350	5350	5350	0
170	20240822	163000	280966270	5350	5350	5350	5350	0
171	20240822	162900	280966270	5350	5350	5350	5350	0
172	20240822	162800	280966270	5350	5350	5350	5350	0
173	20240822	162700	280966270	5350	5350	5350	5350	0
174	20240822	162600	280966270	5350	5350	5350	5350	0
175	20240822	162500	280966270	5350	5350	5350	5350	0
176	20240822	162400	280966270	5350	5350	5350	5350	0
177	20240822	162300	280966270	5350	5350	5350	5350	0
178	20240822	162200	280966270	5350	5350	5350	5350	0
179	20240822	162100	280966270	5350	5350	5350	5350	0
180	20240822	162000	280966270	5350	5350	5350	5350	0
181	20240822	161900	280966270	5350	5350	5350	5350	0
182	20240822	161800	280966270	5350	5350	5350	5350	603
183	20240822	161700	280966270	5350	5350	5350	5350	0
184	20240822	161600	280966270	5350	5350	5350	5350	0
185	20240822	161500	280966270	5350	5350	5350	5350	0
186	20240822	161400	280966270	5350	5350	5350	5350	0
187	20240822	161300	280966270	5350	5350	5350	5350	0
188	20240822	161200	280966270	5350	5350	5350	5350	0
189	20240822	161100	280966270	5350	5350	5350	5350	0
190	20240822	161000	280966270	5350	5350	5350	5350	0
191	20240822	160900	280966270	5350	5350	5350	5350	0
192	20240822	160800	280966270	5350	5350	5350	5350	0
193	20240822	160700	280966270	5350	5350	5350	5350	0
194	20240822	160600	280966270	5350	5350	5350	5350	0
195	20240822	160500	280966270	5350	5350	5350	5350	0
196	20240822	160400	280966270	5350	5350	5350	5350	0
197	20240822	160300	280966270	5350	5350	5350	5350	0
198	20240822	160200	280966270	5350	5350	5350	5350	0
199	20240822	160100	280966270	5350	5350	5350	5350	0
200	20240822	160000	280966270	5350	5350	5350	5350	0
201	20240822	155900	280966270	5350	5350	5350	5350	0
202	20240822	155800	280966270	5350	5350	5350	5350	0
203	20240822	155700	280966270	5350	5350	5350	5350	0
204	20240822	155600	280966270	5350	5350	5350	5350	0
205	20240822	155500	280966270	5350	5350	5350	5350	0
206	20240822	155400	280966270	5350	5350	5350	5350	0
207	20240822	155300	280966270	5350	5350	5350	5350	0
208	20240822	155200	280966270	5350	5350	5350	5350	0
209	20240822	155100	280966270	5350	5350	5350	5350	0
210	20240822	155000	280966270	5350	5350	5350	5350	0
211	20240822	154900	280966270	5350	5350	5350	5350	0
212	20240822	154800	280966270	5350	5350	5350	5350	603
213	20240822	154700	280966270	5350	5350	5350	5350	0
214	20240822	154600	280966270	5350	5350	5350	5350	0
215	20240822	154500	280966270	5350	5350	5350	5350	0
216	20240822	154400	280966270	5350	5350	5350	5350	0
217	20240822	154300	280966270	5350	5350	5350	5350	0
218	20240822	154200	280966270	5350	5350	5350	5350	0
219	20240822	154100	280966270	5350	5350	5350	5350	0
220	20240822	154000	280966270	5350	5350	5350	5350	0
221	20240822	153900	280966270	5350	5350	5350	5350	0
222	20240822	153800	280966270	5350	5350	5350	5350	0
223	20240822	153700	280966270	5350	5350	5350	5350	0
224	20240822	153600	280966270	5350	5350	5350	5350	0
225	20240822	153500	280966270	5350	5350	5350	5350	0
226	20240822	153400	280966270	5350	5350	5350	5350	0
227	20240822	153300	280966270	5350	5350	5350	5350	0
228	20240822	153200	280966270	5350	5350	5350	5350	0
229	20240822	153100	280966270	5350	5350	5350	5350	0
230	20240822	153000	280966270	5350	5350	5350	5350	603
231	20240822	152900	277740220	5350	5350	5350	5350	0
232	20240822	152800	277740220	5350	5350	5350	5350	0
233	20240822	152700	277740220	5350	5350	5350	5350	0
234	20240822	152600	277740220	5350	5350	5350	5350	0
235	20240822	152500	277740220	5350	5350	5350	5350	0
236	20240822	152400	277740220	5350	5350	5350	5350	0
237	20240822	152300	277740220	5350	5350	5350	5350	0
238	20240822	152200	277740220	5350	5350	5350	5350	0
239	20240822	152100	277740220	5350	5350	5350	5350	0
240	20240822	152000	277740220	5350	5350	5350	5350	0
241	20240822	151900	277740220	5350	5350	5350	5350	0
242	20240822	151800	277740220	5350	5350	5350	5350	0
243	20240822	151700	277740220	5350	5350	5350	5350	154
244	20240822	151600	276916320	5360	5360	5360	5360	0
245	20240822	151500	276916320	5360	5360	5360	5360	0
246	20240822	151400	276916320	5360	5360	5360	5360	1001
247	20240822	151300	271550960	5370	5370	5370	5370	0
248	20240822	151200	271550960	5370	5370	5370	5370	0
249	20240822	151100	271550960	5370	5370	5370	5370	731
250	20240822	151000	267625490	5370	5360	5370	5360	2
251	20240822	150900	267614760	5370	5370	5370	5370	0
252	20240822	150800	267614760	5370	5370	5370	5370	17
253	20240822	150700	267523470	5370	5370	5370	5370	2
254	20240822	150600	267512730	5360	5350	5360	5350	729
255	20240822	150500	263609900	5360	5360	5360	5360	490
256	20240822	150400	260983500	5360	5360	5360	5360	0
257	20240822	150300	260983500	5360	5370	5370	5360	22
258	20240822	150200	260865560	5360	5360	5360	5360	1
259	20240822	150100	260860200	5360	5360	5360	5360	289
260	20240822	150000	259311160	5360	5360	5360	5360	0
261	20240822	145900	259311160	5360	5360	5360	5360	0
262	20240822	145800	259311160	5360	5360	5360	5360	7
263	20240822	145700	259273640	5360	5360	5360	5360	3
264	20240822	145600	259257560	5350	5350	5350	5350	27
265	20240822	145500	259113110	5380	5380	5380	5380	0
266	20240822	145400	259113110	5380	5380	5380	5380	0
267	20240822	145300	259113110	5380	5380	5380	5380	0
268	20240822	145200	259113110	5380	5350	5380	5350	1000
269	20240822	145100	253742180	5340	5340	5340	5340	23
270	20240822	145000	253619360	5350	5350	5350	5350	0
271	20240822	144900	253619360	5350	5350	5350	5350	24
272	20240822	144800	253490960	5350	5350	5350	5350	0
273	20240822	144700	253490960	5350	5350	5350	5350	0
274	20240822	144600	253490960	5350	5350	5350	5350	0
275	20240822	144500	253490960	5350	5350	5350	5350	0
276	20240822	144400	253490960	5350	5350	5350	5350	0
277	20240822	144300	253490960	5350	5350	5350	5350	0
278	20240822	144200	253490960	5350	5350	5350	5350	0
279	20240822	144100	253490960	5350	5350	5350	5350	0
280	20240822	144000	253490960	5350	5350	5350	5350	0
281	20240822	143900	253490960	5350	5350	5350	5350	0
282	20240822	143800	253490960	5350	5350	5350	5350	0
283	20240822	143700	253490960	5350	5350	5350	5350	0
284	20240822	143600	253490960	5350	5350	5350	5350	0
285	20240822	143500	253490960	5350	5350	5350	5350	0
286	20240822	143400	253490960	5350	5350	5350	5350	105
287	20240822	143300	252929210	5370	5370	5370	5370	0
288	20240822	143200	252929210	5370	5360	5370	5360	2000
289	20240822	143100	242190590	5350	5350	5350	5350	377
290	20240822	143000	240173640	5360	5360	5360	5360	0
291	20240822	142900	240173640	5360	5360	5360	5360	0
292	20240822	142800	240173640	5360	5360	5360	5360	0
293	20240822	142700	240173640	5360	5360	5360	5360	0
294	20240822	142600	240173640	5360	5360	5360	5360	0
295	20240822	142500	240173640	5360	5360	5360	5360	0
296	20240822	142400	240173640	5360	5360	5360	5360	0
297	20240822	142300	240173640	5360	5360	5360	5360	0
298	20240822	142200	240173640	5360	5360	5360	5360	0
299	20240822	142100	240173640	5360	5360	5360	5360	0
300	20240822	142000	240173640	5360	5360	5360	5360	0
301	20240822	141900	240173640	5360	5360	5360	5360	0
302	20240822	141800	240173640	5360	5360	5360	5360	0
303	20240822	141700	240173640	5360	5360	5360	5360	0
304	20240822	141600	240173640	5360	5360	5360	5360	0
305	20240822	141500	240173640	5360	5360	5360	5360	0
306	20240822	141400	240173640	5360	5360	5360	5360	0
307	20240822	141300	240173640	5360	5360	5360	5360	110
308	20240822	141200	239584040	5360	5360	5360	5360	0
309	20240822	141100	239584040	5360	5360	5360	5360	0
310	20240822	141000	239584040	5360	5360	5360	5360	0
311	20240822	140900	239584040	5360	5360	5360	5360	1186
312	20240822	140800	233227080	5360	5360	5360	5360	414
313	20240822	140700	231008040	5370	5370	5370	5370	0
314	20240822	140600	231008040	5370	5370	5370	5370	0
315	20240822	140500	231008040	5370	5370	5370	5370	0
316	20240822	140400	231008040	5370	5370	5370	5370	0
317	20240822	140300	231008040	5370	5370	5370	5370	0
318	20240822	140200	231008040	5370	5370	5370	5370	0
319	20240822	140100	231008040	5370	5370	5370	5370	0
320	20240822	140000	231008040	5370	5370	5370	5370	0
321	20240822	135900	231008040	5370	5370	5370	5370	0
322	20240822	135800	231008040	5370	5370	5370	5370	0
323	20240822	135700	231008040	5370	5360	5370	5360	1000
324	20240822	135600	225639370	5360	5360	5360	5360	0
325	20240822	135500	225639370	5360	5360	5360	5360	0
326	20240822	135400	225639370	5360	5360	5360	5360	80
327	20240822	135300	225210570	5350	5350	5350	5350	0
328	20240822	135200	225210570	5350	5350	5350	5350	0
329	20240822	135100	225210570	5350	5350	5350	5350	5
330	20240822	135000	225183820	5350	5350	5350	5350	0
331	20240822	134900	225183820	5350	5350	5350	5350	50
332	20240822	134800	224916320	5360	5360	5360	5360	0
333	20240822	134700	224916320	5360	5360	5360	5360	0
334	20240822	134600	224916320	5360	5360	5360	5360	0
335	20240822	134500	224916320	5360	5360	5360	5360	0
336	20240822	134400	224916320	5360	5360	5360	5360	0
337	20240822	134300	224916320	5360	5360	5360	5360	0
338	20240822	134200	224916320	5360	5360	5360	5360	0
339	20240822	134100	224916320	5360	5370	5370	5360	20
340	20240822	134000	224808970	5360	5360	5360	5360	0
341	20240822	133900	224808970	5360	5360	5360	5360	10
342	20240822	133800	224755370	5360	5360	5360	5360	1276
343	20240822	133700	217916010	5350	5350	5350	5350	0
344	20240822	133600	217916010	5350	5350	5350	5350	934
345	20240822	133500	212919110	5350	5350	5350	5350	0
346	20240822	133400	212919110	5350	5350	5350	5350	0
347	20240822	133300	212919110	5350	5350	5350	5350	0
348	20240822	133200	212919110	5350	5350	5350	5350	0
349	20240822	133100	212919110	5350	5350	5350	5350	0
350	20240822	133000	212919110	5350	5350	5350	5350	0
351	20240822	132900	212919110	5350	5350	5350	5350	0
352	20240822	132800	212919110	5350	5350	5350	5350	0
353	20240822	132700	212919110	5350	5350	5350	5350	0
354	20240822	132600	212919110	5350	5350	5350	5350	0
355	20240822	132500	212919110	5350	5350	5350	5350	314
356	20240822	132400	211239210	5340	5340	5340	5340	0
357	20240822	132300	211239210	5340	5340	5340	5340	0
358	20240822	132200	211239210	5340	5340	5340	5340	0
359	20240822	132100	211239210	5340	5340	5340	5340	0
360	20240822	132000	211239210	5340	5340	5340	5340	130
361	20240822	131900	210545010	5340	5340	5340	5340	556
362	20240822	131800	207575970	5340	5340	5340	5340	0
363	20240822	131700	207575970	5340	5340	5340	5340	0
364	20240822	131600	207575970	5340	5340	5340	5340	0
365	20240822	131500	207575970	5340	5340	5340	5340	0
366	20240822	131400	207575970	5340	5340	5340	5340	1
367	20240822	131300	207570630	5340	5340	5340	5340	0
368	20240822	131200	207570630	5340	5340	5340	5340	0
369	20240822	131100	207570630	5340	5340	5340	5340	0
370	20240822	131000	207570630	5340	5340	5340	5340	12
371	20240822	130900	207506550	5330	5330	5330	5330	0
372	20240822	130800	207506550	5330	5330	5330	5330	0
373	20240822	130700	207506550	5330	5330	5330	5330	0
374	20240822	130600	207506550	5330	5330	5330	5330	0
375	20240822	130500	207506550	5330	5330	5330	5330	0
376	20240822	130400	207506550	5330	5340	5340	5330	21
377	20240822	130300	207394610	5330	5330	5330	5330	0
378	20240822	130200	207394610	5330	5330	5330	5330	0
379	20240822	130100	207394610	5330	5330	5330	5330	0
380	20240822	130000	207394610	5330	5330	5330	5330	0
381	20240822	125900	207394610	5330	5330	5330	5330	0
382	20240822	125800	207394610	5330	5330	5330	5330	0
383	20240822	125700	207394610	5330	5330	5330	5330	103
384	20240822	125600	206845620	5340	5340	5340	5340	0
385	20240822	125500	206845620	5340	5340	5340	5340	81
386	20240822	125400	206413080	5340	5340	5340	5340	1
387	20240822	125300	206407740	5330	5320	5330	5320	2
388	20240822	125200	206397090	5320	5320	5320	5320	0
389	20240822	125100	206397090	5320	5320	5320	5320	0
390	20240822	125000	206397090	5320	5320	5320	5320	0
391	20240822	124900	206397090	5320	5320	5320	5320	0
392	20240822	124800	206397090	5320	5320	5320	5320	0
393	20240822	124700	206397090	5320	5320	5320	5320	0
394	20240822	124600	206397090	5320	5320	5320	5320	0
395	20240822	124500	206397090	5320	5320	5320	5320	0
396	20240822	124400	206397090	5320	5320	5320	5320	0
397	20240822	124300	206397090	5320	5320	5320	5320	657
398	20240822	124200	202901850	5320	5330	5330	5320	2416
399	20240822	124100	190048230	5330	5330	5330	5330	50
400	20240822	124000	189781730	5330	5330	5330	5330	60
401	20240822	123900	189461930	5320	5320	5320	5320	94
402	20240822	123800	188961850	5330	5330	5330	5330	0
403	20240822	123700	188961850	5330	5330	5330	5330	0
404	20240822	123600	188961850	5330	5330	5330	5330	0
405	20240822	123500	188961850	5330	5330	5330	5330	0
406	20240822	123400	188961850	5330	5330	5330	5330	0
407	20240822	123300	188961850	5330	5330	5330	5330	0
408	20240822	123200	188961850	5330	5330	5330	5330	0
409	20240822	123100	188961850	5330	5330	5330	5330	0
410	20240822	123000	188961850	5330	5330	5330	5330	0
411	20240822	122900	188961850	5330	5330	5330	5330	0
412	20240822	122800	188961850	5330	5330	5330	5330	50
413	20240822	122700	188695350	5330	5330	5330	5330	0
414	20240822	122600	188695350	5330	5330	5330	5330	0
415	20240822	122500	188695350	5330	5330	5330	5330	4
416	20240822	122400	188674030	5330	5330	5330	5330	0
417	20240822	122300	188674030	5330	5330	5330	5330	621
418	20240822	122200	185364100	5340	5340	5340	5340	0
419	20240822	122100	185364100	5340	5340	5340	5340	0
420	20240822	122000	185364100	5340	5340	5340	5340	3
421	20240822	121900	185348080	5340	5340	5340	5340	0
422	20240822	121800	185348080	5340	5340	5340	5340	0
423	20240822	121700	185348080	5340	5340	5340	5340	3
424	20240822	121600	185332060	5330	5330	5330	5330	0
425	20240822	121500	185332060	5330	5330	5330	5330	0
426	20240822	121400	185332060	5330	5330	5330	5330	0
427	20240822	121300	185332060	5330	5330	5330	5330	0
428	20240822	121200	185332060	5330	5330	5330	5330	0
429	20240822	121100	185332060	5330	5330	5330	5330	0
430	20240822	121000	185332060	5330	5330	5330	5330	0
431	20240822	120900	185332060	5330	5330	5330	5330	0
432	20240822	120800	185332060	5330	5330	5330	5330	0
433	20240822	120700	185332060	5330	5330	5330	5330	0
434	20240822	120600	185332060	5330	5330	5330	5330	0
435	20240822	120500	185332060	5330	5330	5330	5330	0
436	20240822	120400	185332060	5330	5340	5340	5330	27
437	20240822	120300	185188120	5340	5340	5340	5340	0
438	20240822	120200	185188120	5340	5340	5340	5340	0
439	20240822	120100	185188120	5340	5340	5340	5340	0
440	20240822	120000	185188120	5340	5340	5340	5340	0
441	20240822	115900	185188120	5340	5340	5340	5340	0
442	20240822	115800	185188120	5340	5340	5340	5340	0
443	20240822	115700	185188120	5340	5340	5340	5340	0
444	20240822	115600	185188120	5340	5340	5340	5340	0
445	20240822	115500	185188120	5340	5340	5340	5340	0
446	20240822	115400	185188120	5340	5340	5340	5340	0
447	20240822	115300	185188120	5340	5340	5340	5340	0
448	20240822	115200	185188120	5340	5340	5340	5340	0
449	20240822	115100	185188120	5340	5340	5340	5340	17
450	20240822	115000	185097340	5340	5340	5340	5340	0
451	20240822	114900	185097340	5340	5340	5340	5340	0
452	20240822	114800	185097340	5340	5340	5340	5340	0
453	20240822	114700	185097340	5340	5340	5340	5340	0
454	20240822	114600	185097340	5340	5340	5340	5340	0
455	20240822	114500	185097340	5340	5340	5340	5340	0
456	20240822	114400	185097340	5340	5340	5340	5340	200
457	20240822	114300	184029340	5330	5330	5330	5330	0
458	20240822	114200	184029340	5330	5330	5330	5330	0
459	20240822	114100	184029340	5330	5330	5330	5330	0
460	20240822	114000	184029340	5330	5330	5330	5330	0
461	20240822	113900	184029340	5330	5330	5330	5330	0
462	20240822	113800	184029340	5330	5330	5330	5330	0
463	20240822	113700	184029340	5330	5330	5330	5330	0
464	20240822	113600	184029340	5330	5330	5330	5330	0
465	20240822	113500	184029340	5330	5330	5330	5330	0
466	20240822	113400	184029340	5330	5330	5330	5330	187
467	20240822	113300	183032630	5330	5330	5330	5330	0
468	20240822	113200	183032630	5330	5330	5330	5330	0
469	20240822	113100	183032630	5330	5330	5330	5330	0
470	20240822	113000	183032630	5330	5330	5330	5330	180
471	20240822	112900	182073230	5330	5330	5330	5330	0
472	20240822	112800	182073230	5330	5330	5330	5330	0
473	20240822	112700	182073230	5330	5330	5330	5330	0
474	20240822	112600	182073230	5330	5330	5330	5330	0
475	20240822	112500	182073230	5330	5330	5330	5330	0
476	20240822	112400	182073230	5330	5330	5330	5330	0
477	20240822	112300	182073230	5330	5330	5330	5330	0
478	20240822	112200	182073230	5330	5330	5330	5330	813
479	20240822	112100	177739940	5330	5330	5330	5330	0
480	20240822	112000	177739940	5330	5330	5330	5330	500
481	20240822	111900	175074940	5340	5340	5340	5340	3
482	20240822	111800	175058920	5340	5340	5340	5340	157
483	20240822	111700	174220540	5330	5330	5330	5330	0
484	20240822	111600	174220540	5330	5330	5330	5330	0
485	20240822	111500	174220540	5330	5330	5330	5330	187
486	20240822	111400	173223830	5330	5330	5330	5330	784
487	20240822	111300	169045110	5330	5330	5330	5330	49
488	20240822	111200	168783940	5340	5340	5340	5340	0
489	20240822	111100	168783940	5340	5340	5340	5340	45
490	20240822	111000	168543640	5340	5340	5340	5340	0
491	20240822	110900	168543640	5340	5340	5340	5340	0
492	20240822	110800	168543640	5340	5340	5340	5340	0
493	20240822	110700	168543640	5340	5340	5340	5340	0
494	20240822	110600	168543640	5340	5340	5340	5340	0
495	20240822	110500	168543640	5340	5340	5340	5340	582
496	20240822	110400	165435760	5340	5340	5340	5340	0
497	20240822	110300	165435760	5340	5340	5340	5340	0
498	20240822	110200	165435760	5340	5340	5340	5340	0
499	20240822	110100	165435760	5340	5340	5340	5340	482
500	20240822	110000	162861880	5340	5340	5340	5340	0
501	20240822	105900	162861880	5340	5340	5340	5340	0
502	20240822	105800	162861880	5340	5340	5340	5340	0
503	20240822	105700	162861880	5340	5340	5340	5340	2
504	20240822	105600	162851200	5340	5340	5340	5340	0
505	20240822	105500	162851200	5340	5330	5340	5330	58
506	20240822	105400	162541490	5340	5340	5340	5340	100
507	20240822	105300	162007490	5330	5330	5330	5330	0
508	20240822	105200	162007490	5330	5330	5330	5330	0
509	20240822	105100	162007490	5330	5330	5330	5330	0
510	20240822	105000	162007490	5330	5330	5330	5330	8
511	20240822	104900	161964850	5350	5350	5350	5350	0
512	20240822	104800	161964850	5350	5350	5350	5350	330
513	20240822	104700	160199350	5350	5350	5350	5350	82
514	20240822	104600	159760650	5350	5350	5350	5350	0
515	20240822	104500	159760650	5350	5350	5350	5350	0
516	20240822	104400	159760650	5350	5350	5350	5350	0
517	20240822	104300	159760650	5350	5350	5350	5350	1500
518	20240822	104200	151735650	5340	5340	5340	5340	444
519	20240822	104100	149364690	5340	5340	5340	5340	0
520	20240822	104000	149364690	5340	5340	5340	5340	0
521	20240822	103900	149364690	5340	5340	5340	5340	0
522	20240822	103800	149364690	5340	5340	5340	5340	0
523	20240822	103700	149364690	5340	5320	5340	5320	6843
524	20240822	103600	112829530	5320	5320	5320	5320	10
525	20240822	103500	112776330	5340	5340	5340	5330	2804
526	20240822	103400	97817460	5340	5340	5340	5340	0
527	20240822	103300	97817460	5340	5340	5340	5340	79
528	20240822	103200	97395600	5340	5340	5340	5340	0
529	20240822	103100	97395600	5340	5340	5340	5340	1000
530	20240822	103000	92055600	5330	5330	5330	5330	0
531	20240822	102900	92055600	5330	5330	5330	5330	0
532	20240822	102800	92055600	5330	5330	5330	5330	0
533	20240822	102700	92055600	5330	5330	5330	5330	0
534	20240822	102600	92055600	5330	5330	5330	5330	0
535	20240822	102500	92055600	5330	5330	5330	5330	0
536	20240822	102400	92055600	5330	5330	5330	5330	501
537	20240822	102300	89385270	5350	5350	5350	5350	0
538	20240822	102200	89385270	5350	5350	5350	5350	0
539	20240822	102100	89385270	5350	5350	5350	5350	0
540	20240822	102000	89385270	5350	5350	5350	5350	0
541	20240822	101900	89385270	5350	5350	5350	5350	0
542	20240822	101800	89385270	5350	5350	5350	5350	0
543	20240822	101700	89385270	5350	5350	5350	5350	0
544	20240822	101600	89385270	5350	5350	5350	5350	1
545	20240822	101500	89379920	5340	5340	5340	5340	0
546	20240822	101400	89379920	5340	5340	5340	5340	11
547	20240822	101300	89321180	5340	5340	5340	5340	1300
548	20240822	101200	82379180	5330	5330	5330	5330	2
549	20240822	101100	82368520	5330	5330	5330	5330	0
550	20240822	101000	82368520	5330	5320	5330	5320	699
551	20240822	100900	78649830	5340	5340	5340	5340	0
552	20240822	100800	78649830	5340	5340	5340	5340	0
553	20240822	100700	78649830	5340	5340	5340	5340	2
554	20240822	100600	78639150	5340	5340	5340	5340	1
555	20240822	100500	78633810	5340	5340	5340	5340	30
556	20240822	100400	78473610	5330	5320	5330	5320	2002
557	20240822	100300	67822950	5330	5330	5330	5330	0
558	20240822	100200	67822950	5330	5330	5330	5330	68
559	20240822	100100	67460510	5330	5330	5330	5330	2
560	20240822	100000	67449850	5330	5330	5330	5330	795
561	20240822	095900	63212500	5330	5330	5330	5330	117
562	20240822	095800	62588890	5330	5330	5330	5330	72
563	20240822	095700	62205130	5330	5340	5340	5330	934
564	20240822	095600	57226650	5350	5350	5350	5350	0
565	20240822	095500	57226650	5350	5350	5350	5350	0
566	20240822	095400	57226650	5350	5350	5350	5350	0
567	20240822	095300	57226650	5350	5350	5350	5350	0
568	20240822	095200	57226650	5350	5350	5350	5350	0
569	20240822	095100	57226650	5350	5350	5350	5350	5
570	20240822	095000	57199900	5340	5340	5340	5340	175
571	20240822	094900	56265400	5350	5350	5350	5350	0
572	20240822	094800	56265400	5350	5350	5350	5350	0
573	20240822	094700	56265400	5350	5350	5350	5350	0
574	20240822	094600	56265400	5350	5350	5350	5350	1
575	20240822	094500	56260050	5350	5330	5350	5330	526
576	20240822	094400	53456390	5330	5350	5350	5330	221
577	20240822	094300	52274440	5350	5340	5350	5320	4102
578	20240822	094200	30421040	5340	5340	5340	5340	1343
579	20240822	094100	23249420	5340	5340	5340	5340	841
580	20240822	094000	18758480	5340	5340	5340	5340	0
581	20240822	093900	18758480	5340	5340	5340	5340	0
582	20240822	093800	18758480	5340	5340	5340	5340	0
583	20240822	093700	18758480	5340	5340	5340	5340	518
584	20240822	093600	15992360	5360	5360	5360	5360	0
585	20240822	093500	15992360	5360	5350	5360	5350	37
586	20240822	093400	15794400	5370	5370	5370	5370	0
587	20240822	093300	15794400	5370	5370	5370	5370	0
588	20240822	093200	15794400	5370	5370	5370	5370	0
589	20240822	093100	15794400	5370	5370	5370	5370	0
590	20240822	093000	15794400	5370	5370	5370	5370	0
591	20240822	092900	15794400	5370	5370	5370	5370	0
592	20240822	092800	15794400	5370	5370	5370	5370	0
593	20240822	092700	15794400	5370	5370	5370	5370	0
594	20240822	092600	15794400	5370	5370	5370	5370	0
595	20240822	092500	15794400	5370	5370	5370	5370	0
596	20240822	092400	15794400	5370	5370	5370	5370	0
597	20240822	092300	15794400	5370	5370	5370	5370	0
598	20240822	092200	15794400	5370	5370	5370	5370	0
599	20240822	092100	15794400	5370	5350	5370	5350	1002
600	20240822	092000	10433660	5370	5370	5370	5370	0
601	20240822	091900	10433660	5370	5370	5370	5370	0
602	20240822	091800	10433660	5370	5370	5370	5370	2
603	20240822	091700	10422920	5360	5360	5360	5360	141
604	20240822	091600	9667160	5370	5370	5370	5370	5
605	20240822	091500	9640310	5370	5370	5370	5370	0
606	20240822	091400	9640310	5370	5370	5370	5370	212
607	20240822	091300	8501870	5370	5350	5370	5350	42
608	20240822	091200	8277130	5370	5370	5370	5370	0
609	20240822	091100	8277130	5370	5370	5370	5370	200
610	20240822	091000	7203130	5370	5370	5370	5370	1
611	20240822	090900	7197760	5350	5350	5350	5350	0
612	20240822	090800	7197760	5350	5360	5360	5350	336
613	20240822	090700	5396810	5370	5350	5370	5350	274
614	20240822	090600	3930870	5360	5360	5360	5360	0
615	20240822	090500	3930870	5360	5350	5360	5350	71
616	20240822	090400	3550920	5370	5350	5370	5350	21
617	20240822	090300	3438530	5370	5370	5370	5370	187
618	20240822	090200	2434340	5370	5370	5370	5370	1
619	20240822	090100	2428970	5370	5360	5370	5360	338
620	20240822	090000	615260	5350	5350	5360	5350	115