KissMeData/052710/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	193100	104120110	4995	4995	4995	4995	740
3	20240823	193000	104120110	4995	4995	4995	4995	0
4	20240823	192900	104120110	4995	4995	4995	4995	0
5	20240823	192800	104120110	4995	4995	4995	4995	0
6	20240823	192700	104120110	4995	4995	4995	4995	0
7	20240823	192600	104120110	4995	4995	4995	4995	0
8	20240823	192500	104120110	4995	4995	4995	4995	0
9	20240823	192400	104120110	4995	4995	4995	4995	0
10	20240823	192300	104120110	4995	4995	4995	4995	0
11	20240823	192200	104120110	4995	4995	4995	4995	0
12	20240823	192100	104120110	4995	4995	4995	4995	0
13	20240823	192000	104120110	4995	4995	4995	4995	0
14	20240823	191900	104120110	4995	4995	4995	4995	0
15	20240823	191800	104120110	4995	4995	4995	4995	0
16	20240823	191700	104120110	4995	4995	4995	4995	0
17	20240823	191600	104120110	4995	4995	4995	4995	0
18	20240823	191500	104120110	4995	4995	4995	4995	0
19	20240823	191400	104120110	4995	4995	4995	4995	0
20	20240823	191300	104120110	4995	4995	4995	4995	0
21	20240823	191200	104120110	4995	4995	4995	4995	0
22	20240823	191100	104120110	4995	4995	4995	4995	0
23	20240823	191000	104120110	4995	4995	4995	4995	0
24	20240823	190900	104120110	4995	4995	4995	4995	0
25	20240823	190800	104120110	4995	4995	4995	4995	0
26	20240823	190700	104120110	4995	4995	4995	4995	0
27	20240823	190600	104120110	4995	4995	4995	4995	0
28	20240823	190500	104120110	4995	4995	4995	4995	0
29	20240823	190400	104120110	4995	4995	4995	4995	0
30	20240823	190300	104120110	4995	4995	4995	4995	0
31	20240823	190200	104120110	4995	4995	4995	4995	0
32	20240823	190100	104120110	4995	4995	4995	4995	740
33	20240823	190000	104120110	4995	4995	4995	4995	0
34	20240823	185900	104120110	4995	4995	4995	4995	0
35	20240823	185800	104120110	4995	4995	4995	4995	0
36	20240823	185700	104120110	4995	4995	4995	4995	0
37	20240823	185600	104120110	4995	4995	4995	4995	0
38	20240823	185500	104120110	4995	4995	4995	4995	0
39	20240823	185400	104120110	4995	4995	4995	4995	0
40	20240823	185300	104120110	4995	4995	4995	4995	0
41	20240823	185200	104120110	4995	4995	4995	4995	0
42	20240823	185100	104120110	4995	4995	4995	4995	0
43	20240823	185000	104120110	4995	4995	4995	4995	0
44	20240823	184900	104120110	4995	4995	4995	4995	0
45	20240823	184800	104120110	4995	4995	4995	4995	0
46	20240823	184700	104120110	4995	4995	4995	4995	0
47	20240823	184600	104120110	4995	4995	4995	4995	0
48	20240823	184500	104120110	4995	4995	4995	4995	0
49	20240823	184400	104120110	4995	4995	4995	4995	0
50	20240823	184300	104120110	4995	4995	4995	4995	0
51	20240823	184200	104120110	4995	4995	4995	4995	0
52	20240823	184100	104120110	4995	4995	4995	4995	0
53	20240823	184000	104120110	4995	4995	4995	4995	0
54	20240823	183900	104120110	4995	4995	4995	4995	0
55	20240823	183800	104120110	4995	4995	4995	4995	0
56	20240823	183700	104120110	4995	4995	4995	4995	0
57	20240823	183600	104120110	4995	4995	4995	4995	0
58	20240823	183500	104120110	4995	4995	4995	4995	0
59	20240823	183400	104120110	4995	4995	4995	4995	0
60	20240823	183300	104120110	4995	4995	4995	4995	0
61	20240823	183200	104120110	4995	4995	4995	4995	0
62	20240823	183100	104120110	4995	4995	4995	4995	740
63	20240823	183000	104120110	4995	4995	4995	4995	0
64	20240823	182900	104120110	4995	4995	4995	4995	0
65	20240823	182800	104120110	4995	4995	4995	4995	0
66	20240823	182700	104120110	4995	4995	4995	4995	0
67	20240823	182600	104120110	4995	4995	4995	4995	0
68	20240823	182500	104120110	4995	4995	4995	4995	0
69	20240823	182400	104120110	4995	4995	4995	4995	0
70	20240823	182300	104120110	4995	4995	4995	4995	0
71	20240823	182200	104120110	4995	4995	4995	4995	0
72	20240823	182100	104120110	4995	4995	4995	4995	0
73	20240823	182000	104120110	4995	4995	4995	4995	0
74	20240823	181900	104120110	4995	4995	4995	4995	0
75	20240823	181800	104120110	4995	4995	4995	4995	0
76	20240823	181700	104120110	4995	4995	4995	4995	0
77	20240823	181600	104120110	4995	4995	4995	4995	0
78	20240823	181500	104120110	4995	4995	4995	4995	0
79	20240823	181400	104120110	4995	4995	4995	4995	0
80	20240823	181300	104120110	4995	4995	4995	4995	0
81	20240823	181200	104120110	4995	4995	4995	4995	0
82	20240823	181100	104120110	4995	4995	4995	4995	0
83	20240823	181000	104120110	4995	4995	4995	4995	0
84	20240823	180900	104120110	4995	4995	4995	4995	0
85	20240823	180800	104120110	4995	4995	4995	4995	0
86	20240823	180700	104120110	4995	4995	4995	4995	0
87	20240823	180600	104120110	4995	4995	4995	4995	0
88	20240823	180500	104120110	4995	4995	4995	4995	0
89	20240823	180400	104120110	4995	4995	4995	4995	0
90	20240823	180300	104120110	4995	4995	4995	4995	0
91	20240823	180200	104120110	4995	4995	4995	4995	0
92	20240823	180100	104120110	4995	4995	4995	4995	740
93	20240823	180000	104120110	4995	4995	4995	4995	0
94	20240823	175900	104120110	4995	4995	4995	4995	0
95	20240823	175800	104120110	4995	4995	4995	4995	0
96	20240823	175700	104120110	4995	4995	4995	4995	0
97	20240823	175600	104120110	4995	4995	4995	4995	0
98	20240823	175500	104120110	4995	4995	4995	4995	0
99	20240823	175400	104120110	4995	4995	4995	4995	0
100	20240823	175300	104120110	4995	4995	4995	4995	0
101	20240823	175200	104120110	4995	4995	4995	4995	0
102	20240823	175100	104120110	4995	4995	4995	4995	0
103	20240823	175000	104120110	4995	4995	4995	4995	0
104	20240823	174900	104120110	4995	4995	4995	4995	0
105	20240823	174800	104120110	4995	4995	4995	4995	0
106	20240823	174700	104120110	4995	4995	4995	4995	0
107	20240823	174600	104120110	4995	4995	4995	4995	0
108	20240823	174500	104120110	4995	4995	4995	4995	0
109	20240823	174400	104120110	4995	4995	4995	4995	0
110	20240823	174300	104120110	4995	4995	4995	4995	0
111	20240823	174200	104120110	4995	4995	4995	4995	0
112	20240823	174100	104120110	4995	4995	4995	4995	0
113	20240823	174000	104120110	4995	4995	4995	4995	0
114	20240823	173900	104120110	4995	4995	4995	4995	0
115	20240823	173800	104120110	4995	4995	4995	4995	0
116	20240823	173700	104120110	4995	4995	4995	4995	0
117	20240823	173600	104120110	4995	4995	4995	4995	0
118	20240823	173500	104120110	4995	4995	4995	4995	0
119	20240823	173400	104120110	4995	4995	4995	4995	0
120	20240823	173300	104120110	4995	4995	4995	4995	0
121	20240823	173200	104120110	4995	4995	4995	4995	0
122	20240823	173100	104120110	4995	4995	4995	4995	740
123	20240823	173000	104120110	4995	4995	4995	4995	0
124	20240823	172900	104120110	4995	4995	4995	4995	0
125	20240823	172800	104120110	4995	4995	4995	4995	0
126	20240823	172700	104120110	4995	4995	4995	4995	0
127	20240823	172600	104120110	4995	4995	4995	4995	0
128	20240823	172500	104120110	4995	4995	4995	4995	0
129	20240823	172400	104120110	4995	4995	4995	4995	0
130	20240823	172300	104120110	4995	4995	4995	4995	0
131	20240823	172200	104120110	4995	4995	4995	4995	0
132	20240823	172100	104120110	4995	4995	4995	4995	0
133	20240823	172000	104120110	4995	4995	4995	4995	0
134	20240823	171900	104120110	4995	4995	4995	4995	0
135	20240823	171800	104120110	4995	4995	4995	4995	0
136	20240823	171700	104120110	4995	4995	4995	4995	0
137	20240823	171600	104120110	4995	4995	4995	4995	0
138	20240823	171500	104120110	4995	4995	4995	4995	0
139	20240823	171400	104120110	4995	4995	4995	4995	0
140	20240823	171300	104120110	4995	4995	4995	4995	0
141	20240823	171200	104120110	4995	4995	4995	4995	0
142	20240823	171100	104120110	4995	4995	4995	4995	0
143	20240823	171000	104120110	4995	4995	4995	4995	0
144	20240823	170900	104120110	4995	4995	4995	4995	0
145	20240823	170800	104120110	4995	4995	4995	4995	0
146	20240823	170700	104120110	4995	4995	4995	4995	0
147	20240823	170600	104120110	4995	4995	4995	4995	0
148	20240823	170500	104120110	4995	4995	4995	4995	0
149	20240823	170400	104120110	4995	4995	4995	4995	0
150	20240823	170300	104120110	4995	4995	4995	4995	0
151	20240823	170200	104120110	4995	4995	4995	4995	0
152	20240823	170100	104120110	4995	4995	4995	4995	740
153	20240823	170000	104120110	4995	4995	4995	4995	0
154	20240823	165900	104120110	4995	4995	4995	4995	0
155	20240823	165800	104120110	4995	4995	4995	4995	0
156	20240823	165700	104120110	4995	4995	4995	4995	0
157	20240823	165600	104120110	4995	4995	4995	4995	0
158	20240823	165500	104120110	4995	4995	4995	4995	0
159	20240823	165400	104120110	4995	4995	4995	4995	0
160	20240823	165300	104120110	4995	4995	4995	4995	0
161	20240823	165200	104120110	4995	4995	4995	4995	0
162	20240823	165100	104120110	4995	4995	4995	4995	0
163	20240823	165000	104120110	4995	4995	4995	4995	0
164	20240823	164900	104120110	4995	4995	4995	4995	0
165	20240823	164800	104120110	4995	4995	4995	4995	0
166	20240823	164700	104120110	4995	4995	4995	4995	0
167	20240823	164600	104120110	4995	4995	4995	4995	0
168	20240823	164500	104120110	4995	4995	4995	4995	0
169	20240823	164400	104120110	4995	4995	4995	4995	0
170	20240823	164300	104120110	4995	4995	4995	4995	0
171	20240823	164200	104120110	4995	4995	4995	4995	0
172	20240823	164100	104120110	4995	4995	4995	4995	0
173	20240823	164000	104120110	4995	4995	4995	4995	0
174	20240823	163900	104120110	4995	4995	4995	4995	0
175	20240823	163800	104120110	4995	4995	4995	4995	0
176	20240823	163700	104120110	4995	4995	4995	4995	0
177	20240823	163600	104120110	4995	4995	4995	4995	0
178	20240823	163500	104120110	4995	4995	4995	4995	0
179	20240823	163400	104120110	4995	4995	4995	4995	0
180	20240823	163300	104120110	4995	4995	4995	4995	0
181	20240823	163200	104120110	4995	4995	4995	4995	0
182	20240823	163100	104120110	4995	4995	4995	4995	740
183	20240823	163000	104120110	4995	4995	4995	4995	0
184	20240823	162900	104120110	4995	4995	4995	4995	0
185	20240823	162800	104120110	4995	4995	4995	4995	0
186	20240823	162700	104120110	4995	4995	4995	4995	0
187	20240823	162600	104120110	4995	4995	4995	4995	0
188	20240823	162500	104120110	4995	4995	4995	4995	0
189	20240823	162400	104120110	4995	4995	4995	4995	0
190	20240823	162300	104120110	4995	4995	4995	4995	0
191	20240823	162200	104120110	4995	4995	4995	4995	0
192	20240823	162100	104120110	4995	4995	4995	4995	0
193	20240823	162000	104120110	4995	4995	4995	4995	0
194	20240823	161900	104120110	4995	4995	4995	4995	0
195	20240823	161800	104120110	4995	4995	4995	4995	0
196	20240823	161700	104120110	4995	4995	4995	4995	0
197	20240823	161600	104120110	4995	4995	4995	4995	0
198	20240823	161500	104120110	4995	4995	4995	4995	0
199	20240823	161400	104120110	4995	4995	4995	4995	0
200	20240823	161300	104120110	4995	4995	4995	4995	0
201	20240823	161200	104120110	4995	4995	4995	4995	0
202	20240823	161100	104120110	4995	4995	4995	4995	0
203	20240823	161000	104120110	4995	4995	4995	4995	0
204	20240823	160900	104120110	4995	4995	4995	4995	0
205	20240823	160800	104120110	4995	4995	4995	4995	0
206	20240823	160700	104120110	4995	4995	4995	4995	0
207	20240823	160600	104120110	4995	4995	4995	4995	0
208	20240823	160500	104120110	4995	4995	4995	4995	0
209	20240823	160400	104120110	4995	4995	4995	4995	0
210	20240823	160300	104120110	4995	4995	4995	4995	0
211	20240823	160200	104120110	4995	4995	4995	4995	0
212	20240823	160100	104120110	4995	4995	4995	4995	740
213	20240823	160000	104120110	4995	4995	4995	4995	0
214	20240823	155900	104120110	4995	4995	4995	4995	0
215	20240823	155800	104120110	4995	4995	4995	4995	0
216	20240823	155700	104120110	4995	4995	4995	4995	0
217	20240823	155600	104120110	4995	4995	4995	4995	0
218	20240823	155500	104120110	4995	4995	4995	4995	0
219	20240823	155400	104120110	4995	4995	4995	4995	0
220	20240823	155300	104120110	4995	4995	4995	4995	0
221	20240823	155200	104120110	4995	4995	4995	4995	0
222	20240823	155100	104120110	4995	4995	4995	4995	0
223	20240823	155000	104120110	4995	4995	4995	4995	0
224	20240823	154900	104120110	4995	4995	4995	4995	0
225	20240823	154800	104120110	4995	4995	4995	4995	0
226	20240823	154700	104120110	4995	4995	4995	4995	0
227	20240823	154600	104120110	4995	4995	4995	4995	0
228	20240823	154500	104120110	4995	4995	4995	4995	0
229	20240823	154400	104120110	4995	4995	4995	4995	0
230	20240823	154300	104120110	4995	4995	4995	4995	0
231	20240823	154200	104120110	4995	4995	4995	4995	0
232	20240823	154100	104120110	4995	4995	4995	4995	0
233	20240823	154000	104120110	4995	4995	4995	4995	0
234	20240823	153900	104120110	4995	4995	4995	4995	0
235	20240823	153800	104120110	4995	4995	4995	4995	0
236	20240823	153700	104120110	4995	4995	4995	4995	0
237	20240823	153600	104120110	4995	4995	4995	4995	0
238	20240823	153500	104120110	4995	4995	4995	4995	0
239	20240823	153400	104120110	4995	4995	4995	4995	0
240	20240823	153300	104120110	4995	4995	4995	4995	0
241	20240823	153200	104120110	4995	4995	4995	4995	0
242	20240823	153100	104120110	4995	4995	4995	4995	740
243	20240823	153000	104120110	4995	4995	4995	4995	740
244	20240823	152900	100423810	4995	4995	4995	4995	0
245	20240823	152800	100423810	4995	4995	4995	4995	0
246	20240823	152700	100423810	4995	4995	4995	4995	0
247	20240823	152600	100423810	4995	4995	4995	4995	0
248	20240823	152500	100423810	4995	4995	4995	4995	0
249	20240823	152400	100423810	4995	4995	4995	4995	0
250	20240823	152300	100423810	4995	4995	4995	4995	0
251	20240823	152200	100423810	4995	4995	4995	4995	0
252	20240823	152100	100423810	4995	4995	4995	4995	0
253	20240823	152000	100423810	4995	4995	4995	4995	0
254	20240823	151900	100423810	4995	5000	5000	4995	119
255	20240823	151800	99829355	5000	5000	5000	5000	5
256	20240823	151700	99804355	4995	4995	4995	4995	320
257	20240823	151600	98205955	4995	4995	4995	4995	0
258	20240823	151500	98205955	4995	4995	4995	4995	0
259	20240823	151400	98205955	4995	4995	4995	4995	47
260	20240823	151300	97971190	4990	4995	4995	4990	215
261	20240823	151200	96898215	4990	4990	4990	4990	0
262	20240823	151100	96898215	4990	4990	4990	4990	0
263	20240823	151000	96898215	4990	4990	4990	4990	0
264	20240823	150900	96898215	4990	4990	4990	4990	69
265	20240823	150800	96553905	4995	4995	4995	4990	297
266	20240823	150700	95071790	4995	4995	4995	4995	0
267	20240823	150600	95071790	4995	4995	4995	4995	11
268	20240823	150500	95016845	4995	4995	4995	4995	0
269	20240823	150400	95016845	4995	4995	4995	4995	16
270	20240823	150300	94936925	4995	4995	4995	4995	1
271	20240823	150200	94931930	4995	4995	4995	4995	0
272	20240823	150100	94931930	4995	4995	4995	4995	8
273	20240823	150000	94891970	4990	4990	4990	4990	0
274	20240823	145900	94891970	4990	4990	4990	4990	0
275	20240823	145800	94891970	4990	4990	4990	4990	0
276	20240823	145700	94891970	4990	4990	4990	4990	49
277	20240823	145600	94647460	4995	4995	4995	4995	37
278	20240823	145500	94462645	4995	4995	4995	4995	6
279	20240823	145400	94432675	4995	4995	4995	4995	0
280	20240823	145300	94432675	4995	4995	4995	4995	0
281	20240823	145200	94432675	4995	4995	4995	4995	0
282	20240823	145100	94432675	4995	4995	4995	4995	0
283	20240823	145000	94432675	4995	4995	4995	4995	0
284	20240823	144900	94432675	4995	4995	4995	4995	7
285	20240823	144800	94397710	4990	4990	4990	4990	0
286	20240823	144700	94397710	4990	4990	4990	4990	0
287	20240823	144600	94397710	4990	4990	4990	4990	0
288	20240823	144500	94397710	4990	4990	4990	4990	0
289	20240823	144400	94397710	4990	4990	4990	4990	0
290	20240823	144300	94397710	4990	4990	4990	4990	0
291	20240823	144200	94397710	4990	4990	4990	4990	0
292	20240823	144100	94397710	4990	4990	4990	4990	0
293	20240823	144000	94397710	4990	4990	4990	4990	0
294	20240823	143900	94397710	4990	4995	4995	4990	54
295	20240823	143800	94128245	4995	4995	4995	4995	107
296	20240823	143700	93593780	4995	4995	4995	4995	100
297	20240823	143600	93094280	4995	4995	4995	4995	0
298	20240823	143500	93094280	4995	4995	4995	4995	0
299	20240823	143400	93094280	4995	4995	4995	4995	0
300	20240823	143300	93094280	4995	4995	4995	4995	1
301	20240823	143200	93089285	4995	4995	4995	4995	6
302	20240823	143100	93059315	4995	4995	4995	4995	0
303	20240823	143000	93059315	4995	4995	4995	4995	100
304	20240823	142900	92559815	4995	4995	4995	4995	0
305	20240823	142800	92559815	4995	4995	4995	4995	0
306	20240823	142700	92559815	4995	4995	4995	4995	0
307	20240823	142600	92559815	4995	4995	4995	4995	0
308	20240823	142500	92559815	4995	4995	4995	4995	0
309	20240823	142400	92559815	4995	4995	4995	4995	99
310	20240823	142300	92065310	4995	4995	4995	4995	2
311	20240823	142200	92055320	4995	4995	4995	4995	8
312	20240823	142100	92015360	4990	4990	4990	4990	0
313	20240823	142000	92015360	4990	4995	4995	4990	130
314	20240823	141900	91366640	5000	5000	5000	5000	0
315	20240823	141800	91366640	5000	5000	5000	5000	0
316	20240823	141700	91366640	5000	5000	5000	5000	18
317	20240823	141600	91276640	4995	4995	4995	4995	1
318	20240823	141500	91271645	4995	4995	4995	4995	20
319	20240823	141400	91171745	5000	5000	5000	5000	0
320	20240823	141300	91171745	5000	5000	5000	5000	0
321	20240823	141200	91171745	5000	5000	5000	4995	36
322	20240823	141100	90991895	4995	4995	4995	4995	0
323	20240823	141000	90991895	4995	4995	4995	4995	0
324	20240823	140900	90991895	4995	4995	4995	4995	0
325	20240823	140800	90991895	4995	4995	4995	4995	0
326	20240823	140700	90991895	4995	4995	4995	4995	0
327	20240823	140600	90991895	4995	4995	4995	4995	0
328	20240823	140500	90991895	4995	4995	4995	4995	0
329	20240823	140400	90991895	4995	4995	4995	4995	10
330	20240823	140300	90941945	4995	4995	4995	4995	0
331	20240823	140200	90941945	4995	4995	4995	4995	0
332	20240823	140100	90941945	4995	4995	4995	4995	0
333	20240823	140000	90941945	4995	4995	4995	4995	0
334	20240823	135900	90941945	4995	4995	4995	4995	0
335	20240823	135800	90941945	4995	4995	4995	4995	1
336	20240823	135700	90936950	5010	5010	5010	5010	0
337	20240823	135600	90936950	5010	5010	5010	5010	0
338	20240823	135500	90936950	5010	5010	5010	5010	1
339	20240823	135400	90931940	4995	4995	4995	4995	0
340	20240823	135300	90931940	4995	4995	4995	4995	0
341	20240823	135200	90931940	4995	4995	4995	4995	0
342	20240823	135100	90931940	4995	4995	4995	4995	0
343	20240823	135000	90931940	4995	4995	4995	4995	20
344	20240823	134900	90832040	4995	5000	5000	4995	4
345	20240823	134800	90812050	5000	5000	5000	5000	0
346	20240823	134700	90812050	5000	5000	5000	5000	0
347	20240823	134600	90812050	5000	5000	5000	5000	0
348	20240823	134500	90812050	5000	5000	5000	5000	10
349	20240823	134400	90762050	4995	4995	4995	4995	108
350	20240823	134300	90222590	4995	4995	4995	4995	0
351	20240823	134200	90222590	4995	4995	4995	4995	10
352	20240823	134100	90172640	4990	4990	4990	4990	2
353	20240823	134000	90162660	4990	4990	4990	4990	0
354	20240823	133900	90162660	4990	4990	4990	4990	0
355	20240823	133800	90162660	4990	4990	4990	4990	0
356	20240823	133700	90162660	4990	4990	4990	4990	0
357	20240823	133600	90162660	4990	4990	4990	4990	0
358	20240823	133500	90162660	4990	4990	4990	4990	0
359	20240823	133400	90162660	4990	4990	4990	4990	0
360	20240823	133300	90162660	4990	4990	4990	4990	0
361	20240823	133200	90162660	4990	4990	4990	4990	0
362	20240823	133100	90162660	4990	4985	4990	4985	20
363	20240823	133000	90062870	4985	4985	4985	4985	0
364	20240823	132900	90062870	4985	4985	4985	4985	8
365	20240823	132800	90022990	4990	4990	4990	4990	10
366	20240823	132700	89973090	5000	5000	5000	5000	0
367	20240823	132600	89973090	5000	5000	5000	5000	0
368	20240823	132500	89973090	5000	5000	5000	5000	0
369	20240823	132400	89973090	5000	5000	5000	5000	0
370	20240823	132300	89973090	5000	4990	5000	4990	4
371	20240823	132200	89953110	4990	4990	4990	4990	40
372	20240823	132100	89753510	4990	4990	4990	4990	1
373	20240823	132000	89748520	4990	4990	5000	4990	4
374	20240823	131900	89728545	5000	5000	5000	5000	0
375	20240823	131800	89728545	5000	5000	5000	5000	0
376	20240823	131700	89728545	5000	4990	5000	4985	6
377	20240823	131600	89698580	4990	4990	4990	4990	1
378	20240823	131500	89693590	5020	5020	5020	5020	0
379	20240823	131400	89693590	5020	4990	5020	4985	19
380	20240823	131300	89598760	4995	4990	4995	4990	281
381	20240823	131200	88195170	4985	4985	4985	4985	2
382	20240823	131100	88185200	5010	4990	5010	4990	4
383	20240823	131000	88165205	4985	4985	4985	4985	8
384	20240823	130900	88125325	5010	4990	5010	4990	5
385	20240823	130800	88100340	4990	4990	4990	4990	6
386	20240823	130700	88070400	5010	4990	5010	4990	4
387	20240823	130600	88050405	5020	4990	5020	4990	10
388	20240823	130500	88000290	4990	4990	4990	4990	5
389	20240823	130400	87975340	5020	4985	5020	4985	109
390	20240823	130300	87431220	4985	4985	4985	4985	33
391	20240823	130200	87266715	4990	4990	4990	4990	1
392	20240823	130100	87261725	4990	4990	5020	4990	15
393	20240823	130000	87186760	4985	4985	4985	4985	0
394	20240823	125900	87186760	4985	4985	4985	4985	13
395	20240823	125800	87121955	5000	5000	5000	5000	0
396	20240823	125700	87121955	5000	4990	5000	4990	3
397	20240823	125600	87106970	4985	4990	5000	4985	10
398	20240823	125500	87057090	4990	4990	4990	4990	1
399	20240823	125400	87052100	4990	4995	5000	4990	102
400	20240823	125300	86543105	4995	4995	4995	4995	10
401	20240823	125200	86493155	4995	4995	4995	4995	1
402	20240823	125100	86488160	4995	4995	4995	4995	5
403	20240823	125000	86463185	5020	4990	5020	4990	5
404	20240823	124900	86438170	5020	4985	5020	4985	10
405	20240823	124800	86388090	4990	4985	4990	4985	18
406	20240823	124700	86298275	4985	4990	4990	4985	6
407	20240823	124600	86268340	4990	4990	4990	4985	26
408	20240823	124500	86138605	5000	5000	5000	4995	6
409	20240823	124400	86108625	5000	4995	5020	4995	5
410	20240823	124300	86083600	4990	4985	4990	4985	32
411	20240823	124200	85923940	4990	4990	4990	4990	0
412	20240823	124100	85923940	4990	4990	4990	4990	0
413	20240823	124000	85923940	4990	4990	4990	4990	1
414	20240823	123900	85918950	4990	4990	4990	4990	4
415	20240823	123800	85898990	4985	4985	4985	4980	10
416	20240823	123700	85849180	4985	4985	4985	4985	371
417	20240823	123600	83999745	4985	4985	4985	4985	1
418	20240823	123500	83994760	5020	5020	5020	5020	0
419	20240823	123400	83994760	5020	5020	5020	5020	0
420	20240823	123300	83994760	5020	4985	5020	4985	11
421	20240823	123200	83939660	5010	5010	5010	5010	0
422	20240823	123100	83939660	5010	4985	5010	4985	5
423	20240823	123000	83914680	5010	4985	5010	4985	5
424	20240823	122900	83889700	5010	5010	5010	5010	0
425	20240823	122800	83889700	5010	4980	5010	4980	270
426	20240823	122700	82545020	4980	4980	4980	4980	0
427	20240823	122600	82545020	4980	4980	4980	4980	0
428	20240823	122500	82545020	4980	4980	4980	4980	1
429	20240823	122400	82540040	4980	4980	4980	4980	0
430	20240823	122300	82540040	4980	4980	4980	4980	1
431	20240823	122200	82535060	4980	4980	4980	4980	1
432	20240823	122100	82530080	4980	4980	4980	4980	1
433	20240823	122000	82525100	4980	4975	4980	4975	101
434	20240823	121900	82022620	4980	4980	4980	4980	1
435	20240823	121800	82017640	4995	4995	4995	4995	0
436	20240823	121700	82017640	4995	4980	4995	4980	4
437	20240823	121600	81997690	5000	4980	5000	4980	5
438	20240823	121500	81972740	5010	4980	5010	4980	6
439	20240823	121400	81942780	4975	4975	4975	4975	0
440	20240823	121300	81942780	4975	4975	4975	4975	61
441	20240823	121200	81639305	5020	4990	5020	4990	20
442	20240823	121100	81538990	5020	4980	5020	4980	124
443	20240823	121000	80920765	4985	4980	4985	4980	2
444	20240823	120900	80910800	4980	4980	4980	4980	1
445	20240823	120800	80905820	4980	4980	4980	4980	20
446	20240823	120700	80806220	4980	4980	4980	4980	0
447	20240823	120600	80806220	4980	4980	4980	4980	24
448	20240823	120500	80686700	4980	4980	4980	4980	10
449	20240823	120400	80636900	4980	4980	4980	4980	49
450	20240823	120300	80392880	5020	5020	5020	5020	0
451	20240823	120200	80392880	5020	4985	5020	4985	6
452	20240823	120100	80362880	4980	4980	4980	4980	0
453	20240823	120000	80362880	4980	4980	4980	4980	0
454	20240823	115900	80362880	4980	4980	4980	4980	0
455	20240823	115800	80362880	4980	4980	4980	4980	0
456	20240823	115700	80362880	4980	4980	4980	4980	0
457	20240823	115600	80362880	4980	4980	4980	4980	2
458	20240823	115500	80352920	4980	4980	4990	4980	4
459	20240823	115400	80332985	4985	4995	4995	4980	5
460	20240823	115300	80308045	4990	4980	4990	4980	3
461	20240823	115200	80293090	4975	4975	4975	4975	1
462	20240823	115100	80288115	4995	4975	4995	4975	5
463	20240823	115000	80263190	4995	4995	4995	4995	0
464	20240823	114900	80263190	4995	4975	4995	4975	5
465	20240823	114800	80238265	5030	5030	5030	5030	0
466	20240823	114700	80238265	5030	5030	5030	5030	0
467	20240823	114600	80238265	5030	4975	5030	4975	380
468	20240823	114500	78346955	4970	4970	4970	4970	1
469	20240823	114400	78341985	4975	4975	4975	4975	1
470	20240823	114300	78337010	4975	4975	4975	4975	1
471	20240823	114200	78332035	4975	4975	4975	4975	0
472	20240823	114100	78332035	4975	4975	4975	4975	0
473	20240823	114000	78332035	4975	4975	4975	4975	2
474	20240823	113900	78322085	4995	4995	4995	4995	0
475	20240823	113800	78322085	4995	4995	4995	4995	0
476	20240823	113700	78322085	4995	4995	4995	4995	0
477	20240823	113600	78322085	4995	4995	4995	4995	0
478	20240823	113500	78322085	4995	4995	4995	4995	0
479	20240823	113400	78322085	4995	4995	4995	4995	0
480	20240823	113300	78322085	4995	4995	4995	4995	0
481	20240823	113200	78322085	4995	4995	4995	4995	0
482	20240823	113100	78322085	4995	4995	4995	4995	0
483	20240823	113000	78322085	4995	4995	4995	4995	0
484	20240823	112900	78322085	4995	4995	4995	4995	0
485	20240823	112800	78322085	4995	4980	4995	4980	4
486	20240823	112700	78302135	4975	4975	4975	4975	1
487	20240823	112600	78297160	4995	4995	4995	4995	0
488	20240823	112500	78297160	4995	4975	4995	4975	5
489	20240823	112400	78272235	4995	4975	4995	4975	95
490	20240823	112300	77799110	4970	4970	4970	4970	415
491	20240823	112200	75736560	4970	4970	4970	4970	0
492	20240823	112100	75736560	4970	4970	4970	4970	0
493	20240823	112000	75736560	4970	4970	4970	4970	0
494	20240823	111900	75736560	4970	4970	4970	4970	0
495	20240823	111800	75736560	4970	4970	4970	4970	1
496	20240823	111700	75731590	4995	4995	4995	4995	0
497	20240823	111600	75731590	4995	4995	4995	4995	0
498	20240823	111500	75731590	4995	4995	4995	4995	0
499	20240823	111400	75731590	4995	4995	4995	4995	0
500	20240823	111300	75731590	4995	4995	4995	4995	0
501	20240823	111200	75731590	4995	4995	4995	4995	0
502	20240823	111100	75731590	4995	4995	4995	4995	0
503	20240823	111000	75731590	4995	4965	4995	4965	158
504	20240823	110900	74946250	4965	4965	4965	4965	0
505	20240823	110800	74946250	4965	4965	4965	4965	0
506	20240823	110700	74946250	4965	4965	4965	4965	2
507	20240823	110600	74936320	4965	4965	4965	4965	1
508	20240823	110500	74931355	4960	4965	4965	4960	582
509	20240823	110400	72041840	4965	4965	4965	4965	0
510	20240823	110300	72041840	4965	4965	4965	4965	0
511	20240823	110200	72041840	4965	4965	4965	4965	0
512	20240823	110100	72041840	4965	4965	4965	4965	2
513	20240823	110000	72031910	4975	4975	4975	4975	0
514	20240823	105900	72031910	4975	4975	4975	4975	0
515	20240823	105800	72031910	4975	4975	4975	4975	0
516	20240823	105700	72031910	4975	4975	4975	4975	0
517	20240823	105600	72031910	4975	4975	4975	4975	0
518	20240823	105500	72031910	4975	4965	4975	4965	180
519	20240823	105400	71137500	4965	4960	4965	4960	33
520	20240823	105300	70973815	4960	4960	4960	4960	2
521	20240823	105200	70963895	4960	4960	4960	4960	0
522	20240823	105100	70963895	4960	4960	4960	4960	433
523	20240823	105000	68816215	4955	4955	4955	4955	1
524	20240823	104900	68811260	4955	4955	4955	4955	50
525	20240823	104800	68563510	4955	4955	4955	4955	1
526	20240823	104700	68558555	4955	4950	4955	4950	5
527	20240823	104600	68533790	4945	4945	4945	4945	0
528	20240823	104500	68533790	4945	4950	4950	4945	71
529	20240823	104400	68182445	4950	4965	4965	4950	528
530	20240823	104300	65562600	4975	4980	4980	4965	4
531	20240823	104200	65542700	4975	4980	4985	4975	202
532	20240823	104100	64536780	4975	4970	4975	4960	71
533	20240823	104000	64184025	4980	4980	4980	4980	0
534	20240823	103900	64184025	4980	4975	4980	4975	104
535	20240823	103800	63666115	4970	4980	4980	4970	115
536	20240823	103700	63094195	4985	5000	5000	4985	2394
537	20240823	103600	51126720	5000	5020	5020	5000	7155
538	20240823	103500	15224560	5030	5030	5030	5030	2
539	20240823	103400	15214500	5030	5030	5030	5030	53
540	20240823	103300	14947910	5020	5050	5050	5020	1001
541	20240823	103200	9916200	5040	5040	5040	5040	96
542	20240823	103100	9432360	5030	5030	5030	5030	0
543	20240823	103000	9432360	5030	5030	5030	5030	0
544	20240823	102900	9432360	5030	5030	5030	5030	0
545	20240823	102800	9432360	5030	5030	5030	5030	339
546	20240823	102700	7727190	5030	5030	5030	5030	0
547	20240823	102600	7727190	5030	5030	5030	5030	0
548	20240823	102500	7727190	5030	5030	5030	5030	0
549	20240823	102400	7727190	5030	5030	5030	5030	10
550	20240823	102300	7676890	5020	5020	5020	5020	56
551	20240823	102200	7395770	5030	5030	5030	5030	0
552	20240823	102100	7395770	5030	5030	5030	5030	36
553	20240823	102000	7214690	5030	5030	5030	5030	1
554	20240823	101900	7209660	5030	5030	5030	5030	0
555	20240823	101800	7209660	5030	5030	5030	5030	0
556	20240823	101700	7209660	5030	5030	5030	5030	1
557	20240823	101600	7204630	5020	5020	5020	5020	259
558	20240823	101500	5904450	5020	5020	5020	5020	1
559	20240823	101400	5899430	5020	5020	5020	5020	0
560	20240823	101300	5899430	5020	5020	5020	5020	0
561	20240823	101200	5899430	5020	5020	5020	5020	0
562	20240823	101100	5899430	5020	5020	5020	5020	3
563	20240823	101000	5884370	5020	5020	5020	5020	0
564	20240823	100900	5884370	5020	5020	5020	5020	0
565	20240823	100800	5884370	5020	5020	5020	5020	0
566	20240823	100700	5884370	5020	5020	5020	5020	0
567	20240823	100600	5884370	5020	5020	5020	5020	0
568	20240823	100500	5884370	5020	5020	5020	5020	0
569	20240823	100400	5884370	5020	5020	5020	5020	0
570	20240823	100300	5884370	5020	5020	5020	5020	0
571	20240823	100200	5884370	5020	5020	5020	5020	1
572	20240823	100100	5879350	5020	5020	5020	5020	0
573	20240823	100000	5879350	5020	5020	5020	5020	0
574	20240823	095900	5879350	5020	5020	5020	5020	0
575	20240823	095800	5879350	5020	5020	5020	5020	0
576	20240823	095700	5879350	5020	5020	5020	5020	0
577	20240823	095600	5879350	5020	5020	5020	5020	0
578	20240823	095500	5879350	5020	5020	5020	5020	0
579	20240823	095400	5879350	5020	5020	5020	5020	2
580	20240823	095300	5869310	5020	5020	5020	5020	0
581	20240823	095200	5869310	5020	5020	5020	5020	1
582	20240823	095100	5864290	5010	5010	5010	5010	110
583	20240823	095000	5313190	5020	5030	5030	5020	17
584	20240823	094900	5227820	5030	5030	5030	5030	0
585	20240823	094800	5227820	5030	5030	5030	5030	0
586	20240823	094700	5227820	5030	5030	5030	5030	197
587	20240823	094600	4236910	5030	5030	5030	5030	0
588	20240823	094500	4236910	5030	5030	5030	5030	1
589	20240823	094400	4231880	5020	5020	5020	5020	0
590	20240823	094300	4231880	5020	5020	5020	5020	0
591	20240823	094200	4231880	5020	5020	5020	5020	0
592	20240823	094100	4231880	5020	5020	5020	5020	0
593	20240823	094000	4231880	5020	5020	5020	5020	0
594	20240823	093900	4231880	5020	5020	5020	5020	1
595	20240823	093800	4226860	5010	5010	5010	5010	0
596	20240823	093700	4226860	5010	5010	5010	5010	0
597	20240823	093600	4226860	5010	5010	5010	5010	100
598	20240823	093500	3725860	5020	5020	5020	5020	0
599	20240823	093400	3725860	5020	5020	5020	5020	0
600	20240823	093300	3725860	5020	5020	5020	5020	0
601	20240823	093200	3725860	5020	5020	5020	5020	0
602	20240823	093100	3725860	5020	5020	5020	5020	0
603	20240823	093000	3725860	5020	5040	5040	5020	4
604	20240823	092900	3705720	5030	5030	5030	5030	0
605	20240823	092800	3705720	5030	5030	5030	5030	2
606	20240823	092700	3695660	5030	5030	5030	5030	2
607	20240823	092600	3685600	5000	5000	5000	5000	0
608	20240823	092500	3685600	5000	5000	5000	5000	0
609	20240823	092400	3685600	5000	5000	5000	5000	0
610	20240823	092300	3685600	5000	5000	5000	5000	0
611	20240823	092200	3685600	5000	5000	5000	5000	0
612	20240823	092100	3685600	5000	5000	5000	5000	400
613	20240823	092000	1685600	5000	5000	5000	5000	0
614	20240823	091900	1685600	5000	5000	5000	5000	46
615	20240823	091800	1455600	5000	5000	5000	5000	30
616	20240823	091700	1305600	5000	5000	5000	5000	0
617	20240823	091600	1305600	5000	5030	5030	5000	137
618	20240823	091500	619420	5020	5020	5020	5020	0
619	20240823	091400	619420	5020	5020	5020	5020	0
620	20240823	091300	619420	5020	5020	5020	5020	0
621	20240823	091200	619420	5020	5020	5020	5020	0
622	20240823	091100	619420	5020	5020	5020	5020	0
623	20240823	091000	619420	5020	5020	5020	5020	0
624	20240823	090900	619420	5020	5020	5020	5020	0
625	20240823	090800	619420	5020	5020	5020	5020	33
626	20240823	090700	453760	5020	5020	5020	5020	0
627	20240823	090600	453760	5020	5020	5020	5020	5
628	20240823	090500	428660	5030	5030	5030	5030	0
629	20240823	090400	428660	5030	5030	5030	5030	1
630	20240823	090300	423630	5020	5020	5020	5020	11
631	20240823	090200	368410	5030	5030	5030	5030	0
632	20240823	090100	368410	5030	5030	5030	5030	11
633	20240823	090000	313080	5040	5070	5070	5040	62