KissMeData/004710/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	184300	131459445	5030	5030	5030	5030	708
3	20240822	184200	131459445	5030	5030	5030	5030	0
4	20240822	184100	131459445	5030	5030	5030	5030	0
5	20240822	184000	131459445	5030	5030	5030	5030	0
6	20240822	183900	131459445	5030	5030	5030	5030	0
7	20240822	183800	131459445	5030	5030	5030	5030	0
8	20240822	183700	131459445	5030	5030	5030	5030	0
9	20240822	183600	131459445	5030	5030	5030	5030	0
10	20240822	183500	131459445	5030	5030	5030	5030	0
11	20240822	183400	131459445	5030	5030	5030	5030	0
12	20240822	183300	131459445	5030	5030	5030	5030	0
13	20240822	183200	131459445	5030	5030	5030	5030	0
14	20240822	183100	131459445	5030	5030	5030	5030	0
15	20240822	183000	131459445	5030	5030	5030	5030	0
16	20240822	182900	131459445	5030	5030	5030	5030	0
17	20240822	182800	131459445	5030	5030	5030	5030	0
18	20240822	182700	131459445	5030	5030	5030	5030	0
19	20240822	182600	131459445	5030	5030	5030	5030	0
20	20240822	182500	131459445	5030	5030	5030	5030	0
21	20240822	182400	131459445	5030	5030	5030	5030	0
22	20240822	182300	131459445	5030	5030	5030	5030	0
23	20240822	182200	131459445	5030	5030	5030	5030	0
24	20240822	182100	131459445	5030	5030	5030	5030	0
25	20240822	182000	131459445	5030	5030	5030	5030	0
26	20240822	181900	131459445	5030	5030	5030	5030	0
27	20240822	181800	131459445	5030	5030	5030	5030	0
28	20240822	181700	131459445	5030	5030	5030	5030	0
29	20240822	181600	131459445	5030	5030	5030	5030	0
30	20240822	181500	131459445	5030	5030	5030	5030	0
31	20240822	181400	131459445	5030	5030	5030	5030	0
32	20240822	181300	131459445	5030	5030	5030	5030	708
33	20240822	181200	131459445	5030	5030	5030	5030	0
34	20240822	181100	131459445	5030	5030	5030	5030	0
35	20240822	181000	131459445	5030	5030	5030	5030	0
36	20240822	180900	131459445	5030	5030	5030	5030	0
37	20240822	180800	131459445	5030	5030	5030	5030	0
38	20240822	180700	131459445	5030	5030	5030	5030	0
39	20240822	180600	131459445	5030	5030	5030	5030	0
40	20240822	180500	131459445	5030	5030	5030	5030	0
41	20240822	180400	131459445	5030	5030	5030	5030	0
42	20240822	180300	131459445	5030	5030	5030	5030	0
43	20240822	180200	131459445	5030	5030	5030	5030	0
44	20240822	180100	131459445	5030	5030	5030	5030	0
45	20240822	180000	131459445	5030	5030	5030	5030	0
46	20240822	175900	131459445	5030	5030	5030	5030	0
47	20240822	175800	131459445	5030	5030	5030	5030	0
48	20240822	175700	131459445	5030	5030	5030	5030	0
49	20240822	175600	131459445	5030	5030	5030	5030	0
50	20240822	175500	131459445	5030	5030	5030	5030	0
51	20240822	175400	131459445	5030	5030	5030	5030	0
52	20240822	175300	131459445	5030	5030	5030	5030	0
53	20240822	175200	131459445	5030	5030	5030	5030	0
54	20240822	175100	131459445	5030	5030	5030	5030	0
55	20240822	175000	131459445	5030	5030	5030	5030	0
56	20240822	174900	131459445	5030	5030	5030	5030	0
57	20240822	174800	131459445	5030	5030	5030	5030	0
58	20240822	174700	131459445	5030	5030	5030	5030	0
59	20240822	174600	131459445	5030	5030	5030	5030	0
60	20240822	174500	131459445	5030	5030	5030	5030	0
61	20240822	174400	131459445	5030	5030	5030	5030	0
62	20240822	174300	131459445	5030	5030	5030	5030	708
63	20240822	174200	131459445	5030	5030	5030	5030	0
64	20240822	174100	131459445	5030	5030	5030	5030	0
65	20240822	174000	131459445	5030	5030	5030	5030	0
66	20240822	173900	131459445	5030	5030	5030	5030	0
67	20240822	173800	131459445	5030	5030	5030	5030	0
68	20240822	173700	131459445	5030	5030	5030	5030	0
69	20240822	173600	131459445	5030	5030	5030	5030	0
70	20240822	173500	131459445	5030	5030	5030	5030	0
71	20240822	173400	131459445	5030	5030	5030	5030	0
72	20240822	173300	131459445	5030	5030	5030	5030	0
73	20240822	173200	131459445	5030	5030	5030	5030	0
74	20240822	173100	131459445	5030	5030	5030	5030	0
75	20240822	173000	131459445	5030	5030	5030	5030	0
76	20240822	172900	131459445	5030	5030	5030	5030	0
77	20240822	172800	131459445	5030	5030	5030	5030	0
78	20240822	172700	131459445	5030	5030	5030	5030	0
79	20240822	172600	131459445	5030	5030	5030	5030	0
80	20240822	172500	131459445	5030	5030	5030	5030	0
81	20240822	172400	131459445	5030	5030	5030	5030	0
82	20240822	172300	131459445	5030	5030	5030	5030	0
83	20240822	172200	131459445	5030	5030	5030	5030	0
84	20240822	172100	131459445	5030	5030	5030	5030	0
85	20240822	172000	131459445	5030	5030	5030	5030	0
86	20240822	171900	131459445	5030	5030	5030	5030	0
87	20240822	171800	131459445	5030	5030	5030	5030	0
88	20240822	171700	131459445	5030	5030	5030	5030	0
89	20240822	171600	131459445	5030	5030	5030	5030	0
90	20240822	171500	131459445	5030	5030	5030	5030	0
91	20240822	171400	131459445	5030	5030	5030	5030	0
92	20240822	171300	131459445	5030	5030	5030	5030	708
93	20240822	171200	131459445	5030	5030	5030	5030	0
94	20240822	171100	131459445	5030	5030	5030	5030	0
95	20240822	171000	131459445	5030	5030	5030	5030	0
96	20240822	170900	131459445	5030	5030	5030	5030	0
97	20240822	170800	131459445	5030	5030	5030	5030	0
98	20240822	170700	131459445	5030	5030	5030	5030	0
99	20240822	170600	131459445	5030	5030	5030	5030	0
100	20240822	170500	131459445	5030	5030	5030	5030	0
101	20240822	170400	131459445	5030	5030	5030	5030	0
102	20240822	170300	131459445	5030	5030	5030	5030	0
103	20240822	170200	131459445	5030	5030	5030	5030	0
104	20240822	170100	131459445	5030	5030	5030	5030	0
105	20240822	170000	131459445	5030	5030	5030	5030	0
106	20240822	165900	131459445	5030	5030	5030	5030	0
107	20240822	165800	131459445	5030	5030	5030	5030	0
108	20240822	165700	131459445	5030	5030	5030	5030	0
109	20240822	165600	131459445	5030	5030	5030	5030	0
110	20240822	165500	131459445	5030	5030	5030	5030	0
111	20240822	165400	131459445	5030	5030	5030	5030	0
112	20240822	165300	131459445	5030	5030	5030	5030	0
113	20240822	165200	131459445	5030	5030	5030	5030	0
114	20240822	165100	131459445	5030	5030	5030	5030	0
115	20240822	165000	131459445	5030	5030	5030	5030	0
116	20240822	164900	131459445	5030	5030	5030	5030	0
117	20240822	164800	131459445	5030	5030	5030	5030	0
118	20240822	164700	131459445	5030	5030	5030	5030	0
119	20240822	164600	131459445	5030	5030	5030	5030	0
120	20240822	164500	131459445	5030	5030	5030	5030	0
121	20240822	164400	131459445	5030	5030	5030	5030	0
122	20240822	164300	131459445	5030	5030	5030	5030	708
123	20240822	164200	131459445	5030	5030	5030	5030	0
124	20240822	164100	131459445	5030	5030	5030	5030	0
125	20240822	164000	131459445	5030	5030	5030	5030	0
126	20240822	163900	131459445	5030	5030	5030	5030	0
127	20240822	163800	131459445	5030	5030	5030	5030	0
128	20240822	163700	131459445	5030	5030	5030	5030	0
129	20240822	163600	131459445	5030	5030	5030	5030	0
130	20240822	163500	131459445	5030	5030	5030	5030	0
131	20240822	163400	131459445	5030	5030	5030	5030	0
132	20240822	163300	131459445	5030	5030	5030	5030	0
133	20240822	163200	131459445	5030	5030	5030	5030	0
134	20240822	163100	131459445	5030	5030	5030	5030	0
135	20240822	163000	131459445	5030	5030	5030	5030	0
136	20240822	162900	131459445	5030	5030	5030	5030	0
137	20240822	162800	131459445	5030	5030	5030	5030	0
138	20240822	162700	131459445	5030	5030	5030	5030	0
139	20240822	162600	131459445	5030	5030	5030	5030	0
140	20240822	162500	131459445	5030	5030	5030	5030	0
141	20240822	162400	131459445	5030	5030	5030	5030	0
142	20240822	162300	131459445	5030	5030	5030	5030	0
143	20240822	162200	131459445	5030	5030	5030	5030	0
144	20240822	162100	131459445	5030	5030	5030	5030	0
145	20240822	162000	131459445	5030	5030	5030	5030	0
146	20240822	161900	131459445	5030	5030	5030	5030	0
147	20240822	161800	131459445	5030	5030	5030	5030	0
148	20240822	161700	131459445	5030	5030	5030	5030	0
149	20240822	161600	131459445	5030	5030	5030	5030	0
150	20240822	161500	131459445	5030	5030	5030	5030	0
151	20240822	161400	131459445	5030	5030	5030	5030	0
152	20240822	161300	131459445	5030	5030	5030	5030	708
153	20240822	161200	131459445	5030	5030	5030	5030	0
154	20240822	161100	131459445	5030	5030	5030	5030	0
155	20240822	161000	131459445	5030	5030	5030	5030	0
156	20240822	160900	131459445	5030	5030	5030	5030	0
157	20240822	160800	131459445	5030	5030	5030	5030	0
158	20240822	160700	131459445	5030	5030	5030	5030	0
159	20240822	160600	131459445	5030	5030	5030	5030	0
160	20240822	160500	131459445	5030	5030	5030	5030	0
161	20240822	160400	131459445	5030	5030	5030	5030	0
162	20240822	160300	131459445	5030	5030	5030	5030	0
163	20240822	160200	131459445	5030	5030	5030	5030	0
164	20240822	160100	131459445	5030	5030	5030	5030	0
165	20240822	160000	131459445	5030	5030	5030	5030	0
166	20240822	155900	131459445	5030	5030	5030	5030	0
167	20240822	155800	131459445	5030	5030	5030	5030	0
168	20240822	155700	131459445	5030	5030	5030	5030	0
169	20240822	155600	131459445	5030	5030	5030	5030	0
170	20240822	155500	131459445	5030	5030	5030	5030	0
171	20240822	155400	131459445	5030	5030	5030	5030	0
172	20240822	155300	131459445	5030	5030	5030	5030	0
173	20240822	155200	131459445	5030	5030	5030	5030	0
174	20240822	155100	131459445	5030	5030	5030	5030	0
175	20240822	155000	131459445	5030	5030	5030	5030	0
176	20240822	154900	131459445	5030	5030	5030	5030	0
177	20240822	154800	131459445	5030	5030	5030	5030	0
178	20240822	154700	131459445	5030	5030	5030	5030	0
179	20240822	154600	131459445	5030	5030	5030	5030	0
180	20240822	154500	131459445	5030	5030	5030	5030	0
181	20240822	154400	131459445	5030	5030	5030	5030	0
182	20240822	154300	131459445	5030	5030	5030	5030	708
183	20240822	154200	131459445	5030	5030	5030	5030	0
184	20240822	154100	131459445	5030	5030	5030	5030	0
185	20240822	154000	131459445	5030	5030	5030	5030	0
186	20240822	153900	131459445	5030	5030	5030	5030	0
187	20240822	153800	131459445	5030	5030	5030	5030	0
188	20240822	153700	131459445	5030	5030	5030	5030	0
189	20240822	153600	131459445	5030	5030	5030	5030	0
190	20240822	153500	131459445	5030	5030	5030	5030	0
191	20240822	153400	131459445	5030	5030	5030	5030	0
192	20240822	153300	131459445	5030	5030	5030	5030	0
193	20240822	153200	131459445	5030	5030	5030	5030	0
194	20240822	153100	131459445	5030	5030	5030	5030	0
195	20240822	153000	131459445	5030	5030	5030	5030	708
196	20240822	152900	127898205	5010	5010	5010	5010	0
197	20240822	152800	127898205	5010	5010	5010	5010	0
198	20240822	152700	127898205	5010	5010	5010	5010	0
199	20240822	152600	127898205	5010	5010	5010	5010	0
200	20240822	152500	127898205	5010	5010	5010	5010	0
201	20240822	152400	127898205	5010	5010	5010	5010	0
202	20240822	152300	127898205	5010	5010	5010	5010	0
203	20240822	152200	127898205	5010	5010	5010	5010	0
204	20240822	152100	127898205	5010	5010	5010	5010	0
205	20240822	152000	127898205	5010	5010	5010	5010	0
206	20240822	151900	127898205	5010	4980	5010	4970	1959
207	20240822	151800	118149950	5010	4980	5010	4980	14
208	20240822	151700	118079930	5010	5010	5010	5010	0
209	20240822	151600	118079930	5010	5000	5010	4980	141
210	20240822	151500	117375530	5010	5010	5010	5010	1
211	20240822	151400	117370520	4985	4985	4985	4985	653
212	20240822	151300	114115315	4990	4990	4990	4990	0
213	20240822	151200	114115315	4990	4990	4990	4990	58
214	20240822	151100	113825895	4990	4990	4990	4990	7
215	20240822	151000	113790965	5010	5010	5010	5010	0
216	20240822	150900	113790965	5010	5010	5010	5010	0
217	20240822	150800	113790965	5010	5010	5010	5010	0
218	20240822	150700	113790965	5010	5010	5010	5010	50
219	20240822	150600	113540465	5010	5010	5010	5010	50
220	20240822	150500	113289965	4990	4990	4990	4990	0
221	20240822	150400	113289965	4990	4990	4990	4990	600
222	20240822	150300	110295965	4990	4990	4990	4990	0
223	20240822	150200	110295965	4990	4990	4990	4990	0
224	20240822	150100	110295965	4990	4990	4990	4990	0
225	20240822	150000	110295965	4990	4990	4990	4990	0
226	20240822	145900	110295965	4990	4990	4990	4990	0
227	20240822	145800	110295965	4990	4990	4990	4990	0
228	20240822	145700	110295965	4990	5000	5000	4990	310
229	20240822	145600	108747820	5000	5000	5000	5000	0
230	20240822	145500	108747820	5000	5000	5000	5000	29
231	20240822	145400	108602820	5020	5020	5020	5020	0
232	20240822	145300	108602820	5020	5020	5020	5020	0
233	20240822	145200	108602820	5020	5010	5020	5010	1000
234	20240822	145100	103592810	5010	5010	5010	5010	0
235	20240822	145000	103592810	5010	5010	5010	5010	0
236	20240822	144900	103592810	5010	5010	5010	5010	0
237	20240822	144800	103592810	5010	5010	5010	5010	0
238	20240822	144700	103592810	5010	5010	5010	5010	0
239	20240822	144600	103592810	5010	5010	5010	5010	0
240	20240822	144500	103592810	5010	5010	5010	5010	0
241	20240822	144400	103592810	5010	5010	5010	5010	0
242	20240822	144300	103592810	5010	5010	5010	5010	22
243	20240822	144200	103482590	5010	5010	5010	5010	0
244	20240822	144100	103482590	5010	5010	5010	5010	150
245	20240822	144000	102731090	5010	5010	5010	5010	0
246	20240822	143900	102731090	5010	5010	5010	5010	0
247	20240822	143800	102731090	5010	5010	5010	5010	0
248	20240822	143700	102731090	5010	5010	5010	5010	0
249	20240822	143600	102731090	5010	5010	5010	5010	0
250	20240822	143500	102731090	5010	5010	5010	5010	3
251	20240822	143400	102716060	5020	5020	5020	5020	0
252	20240822	143300	102716060	5020	5020	5020	5020	0
253	20240822	143200	102716060	5020	5020	5020	5020	0
254	20240822	143100	102716060	5020	5020	5020	5020	0
255	20240822	143000	102716060	5020	5000	5020	5000	929
256	20240822	142900	98062040	5010	5010	5010	5010	0
257	20240822	142800	98062040	5010	5010	5010	5010	0
258	20240822	142700	98062040	5010	5010	5010	5010	0
259	20240822	142600	98062040	5010	5010	5010	5010	0
260	20240822	142500	98062040	5010	5010	5010	5010	0
261	20240822	142400	98062040	5010	5010	5010	5010	0
262	20240822	142300	98062040	5010	5010	5010	5010	0
263	20240822	142200	98062040	5010	5010	5010	5010	0
264	20240822	142100	98062040	5010	5010	5010	5010	0
265	20240822	142000	98062040	5010	5010	5010	5010	0
266	20240822	141900	98062040	5010	5010	5010	5010	0
267	20240822	141800	98062040	5010	5010	5010	5010	0
268	20240822	141700	98062040	5010	5010	5010	5010	0
269	20240822	141600	98062040	5010	5010	5010	5010	7
270	20240822	141500	98026970	5020	5020	5020	5020	200
271	20240822	141400	97022970	5030	5030	5030	5030	0
272	20240822	141300	97022970	5030	5030	5030	5030	0
273	20240822	141200	97022970	5030	5030	5030	5030	0
274	20240822	141100	97022970	5030	5030	5030	5030	0
275	20240822	141000	97022970	5030	5030	5030	5030	0
276	20240822	140900	97022970	5030	5030	5030	5030	0
277	20240822	140800	97022970	5030	5030	5030	5030	0
278	20240822	140700	97022970	5030	5030	5030	5030	0
279	20240822	140600	97022970	5030	5030	5030	5030	0
280	20240822	140500	97022970	5030	5030	5030	5030	0
281	20240822	140400	97022970	5030	5030	5030	5030	110
282	20240822	140300	96469670	5030	5030	5030	5030	0
283	20240822	140200	96469670	5030	5030	5030	5030	1
284	20240822	140100	96464640	5000	5000	5000	5000	0
285	20240822	140000	96464640	5000	5000	5000	5000	0
286	20240822	135900	96464640	5000	5000	5000	5000	15
287	20240822	135800	96389640	5000	5000	5000	5000	4
288	20240822	135700	96369640	5000	5000	5000	5000	0
289	20240822	135600	96369640	5000	5000	5000	5000	0
290	20240822	135500	96369640	5000	5000	5000	5000	0
291	20240822	135400	96369640	5000	5000	5000	5000	0
292	20240822	135300	96369640	5000	5010	5010	5000	251
293	20240822	135200	95114600	5050	5050	5050	5050	0
294	20240822	135100	95114600	5050	5050	5050	5050	0
295	20240822	135000	95114600	5050	5050	5050	5050	0
296	20240822	134900	95114600	5050	5050	5050	5050	0
297	20240822	134800	95114600	5050	5050	5050	5050	0
298	20240822	134700	95114600	5050	5050	5050	5050	0
299	20240822	134600	95114600	5050	5050	5050	5050	0
300	20240822	134500	95114600	5050	5050	5050	5050	0
301	20240822	134400	95114600	5050	5050	5050	5050	0
302	20240822	134300	95114600	5050	5050	5050	5050	0
303	20240822	134200	95114600	5050	5030	5050	5030	300
304	20240822	134100	93605460	5030	5020	5030	5020	100
305	20240822	134000	93102760	5020	5020	5020	5020	0
306	20240822	133900	93102760	5020	5020	5020	5020	0
307	20240822	133800	93102760	5020	5020	5020	5020	0
308	20240822	133700	93102760	5020	5020	5020	5020	0
309	20240822	133600	93102760	5020	5020	5020	5020	0
310	20240822	133500	93102760	5020	5020	5020	5020	100
311	20240822	133400	92600760	5030	5030	5030	5030	0
312	20240822	133300	92600760	5030	5020	5030	5020	100
313	20240822	133200	92098710	5030	5030	5030	5030	100
314	20240822	133100	91595710	5030	5030	5030	5030	0
315	20240822	133000	91595710	5030	5030	5030	5030	0
316	20240822	132900	91595710	5030	5020	5030	5020	60
317	20240822	132800	91294450	5010	5010	5010	5010	0
318	20240822	132700	91294450	5010	5010	5010	5010	300
319	20240822	132600	89791450	4990	4990	4990	4990	1000
320	20240822	132500	84801450	5010	5010	5010	5010	0
321	20240822	132400	84801450	5010	5010	5010	5010	80
322	20240822	132300	84400650	5010	4990	5010	4990	20
323	20240822	132200	84300730	4990	4990	4990	4990	6
324	20240822	132100	84270790	5010	5010	5010	5010	1
325	20240822	132000	84265780	4980	4980	4980	4980	0
326	20240822	131900	84265780	4980	4980	4980	4980	0
327	20240822	131800	84265780	4980	4980	4980	4980	0
328	20240822	131700	84265780	4980	4980	4980	4980	0
329	20240822	131600	84265780	4980	4980	4980	4980	0
330	20240822	131500	84265780	4980	4980	4980	4980	0
331	20240822	131400	84265780	4980	4990	4990	4980	60
332	20240822	131300	83966965	4990	4990	4990	4990	0
333	20240822	131200	83966965	4990	4990	4990	4990	0
334	20240822	131100	83966965	4990	4990	4990	4990	0
335	20240822	131000	83966965	4990	4990	4990	4990	0
336	20240822	130900	83966965	4990	4990	4990	4990	1
337	20240822	130800	83961975	4990	4995	4995	4990	54
338	20240822	130700	83692510	4995	4995	4995	4995	3
339	20240822	130600	83677525	4990	4990	4990	4990	0
340	20240822	130500	83677525	4990	4990	4990	4990	0
341	20240822	130400	83677525	4990	4990	4990	4990	0
342	20240822	130300	83677525	4990	4990	4990	4990	0
343	20240822	130200	83677525	4990	4990	4990	4990	1
344	20240822	130100	83672535	4990	4990	4990	4990	0
345	20240822	130000	83672535	4990	4990	4990	4990	0
346	20240822	125900	83672535	4990	4990	4990	4990	0
347	20240822	125800	83672535	4990	4990	4990	4990	1
348	20240822	125700	83667545	4995	4995	4995	4995	1
349	20240822	125600	83662550	5010	5010	5010	5010	0
350	20240822	125500	83662550	5010	5010	5010	5010	1
351	20240822	125400	83657540	5010	5010	5010	4980	189
352	20240822	125300	82716140	4990	4990	4990	4990	0
353	20240822	125200	82716140	4990	4990	4990	4990	0
354	20240822	125100	82716140	4990	4990	4990	4990	0
355	20240822	125000	82716140	4990	4990	4990	4990	0
356	20240822	124900	82716140	4990	4990	4990	4990	0
357	20240822	124800	82716140	4990	4990	4990	4990	0
358	20240822	124700	82716140	4990	4990	4990	4990	1
359	20240822	124600	82711150	4990	4990	4990	4990	3
360	20240822	124500	82696180	4990	4990	4990	4990	1
361	20240822	124400	82691190	4990	4990	4990	4990	0
362	20240822	124300	82691190	4990	4990	4990	4990	0
363	20240822	124200	82691190	4990	4995	4995	4990	145
364	20240822	124100	81967625	5010	5010	5010	5010	1
365	20240822	124000	81962615	4990	4990	4990	4990	20
366	20240822	123900	81862815	4995	4995	4995	4995	0
367	20240822	123800	81862815	4995	5000	5000	4995	124
368	20240822	123700	81243430	5000	5000	5000	5000	106
369	20240822	123600	80713430	5000	5000	5000	5000	0
370	20240822	123500	80713430	5000	5000	5000	5000	0
371	20240822	123400	80713430	5000	5000	5000	5000	0
372	20240822	123300	80713430	5000	5000	5000	5000	0
373	20240822	123200	80713430	5000	5000	5000	5000	0
374	20240822	123100	80713430	5000	5000	5000	5000	500
375	20240822	123000	78213430	5020	5020	5020	5020	0
376	20240822	122900	78213430	5020	5020	5020	5020	0
377	20240822	122800	78213430	5020	5020	5020	5020	0
378	20240822	122700	78213430	5020	5020	5020	5020	1
379	20240822	122600	78208410	5030	5010	5030	5010	598
380	20240822	122500	75211060	5020	5020	5020	5020	1309
381	20240822	122400	68639880	5010	5010	5010	5010	54
382	20240822	122300	68369340	5010	5010	5010	5010	276
383	20240822	122200	66986580	5010	5010	5010	5010	87
384	20240822	122100	66550710	5010	5010	5010	5010	172
385	20240822	122000	65688990	5000	5000	5000	5000	250
386	20240822	121900	64438990	5010	5010	5010	5010	200
387	20240822	121800	63436990	5010	5010	5010	5010	300
388	20240822	121700	61933990	5010	5010	5010	5010	100
389	20240822	121600	61432990	5010	5000	5010	5000	350
390	20240822	121500	59680120	5000	5000	5000	5000	87
391	20240822	121400	59245120	5000	5000	5000	5000	336
392	20240822	121300	57565120	5010	5010	5010	5010	1
393	20240822	121200	57560110	5010	5010	5010	5010	520
394	20240822	121100	54954910	5000	5000	5000	5000	88
395	20240822	121000	54514910	4995	4995	4995	4995	0
396	20240822	120900	54514910	4995	4995	4995	4995	0
397	20240822	120800	54514910	4995	4995	4995	4995	82
398	20240822	120700	54105320	4990	4990	4990	4990	0
399	20240822	120600	54105320	4990	4995	4995	4990	253
400	20240822	120500	52842245	4990	4990	4990	4990	7
401	20240822	120400	52807315	4990	4995	4995	4990	95
402	20240822	120300	52333255	4995	4995	4995	4995	0
403	20240822	120200	52333255	4995	4995	4995	4995	0
404	20240822	120100	52333255	4995	4995	4995	4995	0
405	20240822	120000	52333255	4995	4995	4995	4995	1
406	20240822	115900	52328260	4995	4995	4995	4995	0
407	20240822	115800	52328260	4995	4995	4995	4995	960
408	20240822	115700	47533060	4975	4975	4975	4975	0
409	20240822	115600	47533060	4975	4975	4975	4975	0
410	20240822	115500	47533060	4975	4975	4975	4975	0
411	20240822	115400	47533060	4975	4975	4975	4975	51
412	20240822	115300	47279335	4975	4975	4975	4975	0
413	20240822	115200	47279335	4975	4975	4975	4975	0
414	20240822	115100	47279335	4975	4975	4975	4975	0
415	20240822	115000	47279335	4975	4975	4975	4975	112
416	20240822	114900	46722135	4975	4985	4985	4975	215
417	20240822	114800	45651635	4990	4995	4995	4990	10
418	20240822	114700	45601715	4995	4995	4995	4995	4
419	20240822	114600	45581735	4995	4995	4995	4995	4
420	20240822	114500	45561755	4995	4995	4995	4995	5
421	20240822	114400	45536780	4995	4995	5010	4995	5
422	20240822	114300	45511790	4995	4995	4995	4995	6
423	20240822	114200	45481820	4995	4995	4995	4995	5
424	20240822	114100	45456845	5010	5010	5010	5010	1
425	20240822	114000	45451835	4990	4990	4990	4990	0
426	20240822	113900	45451835	4990	4990	4990	4990	20
427	20240822	113800	45352035	4990	4990	4990	4990	0
428	20240822	113700	45352035	4990	4990	4990	4990	0
429	20240822	113600	45352035	4990	4990	4990	4990	0
430	20240822	113500	45352035	4990	4990	4990	4990	0
431	20240822	113400	45352035	4990	4990	4990	4990	0
432	20240822	113300	45352035	4990	4990	4990	4990	16
433	20240822	113200	45272195	4990	4990	4990	4990	0
434	20240822	113100	45272195	4990	4990	4990	4990	1
435	20240822	113000	45267205	4990	4995	5000	4990	13
436	20240822	112900	45202285	4980	4985	4985	4980	6
437	20240822	112800	45172400	4985	4990	4990	4985	58
438	20240822	112700	44883215	4990	4990	4990	4990	0
439	20240822	112600	44883215	4990	5000	5000	4990	125
440	20240822	112500	44259340	5030	5010	5030	5000	196
441	20240822	112400	43279260	5010	5020	5030	5010	6
442	20240822	112300	43249170	5030	5030	5030	5030	0
443	20240822	112200	43249170	5030	5030	5030	5030	0
444	20240822	112100	43249170	5030	5030	5030	5030	10
445	20240822	112000	43198870	5030	5030	5030	5030	0
446	20240822	111900	43198870	5030	5030	5030	5030	0
447	20240822	111800	43198870	5030	5030	5030	5030	0
448	20240822	111700	43198870	5030	5030	5030	5030	0
449	20240822	111600	43198870	5030	5030	5030	5030	0
450	20240822	111500	43198870	5030	5030	5030	4990	1002
451	20240822	111400	38193880	5020	5010	5020	5010	364
452	20240822	111300	36366620	5010	5010	5010	5010	1
453	20240822	111200	36361610	5010	5010	5010	5010	2
454	20240822	111100	36351590	5010	5010	5010	5010	2
455	20240822	111000	36341570	5010	5010	5010	5010	0
456	20240822	110900	36341570	5010	5020	5020	5010	5
457	20240822	110800	36316490	5020	5020	5020	5020	6
458	20240822	110700	36286370	5020	5020	5030	5020	401
459	20240822	110600	34273160	5020	5010	5020	5010	5
460	20240822	110500	34248100	5010	5010	5010	5010	2
461	20240822	110400	34238080	5010	5010	5010	5010	0
462	20240822	110300	34238080	5010	5010	5010	5010	3
463	20240822	110200	34223050	5010	5010	5010	5010	4
464	20240822	110100	34203010	5010	5010	5010	5010	4
465	20240822	110000	34182970	5010	5010	5010	5010	6
466	20240822	105900	34152910	5010	5010	5010	5010	2
467	20240822	105800	34142890	5010	5010	5010	5010	0
468	20240822	105700	34142890	5010	5010	5010	5010	4
469	20240822	105600	34122850	5010	5010	5020	5010	11
470	20240822	105500	34067720	5010	5010	5010	5010	7
471	20240822	105400	34032650	5020	5010	5020	5010	6
472	20240822	105300	34002580	5010	5010	5010	5010	0
473	20240822	105200	34002580	5010	5010	5020	5010	7
474	20240822	105100	33967500	5010	5010	5010	5010	104
475	20240822	105000	33446460	5010	5010	5010	5010	0
476	20240822	104900	33446460	5010	5010	5010	5010	2
477	20240822	104800	33436440	5020	5010	5020	5000	459
478	20240822	104700	31141410	5020	5020	5020	5020	1
479	20240822	104600	31136390	5020	5020	5020	5020	20
480	20240822	104500	31035990	5020	5020	5020	5020	0
481	20240822	104400	31035990	5020	5020	5020	5020	0
482	20240822	104300	31035990	5020	5020	5020	5020	1
483	20240822	104200	31030970	5010	5000	5010	5000	22
484	20240822	104100	30920950	5010	5020	5020	5010	22
485	20240822	104000	30810530	5030	5030	5030	5030	0
486	20240822	103900	30810530	5030	5030	5030	5010	1001
487	20240822	103800	25792090	5060	5060	5060	5060	5
488	20240822	103700	25766790	5060	5060	5060	5060	0
489	20240822	103600	25766790	5060	5060	5060	5060	0
490	20240822	103500	25766790	5060	5060	5060	5060	4
491	20240822	103400	25746550	5040	5040	5040	5040	115
492	20240822	103300	25166950	5040	5040	5040	5040	50
493	20240822	103200	24914950	5040	5040	5040	5040	200
494	20240822	103100	23906950	5070	5070	5070	5070	81
495	20240822	103000	23496280	5060	5060	5060	5060	61
496	20240822	102900	23187620	5040	5040	5040	5040	0
497	20240822	102800	23187620	5040	5040	5040	5040	106
498	20240822	102700	22653380	5040	5040	5040	5040	350
499	20240822	102600	20889380	5030	5030	5030	5030	92
500	20240822	102500	20426620	5030	5040	5040	5030	137
501	20240822	102400	19737220	5050	5060	5060	5050	4
502	20240822	102300	19717000	5040	5040	5040	5040	5
503	20240822	102200	19691800	5060	5060	5060	5060	0
504	20240822	102100	19691800	5060	5060	5060	5060	0
505	20240822	102000	19691800	5060	5060	5060	5060	0
506	20240822	101900	19691800	5060	5060	5060	5060	0
507	20240822	101800	19691800	5060	5050	5060	5050	111
508	20240822	101700	19131240	5060	5060	5060	5060	8
509	20240822	101600	19090760	5060	5060	5060	5060	2
510	20240822	101500	19080640	5050	5050	5050	5050	0
511	20240822	101400	19080640	5050	5050	5050	5050	0
512	20240822	101300	19080640	5050	5050	5050	5050	0
513	20240822	101200	19080640	5050	5050	5050	5050	0
514	20240822	101100	19080640	5050	5050	5050	5050	0
515	20240822	101000	19080640	5050	5050	5050	5050	3
516	20240822	100900	19065490	5050	5050	5050	5050	2
517	20240822	100800	19055390	5050	5050	5050	5050	3
518	20240822	100700	19040240	5060	5060	5060	5060	6
519	20240822	100600	19009880	5060	5060	5060	5060	6
520	20240822	100500	18979520	5060	5060	5060	5060	3
521	20240822	100400	18964340	5060	5060	5060	5060	7
522	20240822	100300	18928920	5060	5060	5060	5060	6
523	20240822	100200	18898560	5060	5060	5060	5040	10
524	20240822	100100	18847990	5060	5060	5060	5060	5
525	20240822	100000	18822690	5060	5060	5060	5060	2
526	20240822	095900	18812570	5060	5070	5070	5060	2
527	20240822	095800	18802440	5070	5070	5070	5070	2
528	20240822	095700	18792300	5080	5080	5080	5080	97
529	20240822	095600	18299540	5040	5080	5080	5040	21
530	20240822	095500	18193560	5040	5040	5040	5040	0
531	20240822	095400	18193560	5040	5040	5040	5040	0
532	20240822	095300	18193560	5040	5040	5040	5040	0
533	20240822	095200	18193560	5040	5040	5040	5040	0
534	20240822	095100	18193560	5040	5040	5040	5040	0
535	20240822	095000	18193560	5040	5070	5080	5040	14
536	20240822	094900	18122740	5050	5050	5050	5050	0
537	20240822	094800	18122740	5050	5050	5050	5050	0
538	20240822	094700	18122740	5050	5060	5060	5050	14
539	20240822	094600	18051910	5050	5060	5100	5050	102
540	20240822	094500	17534360	5050	5060	5060	5050	4
541	20240822	094400	17514140	5060	5050	5070	5050	203
542	20240822	094300	16488440	5040	5040	5040	5040	14
543	20240822	094200	16417880	5060	5050	5060	5050	7
544	20240822	094100	16382490	5050	5050	5050	5050	5
545	20240822	094000	16357240	5050	5060	5060	5050	7
546	20240822	093900	16321850	5060	5060	5060	5060	43
547	20240822	093800	16104270	5060	5060	5060	5060	1
548	20240822	093700	16099210	5030	5030	5030	5030	20
549	20240822	093600	15998610	5030	5030	5030	5030	195
550	20240822	093500	15017760	5030	5030	5030	5030	1
551	20240822	093400	15012730	5030	5030	5030	5030	3
552	20240822	093300	14997640	5030	5050	5050	5030	72
553	20240822	093200	14635450	5050	5040	5050	5040	132
554	20240822	093100	13969770	5040	5040	5040	5040	1
555	20240822	093000	13964730	5040	5050	5050	5040	6
556	20240822	092900	13934470	5050	5060	5060	5040	39
557	20240822	092800	13737570	5060	5080	5080	5060	5
558	20240822	092700	13712250	5060	5080	5080	5060	7
559	20240822	092600	13676770	5050	5050	5050	5050	50
560	20240822	092500	13424270	5090	5050	5090	5040	307
561	20240822	092400	11871140	5040	5060	5060	5040	68
562	20240822	092300	11528260	5060	5060	5060	5050	35
563	20240822	092200	11351450	5060	5060	5060	5060	6
564	20240822	092100	11321090	5060	5070	5070	5060	7
565	20240822	092000	11285650	5070	5080	5080	5070	7
566	20240822	091900	11250100	5060	5090	5090	5060	52
567	20240822	091800	10986930	5090	5100	5110	5090	105
568	20240822	091700	10451080	5120	5120	5120	5120	0
569	20240822	091600	10451080	5120	5060	5130	5020	1182
570	20240822	091500	4442480	5060	5060	5060	5050	5
571	20240822	091400	4417190	5050	5050	5050	5050	65
572	20240822	091300	4088940	5050	5050	5050	5050	11
573	20240822	091200	4033390	5050	5050	5050	5050	111
574	20240822	091100	3472840	5050	5050	5050	5050	9
575	20240822	091000	3427390	5040	5040	5040	5040	3
576	20240822	090900	3412270	5040	5040	5040	5040	30
577	20240822	090800	3261070	5050	5050	5050	5050	0
578	20240822	090700	3261070	5050	5060	5060	5050	51
579	20240822	090600	3003410	5050	5050	5060	5050	211
580	20240822	090500	1937820	5050	5040	5050	5040	346
581	20240822	090400	190610	5030	5030	5030	5030	2
582	20240822	090300	180550	5020	5020	5040	5020	10
583	20240822	090200	130320	5020	5020	5020	5020	6
584	20240822	090100	100200	5010	5010	5010	5010	0
585	20240822	090000	100200	5010	5010	5010	5010	20