KissMeData/086040/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	195400	210372070	4980	4980	4980	4980	681
3	20240822	195300	210372070	4980	4980	4980	4980	0
4	20240822	195200	210372070	4980	4980	4980	4980	0
5	20240822	195100	210372070	4980	4980	4980	4980	0
6	20240822	195000	210372070	4980	4980	4980	4980	0
7	20240822	194900	210372070	4980	4980	4980	4980	0
8	20240822	194800	210372070	4980	4980	4980	4980	0
9	20240822	194700	210372070	4980	4980	4980	4980	0
10	20240822	194600	210372070	4980	4980	4980	4980	0
11	20240822	194500	210372070	4980	4980	4980	4980	0
12	20240822	194400	210372070	4980	4980	4980	4980	0
13	20240822	194300	210372070	4980	4980	4980	4980	0
14	20240822	194200	210372070	4980	4980	4980	4980	0
15	20240822	194100	210372070	4980	4980	4980	4980	0
16	20240822	194000	210372070	4980	4980	4980	4980	0
17	20240822	193900	210372070	4980	4980	4980	4980	0
18	20240822	193800	210372070	4980	4980	4980	4980	0
19	20240822	193700	210372070	4980	4980	4980	4980	0
20	20240822	193600	210372070	4980	4980	4980	4980	0
21	20240822	193500	210372070	4980	4980	4980	4980	0
22	20240822	193400	210372070	4980	4980	4980	4980	0
23	20240822	193300	210372070	4980	4980	4980	4980	0
24	20240822	193200	210372070	4980	4980	4980	4980	0
25	20240822	193100	210372070	4980	4980	4980	4980	0
26	20240822	193000	210372070	4980	4980	4980	4980	0
27	20240822	192900	210372070	4980	4980	4980	4980	0
28	20240822	192800	210372070	4980	4980	4980	4980	0
29	20240822	192700	210372070	4980	4980	4980	4980	0
30	20240822	192600	210372070	4980	4980	4980	4980	0
31	20240822	192500	210372070	4980	4980	4980	4980	0
32	20240822	192400	210372070	4980	4980	4980	4980	681
33	20240822	192300	210372070	4980	4980	4980	4980	0
34	20240822	192200	210372070	4980	4980	4980	4980	0
35	20240822	192100	210372070	4980	4980	4980	4980	0
36	20240822	192000	210372070	4980	4980	4980	4980	0
37	20240822	191900	210372070	4980	4980	4980	4980	0
38	20240822	191800	210372070	4980	4980	4980	4980	0
39	20240822	191700	210372070	4980	4980	4980	4980	0
40	20240822	191600	210372070	4980	4980	4980	4980	0
41	20240822	191500	210372070	4980	4980	4980	4980	0
42	20240822	191400	210372070	4980	4980	4980	4980	0
43	20240822	191300	210372070	4980	4980	4980	4980	0
44	20240822	191200	210372070	4980	4980	4980	4980	0
45	20240822	191100	210372070	4980	4980	4980	4980	0
46	20240822	191000	210372070	4980	4980	4980	4980	0
47	20240822	190900	210372070	4980	4980	4980	4980	0
48	20240822	190800	210372070	4980	4980	4980	4980	0
49	20240822	190700	210372070	4980	4980	4980	4980	0
50	20240822	190600	210372070	4980	4980	4980	4980	0
51	20240822	190500	210372070	4980	4980	4980	4980	0
52	20240822	190400	210372070	4980	4980	4980	4980	0
53	20240822	190300	210372070	4980	4980	4980	4980	0
54	20240822	190200	210372070	4980	4980	4980	4980	0
55	20240822	190100	210372070	4980	4980	4980	4980	0
56	20240822	190000	210372070	4980	4980	4980	4980	0
57	20240822	185900	210372070	4980	4980	4980	4980	0
58	20240822	185800	210372070	4980	4980	4980	4980	0
59	20240822	185700	210372070	4980	4980	4980	4980	0
60	20240822	185600	210372070	4980	4980	4980	4980	0
61	20240822	185500	210372070	4980	4980	4980	4980	0
62	20240822	185400	210372070	4980	4980	4980	4980	681
63	20240822	185300	210372070	4980	4980	4980	4980	0
64	20240822	185200	210372070	4980	4980	4980	4980	0
65	20240822	185100	210372070	4980	4980	4980	4980	0
66	20240822	185000	210372070	4980	4980	4980	4980	0
67	20240822	184900	210372070	4980	4980	4980	4980	0
68	20240822	184800	210372070	4980	4980	4980	4980	0
69	20240822	184700	210372070	4980	4980	4980	4980	0
70	20240822	184600	210372070	4980	4980	4980	4980	0
71	20240822	184500	210372070	4980	4980	4980	4980	0
72	20240822	184400	210372070	4980	4980	4980	4980	0
73	20240822	184300	210372070	4980	4980	4980	4980	0
74	20240822	184200	210372070	4980	4980	4980	4980	0
75	20240822	184100	210372070	4980	4980	4980	4980	0
76	20240822	184000	210372070	4980	4980	4980	4980	0
77	20240822	183900	210372070	4980	4980	4980	4980	0
78	20240822	183800	210372070	4980	4980	4980	4980	0
79	20240822	183700	210372070	4980	4980	4980	4980	0
80	20240822	183600	210372070	4980	4980	4980	4980	0
81	20240822	183500	210372070	4980	4980	4980	4980	0
82	20240822	183400	210372070	4980	4980	4980	4980	0
83	20240822	183300	210372070	4980	4980	4980	4980	0
84	20240822	183200	210372070	4980	4980	4980	4980	0
85	20240822	183100	210372070	4980	4980	4980	4980	0
86	20240822	183000	210372070	4980	4980	4980	4980	0
87	20240822	182900	210372070	4980	4980	4980	4980	0
88	20240822	182800	210372070	4980	4980	4980	4980	0
89	20240822	182700	210372070	4980	4980	4980	4980	0
90	20240822	182600	210372070	4980	4980	4980	4980	0
91	20240822	182500	210372070	4980	4980	4980	4980	0
92	20240822	182400	210372070	4980	4980	4980	4980	681
93	20240822	182300	210372070	4980	4980	4980	4980	0
94	20240822	182200	210372070	4980	4980	4980	4980	0
95	20240822	182100	210372070	4980	4980	4980	4980	0
96	20240822	182000	210372070	4980	4980	4980	4980	0
97	20240822	181900	210372070	4980	4980	4980	4980	0
98	20240822	181800	210372070	4980	4980	4980	4980	0
99	20240822	181700	210372070	4980	4980	4980	4980	0
100	20240822	181600	210372070	4980	4980	4980	4980	0
101	20240822	181500	210372070	4980	4980	4980	4980	0
102	20240822	181400	210372070	4980	4980	4980	4980	0
103	20240822	181300	210372070	4980	4980	4980	4980	0
104	20240822	181200	210372070	4980	4980	4980	4980	0
105	20240822	181100	210372070	4980	4980	4980	4980	0
106	20240822	181000	210372070	4980	4980	4980	4980	0
107	20240822	180900	210372070	4980	4980	4980	4980	0
108	20240822	180800	210372070	4980	4980	4980	4980	0
109	20240822	180700	210372070	4980	4980	4980	4980	0
110	20240822	180600	210372070	4980	4980	4980	4980	0
111	20240822	180500	210372070	4980	4980	4980	4980	0
112	20240822	180400	210372070	4980	4980	4980	4980	0
113	20240822	180300	210372070	4980	4980	4980	4980	0
114	20240822	180200	210372070	4980	4980	4980	4980	0
115	20240822	180100	210372070	4980	4980	4980	4980	0
116	20240822	180000	210372070	4980	4980	4980	4980	0
117	20240822	175900	210372070	4980	4980	4980	4980	0
118	20240822	175800	210372070	4980	4980	4980	4980	0
119	20240822	175700	210372070	4980	4980	4980	4980	0
120	20240822	175600	210372070	4980	4980	4980	4980	0
121	20240822	175500	210372070	4980	4980	4980	4980	0
122	20240822	175400	210372070	4980	4980	4980	4980	681
123	20240822	175300	210372070	4980	4980	4980	4980	0
124	20240822	175200	210372070	4980	4980	4980	4980	0
125	20240822	175100	210372070	4980	4980	4980	4980	0
126	20240822	175000	210372070	4980	4980	4980	4980	0
127	20240822	174900	210372070	4980	4980	4980	4980	0
128	20240822	174800	210372070	4980	4980	4980	4980	0
129	20240822	174700	210372070	4980	4980	4980	4980	0
130	20240822	174600	210372070	4980	4980	4980	4980	0
131	20240822	174500	210372070	4980	4980	4980	4980	0
132	20240822	174400	210372070	4980	4980	4980	4980	0
133	20240822	174300	210372070	4980	4980	4980	4980	0
134	20240822	174200	210372070	4980	4980	4980	4980	0
135	20240822	174100	210372070	4980	4980	4980	4980	0
136	20240822	174000	210372070	4980	4980	4980	4980	0
137	20240822	173900	210372070	4980	4980	4980	4980	0
138	20240822	173800	210372070	4980	4980	4980	4980	0
139	20240822	173700	210372070	4980	4980	4980	4980	0
140	20240822	173600	210372070	4980	4980	4980	4980	0
141	20240822	173500	210372070	4980	4980	4980	4980	0
142	20240822	173400	210372070	4980	4980	4980	4980	0
143	20240822	173300	210372070	4980	4980	4980	4980	0
144	20240822	173200	210372070	4980	4980	4980	4980	0
145	20240822	173100	210372070	4980	4980	4980	4980	0
146	20240822	173000	210372070	4980	4980	4980	4980	0
147	20240822	172900	210372070	4980	4980	4980	4980	0
148	20240822	172800	210372070	4980	4980	4980	4980	0
149	20240822	172700	210372070	4980	4980	4980	4980	0
150	20240822	172600	210372070	4980	4980	4980	4980	0
151	20240822	172500	210372070	4980	4980	4980	4980	0
152	20240822	172400	210372070	4980	4980	4980	4980	681
153	20240822	172300	210372070	4980	4980	4980	4980	0
154	20240822	172200	210372070	4980	4980	4980	4980	0
155	20240822	172100	210372070	4980	4980	4980	4980	0
156	20240822	172000	210372070	4980	4980	4980	4980	0
157	20240822	171900	210372070	4980	4980	4980	4980	0
158	20240822	171800	210372070	4980	4980	4980	4980	0
159	20240822	171700	210372070	4980	4980	4980	4980	0
160	20240822	171600	210372070	4980	4980	4980	4980	0
161	20240822	171500	210372070	4980	4980	4980	4980	0
162	20240822	171400	210372070	4980	4980	4980	4980	0
163	20240822	171300	210372070	4980	4980	4980	4980	0
164	20240822	171200	210372070	4980	4980	4980	4980	0
165	20240822	171100	210372070	4980	4980	4980	4980	0
166	20240822	171000	210372070	4980	4980	4980	4980	0
167	20240822	170900	210372070	4980	4980	4980	4980	0
168	20240822	170800	210372070	4980	4980	4980	4980	0
169	20240822	170700	210372070	4980	4980	4980	4980	0
170	20240822	170600	210372070	4980	4980	4980	4980	0
171	20240822	170500	210372070	4980	4980	4980	4980	0
172	20240822	170400	210372070	4980	4980	4980	4980	0
173	20240822	170300	210372070	4980	4980	4980	4980	0
174	20240822	170200	210372070	4980	4980	4980	4980	0
175	20240822	170100	210372070	4980	4980	4980	4980	0
176	20240822	170000	210372070	4980	4980	4980	4980	0
177	20240822	165900	210372070	4980	4980	4980	4980	0
178	20240822	165800	210372070	4980	4980	4980	4980	0
179	20240822	165700	210372070	4980	4980	4980	4980	0
180	20240822	165600	210372070	4980	4980	4980	4980	0
181	20240822	165500	210372070	4980	4980	4980	4980	0
182	20240822	165400	210372070	4980	4980	4980	4980	681
183	20240822	165300	210372070	4980	4980	4980	4980	0
184	20240822	165200	210372070	4980	4980	4980	4980	0
185	20240822	165100	210372070	4980	4980	4980	4980	0
186	20240822	165000	210372070	4980	4980	4980	4980	0
187	20240822	164900	210372070	4980	4980	4980	4980	0
188	20240822	164800	210372070	4980	4980	4980	4980	0
189	20240822	164700	210372070	4980	4980	4980	4980	0
190	20240822	164600	210372070	4980	4980	4980	4980	0
191	20240822	164500	210372070	4980	4980	4980	4980	0
192	20240822	164400	210372070	4980	4980	4980	4980	0
193	20240822	164300	210372070	4980	4980	4980	4980	0
194	20240822	164200	210372070	4980	4980	4980	4980	0
195	20240822	164100	210372070	4980	4980	4980	4980	0
196	20240822	164000	210372070	4980	4980	4980	4980	0
197	20240822	163900	210372070	4980	4980	4980	4980	0
198	20240822	163800	210372070	4980	4980	4980	4980	0
199	20240822	163700	210372070	4980	4980	4980	4980	0
200	20240822	163600	210372070	4980	4980	4980	4980	0
201	20240822	163500	210372070	4980	4980	4980	4980	0
202	20240822	163400	210372070	4980	4980	4980	4980	0
203	20240822	163300	210372070	4980	4980	4980	4980	0
204	20240822	163200	210372070	4980	4980	4980	4980	0
205	20240822	163100	210372070	4980	4980	4980	4980	0
206	20240822	163000	210372070	4980	4980	4980	4980	0
207	20240822	162900	210372070	4980	4980	4980	4980	0
208	20240822	162800	210372070	4980	4980	4980	4980	0
209	20240822	162700	210372070	4980	4980	4980	4980	0
210	20240822	162600	210372070	4980	4980	4980	4980	0
211	20240822	162500	210372070	4980	4980	4980	4980	0
212	20240822	162400	210372070	4980	4980	4980	4980	681
213	20240822	162300	210372070	4980	4980	4980	4980	0
214	20240822	162200	210372070	4980	4980	4980	4980	0
215	20240822	162100	210372070	4980	4980	4980	4980	0
216	20240822	162000	210372070	4980	4980	4980	4980	0
217	20240822	161900	210372070	4980	4980	4980	4980	0
218	20240822	161800	210372070	4980	4980	4980	4980	0
219	20240822	161700	210372070	4980	4980	4980	4980	0
220	20240822	161600	210372070	4980	4980	4980	4980	0
221	20240822	161500	210372070	4980	4980	4980	4980	0
222	20240822	161400	210372070	4980	4980	4980	4980	0
223	20240822	161300	210372070	4980	4980	4980	4980	0
224	20240822	161200	210372070	4980	4980	4980	4980	0
225	20240822	161100	210372070	4980	4980	4980	4980	0
226	20240822	161000	210372070	4980	4980	4980	4980	0
227	20240822	160900	210372070	4980	4980	4980	4980	0
228	20240822	160800	210372070	4980	4980	4980	4980	0
229	20240822	160700	210372070	4980	4980	4980	4980	0
230	20240822	160600	210372070	4980	4980	4980	4980	0
231	20240822	160500	210372070	4980	4980	4980	4980	0
232	20240822	160400	210372070	4980	4980	4980	4980	0
233	20240822	160300	210372070	4980	4980	4980	4980	0
234	20240822	160200	210372070	4980	4980	4980	4980	0
235	20240822	160100	210372070	4980	4980	4980	4980	0
236	20240822	160000	210372070	4980	4980	4980	4980	0
237	20240822	155900	210372070	4980	4980	4980	4980	0
238	20240822	155800	210372070	4980	4980	4980	4980	0
239	20240822	155700	210372070	4980	4980	4980	4980	0
240	20240822	155600	210372070	4980	4980	4980	4980	0
241	20240822	155500	210372070	4980	4980	4980	4980	0
242	20240822	155400	210372070	4980	4980	4980	4980	681
243	20240822	155300	210372070	4980	4980	4980	4980	0
244	20240822	155200	210372070	4980	4980	4980	4980	0
245	20240822	155100	210372070	4980	4980	4980	4980	0
246	20240822	155000	210372070	4980	4980	4980	4980	0
247	20240822	154900	210372070	4980	4980	4980	4980	0
248	20240822	154800	210372070	4980	4980	4980	4980	0
249	20240822	154700	210372070	4980	4980	4980	4980	0
250	20240822	154600	210372070	4980	4980	4980	4980	0
251	20240822	154500	210372070	4980	4980	4980	4980	0
252	20240822	154400	210372070	4980	4980	4980	4980	0
253	20240822	154300	210372070	4980	4980	4980	4980	0
254	20240822	154200	210372070	4980	4980	4980	4980	0
255	20240822	154100	210372070	4980	4980	4980	4980	0
256	20240822	154000	210372070	4980	4980	4980	4980	0
257	20240822	153900	210372070	4980	4980	4980	4980	0
258	20240822	153800	210372070	4980	4980	4980	4980	0
259	20240822	153700	210372070	4980	4980	4980	4980	0
260	20240822	153600	210372070	4980	4980	4980	4980	0
261	20240822	153500	210372070	4980	4980	4980	4980	0
262	20240822	153400	210372070	4980	4980	4980	4980	0
263	20240822	153300	210372070	4980	4980	4980	4980	0
264	20240822	153200	210372070	4980	4980	4980	4980	0
265	20240822	153100	210372070	4980	4980	4980	4980	0
266	20240822	153000	210372070	4980	4980	4980	4980	681
267	20240822	152900	206980690	5020	5020	5020	5020	0
268	20240822	152800	206980690	5020	5020	5020	5020	0
269	20240822	152700	206980690	5020	5020	5020	5020	0
270	20240822	152600	206980690	5020	5020	5020	5020	0
271	20240822	152500	206980690	5020	5020	5020	5020	0
272	20240822	152400	206980690	5020	5020	5020	5020	0
273	20240822	152300	206980690	5020	5020	5020	5020	0
274	20240822	152200	206980690	5020	5020	5020	5020	0
275	20240822	152100	206980690	5020	5020	5020	5020	0
276	20240822	152000	206980690	5020	5020	5020	5020	0
277	20240822	151900	206980690	5020	5020	5020	5020	0
278	20240822	151800	206980690	5020	5020	5020	5020	0
279	20240822	151700	206980690	5020	5020	5020	5020	0
280	20240822	151600	206980690	5020	5020	5020	5020	0
281	20240822	151500	206980690	5020	5020	5020	5010	393
282	20240822	151400	205011630	5020	5020	5020	5010	236
283	20240822	151300	203829220	5010	5000	5010	5000	1196
284	20240822	151200	197838880	5010	5010	5010	5010	0
285	20240822	151100	197838880	5010	5010	5010	5010	0
286	20240822	151000	197838880	5010	5010	5010	5010	0
287	20240822	150900	197838880	5010	5010	5010	5010	0
288	20240822	150800	197838880	5010	5010	5010	5010	0
289	20240822	150700	197838880	5010	5010	5010	5010	1
290	20240822	150600	197833870	4980	4980	4980	4980	1
291	20240822	150500	197828890	5020	5020	5020	5020	0
292	20240822	150400	197828890	5020	5020	5020	5020	0
293	20240822	150300	197828890	5020	5020	5020	5020	20
294	20240822	150200	197728490	5020	5020	5020	5020	0
295	20240822	150100	197728490	5020	4985	5020	4985	53
296	20240822	150000	197464250	4985	4985	4985	4985	18
297	20240822	145900	197374520	4985	4985	4985	4985	0
298	20240822	145800	197374520	4985	4985	4985	4985	2
299	20240822	145700	197364550	4985	4980	4985	4980	10
300	20240822	145600	197314745	4985	4985	4985	4985	402
301	20240822	145500	195310775	5020	5000	5020	5000	612
302	20240822	145400	192250755	5030	5030	5030	5030	0
303	20240822	145300	192250755	5030	5030	5030	5030	0
304	20240822	145200	192250755	5030	5030	5030	5030	0
305	20240822	145100	192250755	5030	5030	5030	5030	0
306	20240822	145000	192250755	5030	5030	5030	5030	0
307	20240822	144900	192250755	5030	5030	5030	5030	0
308	20240822	144800	192250755	5030	5030	5030	5030	0
309	20240822	144700	192250755	5030	5030	5030	5030	0
310	20240822	144600	192250755	5030	5000	5030	5000	4
311	20240822	144500	192230725	5030	5030	5030	5030	0
312	20240822	144400	192230725	5030	5030	5030	5030	0
313	20240822	144300	192230725	5030	5030	5030	5030	1
314	20240822	144200	192225695	5000	5010	5010	5000	1298
315	20240822	144100	185726735	5030	5030	5030	5030	0
316	20240822	144000	185726735	5030	5030	5030	5030	30
317	20240822	143900	185575835	5030	5030	5030	5030	0
318	20240822	143800	185575835	5030	5030	5030	5030	0
319	20240822	143700	185575835	5030	5030	5030	5030	0
320	20240822	143600	185575835	5030	5020	5030	5020	206
321	20240822	143500	184541705	5030	5030	5030	5030	0
322	20240822	143400	184541705	5030	5030	5030	5030	0
323	20240822	143300	184541705	5030	5030	5030	5030	1
324	20240822	143200	184536675	5030	5030	5030	5030	0
325	20240822	143100	184536675	5030	5030	5030	5030	0
326	20240822	143000	184536675	5030	5020	5030	5020	48
327	20240822	142900	184295705	5010	5010	5020	5010	18
328	20240822	142800	184205515	5020	5020	5020	5020	0
329	20240822	142700	184205515	5020	5020	5020	5020	0
330	20240822	142600	184205515	5020	5010	5020	5010	4
331	20240822	142500	184185465	5020	5020	5020	5020	0
332	20240822	142400	184185465	5020	5010	5020	5010	156
333	20240822	142300	183403385	5010	5010	5010	5010	0
334	20240822	142200	183403385	5010	5010	5010	5010	1
335	20240822	142100	183398375	4995	4995	4995	4995	0
336	20240822	142000	183398375	4995	4995	4995	4995	0
337	20240822	141900	183398375	4995	4995	4995	4995	0
338	20240822	141800	183398375	4995	4995	4995	4995	0
339	20240822	141700	183398375	4995	4995	4995	4995	0
340	20240822	141600	183398375	4995	4995	4995	4995	3
341	20240822	141500	183383390	5010	5010	5010	5010	0
342	20240822	141400	183383390	5010	5010	5010	5010	0
343	20240822	141300	183383390	5010	5010	5010	5010	0
344	20240822	141200	183383390	5010	5010	5010	5010	0
345	20240822	141100	183383390	5010	5010	5010	5010	0
346	20240822	141000	183383390	5010	5010	5010	5010	0
347	20240822	140900	183383390	5010	5010	5010	5010	0
348	20240822	140800	183383390	5010	5000	5010	5000	216
349	20240822	140700	182303380	5000	5000	5000	5000	0
350	20240822	140600	182303380	5000	4995	5000	4995	4
351	20240822	140500	182283395	5000	5000	5000	5000	50
352	20240822	140400	182033395	5000	5000	5000	5000	0
353	20240822	140300	182033395	5000	5000	5000	5000	0
354	20240822	140200	182033395	5000	5000	5000	5000	0
355	20240822	140100	182033395	5000	5000	5000	5000	1
356	20240822	140000	182028395	4995	4995	4995	4995	0
357	20240822	135900	182028395	4995	4995	4995	4995	0
358	20240822	135800	182028395	4995	4995	4995	4995	0
359	20240822	135700	182028395	4995	4995	4995	4995	0
360	20240822	135600	182028395	4995	4995	4995	4995	2
361	20240822	135500	182018405	5010	5000	5010	5000	18
362	20240822	135400	181928235	5010	5010	5010	5010	0
363	20240822	135300	181928235	5010	5010	5010	5010	0
364	20240822	135200	181928235	5010	4995	5010	4995	5
365	20240822	135100	181903245	5010	5000	5010	5000	11
366	20240822	135000	181848235	5010	5010	5010	5010	0
367	20240822	134900	181848235	5010	5010	5010	5010	0
368	20240822	134800	181848235	5010	5010	5010	5010	0
369	20240822	134700	181848235	5010	5010	5010	5010	0
370	20240822	134600	181848235	5010	5000	5010	5000	4
371	20240822	134500	181828225	5010	5010	5010	5010	0
372	20240822	134400	181828225	5010	5010	5010	5010	10
373	20240822	134300	181778125	5010	5000	5010	5000	121
374	20240822	134200	181173115	4995	4995	4995	4995	0
375	20240822	134100	181173115	4995	4995	4995	4995	0
376	20240822	134000	181173115	4995	4995	4995	4995	0
377	20240822	133900	181173115	4995	4995	4995	4995	0
378	20240822	133800	181173115	4995	4995	4995	4995	0
379	20240822	133700	181173115	4995	4995	4995	4995	0
380	20240822	133600	181173115	4995	4995	4995	4995	3
381	20240822	133500	181158130	5010	5010	5010	5010	0
382	20240822	133400	181158130	5010	5010	5010	5010	0
383	20240822	133300	181158130	5010	5010	5010	5010	10
384	20240822	133200	181108030	5010	5010	5010	5010	0
385	20240822	133100	181108030	5010	5010	5010	5010	50
386	20240822	133000	180857530	5010	5010	5010	5010	0
387	20240822	132900	180857530	5010	5010	5010	5010	1
388	20240822	132800	180852520	4990	4990	4990	4990	26
389	20240822	132700	180722780	5030	5030	5030	5030	0
390	20240822	132600	180722780	5030	4995	5030	4995	9
391	20240822	132500	180677665	5030	5030	5030	5030	140
392	20240822	132400	179973465	5040	5040	5040	5040	0
393	20240822	132300	179973465	5040	4980	5040	4980	501
394	20240822	132200	177471400	4980	4980	4980	4980	0
395	20240822	132100	177471400	4980	4980	4980	4980	0
396	20240822	132000	177471400	4980	4980	4980	4980	0
397	20240822	131900	177471400	4980	4970	4980	4970	284
398	20240822	131800	176059910	4965	4965	4965	4965	120
399	20240822	131700	175464110	4970	4970	4970	4970	1
400	20240822	131600	175459140	4960	4960	4960	4960	1
401	20240822	131500	175454180	4965	4965	4965	4965	197
402	20240822	131400	174476075	4965	4965	4965	4965	0
403	20240822	131300	174476075	4965	4965	4965	4965	0
404	20240822	131200	174476075	4965	4965	4965	4965	0
405	20240822	131100	174476075	4965	4965	4965	4965	0
406	20240822	131000	174476075	4965	4965	4965	4965	150
407	20240822	130900	173731325	4960	4960	4960	4960	0
408	20240822	130800	173731325	4960	4960	4960	4960	26
409	20240822	130700	173602365	4970	4970	4970	4970	1
410	20240822	130600	173597395	4960	4960	4970	4960	5
411	20240822	130500	173572585	4970	4970	4970	4970	30
412	20240822	130400	173423485	4970	4970	4970	4970	370
413	20240822	130300	171584585	4970	4970	4970	4970	20
414	20240822	130200	171485185	4970	4970	4970	4970	0
415	20240822	130100	171485185	4970	4960	4970	4960	2
416	20240822	130000	171475255	4960	4970	4970	4960	3
417	20240822	125900	171460355	4970	4970	4970	4970	0
418	20240822	125800	171460355	4970	4960	4970	4960	3
419	20240822	125700	171445465	4980	4980	4980	4980	0
420	20240822	125600	171445465	4980	4960	4980	4960	7
421	20240822	125500	171410705	4980	4980	4980	4980	0
422	20240822	125400	171410705	4980	4980	4980	4980	0
423	20240822	125300	171410705	4980	4980	4980	4980	1
424	20240822	125200	171405725	4955	4955	4955	4955	1
425	20240822	125100	171400770	4955	4955	4955	4955	14
426	20240822	125000	171331400	4955	4955	4985	4955	5
427	20240822	124900	171306545	4990	4990	4990	4990	0
428	20240822	124800	171306545	4990	4990	4990	4990	0
429	20240822	124700	171306545	4990	4990	4990	4990	0
430	20240822	124600	171306545	4990	4960	4990	4960	4
431	20240822	124500	171286675	4985	4965	5030	4950	316
432	20240822	124400	169715655	4950	4950	4950	4950	0
433	20240822	124300	169715655	4950	4950	4950	4950	1
434	20240822	124200	169710705	4945	4945	4945	4945	3
435	20240822	124100	169695870	4945	4945	4945	4945	15
436	20240822	124000	169621695	4945	4965	4965	4945	11
437	20240822	123900	169567100	4965	4965	4965	4965	0
438	20240822	123800	169567100	4965	4965	4965	4965	1
439	20240822	123700	169562135	4975	4950	4975	4950	10
440	20240822	123600	169512585	4945	4940	4950	4940	151
441	20240822	123500	168765185	4950	4940	4950	4940	2
442	20240822	123400	168755295	4940	4940	4940	4940	184
443	20240822	123300	167846335	4940	4940	4940	4940	44
444	20240822	123200	167628975	4960	4960	4960	4960	1
445	20240822	123100	167624015	4940	4940	4940	4940	15
446	20240822	123000	167549915	4940	4940	4940	4940	2
447	20240822	122900	167540035	4940	4940	4940	4940	0
448	20240822	122800	167540035	4940	4940	4940	4940	490
449	20240822	122700	165119435	4935	4935	4935	4935	0
450	20240822	122600	165119435	4935	4935	4935	4935	201
451	20240822	122500	164127500	4955	4955	4955	4955	0
452	20240822	122400	164127500	4955	4945	4955	4940	2201
453	20240822	122300	153252385	4945	4955	4955	4945	401
454	20240822	122200	151268325	4955	4960	4960	4955	400
455	20240822	122100	149285670	4960	4960	4960	4960	14
456	20240822	122000	149216230	4960	4960	4960	4960	1
457	20240822	121900	149211270	4960	4965	4965	4960	324
458	20240822	121800	147604220	4960	4960	4960	4960	1
459	20240822	121700	147599260	4965	4965	4965	4965	512
460	20240822	121600	145057180	4965	4970	4970	4965	338
461	20240822	121500	143377825	4970	4970	4970	4970	1
462	20240822	121400	143372855	4970	4975	4975	4970	89
463	20240822	121300	142930280	4980	4980	4980	4980	2
464	20240822	121200	142920320	4980	4980	4980	4980	1
465	20240822	121100	142915340	4975	4965	4975	4965	14
466	20240822	121000	142845750	4965	4975	4990	4965	439
467	20240822	120900	140662195	4980	4980	4980	4980	599
468	20240822	120800	137679175	4980	4990	4990	4980	2453
469	20240822	120700	125440505	4990	4990	4990	4990	0
470	20240822	120600	125440505	4990	4990	4990	4990	2
471	20240822	120500	125430525	5000	4995	5000	4995	129
472	20240822	120400	124786165	5000	5000	5000	5000	9
473	20240822	120300	124741165	5000	5000	5000	5000	1
474	20240822	120200	124736165	4995	4990	4995	4990	61
475	20240822	120100	124431770	4990	4990	4990	4990	15
476	20240822	120000	124356920	4990	4990	4990	4990	1
477	20240822	115900	124351930	5030	5030	5030	5030	0
478	20240822	115800	124351930	5030	5030	5030	5030	0
479	20240822	115700	124351930	5030	5030	5030	5030	0
480	20240822	115600	124351930	5030	5010	5030	5010	4
481	20240822	115500	124331870	5030	5000	5030	4990	63
482	20240822	115400	124016750	4995	5000	5000	4995	78
483	20240822	115300	123627000	4995	4995	4995	4995	28
484	20240822	115200	123487140	4995	4995	4995	4995	36
485	20240822	115100	123307320	4995	4995	5000	4995	45
486	20240822	115000	123082395	4995	5000	5000	4995	10
487	20240822	114900	123032405	5000	5000	5000	5000	0
488	20240822	114800	123032405	5000	4995	5000	4995	135
489	20240822	114700	122358070	4995	4995	4995	4995	0
490	20240822	114600	122358070	4995	4995	4995	4995	3
491	20240822	114500	122343085	5000	5000	5000	5000	1
492	20240822	114400	122338085	4995	4995	4995	4995	0
493	20240822	114300	122338085	4995	4995	4995	4995	12
494	20240822	114200	122278145	4995	4995	4995	4995	75
495	20240822	114100	121903520	4995	4995	4995	4995	15
496	20240822	114000	121828595	4995	4995	4995	4995	2
497	20240822	113900	121818605	5000	5000	5000	5000	18
498	20240822	113800	121728605	5000	5000	5000	5000	0
499	20240822	113700	121728605	5000	5000	5000	5000	0
500	20240822	113600	121728605	5000	4995	5000	4995	4
501	20240822	113500	121708620	5000	5000	5000	5000	6
502	20240822	113400	121678620	4995	4995	4995	4995	0
503	20240822	113300	121678620	4995	5000	5000	4995	280
504	20240822	113200	120279730	5000	5000	5000	5000	44
505	20240822	113100	120059730	5000	5000	5000	5000	12
506	20240822	113000	119999730	5000	5000	5000	5000	1
507	20240822	112900	119994730	5000	5000	5000	5000	7
508	20240822	112800	119959730	5000	5000	5000	5000	120
509	20240822	112700	119359730	5000	5000	5000	5000	0
510	20240822	112600	119359730	5000	5000	5000	5000	1604
511	20240822	112500	111339730	5000	5000	5000	5000	1
512	20240822	112400	111334730	5010	5010	5010	5010	0
513	20240822	112300	111334730	5010	5010	5010	5010	1
514	20240822	112200	111329720	5000	5000	5000	5000	0
515	20240822	112100	111329720	5000	5000	5000	5000	16
516	20240822	112000	111249720	5000	5030	5030	5000	200
517	20240822	111900	110243780	5040	5040	5040	5040	0
518	20240822	111800	110243780	5040	5040	5040	5040	0
519	20240822	111700	110243780	5040	5040	5040	5040	0
520	20240822	111600	110243780	5040	5000	5040	5000	24
521	20240822	111500	110122940	5040	5030	5040	5000	964
522	20240822	111400	105278480	5040	5040	5040	5040	1
523	20240822	111300	105273440	5030	5030	5030	5030	0
524	20240822	111200	105273440	5030	5030	5030	5030	40
525	20240822	111100	105072240	5030	5030	5030	5030	15
526	20240822	111000	104996790	5030	5030	5030	5030	34
527	20240822	110900	104825770	5030	5030	5030	5030	0
528	20240822	110800	104825770	5030	5030	5030	5030	132
529	20240822	110700	104161810	5030	5030	5030	5030	0
530	20240822	110600	104161810	5030	5030	5030	5030	2
531	20240822	110500	104151750	5030	5030	5030	5030	1
532	20240822	110400	104146720	5030	5030	5030	5030	0
533	20240822	110300	104146720	5030	5030	5030	5030	0
534	20240822	110200	104146720	5030	5030	5030	5030	0
535	20240822	110100	104146720	5030	5030	5050	5030	18
536	20240822	110000	104056150	5030	5030	5030	5030	2
537	20240822	105900	104046090	5030	5030	5030	5030	0
538	20240822	105800	104046090	5030	5010	5030	5010	395
539	20240822	105700	102062040	5010	5010	5010	5010	32
540	20240822	105600	101901720	5000	5000	5000	5000	3
541	20240822	105500	101886720	5000	5000	5000	5000	1
542	20240822	105400	101881720	5010	5010	5010	5010	0
543	20240822	105300	101881720	5010	5010	5010	5010	24
544	20240822	105200	101761480	5010	5010	5020	5010	15
545	20240822	105100	101686280	5010	5010	5010	5010	8
546	20240822	105000	101646200	5010	5010	5010	5010	2
547	20240822	104900	101636180	5010	5010	5010	5010	0
548	20240822	104800	101636180	5010	5010	5010	5010	239
549	20240822	104700	100438790	4995	4995	4995	4995	0
550	20240822	104600	100438790	4995	4995	4995	4995	3
551	20240822	104500	100423805	4995	4995	4995	4995	1
552	20240822	104400	100418810	5030	5030	5030	5030	0
553	20240822	104300	100418810	5030	5000	5030	5000	1501
554	20240822	104200	92913780	5040	5010	5040	5010	10
555	20240822	104100	92863650	5000	5010	5010	5000	2007
556	20240822	104000	82818990	5010	5010	5010	5010	2
557	20240822	103900	82808970	5050	5050	5050	5050	0
558	20240822	103800	82808970	5050	5050	5050	5050	0
559	20240822	103700	82808970	5050	5060	5060	5000	2036
560	20240822	103600	72609650	5020	5020	5020	5020	2
561	20240822	103500	72599610	5020	5030	5030	5020	320
562	20240822	103400	70990020	5030	5030	5030	5030	0
563	20240822	103300	70990020	5030	5030	5030	5030	0
564	20240822	103200	70990020	5030	5030	5030	5030	1
565	20240822	103100	70984990	5020	5020	5020	5020	12
566	20240822	103000	70924750	5020	5020	5020	5020	2
567	20240822	102900	70914710	5030	5030	5030	5030	20
568	20240822	102800	70814110	5030	5030	5030	5030	49
569	20240822	102700	70567640	5030	5030	5030	5030	0
570	20240822	102600	70567640	5030	5030	5030	5030	3
571	20240822	102500	70552550	5030	5030	5030	5030	1
572	20240822	102400	70547520	5030	5030	5030	5030	0
573	20240822	102300	70547520	5030	5030	5030	5030	0
574	20240822	102200	70547520	5030	5030	5030	5030	7
575	20240822	102100	70512310	5030	5030	5030	5030	16
576	20240822	102000	70431830	5030	5030	5030	5030	1
577	20240822	101900	70426800	5050	5050	5050	5050	0
578	20240822	101800	70426800	5050	5030	5050	5030	27
579	20240822	101700	70290970	5060	5030	5060	5030	2
580	20240822	101600	70280880	5030	5030	5030	5030	17
581	20240822	101500	70195370	5040	5040	5040	5030	41
582	20240822	101400	69988740	5040	5040	5040	5040	0
583	20240822	101300	69988740	5040	5040	5040	5040	0
584	20240822	101200	69988740	5040	5040	5040	5040	41
585	20240822	101100	69782100	5030	5030	5030	5030	16
586	20240822	101000	69701620	5030	5030	5030	5030	3
587	20240822	100900	69686530	5030	5030	5030	5030	89
588	20240822	100800	69238860	5030	5030	5030	5030	149
589	20240822	100700	68489390	5030	5030	5030	5030	0
590	20240822	100600	68489390	5030	5030	5030	5030	2
591	20240822	100500	68479330	5040	5030	5040	5030	2
592	20240822	100400	68469260	5040	5040	5040	5040	2
593	20240822	100300	68459180	5030	5030	5030	5030	9
594	20240822	100200	68413910	5030	5030	5030	5030	30
595	20240822	100100	68263010	5030	5040	5040	5030	327
596	20240822	100000	66617740	5040	5040	5040	5040	2
597	20240822	095900	66607660	5040	5040	5040	5040	0
598	20240822	095800	66607660	5040	5040	5040	5040	0
599	20240822	095700	66607660	5040	5040	5040	5040	0
600	20240822	095600	66607660	5040	5040	5040	5040	3
601	20240822	095500	66592540	5050	5050	5050	5050	0
602	20240822	095400	66592540	5050	5040	5050	5040	111
603	20240822	095300	66033090	5030	5030	5030	5030	54
604	20240822	095200	65761470	5030	5030	5030	5030	7
605	20240822	095100	65726260	5030	5020	5030	5020	14
606	20240822	095000	65655900	5020	5020	5020	5020	51
607	20240822	094900	65399880	5040	5040	5040	5040	10
608	20240822	094800	65349480	5050	5050	5050	5050	0
609	20240822	094700	65349480	5050	5050	5050	5050	1
610	20240822	094600	65344430	5020	5020	5040	5020	141
611	20240822	094500	64636590	5060	5020	5060	5020	53
612	20240822	094400	64368490	5060	5060	5060	5060	3
613	20240822	094300	64353310	5070	5070	5070	5070	0
614	20240822	094200	64353310	5070	5070	5070	5070	1
615	20240822	094100	64348240	5030	5070	5070	5030	201
616	20240822	094000	63337130	5030	5060	5070	5030	3
617	20240822	093900	63321970	5080	5070	5080	5070	2
618	20240822	093800	63311820	5020	5030	5060	5020	475
619	20240822	093700	60923740	5070	5070	5070	5070	1
620	20240822	093600	60918670	5070	5020	5070	5020	4
621	20240822	093500	60898540	5030	5050	5050	5030	534
622	20240822	093400	58211650	5070	5050	5070	5050	28
623	20240822	093300	58070230	5050	5060	5060	5050	1331
624	20240822	093200	51341920	5070	5070	5070	5070	85
625	20240822	093100	50910970	5070	5060	5070	5060	14
626	20240822	093000	50840050	5060	5060	5060	5060	2
627	20240822	092900	50829930	5060	5060	5060	5060	1
628	20240822	092800	50824870	5070	5080	5080	5070	2134
629	20240822	092700	39985480	5090	5090	5090	5090	0
630	20240822	092600	39985480	5090	5080	5090	5080	52
631	20240822	092500	39720820	5090	5090	5090	5090	297
632	20240822	092400	38209090	5100	5100	5100	5100	216
633	20240822	092300	37107490	5100	5100	5100	5100	0
634	20240822	092200	37107490	5100	5100	5100	5100	800
635	20240822	092100	33027490	5100	5100	5110	5100	16
636	20240822	092000	32945880	5100	5110	5110	5100	395
637	20240822	091900	30927440	5120	5120	5120	5120	425
638	20240822	091800	28751440	5130	5130	5130	5130	10
639	20240822	091700	28700140	5140	5140	5140	5140	0
640	20240822	091600	28700140	5140	5130	5140	5130	374
641	20240822	091500	26781500	5130	5130	5130	5130	6
642	20240822	091400	26750720	5140	5140	5150	5140	98
643	20240822	091300	26246990	5140	5140	5140	5140	104
644	20240822	091200	25712430	5150	5130	5150	5130	552
645	20240822	091100	22876520	5120	5070	5120	5070	360
646	20240822	091000	21036290	5070	5110	5110	5070	3
647	20240822	090900	21021040	5100	5090	5110	5090	46
648	20240822	090800	20786580	5090	5090	5100	5070	789
649	20240822	090700	16774980	5100	5100	5100	5100	0
650	20240822	090600	16774980	5100	5070	5100	5070	2
651	20240822	090500	16764810	5100	5070	5100	5070	434
652	20240822	090400	14564370	5100	5090	5100	5090	11
653	20240822	090300	14508370	5090	5090	5090	5090	2
654	20240822	090200	14498190	5100	5100	5100	5100	31
655	20240822	090100	14340090	5060	5060	5060	5060	203
656	20240822	090000	13312910	5110	5050	5110	5050	2636