KissMeData/130580/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	201600	58541345	4985	4985	4985	4985	814
3	20240823	201500	58541345	4985	4985	4985	4985	0
4	20240823	201400	58541345	4985	4985	4985	4985	0
5	20240823	201300	58541345	4985	4985	4985	4985	0
6	20240823	201200	58541345	4985	4985	4985	4985	0
7	20240823	201100	58541345	4985	4985	4985	4985	0
8	20240823	201000	58541345	4985	4985	4985	4985	0
9	20240823	200900	58541345	4985	4985	4985	4985	0
10	20240823	200800	58541345	4985	4985	4985	4985	0
11	20240823	200700	58541345	4985	4985	4985	4985	0
12	20240823	200600	58541345	4985	4985	4985	4985	0
13	20240823	200500	58541345	4985	4985	4985	4985	0
14	20240823	200400	58541345	4985	4985	4985	4985	0
15	20240823	200300	58541345	4985	4985	4985	4985	0
16	20240823	200200	58541345	4985	4985	4985	4985	0
17	20240823	200100	58541345	4985	4985	4985	4985	0
18	20240823	200000	58541345	4985	4985	4985	4985	0
19	20240823	195900	58541345	4985	4985	4985	4985	0
20	20240823	195800	58541345	4985	4985	4985	4985	0
21	20240823	195700	58541345	4985	4985	4985	4985	0
22	20240823	195600	58541345	4985	4985	4985	4985	0
23	20240823	195500	58541345	4985	4985	4985	4985	0
24	20240823	195400	58541345	4985	4985	4985	4985	0
25	20240823	195300	58541345	4985	4985	4985	4985	0
26	20240823	195200	58541345	4985	4985	4985	4985	0
27	20240823	195100	58541345	4985	4985	4985	4985	0
28	20240823	195000	58541345	4985	4985	4985	4985	0
29	20240823	194900	58541345	4985	4985	4985	4985	0
30	20240823	194800	58541345	4985	4985	4985	4985	0
31	20240823	194700	58541345	4985	4985	4985	4985	0
32	20240823	194600	58541345	4985	4985	4985	4985	814
33	20240823	194500	58541345	4985	4985	4985	4985	0
34	20240823	194400	58541345	4985	4985	4985	4985	0
35	20240823	194300	58541345	4985	4985	4985	4985	0
36	20240823	194200	58541345	4985	4985	4985	4985	0
37	20240823	194100	58541345	4985	4985	4985	4985	0
38	20240823	194000	58541345	4985	4985	4985	4985	0
39	20240823	193900	58541345	4985	4985	4985	4985	0
40	20240823	193800	58541345	4985	4985	4985	4985	0
41	20240823	193700	58541345	4985	4985	4985	4985	0
42	20240823	193600	58541345	4985	4985	4985	4985	0
43	20240823	193500	58541345	4985	4985	4985	4985	0
44	20240823	193400	58541345	4985	4985	4985	4985	0
45	20240823	193300	58541345	4985	4985	4985	4985	0
46	20240823	193200	58541345	4985	4985	4985	4985	0
47	20240823	193100	58541345	4985	4985	4985	4985	0
48	20240823	193000	58541345	4985	4985	4985	4985	0
49	20240823	192900	58541345	4985	4985	4985	4985	0
50	20240823	192800	58541345	4985	4985	4985	4985	0
51	20240823	192700	58541345	4985	4985	4985	4985	0
52	20240823	192600	58541345	4985	4985	4985	4985	0
53	20240823	192500	58541345	4985	4985	4985	4985	0
54	20240823	192400	58541345	4985	4985	4985	4985	0
55	20240823	192300	58541345	4985	4985	4985	4985	0
56	20240823	192200	58541345	4985	4985	4985	4985	0
57	20240823	192100	58541345	4985	4985	4985	4985	0
58	20240823	192000	58541345	4985	4985	4985	4985	0
59	20240823	191900	58541345	4985	4985	4985	4985	0
60	20240823	191800	58541345	4985	4985	4985	4985	0
61	20240823	191700	58541345	4985	4985	4985	4985	0
62	20240823	191600	58541345	4985	4985	4985	4985	814
63	20240823	191500	58541345	4985	4985	4985	4985	0
64	20240823	191400	58541345	4985	4985	4985	4985	0
65	20240823	191300	58541345	4985	4985	4985	4985	0
66	20240823	191200	58541345	4985	4985	4985	4985	0
67	20240823	191100	58541345	4985	4985	4985	4985	0
68	20240823	191000	58541345	4985	4985	4985	4985	0
69	20240823	190900	58541345	4985	4985	4985	4985	0
70	20240823	190800	58541345	4985	4985	4985	4985	0
71	20240823	190700	58541345	4985	4985	4985	4985	0
72	20240823	190600	58541345	4985	4985	4985	4985	0
73	20240823	190500	58541345	4985	4985	4985	4985	0
74	20240823	190400	58541345	4985	4985	4985	4985	0
75	20240823	190300	58541345	4985	4985	4985	4985	0
76	20240823	190200	58541345	4985	4985	4985	4985	0
77	20240823	190100	58541345	4985	4985	4985	4985	0
78	20240823	190000	58541345	4985	4985	4985	4985	0
79	20240823	185900	58541345	4985	4985	4985	4985	0
80	20240823	185800	58541345	4985	4985	4985	4985	0
81	20240823	185700	58541345	4985	4985	4985	4985	0
82	20240823	185600	58541345	4985	4985	4985	4985	0
83	20240823	185500	58541345	4985	4985	4985	4985	0
84	20240823	185400	58541345	4985	4985	4985	4985	0
85	20240823	185300	58541345	4985	4985	4985	4985	0
86	20240823	185200	58541345	4985	4985	4985	4985	0
87	20240823	185100	58541345	4985	4985	4985	4985	0
88	20240823	185000	58541345	4985	4985	4985	4985	0
89	20240823	184900	58541345	4985	4985	4985	4985	0
90	20240823	184800	58541345	4985	4985	4985	4985	0
91	20240823	184700	58541345	4985	4985	4985	4985	0
92	20240823	184600	58541345	4985	4985	4985	4985	814
93	20240823	184500	58541345	4985	4985	4985	4985	0
94	20240823	184400	58541345	4985	4985	4985	4985	0
95	20240823	184300	58541345	4985	4985	4985	4985	0
96	20240823	184200	58541345	4985	4985	4985	4985	0
97	20240823	184100	58541345	4985	4985	4985	4985	0
98	20240823	184000	58541345	4985	4985	4985	4985	0
99	20240823	183900	58541345	4985	4985	4985	4985	0
100	20240823	183800	58541345	4985	4985	4985	4985	0
101	20240823	183700	58541345	4985	4985	4985	4985	0
102	20240823	183600	58541345	4985	4985	4985	4985	0
103	20240823	183500	58541345	4985	4985	4985	4985	0
104	20240823	183400	58541345	4985	4985	4985	4985	0
105	20240823	183300	58541345	4985	4985	4985	4985	0
106	20240823	183200	58541345	4985	4985	4985	4985	0
107	20240823	183100	58541345	4985	4985	4985	4985	0
108	20240823	183000	58541345	4985	4985	4985	4985	0
109	20240823	182900	58541345	4985	4985	4985	4985	0
110	20240823	182800	58541345	4985	4985	4985	4985	0
111	20240823	182700	58541345	4985	4985	4985	4985	0
112	20240823	182600	58541345	4985	4985	4985	4985	0
113	20240823	182500	58541345	4985	4985	4985	4985	0
114	20240823	182400	58541345	4985	4985	4985	4985	0
115	20240823	182300	58541345	4985	4985	4985	4985	0
116	20240823	182200	58541345	4985	4985	4985	4985	0
117	20240823	182100	58541345	4985	4985	4985	4985	0
118	20240823	182000	58541345	4985	4985	4985	4985	0
119	20240823	181900	58541345	4985	4985	4985	4985	0
120	20240823	181800	58541345	4985	4985	4985	4985	0
121	20240823	181700	58541345	4985	4985	4985	4985	0
122	20240823	181600	58541345	4985	4985	4985	4985	814
123	20240823	181500	58541345	4985	4985	4985	4985	0
124	20240823	181400	58541345	4985	4985	4985	4985	0
125	20240823	181300	58541345	4985	4985	4985	4985	0
126	20240823	181200	58541345	4985	4985	4985	4985	0
127	20240823	181100	58541345	4985	4985	4985	4985	0
128	20240823	181000	58541345	4985	4985	4985	4985	0
129	20240823	180900	58541345	4985	4985	4985	4985	0
130	20240823	180800	58541345	4985	4985	4985	4985	0
131	20240823	180700	58541345	4985	4985	4985	4985	0
132	20240823	180600	58541345	4985	4985	4985	4985	0
133	20240823	180500	58541345	4985	4985	4985	4985	0
134	20240823	180400	58541345	4985	4985	4985	4985	0
135	20240823	180300	58541345	4985	4985	4985	4985	0
136	20240823	180200	58541345	4985	4985	4985	4985	0
137	20240823	180100	58541345	4985	4985	4985	4985	0
138	20240823	180000	58541345	4985	4985	4985	4985	0
139	20240823	175900	58541345	4985	4985	4985	4985	0
140	20240823	175800	58541345	4985	4985	4985	4985	0
141	20240823	175700	58541345	4985	4985	4985	4985	0
142	20240823	175600	58541345	4985	4985	4985	4985	0
143	20240823	175500	58541345	4985	4985	4985	4985	0
144	20240823	175400	58541345	4985	4985	4985	4985	0
145	20240823	175300	58541345	4985	4985	4985	4985	0
146	20240823	175200	58541345	4985	4985	4985	4985	0
147	20240823	175100	58541345	4985	4985	4985	4985	0
148	20240823	175000	58541345	4985	4985	4985	4985	0
149	20240823	174900	58541345	4985	4985	4985	4985	0
150	20240823	174800	58541345	4985	4985	4985	4985	0
151	20240823	174700	58541345	4985	4985	4985	4985	0
152	20240823	174600	58541345	4985	4985	4985	4985	814
153	20240823	174500	58541345	4985	4985	4985	4985	0
154	20240823	174400	58541345	4985	4985	4985	4985	0
155	20240823	174300	58541345	4985	4985	4985	4985	0
156	20240823	174200	58541345	4985	4985	4985	4985	0
157	20240823	174100	58541345	4985	4985	4985	4985	0
158	20240823	174000	58541345	4985	4985	4985	4985	0
159	20240823	173900	58541345	4985	4985	4985	4985	0
160	20240823	173800	58541345	4985	4985	4985	4985	0
161	20240823	173700	58541345	4985	4985	4985	4985	0
162	20240823	173600	58541345	4985	4985	4985	4985	0
163	20240823	173500	58541345	4985	4985	4985	4985	0
164	20240823	173400	58541345	4985	4985	4985	4985	0
165	20240823	173300	58541345	4985	4985	4985	4985	0
166	20240823	173200	58541345	4985	4985	4985	4985	0
167	20240823	173100	58541345	4985	4985	4985	4985	0
168	20240823	173000	58541345	4985	4985	4985	4985	0
169	20240823	172900	58541345	4985	4985	4985	4985	0
170	20240823	172800	58541345	4985	4985	4985	4985	0
171	20240823	172700	58541345	4985	4985	4985	4985	0
172	20240823	172600	58541345	4985	4985	4985	4985	0
173	20240823	172500	58541345	4985	4985	4985	4985	0
174	20240823	172400	58541345	4985	4985	4985	4985	0
175	20240823	172300	58541345	4985	4985	4985	4985	0
176	20240823	172200	58541345	4985	4985	4985	4985	0
177	20240823	172100	58541345	4985	4985	4985	4985	0
178	20240823	172000	58541345	4985	4985	4985	4985	0
179	20240823	171900	58541345	4985	4985	4985	4985	0
180	20240823	171800	58541345	4985	4985	4985	4985	0
181	20240823	171700	58541345	4985	4985	4985	4985	0
182	20240823	171600	58541345	4985	4985	4985	4985	814
183	20240823	171500	58541345	4985	4985	4985	4985	0
184	20240823	171400	58541345	4985	4985	4985	4985	0
185	20240823	171300	58541345	4985	4985	4985	4985	0
186	20240823	171200	58541345	4985	4985	4985	4985	0
187	20240823	171100	58541345	4985	4985	4985	4985	0
188	20240823	171000	58541345	4985	4985	4985	4985	0
189	20240823	170900	58541345	4985	4985	4985	4985	0
190	20240823	170800	58541345	4985	4985	4985	4985	0
191	20240823	170700	58541345	4985	4985	4985	4985	0
192	20240823	170600	58541345	4985	4985	4985	4985	0
193	20240823	170500	58541345	4985	4985	4985	4985	0
194	20240823	170400	58541345	4985	4985	4985	4985	0
195	20240823	170300	58541345	4985	4985	4985	4985	0
196	20240823	170200	58541345	4985	4985	4985	4985	0
197	20240823	170100	58541345	4985	4985	4985	4985	0
198	20240823	170000	58541345	4985	4985	4985	4985	0
199	20240823	165900	58541345	4985	4985	4985	4985	0
200	20240823	165800	58541345	4985	4985	4985	4985	0
201	20240823	165700	58541345	4985	4985	4985	4985	0
202	20240823	165600	58541345	4985	4985	4985	4985	0
203	20240823	165500	58541345	4985	4985	4985	4985	0
204	20240823	165400	58541345	4985	4985	4985	4985	0
205	20240823	165300	58541345	4985	4985	4985	4985	0
206	20240823	165200	58541345	4985	4985	4985	4985	0
207	20240823	165100	58541345	4985	4985	4985	4985	0
208	20240823	165000	58541345	4985	4985	4985	4985	0
209	20240823	164900	58541345	4985	4985	4985	4985	0
210	20240823	164800	58541345	4985	4985	4985	4985	0
211	20240823	164700	58541345	4985	4985	4985	4985	0
212	20240823	164600	58541345	4985	4985	4985	4985	814
213	20240823	164500	58541345	4985	4985	4985	4985	0
214	20240823	164400	58541345	4985	4985	4985	4985	0
215	20240823	164300	58541345	4985	4985	4985	4985	0
216	20240823	164200	58541345	4985	4985	4985	4985	0
217	20240823	164100	58541345	4985	4985	4985	4985	0
218	20240823	164000	58541345	4985	4985	4985	4985	0
219	20240823	163900	58541345	4985	4985	4985	4985	0
220	20240823	163800	58541345	4985	4985	4985	4985	0
221	20240823	163700	58541345	4985	4985	4985	4985	0
222	20240823	163600	58541345	4985	4985	4985	4985	0
223	20240823	163500	58541345	4985	4985	4985	4985	0
224	20240823	163400	58541345	4985	4985	4985	4985	0
225	20240823	163300	58541345	4985	4985	4985	4985	0
226	20240823	163200	58541345	4985	4985	4985	4985	0
227	20240823	163100	58541345	4985	4985	4985	4985	0
228	20240823	163000	58541345	4985	4985	4985	4985	0
229	20240823	162900	58541345	4985	4985	4985	4985	0
230	20240823	162800	58541345	4985	4985	4985	4985	0
231	20240823	162700	58541345	4985	4985	4985	4985	0
232	20240823	162600	58541345	4985	4985	4985	4985	0
233	20240823	162500	58541345	4985	4985	4985	4985	0
234	20240823	162400	58541345	4985	4985	4985	4985	0
235	20240823	162300	58541345	4985	4985	4985	4985	0
236	20240823	162200	58541345	4985	4985	4985	4985	0
237	20240823	162100	58541345	4985	4985	4985	4985	0
238	20240823	162000	58541345	4985	4985	4985	4985	0
239	20240823	161900	58541345	4985	4985	4985	4985	0
240	20240823	161800	58541345	4985	4985	4985	4985	0
241	20240823	161700	58541345	4985	4985	4985	4985	0
242	20240823	161600	58541345	4985	4985	4985	4985	814
243	20240823	161500	58541345	4985	4985	4985	4985	0
244	20240823	161400	58541345	4985	4985	4985	4985	0
245	20240823	161300	58541345	4985	4985	4985	4985	0
246	20240823	161200	58541345	4985	4985	4985	4985	0
247	20240823	161100	58541345	4985	4985	4985	4985	0
248	20240823	161000	58541345	4985	4985	4985	4985	0
249	20240823	160900	58541345	4985	4985	4985	4985	0
250	20240823	160800	58541345	4985	4985	4985	4985	0
251	20240823	160700	58541345	4985	4985	4985	4985	0
252	20240823	160600	58541345	4985	4985	4985	4985	0
253	20240823	160500	58541345	4985	4985	4985	4985	0
254	20240823	160400	58541345	4985	4985	4985	4985	0
255	20240823	160300	58541345	4985	4985	4985	4985	0
256	20240823	160200	58541345	4985	4985	4985	4985	0
257	20240823	160100	58541345	4985	4985	4985	4985	0
258	20240823	160000	58541345	4985	4985	4985	4985	0
259	20240823	155900	58541345	4985	4985	4985	4985	0
260	20240823	155800	58541345	4985	4985	4985	4985	0
261	20240823	155700	58541345	4985	4985	4985	4985	0
262	20240823	155600	58541345	4985	4985	4985	4985	0
263	20240823	155500	58541345	4985	4985	4985	4985	0
264	20240823	155400	58541345	4985	4985	4985	4985	0
265	20240823	155300	58541345	4985	4985	4985	4985	0
266	20240823	155200	58541345	4985	4985	4985	4985	0
267	20240823	155100	58541345	4985	4985	4985	4985	0
268	20240823	155000	58541345	4985	4985	4985	4985	0
269	20240823	154900	58541345	4985	4985	4985	4985	0
270	20240823	154800	58541345	4985	4985	4985	4985	0
271	20240823	154700	58541345	4985	4985	4985	4985	0
272	20240823	154600	58541345	4985	4985	4985	4985	814
273	20240823	154500	58541345	4985	4985	4985	4985	0
274	20240823	154400	58541345	4985	4985	4985	4985	0
275	20240823	154300	58541345	4985	4985	4985	4985	0
276	20240823	154200	58541345	4985	4985	4985	4985	0
277	20240823	154100	58541345	4985	4985	4985	4985	0
278	20240823	154000	58541345	4985	4985	4985	4985	0
279	20240823	153900	58541345	4985	4985	4985	4985	0
280	20240823	153800	58541345	4985	4985	4985	4985	0
281	20240823	153700	58541345	4985	4985	4985	4985	0
282	20240823	153600	58541345	4985	4985	4985	4985	0
283	20240823	153500	58541345	4985	4985	4985	4985	0
284	20240823	153400	58541345	4985	4985	4985	4985	0
285	20240823	153300	58541345	4985	4985	4985	4985	0
286	20240823	153200	58541345	4985	4985	4985	4985	0
287	20240823	153100	58541345	4985	4985	4985	4985	0
288	20240823	153000	58541345	4985	4985	4985	4985	814
289	20240823	152900	54483555	4990	4990	4990	4990	0
290	20240823	152800	54483555	4990	4990	4990	4990	0
291	20240823	152700	54483555	4990	4990	4990	4990	0
292	20240823	152600	54483555	4990	4990	4990	4990	0
293	20240823	152500	54483555	4990	4990	4990	4990	0
294	20240823	152400	54483555	4990	4990	4990	4990	0
295	20240823	152300	54483555	4990	4990	4990	4990	0
296	20240823	152200	54483555	4990	4990	4990	4990	0
297	20240823	152100	54483555	4990	4990	4990	4990	0
298	20240823	152000	54483555	4990	4990	4990	4990	0
299	20240823	151900	54483555	4990	4990	4990	4990	0
300	20240823	151800	54483555	4990	4990	4990	4990	103
301	20240823	151700	53969585	4995	4995	4995	4995	0
302	20240823	151600	53969585	4995	4995	4995	4995	0
303	20240823	151500	53969585	4995	4995	4995	4995	389
304	20240823	151400	52026530	4995	5000	5000	4995	94
305	20240823	151300	51556930	5000	5000	5000	5000	0
306	20240823	151200	51556930	5000	5000	5000	5000	0
307	20240823	151100	51556930	5000	5000	5000	5000	0
308	20240823	151000	51556930	5000	5000	5000	5000	0
309	20240823	150900	51556930	5000	5000	5000	5000	235
310	20240823	150800	50381930	5020	5020	5020	5020	0
311	20240823	150700	50381930	5020	5020	5020	5020	0
312	20240823	150600	50381930	5020	5020	5020	5020	0
313	20240823	150500	50381930	5020	5020	5020	5020	20
314	20240823	150400	50281530	5000	5000	5000	5000	0
315	20240823	150300	50281530	5000	5000	5000	5000	0
316	20240823	150200	50281530	5000	5000	5000	5000	17
317	20240823	150100	50196530	5000	5000	5000	5000	22
318	20240823	150000	50086530	5000	5000	5000	5000	20
319	20240823	145900	49986530	5020	5020	5020	5020	0
320	20240823	145800	49986530	5020	5020	5020	5020	0
321	20240823	145700	49986530	5020	5020	5020	5020	0
322	20240823	145600	49986530	5020	5020	5020	5020	0
323	20240823	145500	49986530	5020	5020	5020	5020	0
324	20240823	145400	49986530	5020	5020	5020	5020	0
325	20240823	145300	49986530	5020	5020	5020	5020	0
326	20240823	145200	49986530	5020	5020	5020	5020	6
327	20240823	145100	49956410	5020	5020	5020	5020	0
328	20240823	145000	49956410	5020	5020	5020	5020	0
329	20240823	144900	49956410	5020	5020	5020	5020	0
330	20240823	144800	49956410	5020	5020	5020	5020	0
331	20240823	144700	49956410	5020	5020	5020	5020	0
332	20240823	144600	49956410	5020	5020	5020	5020	0
333	20240823	144500	49956410	5020	5020	5020	5020	0
334	20240823	144400	49956410	5020	5020	5020	5020	0
335	20240823	144300	49956410	5020	5020	5020	5020	0
336	20240823	144200	49956410	5020	5020	5020	5020	0
337	20240823	144100	49956410	5020	5020	5020	5020	0
338	20240823	144000	49956410	5020	5010	5020	5010	110
339	20240823	143900	49405220	5010	5010	5010	5010	0
340	20240823	143800	49405220	5010	5010	5010	5010	0
341	20240823	143700	49405220	5010	5010	5010	5010	0
342	20240823	143600	49405220	5010	5010	5010	5010	0
343	20240823	143500	49405220	5010	5010	5010	5010	0
344	20240823	143400	49405220	5010	5010	5010	5010	0
345	20240823	143300	49405220	5010	5010	5010	5010	0
346	20240823	143200	49405220	5010	5010	5010	5010	0
347	20240823	143100	49405220	5010	5010	5010	5010	0
348	20240823	143000	49405220	5010	5010	5010	5010	0
349	20240823	142900	49405220	5010	5010	5010	5010	0
350	20240823	142800	49405220	5010	5010	5010	5010	0
351	20240823	142700	49405220	5010	5010	5010	5010	0
352	20240823	142600	49405220	5010	5010	5010	5010	0
353	20240823	142500	49405220	5010	5010	5010	5010	2
354	20240823	142400	49395200	5010	5010	5010	5010	0
355	20240823	142300	49395200	5010	5010	5010	5010	0
356	20240823	142200	49395200	5010	5010	5010	5010	0
357	20240823	142100	49395200	5010	5010	5010	5010	0
358	20240823	142000	49395200	5010	5010	5010	5010	0
359	20240823	141900	49395200	5010	5010	5010	5010	0
360	20240823	141800	49395200	5010	5010	5010	5010	0
361	20240823	141700	49395200	5010	5010	5010	5010	5
362	20240823	141600	49370150	5010	5010	5010	5010	0
363	20240823	141500	49370150	5010	5010	5010	5010	0
364	20240823	141400	49370150	5010	5010	5010	5010	0
365	20240823	141300	49370150	5010	5010	5010	5010	0
366	20240823	141200	49370150	5010	5010	5010	5010	0
367	20240823	141100	49370150	5010	5010	5010	5010	25
368	20240823	141000	49244900	4995	4995	4995	4995	0
369	20240823	140900	49244900	4995	4995	4995	4995	0
370	20240823	140800	49244900	4995	4995	4995	4995	0
371	20240823	140700	49244900	4995	4995	4995	4995	0
372	20240823	140600	49244900	4995	4995	4995	4995	0
373	20240823	140500	49244900	4995	4995	4995	4995	0
374	20240823	140400	49244900	4995	4995	4995	4995	0
375	20240823	140300	49244900	4995	4995	4995	4995	0
376	20240823	140200	49244900	4995	4995	4995	4995	0
377	20240823	140100	49244900	4995	4995	4995	4995	0
378	20240823	140000	49244900	4995	4995	4995	4995	100
379	20240823	135900	48745400	4995	4995	4995	4995	0
380	20240823	135800	48745400	4995	4995	4995	4995	24
381	20240823	135700	48625520	5000	5000	5000	5000	0
382	20240823	135600	48625520	5000	5000	5000	5000	0
383	20240823	135500	48625520	5000	5000	5000	5000	0
384	20240823	135400	48625520	5000	5000	5000	5000	1
385	20240823	135300	48620520	5010	5010	5010	5010	2
386	20240823	135200	48610500	5000	5000	5000	5000	0
387	20240823	135100	48610500	5000	5000	5000	5000	0
388	20240823	135000	48610500	5000	5000	5000	5000	0
389	20240823	134900	48610500	5000	5010	5010	5000	3
390	20240823	134800	48595480	5000	5000	5000	5000	0
391	20240823	134700	48595480	5000	5000	5000	5000	0
392	20240823	134600	48595480	5000	5000	5000	5000	0
393	20240823	134500	48595480	5000	5000	5000	5000	0
394	20240823	134400	48595480	5000	5000	5000	5000	0
395	20240823	134300	48595480	5000	5000	5000	5000	0
396	20240823	134200	48595480	5000	5000	5000	5000	0
397	20240823	134100	48595480	5000	5000	5000	5000	0
398	20240823	134000	48595480	5000	5000	5000	5000	39
399	20240823	133900	48400480	5000	5000	5000	5000	0
400	20240823	133800	48400480	5000	5000	5000	5000	0
401	20240823	133700	48400480	5000	5000	5000	5000	0
402	20240823	133600	48400480	5000	5000	5000	5000	5
403	20240823	133500	48375480	5020	5020	5020	5020	0
404	20240823	133400	48375480	5020	5020	5020	5020	0
405	20240823	133300	48375480	5020	5020	5020	5020	0
406	20240823	133200	48375480	5020	5020	5020	5020	0
407	20240823	133100	48375480	5020	5020	5020	5020	0
408	20240823	133000	48375480	5020	5020	5020	5020	33
409	20240823	132900	48209820	5020	5020	5020	5020	80
410	20240823	132800	47808220	5020	5020	5020	5020	0
411	20240823	132700	47808220	5020	5020	5020	5020	0
412	20240823	132600	47808220	5020	5020	5020	5020	0
413	20240823	132500	47808220	5020	5020	5020	5020	0
414	20240823	132400	47808220	5020	5020	5020	5020	0
415	20240823	132300	47808220	5020	5020	5020	5020	0
416	20240823	132200	47808220	5020	5020	5020	5020	0
417	20240823	132100	47808220	5020	5020	5020	5020	0
418	20240823	132000	47808220	5020	5020	5020	5020	130
419	20240823	131900	47155620	5020	5020	5020	5020	0
420	20240823	131800	47155620	5020	5020	5020	5020	0
421	20240823	131700	47155620	5020	5020	5020	5020	0
422	20240823	131600	47155620	5020	5020	5020	5020	0
423	20240823	131500	47155620	5020	5020	5020	5020	0
424	20240823	131400	47155620	5020	5020	5020	5020	0
425	20240823	131300	47155620	5020	5020	5020	5010	12
426	20240823	131200	47095440	5020	5020	5020	5020	0
427	20240823	131100	47095440	5020	5020	5020	5020	0
428	20240823	131000	47095440	5020	5020	5020	5020	0
429	20240823	130900	47095440	5020	5020	5020	5020	0
430	20240823	130800	47095440	5020	5020	5020	5020	0
431	20240823	130700	47095440	5020	5020	5020	5020	11
432	20240823	130600	47040220	5010	5010	5010	5010	0
433	20240823	130500	47040220	5010	5010	5010	5010	0
434	20240823	130400	47040220	5010	5010	5010	5010	0
435	20240823	130300	47040220	5010	5010	5010	5010	0
436	20240823	130200	47040220	5010	5010	5010	5010	0
437	20240823	130100	47040220	5010	5010	5010	5010	0
438	20240823	130000	47040220	5010	5010	5010	5010	7
439	20240823	125900	47005150	5010	5010	5010	5010	5
440	20240823	125800	46980100	5020	5020	5020	5020	0
441	20240823	125700	46980100	5020	5020	5020	5020	0
442	20240823	125600	46980100	5020	5020	5020	5020	0
443	20240823	125500	46980100	5020	5020	5020	5020	0
444	20240823	125400	46980100	5020	5020	5020	5020	0
445	20240823	125300	46980100	5020	5020	5020	5020	0
446	20240823	125200	46980100	5020	5020	5020	5020	0
447	20240823	125100	46980100	5020	5020	5020	5020	0
448	20240823	125000	46980100	5020	5020	5020	5020	30
449	20240823	124900	46829500	5020	5020	5020	5020	0
450	20240823	124800	46829500	5020	5020	5020	5020	0
451	20240823	124700	46829500	5020	5020	5020	5020	0
452	20240823	124600	46829500	5020	5020	5020	5020	0
453	20240823	124500	46829500	5020	5020	5020	5020	0
454	20240823	124400	46829500	5020	5020	5020	5020	0
455	20240823	124300	46829500	5020	5020	5020	5020	0
456	20240823	124200	46829500	5020	5010	5020	5010	3
457	20240823	124100	46814450	5000	5000	5000	5000	0
458	20240823	124000	46814450	5000	5000	5000	5000	0
459	20240823	123900	46814450	5000	5000	5000	5000	0
460	20240823	123800	46814450	5000	5000	5000	5000	0
461	20240823	123700	46814450	5000	5000	5000	5000	0
462	20240823	123600	46814450	5000	5000	5000	5000	0
463	20240823	123500	46814450	5000	5000	5000	5000	0
464	20240823	123400	46814450	5000	5000	5000	5000	15
465	20240823	123300	46739450	5000	5000	5000	5000	0
466	20240823	123200	46739450	5000	5000	5000	5000	0
467	20240823	123100	46739450	5000	5000	5000	5000	0
468	20240823	123000	46739450	5000	5000	5000	5000	0
469	20240823	122900	46739450	5000	5000	5000	5000	0
470	20240823	122800	46739450	5000	5000	5000	5000	0
471	20240823	122700	46739450	5000	5000	5000	5000	1
472	20240823	122600	46734450	5000	5000	5000	5000	0
473	20240823	122500	46734450	5000	5000	5000	5000	0
474	20240823	122400	46734450	5000	5000	5000	5000	0
475	20240823	122300	46734450	5000	5000	5000	5000	0
476	20240823	122200	46734450	5000	5000	5000	5000	0
477	20240823	122100	46734450	5000	5000	5000	5000	0
478	20240823	122000	46734450	5000	5000	5000	5000	0
479	20240823	121900	46734450	5000	5000	5000	5000	0
480	20240823	121800	46734450	5000	5000	5000	5000	0
481	20240823	121700	46734450	5000	5000	5000	5000	0
482	20240823	121600	46734450	5000	5000	5000	5000	0
483	20240823	121500	46734450	5000	5000	5000	5000	0
484	20240823	121400	46734450	5000	5000	5000	5000	0
485	20240823	121300	46734450	5000	5010	5010	5000	6
486	20240823	121200	46704430	4995	4995	4995	4995	0
487	20240823	121100	46704430	4995	4995	4995	4995	0
488	20240823	121000	46704430	4995	4995	4995	4995	0
489	20240823	120900	46704430	4995	4995	4995	4995	0
490	20240823	120800	46704430	4995	4995	4995	4995	0
491	20240823	120700	46704430	4995	4995	4995	4995	0
492	20240823	120600	46704430	4995	4995	4995	4995	0
493	20240823	120500	46704430	4995	4995	4995	4995	0
494	20240823	120400	46704430	4995	4995	4995	4995	0
495	20240823	120300	46704430	4995	4995	4995	4995	0
496	20240823	120200	46704430	4995	4995	4995	4995	0
497	20240823	120100	46704430	4995	4995	4995	4995	0
498	20240823	120000	46704430	4995	4995	4995	4995	0
499	20240823	115900	46704430	4995	4995	4995	4995	0
500	20240823	115800	46704430	4995	4995	4995	4995	0
501	20240823	115700	46704430	4995	4995	4995	4995	0
502	20240823	115600	46704430	4995	4995	4995	4995	0
503	20240823	115500	46704430	4995	4995	4995	4995	0
504	20240823	115400	46704430	4995	4995	4995	4995	0
505	20240823	115300	46704430	4995	4995	4995	4995	0
506	20240823	115200	46704430	4995	4995	4995	4995	0
507	20240823	115100	46704430	4995	4995	4995	4995	0
508	20240823	115000	46704430	4995	4995	4995	4995	0
509	20240823	114900	46704430	4995	4995	4995	4995	0
510	20240823	114800	46704430	4995	4995	4995	4995	0
511	20240823	114700	46704430	4995	4995	4995	4995	0
512	20240823	114600	46704430	4995	4995	4995	4995	0
513	20240823	114500	46704430	4995	4995	4995	4995	0
514	20240823	114400	46704430	4995	4995	4995	4995	0
515	20240823	114300	46704430	4995	4995	4995	4995	55
516	20240823	114200	46429705	4995	4995	4995	4995	0
517	20240823	114100	46429705	4995	4995	4995	4995	0
518	20240823	114000	46429705	4995	4995	4995	4995	0
519	20240823	113900	46429705	4995	4995	4995	4995	0
520	20240823	113800	46429705	4995	4995	4995	4995	0
521	20240823	113700	46429705	4995	4995	4995	4995	0
522	20240823	113600	46429705	4995	4995	4995	4995	0
523	20240823	113500	46429705	4995	4995	4995	4995	20
524	20240823	113400	46329805	4990	4990	4990	4990	0
525	20240823	113300	46329805	4990	4990	4990	4990	0
526	20240823	113200	46329805	4990	4990	4990	4990	0
527	20240823	113100	46329805	4990	4990	4990	4990	0
528	20240823	113000	46329805	4990	4990	4990	4990	0
529	20240823	112900	46329805	4990	4990	4990	4990	0
530	20240823	112800	46329805	4990	4990	4990	4990	0
531	20240823	112700	46329805	4990	4990	4990	4990	5
532	20240823	112600	46304855	4995	4995	4995	4995	0
533	20240823	112500	46304855	4995	4995	4995	4995	0
534	20240823	112400	46304855	4995	4995	4995	4995	0
535	20240823	112300	46304855	4995	4995	4995	4995	0
536	20240823	112200	46304855	4995	4995	4995	4995	0
537	20240823	112100	46304855	4995	4995	4995	4995	0
538	20240823	112000	46304855	4995	4995	4995	4995	0
539	20240823	111900	46304855	4995	4995	4995	4995	0
540	20240823	111800	46304855	4995	4995	4995	4995	0
541	20240823	111700	46304855	4995	4995	4995	4995	0
542	20240823	111600	46304855	4995	4995	4995	4995	6
543	20240823	111500	46274885	5000	5000	5000	5000	0
544	20240823	111400	46274885	5000	5000	5000	5000	0
545	20240823	111300	46274885	5000	5000	5000	5000	0
546	20240823	111200	46274885	5000	5000	5000	5000	0
547	20240823	111100	46274885	5000	5000	5000	5000	0
548	20240823	111000	46274885	5000	5000	5000	5000	2
549	20240823	110900	46264885	5000	5000	5000	5000	0
550	20240823	110800	46264885	5000	5000	5000	5000	0
551	20240823	110700	46264885	5000	5000	5000	5000	0
552	20240823	110600	46264885	5000	5000	5000	5000	0
553	20240823	110500	46264885	5000	5000	5000	5000	0
554	20240823	110400	46264885	5000	5000	5000	5000	96
555	20240823	110300	45784885	4990	4990	4990	4990	0
556	20240823	110200	45784885	4990	4990	4990	4990	0
557	20240823	110100	45784885	4990	4990	4990	4990	0
558	20240823	110000	45784885	4990	4990	4990	4990	0
559	20240823	105900	45784885	4990	4990	4990	4990	0
560	20240823	105800	45784885	4990	4990	4990	4990	0
561	20240823	105700	45784885	4990	4990	4990	4990	0
562	20240823	105600	45784885	4990	4990	4990	4990	0
563	20240823	105500	45784885	4990	4990	4990	4990	0
564	20240823	105400	45784885	4990	4990	4990	4990	31
565	20240823	105300	45630195	4990	4990	4990	4990	0
566	20240823	105200	45630195	4990	4995	4995	4990	13
567	20240823	105100	45565305	4995	4995	4995	4995	0
568	20240823	105000	45565305	4995	4995	4995	4995	0
569	20240823	104900	45565305	4995	4995	4995	4995	1
570	20240823	104800	45560310	4990	4990	4990	4990	20
571	20240823	104700	45460510	4995	4995	4995	4995	0
572	20240823	104600	45460510	4995	4995	4995	4995	0
573	20240823	104500	45460510	4995	4995	4995	4995	0
574	20240823	104400	45460510	4995	4995	4995	4995	0
575	20240823	104300	45460510	4995	4995	4995	4995	0
576	20240823	104200	45460510	4995	4995	4995	4995	0
577	20240823	104100	45460510	4995	4995	4995	4995	2
578	20240823	104000	45450520	4990	4990	4990	4990	0
579	20240823	103900	45450520	4990	4990	4990	4990	0
580	20240823	103800	45450520	4990	4990	4990	4990	0
581	20240823	103700	45450520	4990	4990	4990	4990	174
582	20240823	103600	44582260	4995	4995	4995	4995	0
583	20240823	103500	44582260	4995	4995	4995	4995	3
584	20240823	103400	44567275	4995	4990	4995	4990	178
585	20240823	103300	43679050	4990	4990	4990	4990	1
586	20240823	103200	43674060	4985	4985	4985	4985	0
587	20240823	103100	43674060	4985	4985	4985	4985	0
588	20240823	103000	43674060	4985	4985	4985	4985	0
589	20240823	102900	43674060	4985	4985	4985	4985	0
590	20240823	102800	43674060	4985	4985	4985	4985	0
591	20240823	102700	43674060	4985	4985	4985	4985	0
592	20240823	102600	43674060	4985	4985	4985	4985	0
593	20240823	102500	43674060	4985	4985	4985	4985	0
594	20240823	102400	43674060	4985	4985	4985	4985	0
595	20240823	102300	43674060	4985	4985	4985	4985	22
596	20240823	102200	43564390	4985	4985	4985	4985	2
597	20240823	102100	43554420	4990	4990	4990	4990	0
598	20240823	102000	43554420	4990	4990	4990	4990	0
599	20240823	101900	43554420	4990	4990	4990	4990	0
600	20240823	101800	43554420	4990	4990	4990	4990	0
601	20240823	101700	43554420	4990	4990	4990	4990	0
602	20240823	101600	43554420	4990	4990	4990	4990	0
603	20240823	101500	43554420	4990	4995	4995	4990	319
604	20240823	101400	41962085	4995	4995	4995	4995	0
605	20240823	101300	41962085	4995	4995	4995	4995	0
606	20240823	101200	41962085	4995	4995	4995	4995	1
607	20240823	101100	41957090	4995	4995	4995	4995	0
608	20240823	101000	41957090	4995	4995	4995	4995	0
609	20240823	100900	41957090	4995	4995	4995	4995	0
610	20240823	100800	41957090	4995	4995	4995	4995	0
611	20240823	100700	41957090	4995	4995	4995	4995	0
612	20240823	100600	41957090	4995	4995	4995	4995	0
613	20240823	100500	41957090	4995	4990	4995	4990	4
614	20240823	100400	41937120	4990	4990	4990	4990	0
615	20240823	100300	41937120	4990	4990	4990	4990	0
616	20240823	100200	41937120	4990	4990	4990	4990	2
617	20240823	100100	41927140	5000	5000	5000	5000	0
618	20240823	100000	41927140	5000	5000	5000	5000	0
619	20240823	095900	41927140	5000	5000	5000	5000	50
620	20240823	095800	41677140	5000	5000	5000	5000	1
621	20240823	095700	41672140	5000	5000	5000	5000	0
622	20240823	095600	41672140	5000	5000	5000	5000	0
623	20240823	095500	41672140	5000	5000	5000	5000	0
624	20240823	095400	41672140	5000	5000	5000	5000	0
625	20240823	095300	41672140	5000	5000	5000	5000	0
626	20240823	095200	41672140	5000	5000	5000	5000	0
627	20240823	095100	41672140	5000	5000	5000	5000	0
628	20240823	095000	41672140	5000	5000	5000	5000	0
629	20240823	094900	41672140	5000	5000	5000	5000	1
630	20240823	094800	41667140	5000	5000	5000	5000	1
631	20240823	094700	41662140	4990	5020	5020	4990	1504
632	20240823	094600	34127200	5010	5010	5010	5010	8
633	20240823	094500	34087120	5030	5030	5030	5030	2
634	20240823	094400	34077060	5050	5050	5050	5030	170
635	20240823	094300	33218940	5030	5030	5030	5030	4
636	20240823	094200	33198820	5000	5000	5000	5000	0
637	20240823	094100	33198820	5000	5000	5000	5000	0
638	20240823	094000	33198820	5000	5000	5000	5000	0
639	20240823	093900	33198820	5000	5000	5000	5000	0
640	20240823	093800	33198820	5000	5000	5000	5000	0
641	20240823	093700	33198820	5000	5040	5040	5000	32
642	20240823	093600	33037700	5000	5000	5000	5000	0
643	20240823	093500	33037700	5000	5000	5000	5000	0
644	20240823	093400	33037700	5000	5000	5000	5000	0
645	20240823	093300	33037700	5000	5000	5000	5000	0
646	20240823	093200	33037700	5000	5000	5000	5000	0
647	20240823	093100	33037700	5000	4960	5000	4960	996
648	20240823	093000	28085160	4960	4960	4960	4960	0
649	20240823	092900	28085160	4960	4960	4960	4960	0
650	20240823	092800	28085160	4960	4960	4960	4960	1
651	20240823	092700	28080200	4950	4950	4950	4950	0
652	20240823	092600	28080200	4950	4950	4950	4950	0
653	20240823	092500	28080200	4950	4950	4950	4950	0
654	20240823	092400	28080200	4950	4950	4950	4950	0
655	20240823	092300	28080200	4950	4950	4950	4950	0
656	20240823	092200	28080200	4950	4950	4950	4950	0
657	20240823	092100	28080200	4950	4950	4950	4950	0
658	20240823	092000	28080200	4950	4950	4950	4950	15
659	20240823	091900	28005950	4960	4960	4960	4960	0
660	20240823	091800	28005950	4960	4960	4960	4960	0
661	20240823	091700	28005950	4960	4960	4960	4960	10
662	20240823	091600	27956350	4960	4960	4960	4960	28
663	20240823	091500	27817470	4965	4965	4965	4965	50
664	20240823	091400	27569220	4950	4950	4950	4950	0
665	20240823	091300	27569220	4950	4950	4950	4950	0
666	20240823	091200	27569220	4950	4955	4955	4950	100
667	20240823	091100	27074170	4950	4950	4950	4950	103
668	20240823	091000	26564320	4950	4950	4950	4950	296
669	20240823	090900	25099120	4950	4950	4965	4950	798
670	20240823	090800	21147880	4950	4950	4950	4950	370
671	20240823	090700	19316380	4950	4950	4950	4950	6
672	20240823	090600	19286680	4945	4945	4945	4945	0
673	20240823	090500	19286680	4945	4945	4945	4945	0
674	20240823	090400	19286680	4945	4945	4945	4945	7
675	20240823	090300	19252065	4945	4945	4945	4945	0
676	20240823	090200	19252065	4945	4945	4945	4945	7
677	20240823	090100	19217450	4925	4925	4925	4925	0
678	20240823	090000	19217450	4925	4925	4975	4925	3902