KissMeData/053210/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	193200	38076565	4995	4995	4995	4995	81
3	20240822	193100	38076565	4995	4995	4995	4995	0
4	20240822	193000	38076565	4995	4995	4995	4995	0
5	20240822	192900	38076565	4995	4995	4995	4995	0
6	20240822	192800	38076565	4995	4995	4995	4995	0
7	20240822	192700	38076565	4995	4995	4995	4995	0
8	20240822	192600	38076565	4995	4995	4995	4995	0
9	20240822	192500	38076565	4995	4995	4995	4995	0
10	20240822	192400	38076565	4995	4995	4995	4995	0
11	20240822	192300	38076565	4995	4995	4995	4995	0
12	20240822	192200	38076565	4995	4995	4995	4995	0
13	20240822	192100	38076565	4995	4995	4995	4995	0
14	20240822	192000	38076565	4995	4995	4995	4995	0
15	20240822	191900	38076565	4995	4995	4995	4995	0
16	20240822	191800	38076565	4995	4995	4995	4995	0
17	20240822	191700	38076565	4995	4995	4995	4995	0
18	20240822	191600	38076565	4995	4995	4995	4995	0
19	20240822	191500	38076565	4995	4995	4995	4995	0
20	20240822	191400	38076565	4995	4995	4995	4995	0
21	20240822	191300	38076565	4995	4995	4995	4995	0
22	20240822	191200	38076565	4995	4995	4995	4995	0
23	20240822	191100	38076565	4995	4995	4995	4995	0
24	20240822	191000	38076565	4995	4995	4995	4995	0
25	20240822	190900	38076565	4995	4995	4995	4995	0
26	20240822	190800	38076565	4995	4995	4995	4995	0
27	20240822	190700	38076565	4995	4995	4995	4995	0
28	20240822	190600	38076565	4995	4995	4995	4995	0
29	20240822	190500	38076565	4995	4995	4995	4995	0
30	20240822	190400	38076565	4995	4995	4995	4995	0
31	20240822	190300	38076565	4995	4995	4995	4995	0
32	20240822	190200	38076565	4995	4995	4995	4995	81
33	20240822	190100	38076565	4995	4995	4995	4995	0
34	20240822	190000	38076565	4995	4995	4995	4995	0
35	20240822	185900	38076565	4995	4995	4995	4995	0
36	20240822	185800	38076565	4995	4995	4995	4995	0
37	20240822	185700	38076565	4995	4995	4995	4995	0
38	20240822	185600	38076565	4995	4995	4995	4995	0
39	20240822	185500	38076565	4995	4995	4995	4995	0
40	20240822	185400	38076565	4995	4995	4995	4995	0
41	20240822	185300	38076565	4995	4995	4995	4995	0
42	20240822	185200	38076565	4995	4995	4995	4995	0
43	20240822	185100	38076565	4995	4995	4995	4995	0
44	20240822	185000	38076565	4995	4995	4995	4995	0
45	20240822	184900	38076565	4995	4995	4995	4995	0
46	20240822	184800	38076565	4995	4995	4995	4995	0
47	20240822	184700	38076565	4995	4995	4995	4995	0
48	20240822	184600	38076565	4995	4995	4995	4995	0
49	20240822	184500	38076565	4995	4995	4995	4995	0
50	20240822	184400	38076565	4995	4995	4995	4995	0
51	20240822	184300	38076565	4995	4995	4995	4995	0
52	20240822	184200	38076565	4995	4995	4995	4995	0
53	20240822	184100	38076565	4995	4995	4995	4995	0
54	20240822	184000	38076565	4995	4995	4995	4995	0
55	20240822	183900	38076565	4995	4995	4995	4995	0
56	20240822	183800	38076565	4995	4995	4995	4995	0
57	20240822	183700	38076565	4995	4995	4995	4995	0
58	20240822	183600	38076565	4995	4995	4995	4995	0
59	20240822	183500	38076565	4995	4995	4995	4995	0
60	20240822	183400	38076565	4995	4995	4995	4995	0
61	20240822	183300	38076565	4995	4995	4995	4995	0
62	20240822	183200	38076565	4995	4995	4995	4995	81
63	20240822	183100	38076565	4995	4995	4995	4995	0
64	20240822	183000	38076565	4995	4995	4995	4995	0
65	20240822	182900	38076565	4995	4995	4995	4995	0
66	20240822	182800	38076565	4995	4995	4995	4995	0
67	20240822	182700	38076565	4995	4995	4995	4995	0
68	20240822	182600	38076565	4995	4995	4995	4995	0
69	20240822	182500	38076565	4995	4995	4995	4995	0
70	20240822	182400	38076565	4995	4995	4995	4995	0
71	20240822	182300	38076565	4995	4995	4995	4995	0
72	20240822	182200	38076565	4995	4995	4995	4995	0
73	20240822	182100	38076565	4995	4995	4995	4995	0
74	20240822	182000	38076565	4995	4995	4995	4995	0
75	20240822	181900	38076565	4995	4995	4995	4995	0
76	20240822	181800	38076565	4995	4995	4995	4995	0
77	20240822	181700	38076565	4995	4995	4995	4995	0
78	20240822	181600	38076565	4995	4995	4995	4995	0
79	20240822	181500	38076565	4995	4995	4995	4995	0
80	20240822	181400	38076565	4995	4995	4995	4995	0
81	20240822	181300	38076565	4995	4995	4995	4995	0
82	20240822	181200	38076565	4995	4995	4995	4995	0
83	20240822	181100	38076565	4995	4995	4995	4995	0
84	20240822	181000	38076565	4995	4995	4995	4995	0
85	20240822	180900	38076565	4995	4995	4995	4995	0
86	20240822	180800	38076565	4995	4995	4995	4995	0
87	20240822	180700	38076565	4995	4995	4995	4995	0
88	20240822	180600	38076565	4995	4995	4995	4995	0
89	20240822	180500	38076565	4995	4995	4995	4995	0
90	20240822	180400	38076565	4995	4995	4995	4995	0
91	20240822	180300	38076565	4995	4995	4995	4995	0
92	20240822	180200	38076565	4995	4995	4995	4995	81
93	20240822	180100	38076565	4995	4995	4995	4995	0
94	20240822	180000	38076565	4995	4995	4995	4995	0
95	20240822	175900	38076565	4995	4995	4995	4995	0
96	20240822	175800	38076565	4995	4995	4995	4995	0
97	20240822	175700	38076565	4995	4995	4995	4995	0
98	20240822	175600	38076565	4995	4995	4995	4995	0
99	20240822	175500	38076565	4995	4995	4995	4995	0
100	20240822	175400	38076565	4995	4995	4995	4995	0
101	20240822	175300	38076565	4995	4995	4995	4995	0
102	20240822	175200	38076565	4995	4995	4995	4995	0
103	20240822	175100	38076565	4995	4995	4995	4995	0
104	20240822	175000	38076565	4995	4995	4995	4995	0
105	20240822	174900	38076565	4995	4995	4995	4995	0
106	20240822	174800	38076565	4995	4995	4995	4995	0
107	20240822	174700	38076565	4995	4995	4995	4995	0
108	20240822	174600	38076565	4995	4995	4995	4995	0
109	20240822	174500	38076565	4995	4995	4995	4995	0
110	20240822	174400	38076565	4995	4995	4995	4995	0
111	20240822	174300	38076565	4995	4995	4995	4995	0
112	20240822	174200	38076565	4995	4995	4995	4995	0
113	20240822	174100	38076565	4995	4995	4995	4995	0
114	20240822	174000	38076565	4995	4995	4995	4995	0
115	20240822	173900	38076565	4995	4995	4995	4995	0
116	20240822	173800	38076565	4995	4995	4995	4995	0
117	20240822	173700	38076565	4995	4995	4995	4995	0
118	20240822	173600	38076565	4995	4995	4995	4995	0
119	20240822	173500	38076565	4995	4995	4995	4995	0
120	20240822	173400	38076565	4995	4995	4995	4995	0
121	20240822	173300	38076565	4995	4995	4995	4995	0
122	20240822	173200	38076565	4995	4995	4995	4995	81
123	20240822	173100	38076565	4995	4995	4995	4995	0
124	20240822	173000	38076565	4995	4995	4995	4995	0
125	20240822	172900	38076565	4995	4995	4995	4995	0
126	20240822	172800	38076565	4995	4995	4995	4995	0
127	20240822	172700	38076565	4995	4995	4995	4995	0
128	20240822	172600	38076565	4995	4995	4995	4995	0
129	20240822	172500	38076565	4995	4995	4995	4995	0
130	20240822	172400	38076565	4995	4995	4995	4995	0
131	20240822	172300	38076565	4995	4995	4995	4995	0
132	20240822	172200	38076565	4995	4995	4995	4995	0
133	20240822	172100	38076565	4995	4995	4995	4995	0
134	20240822	172000	38076565	4995	4995	4995	4995	0
135	20240822	171900	38076565	4995	4995	4995	4995	0
136	20240822	171800	38076565	4995	4995	4995	4995	0
137	20240822	171700	38076565	4995	4995	4995	4995	0
138	20240822	171600	38076565	4995	4995	4995	4995	0
139	20240822	171500	38076565	4995	4995	4995	4995	0
140	20240822	171400	38076565	4995	4995	4995	4995	0
141	20240822	171300	38076565	4995	4995	4995	4995	0
142	20240822	171200	38076565	4995	4995	4995	4995	0
143	20240822	171100	38076565	4995	4995	4995	4995	0
144	20240822	171000	38076565	4995	4995	4995	4995	0
145	20240822	170900	38076565	4995	4995	4995	4995	0
146	20240822	170800	38076565	4995	4995	4995	4995	0
147	20240822	170700	38076565	4995	4995	4995	4995	0
148	20240822	170600	38076565	4995	4995	4995	4995	0
149	20240822	170500	38076565	4995	4995	4995	4995	0
150	20240822	170400	38076565	4995	4995	4995	4995	0
151	20240822	170300	38076565	4995	4995	4995	4995	0
152	20240822	170200	38076565	4995	4995	4995	4995	81
153	20240822	170100	38076565	4995	4995	4995	4995	0
154	20240822	170000	38076565	4995	4995	4995	4995	0
155	20240822	165900	38076565	4995	4995	4995	4995	0
156	20240822	165800	38076565	4995	4995	4995	4995	0
157	20240822	165700	38076565	4995	4995	4995	4995	0
158	20240822	165600	38076565	4995	4995	4995	4995	0
159	20240822	165500	38076565	4995	4995	4995	4995	0
160	20240822	165400	38076565	4995	4995	4995	4995	0
161	20240822	165300	38076565	4995	4995	4995	4995	0
162	20240822	165200	38076565	4995	4995	4995	4995	0
163	20240822	165100	38076565	4995	4995	4995	4995	0
164	20240822	165000	38076565	4995	4995	4995	4995	0
165	20240822	164900	38076565	4995	4995	4995	4995	0
166	20240822	164800	38076565	4995	4995	4995	4995	0
167	20240822	164700	38076565	4995	4995	4995	4995	0
168	20240822	164600	38076565	4995	4995	4995	4995	0
169	20240822	164500	38076565	4995	4995	4995	4995	0
170	20240822	164400	38076565	4995	4995	4995	4995	0
171	20240822	164300	38076565	4995	4995	4995	4995	0
172	20240822	164200	38076565	4995	4995	4995	4995	0
173	20240822	164100	38076565	4995	4995	4995	4995	0
174	20240822	164000	38076565	4995	4995	4995	4995	0
175	20240822	163900	38076565	4995	4995	4995	4995	0
176	20240822	163800	38076565	4995	4995	4995	4995	0
177	20240822	163700	38076565	4995	4995	4995	4995	0
178	20240822	163600	38076565	4995	4995	4995	4995	0
179	20240822	163500	38076565	4995	4995	4995	4995	0
180	20240822	163400	38076565	4995	4995	4995	4995	0
181	20240822	163300	38076565	4995	4995	4995	4995	0
182	20240822	163200	38076565	4995	4995	4995	4995	81
183	20240822	163100	38076565	4995	4995	4995	4995	0
184	20240822	163000	38076565	4995	4995	4995	4995	0
185	20240822	162900	38076565	4995	4995	4995	4995	0
186	20240822	162800	38076565	4995	4995	4995	4995	0
187	20240822	162700	38076565	4995	4995	4995	4995	0
188	20240822	162600	38076565	4995	4995	4995	4995	0
189	20240822	162500	38076565	4995	4995	4995	4995	0
190	20240822	162400	38076565	4995	4995	4995	4995	0
191	20240822	162300	38076565	4995	4995	4995	4995	0
192	20240822	162200	38076565	4995	4995	4995	4995	0
193	20240822	162100	38076565	4995	4995	4995	4995	0
194	20240822	162000	38076565	4995	4995	4995	4995	0
195	20240822	161900	38076565	4995	4995	4995	4995	0
196	20240822	161800	38076565	4995	4995	4995	4995	0
197	20240822	161700	38076565	4995	4995	4995	4995	0
198	20240822	161600	38076565	4995	4995	4995	4995	0
199	20240822	161500	38076565	4995	4995	4995	4995	0
200	20240822	161400	38076565	4995	4995	4995	4995	0
201	20240822	161300	38076565	4995	4995	4995	4995	0
202	20240822	161200	38076565	4995	4995	4995	4995	0
203	20240822	161100	38076565	4995	4995	4995	4995	0
204	20240822	161000	38076565	4995	4995	4995	4995	0
205	20240822	160900	38076565	4995	4995	4995	4995	0
206	20240822	160800	38076565	4995	4995	4995	4995	0
207	20240822	160700	38076565	4995	4995	4995	4995	0
208	20240822	160600	38076565	4995	4995	4995	4995	0
209	20240822	160500	38076565	4995	4995	4995	4995	0
210	20240822	160400	38076565	4995	4995	4995	4995	0
211	20240822	160300	38076565	4995	4995	4995	4995	0
212	20240822	160200	38076565	4995	4995	4995	4995	81
213	20240822	160100	38076565	4995	4995	4995	4995	0
214	20240822	160000	38076565	4995	4995	4995	4995	0
215	20240822	155900	38076565	4995	4995	4995	4995	0
216	20240822	155800	38076565	4995	4995	4995	4995	0
217	20240822	155700	38076565	4995	4995	4995	4995	0
218	20240822	155600	38076565	4995	4995	4995	4995	0
219	20240822	155500	38076565	4995	4995	4995	4995	0
220	20240822	155400	38076565	4995	4995	4995	4995	0
221	20240822	155300	38076565	4995	4995	4995	4995	0
222	20240822	155200	38076565	4995	4995	4995	4995	0
223	20240822	155100	38076565	4995	4995	4995	4995	0
224	20240822	155000	38076565	4995	4995	4995	4995	0
225	20240822	154900	38076565	4995	4995	4995	4995	0
226	20240822	154800	38076565	4995	4995	4995	4995	0
227	20240822	154700	38076565	4995	4995	4995	4995	0
228	20240822	154600	38076565	4995	4995	4995	4995	0
229	20240822	154500	38076565	4995	4995	4995	4995	0
230	20240822	154400	38076565	4995	4995	4995	4995	0
231	20240822	154300	38076565	4995	4995	4995	4995	0
232	20240822	154200	38076565	4995	4995	4995	4995	0
233	20240822	154100	38076565	4995	4995	4995	4995	0
234	20240822	154000	38076565	4995	4995	4995	4995	0
235	20240822	153900	38076565	4995	4995	4995	4995	0
236	20240822	153800	38076565	4995	4995	4995	4995	0
237	20240822	153700	38076565	4995	4995	4995	4995	0
238	20240822	153600	38076565	4995	4995	4995	4995	0
239	20240822	153500	38076565	4995	4995	4995	4995	0
240	20240822	153400	38076565	4995	4995	4995	4995	0
241	20240822	153300	38076565	4995	4995	4995	4995	0
242	20240822	153200	38076565	4995	4995	4995	4995	81
243	20240822	153100	38076565	4995	4995	4995	4995	0
244	20240822	153000	38076565	4995	4995	4995	4995	81
245	20240822	152900	37671970	5000	5000	5000	5000	0
246	20240822	152800	37671970	5000	5000	5000	5000	0
247	20240822	152700	37671970	5000	5000	5000	5000	0
248	20240822	152600	37671970	5000	5000	5000	5000	0
249	20240822	152500	37671970	5000	5000	5000	5000	0
250	20240822	152400	37671970	5000	5000	5000	5000	0
251	20240822	152300	37671970	5000	5000	5000	5000	0
252	20240822	152200	37671970	5000	5000	5000	5000	0
253	20240822	152100	37671970	5000	5000	5000	5000	0
254	20240822	152000	37671970	5000	5000	5000	5000	0
255	20240822	151900	37671970	5000	5000	5000	5000	1
256	20240822	151800	37666970	5000	5000	5000	5000	6
257	20240822	151700	37636970	5010	5010	5010	5010	6
258	20240822	151600	37606910	5000	5000	5000	5000	11
259	20240822	151500	37551910	5010	5000	5010	5000	8
260	20240822	151400	37511860	5010	5010	5010	5010	5
261	20240822	151300	37486810	5000	5010	5010	5000	8
262	20240822	151200	37446760	5000	5010	5010	5000	9
263	20240822	151100	37401710	5010	5000	5010	5000	9
264	20240822	151000	37356660	5000	5000	5000	5000	7
265	20240822	150900	37321660	5000	5000	5000	5000	7
266	20240822	150800	37286660	5010	5010	5010	5010	6
267	20240822	150700	37256600	5000	5000	5000	5000	4
268	20240822	150600	37236600	5010	5000	5010	4995	37
269	20240822	150500	37051585	4995	5000	5000	4995	263
270	20240822	150400	35737885	5000	5000	5000	5000	4
271	20240822	150300	35717885	5010	5000	5010	5000	10
272	20240822	150200	35667835	4995	4995	4995	4995	25
273	20240822	150100	35542960	4995	5010	5010	4995	240
274	20240822	150000	34343490	5000	5000	5010	5000	12
275	20240822	145900	34283430	5010	5000	5010	5000	9
276	20240822	145800	34238380	5010	5000	5010	5000	9
277	20240822	145700	34193330	5010	5010	5010	5010	5
278	20240822	145600	34168280	5000	5010	5010	5000	8
279	20240822	145500	34128230	5010	4985	5010	4985	2985
280	20240822	145400	19222705	4980	4980	4980	4980	8
281	20240822	145300	19182865	4985	4980	4985	4980	10
282	20240822	145200	19133040	4985	4980	4985	4980	8
283	20240822	145100	19093175	4985	4985	4985	4985	6
284	20240822	145000	19063265	4980	4985	4985	4980	19
285	20240822	144900	18968570	4980	4980	4985	4980	13
286	20240822	144800	18903785	4980	4985	4985	4980	9
287	20240822	144700	18858940	4980	4980	4985	4980	9
288	20240822	144600	18814095	4980	4980	4985	4980	101
289	20240822	144500	18311090	4985	4985	4985	4985	9
290	20240822	144400	18266225	4980	4985	4985	4980	10
291	20240822	144300	18216395	4980	4980	4980	4980	4
292	20240822	144200	18196475	4980	4985	4985	4980	11
293	20240822	144100	18141665	4985	4980	4985	4980	8
294	20240822	144000	18101800	4985	4980	4985	4980	9
295	20240822	143900	18056955	4985	4985	4985	4985	5
296	20240822	143800	18032030	4980	4985	4985	4980	8
297	20240822	143700	17992165	4980	4980	4985	4980	50
298	20240822	143600	17743140	4980	4985	4985	4980	9
299	20240822	143500	17698290	4985	4980	4985	4980	9
300	20240822	143400	17653445	4985	4985	4985	4985	5
301	20240822	143300	17628520	4980	4985	4985	4980	8
302	20240822	143200	17588655	4980	4985	4985	4980	9
303	20240822	143100	17543810	4985	4985	4985	4985	5
304	20240822	143000	17518885	4985	4985	4985	4985	5
305	20240822	142900	17493960	4985	4985	4985	4985	124
306	20240822	142800	16875820	4990	4990	4990	4990	6
307	20240822	142700	16845880	4985	4985	4990	4985	14
308	20240822	142600	16776065	4985	4985	4990	4985	65
309	20240822	142500	16452015	4985	4985	4990	4985	10
310	20240822	142400	16402140	4990	4985	4990	4985	25
311	20240822	142300	16277490	4990	4985	4990	4985	9
312	20240822	142200	16232600	4990	4990	4990	4985	196
313	20240822	142100	15254565	4985	4990	4990	4985	9
314	20240822	142000	15209670	4985	4985	4985	4985	4
315	20240822	141900	15189730	4990	4985	4990	4985	208
316	20240822	141800	14151825	4985	4985	4990	4985	13
317	20240822	141700	14086995	4985	4985	4990	4985	9
318	20240822	141600	14042105	4985	4990	4990	4985	7
319	20240822	141500	14007185	4985	4990	4990	4985	9
320	20240822	141400	13962295	4985	4990	4990	4985	8
321	20240822	141300	13922390	4985	4990	4990	4985	11
322	20240822	141200	13867530	4990	4985	4990	4985	9
323	20240822	141100	13822635	4990	4990	4990	4990	5
324	20240822	141000	13797685	4985	4990	4990	4985	9
325	20240822	140900	13752795	4985	4985	4985	4985	6
326	20240822	140800	13722885	4990	4985	4990	4985	9
327	20240822	140700	13677995	4990	4985	4990	4985	18
328	20240822	140600	13588240	4990	4985	4990	4985	9
329	20240822	140500	13543350	4990	4990	4990	4990	5
330	20240822	140400	13518400	4985	4990	4990	4985	9
331	20240822	140300	13473505	4985	4980	4990	4980	19
332	20240822	140200	13378790	4985	4990	4990	4985	6
333	20240822	140100	13348855	4985	4990	4990	4985	9
334	20240822	140000	13303965	4985	4985	4985	4985	3
335	20240822	135900	13289010	4985	4985	4985	4985	2
336	20240822	135800	13279040	4985	4985	4985	4985	2
337	20240822	135700	13269070	4985	4985	4985	4985	4
338	20240822	135600	13249130	4990	4985	4990	4985	11
339	20240822	135500	13194265	4985	4985	4985	4985	3
340	20240822	135400	13179310	4985	4985	4985	4985	5
341	20240822	135300	13154385	4985	4985	4985	4985	2
342	20240822	135200	13144415	4985	4985	4985	4985	5
343	20240822	135100	13119490	4985	4985	4985	4985	5
344	20240822	135000	13094565	4985	4985	4985	4985	5
345	20240822	134900	13069640	4985	4990	4990	4985	8
346	20240822	134800	13029730	4990	4985	4990	4985	8
347	20240822	134700	12989825	4985	4985	4985	4985	0
348	20240822	134600	12989825	4985	4985	4985	4985	4
349	20240822	134500	12969885	4985	4985	4985	4985	5
350	20240822	134400	12944960	4985	4985	4985	4985	3
351	20240822	134300	12930005	4985	4985	4985	4985	5
352	20240822	134200	12905080	4990	4990	4990	4990	5
353	20240822	134100	12880130	4985	4985	4985	4985	5
354	20240822	134000	12855205	4985	4985	4985	4985	5
355	20240822	133900	12830280	4985	4985	4985	4985	5
356	20240822	133800	12805355	4985	4990	4990	4985	7
357	20240822	133700	12770435	4985	4985	4985	4985	5
358	20240822	133600	12745510	4990	4990	4990	4990	5
359	20240822	133500	12720560	4985	4985	4985	4985	4
360	20240822	133400	12700620	4985	4985	4985	4985	4
361	20240822	133300	12680680	4990	4985	4990	4985	9
362	20240822	133200	12635790	4990	4985	4990	4985	4
363	20240822	133100	12615845	4985	4985	4985	4985	5
364	20240822	133000	12590920	4985	4985	4985	4985	4
365	20240822	132900	12570980	4985	4990	4990	4985	6
366	20240822	132800	12541045	4985	4985	4985	4985	6
367	20240822	132700	12511135	4985	4985	4985	4985	5
368	20240822	132600	12486210	4985	4990	4990	4985	8
369	20240822	132500	12446305	4985	4980	4985	4980	6
370	20240822	132400	12416410	4985	4985	4985	4985	0
371	20240822	132300	12416410	4985	4985	4990	4985	10
372	20240822	132200	12366535	4985	4985	4985	4985	3
373	20240822	132100	12351580	4985	4980	4985	4980	7
374	20240822	132000	12316705	4985	4985	4985	4980	9
375	20240822	131900	12271855	4985	4985	4985	4985	6
376	20240822	131800	12241945	4980	4985	4985	4980	9
377	20240822	131700	12197100	4980	4990	4990	4980	71
378	20240822	131600	11842840	4990	4980	4990	4980	6
379	20240822	131500	11812950	4980	4980	4980	4980	0
380	20240822	131400	11812950	4980	4980	4980	4980	0
381	20240822	131300	11812950	4980	4980	4980	4980	0
382	20240822	131200	11812950	4980	4980	4980	4980	0
383	20240822	131100	11812950	4980	4980	4980	4980	0
384	20240822	131000	11812950	4980	4980	4980	4980	0
385	20240822	130900	11812950	4980	4980	4980	4980	0
386	20240822	130800	11812950	4980	4980	4980	4980	0
387	20240822	130700	11812950	4980	4980	4980	4980	0
388	20240822	130600	11812950	4980	4980	4980	4980	0
389	20240822	130500	11812950	4980	4980	4980	4980	0
390	20240822	130400	11812950	4980	4980	4980	4980	0
391	20240822	130300	11812950	4980	4980	4980	4980	0
392	20240822	130200	11812950	4980	4980	4980	4980	42
393	20240822	130100	11603790	4975	4975	4975	4975	0
394	20240822	130000	11603790	4975	4975	4975	4975	0
395	20240822	125900	11603790	4975	4975	4975	4975	16
396	20240822	125800	11524190	4980	4980	4980	4975	477
397	20240822	125700	9149455	4980	4980	4980	4980	0
398	20240822	125600	9149455	4980	4980	4980	4980	0
399	20240822	125500	9149455	4980	4980	4980	4980	0
400	20240822	125400	9149455	4980	4985	4985	4980	135
401	20240822	125300	8476590	4985	4985	4985	4985	0
402	20240822	125200	8476590	4985	4985	4985	4985	0
403	20240822	125100	8476590	4985	4985	4985	4985	0
404	20240822	125000	8476590	4985	4985	4985	4985	0
405	20240822	124900	8476590	4985	4985	4985	4985	0
406	20240822	124800	8476590	4985	4985	4985	4985	0
407	20240822	124700	8476590	4985	4985	4985	4985	0
408	20240822	124600	8476590	4985	4985	4985	4985	0
409	20240822	124500	8476590	4985	4985	4985	4985	0
410	20240822	124400	8476590	4985	4985	4985	4985	0
411	20240822	124300	8476590	4985	4985	4985	4985	0
412	20240822	124200	8476590	4985	4985	4985	4985	0
413	20240822	124100	8476590	4985	4985	4985	4985	0
414	20240822	124000	8476590	4985	4985	4985	4985	0
415	20240822	123900	8476590	4985	4985	4985	4985	0
416	20240822	123800	8476590	4985	4985	4985	4985	0
417	20240822	123700	8476590	4985	4985	4985	4985	1
418	20240822	123600	8471605	4990	4990	4990	4990	0
419	20240822	123500	8471605	4990	4990	4990	4990	0
420	20240822	123400	8471605	4990	4990	4990	4990	0
421	20240822	123300	8471605	4990	4990	4990	4990	5
422	20240822	123200	8446655	4985	4985	4985	4985	0
423	20240822	123100	8446655	4985	4985	4985	4985	11
424	20240822	123000	8391820	4985	4985	4985	4985	0
425	20240822	122900	8391820	4985	4985	4985	4985	0
426	20240822	122800	8391820	4985	4985	4985	4985	0
427	20240822	122700	8391820	4985	4985	4985	4985	0
428	20240822	122600	8391820	4985	4985	4985	4985	0
429	20240822	122500	8391820	4985	4985	4985	4985	0
430	20240822	122400	8391820	4985	4985	4985	4985	0
431	20240822	122300	8391820	4985	4985	4985	4985	0
432	20240822	122200	8391820	4985	4985	4985	4985	0
433	20240822	122100	8391820	4985	4985	4985	4985	0
434	20240822	122000	8391820	4985	4985	4985	4985	0
435	20240822	121900	8391820	4985	4985	4985	4985	9
436	20240822	121800	8346955	4990	4990	4990	4990	0
437	20240822	121700	8346955	4990	4990	4990	4990	0
438	20240822	121600	8346955	4990	4990	4990	4990	0
439	20240822	121500	8346955	4990	4990	4990	4990	0
440	20240822	121400	8346955	4990	4990	4990	4990	0
441	20240822	121300	8346955	4990	4990	4990	4990	8
442	20240822	121200	8307035	4995	4995	4995	4995	0
443	20240822	121100	8307035	4995	4995	4995	4995	0
444	20240822	121000	8307035	4995	4995	4995	4995	68
445	20240822	120900	7967375	4995	4995	4995	4995	0
446	20240822	120800	7967375	4995	4995	4995	4995	0
447	20240822	120700	7967375	4995	4995	4995	4995	0
448	20240822	120600	7967375	4995	4995	4995	4995	0
449	20240822	120500	7967375	4995	4995	4995	4995	0
450	20240822	120400	7967375	4995	4995	4995	4995	10
451	20240822	120300	7917425	4995	4995	4995	4995	0
452	20240822	120200	7917425	4995	4995	4995	4995	0
453	20240822	120100	7917425	4995	4995	4995	4995	0
454	20240822	120000	7917425	4995	4995	4995	4995	0
455	20240822	115900	7917425	4995	4995	4995	4995	0
456	20240822	115800	7917425	4995	4995	4995	4995	0
457	20240822	115700	7917425	4995	4995	4995	4995	0
458	20240822	115600	7917425	4995	4995	4995	4995	0
459	20240822	115500	7917425	4995	4995	4995	4995	0
460	20240822	115400	7917425	4995	4995	4995	4995	0
461	20240822	115300	7917425	4995	4995	4995	4995	0
462	20240822	115200	7917425	4995	4995	4995	4995	0
463	20240822	115100	7917425	4995	4995	4995	4995	0
464	20240822	115000	7917425	4995	4995	4995	4995	0
465	20240822	114900	7917425	4995	4995	4995	4995	0
466	20240822	114800	7917425	4995	4995	4995	4995	0
467	20240822	114700	7917425	4995	4995	4995	4995	0
468	20240822	114600	7917425	4995	4995	4995	4995	0
469	20240822	114500	7917425	4995	4995	4995	4995	0
470	20240822	114400	7917425	4995	4995	4995	4995	0
471	20240822	114300	7917425	4995	4995	4995	4995	0
472	20240822	114200	7917425	4995	4995	4995	4995	0
473	20240822	114100	7917425	4995	4995	4995	4995	0
474	20240822	114000	7917425	4995	4995	4995	4995	0
475	20240822	113900	7917425	4995	4995	4995	4995	0
476	20240822	113800	7917425	4995	4995	4995	4995	0
477	20240822	113700	7917425	4995	4995	4995	4995	0
478	20240822	113600	7917425	4995	4995	4995	4995	0
479	20240822	113500	7917425	4995	4995	4995	4995	0
480	20240822	113400	7917425	4995	4995	4995	4995	0
481	20240822	113300	7917425	4995	4995	4995	4995	0
482	20240822	113200	7917425	4995	4995	4995	4995	0
483	20240822	113100	7917425	4995	4995	4995	4995	0
484	20240822	113000	7917425	4995	4995	4995	4995	0
485	20240822	112900	7917425	4995	4995	4995	4995	0
486	20240822	112800	7917425	4995	4995	4995	4995	0
487	20240822	112700	7917425	4995	4995	4995	4995	0
488	20240822	112600	7917425	4995	4995	4995	4995	0
489	20240822	112500	7917425	4995	4995	4995	4995	0
490	20240822	112400	7917425	4995	4995	4995	4995	1
491	20240822	112300	7912430	5000	5000	5000	5000	0
492	20240822	112200	7912430	5000	5000	5000	5000	0
493	20240822	112100	7912430	5000	5000	5000	5000	0
494	20240822	112000	7912430	5000	5000	5000	5000	0
495	20240822	111900	7912430	5000	5000	5000	5000	0
496	20240822	111800	7912430	5000	5000	5000	5000	0
497	20240822	111700	7912430	5000	5000	5000	5000	0
498	20240822	111600	7912430	5000	5000	5000	5000	0
499	20240822	111500	7912430	5000	5000	5000	5000	0
500	20240822	111400	7912430	5000	5000	5000	5000	0
501	20240822	111300	7912430	5000	5000	5000	5000	0
502	20240822	111200	7912430	5000	5000	5000	5000	0
503	20240822	111100	7912430	5000	5000	5000	5000	2
504	20240822	111000	7902430	4995	5000	5000	4995	74
505	20240822	110900	7532465	4995	4995	4995	4995	0
506	20240822	110800	7532465	4995	4995	4995	4995	0
507	20240822	110700	7532465	4995	4995	4995	4995	0
508	20240822	110600	7532465	4995	4995	4995	4995	0
509	20240822	110500	7532465	4995	4995	4995	4995	0
510	20240822	110400	7532465	4995	4995	4995	4995	0
511	20240822	110300	7532465	4995	4995	4995	4995	0
512	20240822	110200	7532465	4995	4995	4995	4995	0
513	20240822	110100	7532465	4995	4995	4995	4995	0
514	20240822	110000	7532465	4995	4995	4995	4995	0
515	20240822	105900	7532465	4995	4995	4995	4995	0
516	20240822	105800	7532465	4995	4995	4995	4995	0
517	20240822	105700	7532465	4995	4995	4995	4995	0
518	20240822	105600	7532465	4995	4995	4995	4995	0
519	20240822	105500	7532465	4995	4995	4995	4995	0
520	20240822	105400	7532465	4995	4995	4995	4995	0
521	20240822	105300	7532465	4995	4995	4995	4995	0
522	20240822	105200	7532465	4995	4990	4995	4990	47
523	20240822	105100	7297910	4990	4990	4990	4990	0
524	20240822	105000	7297910	4990	4990	4990	4990	0
525	20240822	104900	7297910	4990	4990	4990	4990	0
526	20240822	104800	7297910	4990	4990	4990	4990	0
527	20240822	104700	7297910	4990	4990	4990	4990	0
528	20240822	104600	7297910	4990	4990	4990	4990	0
529	20240822	104500	7297910	4990	4990	4990	4990	0
530	20240822	104400	7297910	4990	4990	4990	4990	0
531	20240822	104300	7297910	4990	4990	4990	4990	0
532	20240822	104200	7297910	4990	4990	4990	4990	0
533	20240822	104100	7297910	4990	4990	4990	4990	0
534	20240822	104000	7297910	4990	4990	4990	4990	0
535	20240822	103900	7297910	4990	4990	4990	4990	0
536	20240822	103800	7297910	4990	4990	4990	4990	0
537	20240822	103700	7297910	4990	4990	4990	4990	0
538	20240822	103600	7297910	4990	4990	4990	4990	0
539	20240822	103500	7297910	4990	4990	4990	4990	0
540	20240822	103400	7297910	4990	4990	4990	4990	0
541	20240822	103300	7297910	4990	4990	4990	4990	0
542	20240822	103200	7297910	4990	4990	4990	4990	0
543	20240822	103100	7297910	4990	4990	4990	4990	0
544	20240822	103000	7297910	4990	4990	4990	4990	0
545	20240822	102900	7297910	4990	4990	4990	4990	1
546	20240822	102800	7292920	4980	4980	4980	4980	0
547	20240822	102700	7292920	4980	4980	4980	4980	0
548	20240822	102600	7292920	4980	4980	4980	4980	0
549	20240822	102500	7292920	4980	4980	4980	4980	0
550	20240822	102400	7292920	4980	4980	4980	4980	16
551	20240822	102300	7213240	4980	4980	4980	4980	0
552	20240822	102200	7213240	4980	4980	4980	4980	0
553	20240822	102100	7213240	4980	4980	4980	4980	0
554	20240822	102000	7213240	4980	4980	4980	4980	0
555	20240822	101900	7213240	4980	4980	4980	4980	0
556	20240822	101800	7213240	4980	4980	4980	4980	0
557	20240822	101700	7213240	4980	4980	4980	4980	0
558	20240822	101600	7213240	4980	4980	4980	4980	0
559	20240822	101500	7213240	4980	4980	4980	4980	0
560	20240822	101400	7213240	4980	4980	4980	4980	0
561	20240822	101300	7213240	4980	4985	4985	4980	149
562	20240822	101200	6470765	4985	4985	4985	4985	0
563	20240822	101100	6470765	4985	4985	4985	4985	0
564	20240822	101000	6470765	4985	4985	4985	4985	27
565	20240822	100900	6336170	4985	4985	4985	4985	0
566	20240822	100800	6336170	4985	4985	4985	4985	0
567	20240822	100700	6336170	4985	4985	4985	4985	2
568	20240822	100600	6326200	4985	4985	4985	4985	9
569	20240822	100500	6281335	4985	4985	4985	4985	1
570	20240822	100400	6276350	4985	4985	4985	4985	0
571	20240822	100300	6276350	4985	4985	4985	4985	0
572	20240822	100200	6276350	4985	4985	4985	4985	2
573	20240822	100100	6266380	4985	4985	4985	4985	1
574	20240822	100000	6261395	4980	4980	4980	4980	0
575	20240822	095900	6261395	4980	4980	4980	4980	0
576	20240822	095800	6261395	4980	4980	4980	4980	0
577	20240822	095700	6261395	4980	4980	4980	4980	6
578	20240822	095600	6231515	4985	4985	4985	4985	0
579	20240822	095500	6231515	4985	4985	4985	4985	0
580	20240822	095400	6231515	4985	4985	4985	4985	0
581	20240822	095300	6231515	4985	4990	4990	4985	12
582	20240822	095200	6171660	4995	4995	4995	4995	0
583	20240822	095100	6171660	4995	4995	4995	4995	0
584	20240822	095000	6171660	4995	4995	4995	4995	161
585	20240822	094900	5367465	4995	4995	4995	4995	0
586	20240822	094800	5367465	4995	4995	4995	4995	0
587	20240822	094700	5367465	4995	4995	4995	4995	0
588	20240822	094600	5367465	4995	4995	4995	4995	40
589	20240822	094500	5167665	4995	4995	4995	4995	0
590	20240822	094400	5167665	4995	4995	4995	4995	0
591	20240822	094300	5167665	4995	4995	4995	4995	20
592	20240822	094200	5067765	4995	4995	4995	4995	1
593	20240822	094100	5062770	4995	4995	4995	4995	1
594	20240822	094000	5057775	4995	4995	4995	4995	0
595	20240822	093900	5057775	4995	4995	4995	4995	1
596	20240822	093800	5052780	4995	4995	4995	4995	0
597	20240822	093700	5052780	4995	4990	4995	4990	2
598	20240822	093600	5042795	4995	4995	4995	4995	3
599	20240822	093500	5027810	4990	4990	4990	4990	0
600	20240822	093400	5027810	4990	4990	4990	4990	0
601	20240822	093300	5027810	4990	4990	4990	4990	0
602	20240822	093200	5027810	4990	4990	4990	4990	0
603	20240822	093100	5027810	4990	4990	4990	4990	1
604	20240822	093000	5022820	4990	4990	4990	4990	0
605	20240822	092900	5022820	4990	4990	4990	4990	0
606	20240822	092800	5022820	4990	4990	4990	4990	1
607	20240822	092700	5017830	4995	4995	4995	4995	0
608	20240822	092600	5017830	4995	4995	4995	4995	0
609	20240822	092500	5017830	4995	4995	4995	4995	10
610	20240822	092400	4967880	5000	5000	5000	5000	0
611	20240822	092300	4967880	5000	5000	5000	5000	0
612	20240822	092200	4967880	5000	5000	5000	5000	0
613	20240822	092100	4967880	5000	5000	5000	5000	0
614	20240822	092000	4967880	5000	5000	5000	5000	0
615	20240822	091900	4967880	5000	5000	5000	5000	1
616	20240822	091800	4962880	5000	5000	5000	5000	0
617	20240822	091700	4962880	5000	5000	5000	5000	0
618	20240822	091600	4962880	5000	5000	5000	5000	1
619	20240822	091500	4957880	5000	5000	5000	5000	0
620	20240822	091400	4957880	5000	5000	5000	5000	0
621	20240822	091300	4957880	5000	5000	5000	5000	0
622	20240822	091200	4957880	5000	5000	5000	5000	103
623	20240822	091100	4442880	5010	5010	5010	5010	0
624	20240822	091000	4442880	5010	5000	5010	5000	12
625	20240822	090900	4382870	5000	5000	5000	5000	1
626	20240822	090800	4377870	5010	4995	5010	4995	3
627	20240822	090700	4362870	5010	4995	5010	4995	4
628	20240822	090600	4342860	5000	5000	5000	5000	190
629	20240822	090500	3392860	5000	5000	5000	5000	113
630	20240822	090400	2827860	5000	4985	5000	4985	434
631	20240822	090300	663350	4985	4985	4985	4985	14
632	20240822	090200	593560	4980	4985	4985	4980	87
633	20240822	090100	160000	5000	5000	5000	5000	19
634	20240822	090000	65000	5000	5000	5000	5000	13