KissMeData/053210/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	193200	110275105	5000	5000	5000	5000	66
3	20240821	193100	110275105	5000	5000	5000	5000	0
4	20240821	193000	110275105	5000	5000	5000	5000	0
5	20240821	192900	110275105	5000	5000	5000	5000	0
6	20240821	192800	110275105	5000	5000	5000	5000	0
7	20240821	192700	110275105	5000	5000	5000	5000	0
8	20240821	192600	110275105	5000	5000	5000	5000	0
9	20240821	192500	110275105	5000	5000	5000	5000	0
10	20240821	192400	110275105	5000	5000	5000	5000	0
11	20240821	192300	110275105	5000	5000	5000	5000	0
12	20240821	192200	110275105	5000	5000	5000	5000	0
13	20240821	192100	110275105	5000	5000	5000	5000	0
14	20240821	192000	110275105	5000	5000	5000	5000	0
15	20240821	191900	110275105	5000	5000	5000	5000	0
16	20240821	191800	110275105	5000	5000	5000	5000	0
17	20240821	191700	110275105	5000	5000	5000	5000	0
18	20240821	191600	110275105	5000	5000	5000	5000	0
19	20240821	191500	110275105	5000	5000	5000	5000	0
20	20240821	191400	110275105	5000	5000	5000	5000	0
21	20240821	191300	110275105	5000	5000	5000	5000	0
22	20240821	191200	110275105	5000	5000	5000	5000	0
23	20240821	191100	110275105	5000	5000	5000	5000	0
24	20240821	191000	110275105	5000	5000	5000	5000	0
25	20240821	190900	110275105	5000	5000	5000	5000	0
26	20240821	190800	110275105	5000	5000	5000	5000	0
27	20240821	190700	110275105	5000	5000	5000	5000	0
28	20240821	190600	110275105	5000	5000	5000	5000	0
29	20240821	190500	110275105	5000	5000	5000	5000	0
30	20240821	190400	110275105	5000	5000	5000	5000	0
31	20240821	190300	110275105	5000	5000	5000	5000	0
32	20240821	190200	110275105	5000	5000	5000	5000	66
33	20240821	190100	110275105	5000	5000	5000	5000	0
34	20240821	190000	110275105	5000	5000	5000	5000	0
35	20240821	185900	110275105	5000	5000	5000	5000	0
36	20240821	185800	110275105	5000	5000	5000	5000	0
37	20240821	185700	110275105	5000	5000	5000	5000	0
38	20240821	185600	110275105	5000	5000	5000	5000	0
39	20240821	185500	110275105	5000	5000	5000	5000	0
40	20240821	185400	110275105	5000	5000	5000	5000	0
41	20240821	185300	110275105	5000	5000	5000	5000	0
42	20240821	185200	110275105	5000	5000	5000	5000	0
43	20240821	185100	110275105	5000	5000	5000	5000	0
44	20240821	185000	110275105	5000	5000	5000	5000	0
45	20240821	184900	110275105	5000	5000	5000	5000	0
46	20240821	184800	110275105	5000	5000	5000	5000	0
47	20240821	184700	110275105	5000	5000	5000	5000	0
48	20240821	184600	110275105	5000	5000	5000	5000	0
49	20240821	184500	110275105	5000	5000	5000	5000	0
50	20240821	184400	110275105	5000	5000	5000	5000	0
51	20240821	184300	110275105	5000	5000	5000	5000	0
52	20240821	184200	110275105	5000	5000	5000	5000	0
53	20240821	184100	110275105	5000	5000	5000	5000	0
54	20240821	184000	110275105	5000	5000	5000	5000	0
55	20240821	183900	110275105	5000	5000	5000	5000	0
56	20240821	183800	110275105	5000	5000	5000	5000	0
57	20240821	183700	110275105	5000	5000	5000	5000	0
58	20240821	183600	110275105	5000	5000	5000	5000	0
59	20240821	183500	110275105	5000	5000	5000	5000	0
60	20240821	183400	110275105	5000	5000	5000	5000	0
61	20240821	183300	110275105	5000	5000	5000	5000	0
62	20240821	183200	110275105	5000	5000	5000	5000	66
63	20240821	183100	110275105	5000	5000	5000	5000	0
64	20240821	183000	110275105	5000	5000	5000	5000	0
65	20240821	182900	110275105	5000	5000	5000	5000	0
66	20240821	182800	110275105	5000	5000	5000	5000	0
67	20240821	182700	110275105	5000	5000	5000	5000	0
68	20240821	182600	110275105	5000	5000	5000	5000	0
69	20240821	182500	110275105	5000	5000	5000	5000	0
70	20240821	182400	110275105	5000	5000	5000	5000	0
71	20240821	182300	110275105	5000	5000	5000	5000	0
72	20240821	182200	110275105	5000	5000	5000	5000	0
73	20240821	182100	110275105	5000	5000	5000	5000	0
74	20240821	182000	110275105	5000	5000	5000	5000	0
75	20240821	181900	110275105	5000	5000	5000	5000	0
76	20240821	181800	110275105	5000	5000	5000	5000	0
77	20240821	181700	110275105	5000	5000	5000	5000	0
78	20240821	181600	110275105	5000	5000	5000	5000	0
79	20240821	181500	110275105	5000	5000	5000	5000	0
80	20240821	181400	110275105	5000	5000	5000	5000	0
81	20240821	181300	110275105	5000	5000	5000	5000	0
82	20240821	181200	110275105	5000	5000	5000	5000	0
83	20240821	181100	110275105	5000	5000	5000	5000	0
84	20240821	181000	110275105	5000	5000	5000	5000	0
85	20240821	180900	110275105	5000	5000	5000	5000	0
86	20240821	180800	110275105	5000	5000	5000	5000	0
87	20240821	180700	110275105	5000	5000	5000	5000	0
88	20240821	180600	110275105	5000	5000	5000	5000	0
89	20240821	180500	110275105	5000	5000	5000	5000	0
90	20240821	180400	110275105	5000	5000	5000	5000	0
91	20240821	180300	110275105	5000	5000	5000	5000	0
92	20240821	180200	110275105	5000	5000	5000	5000	66
93	20240821	180100	110275105	5000	5000	5000	5000	0
94	20240821	180000	110275105	5000	5000	5000	5000	0
95	20240821	175900	110275105	5000	5000	5000	5000	0
96	20240821	175800	110275105	5000	5000	5000	5000	0
97	20240821	175700	110275105	5000	5000	5000	5000	0
98	20240821	175600	110275105	5000	5000	5000	5000	0
99	20240821	175500	110275105	5000	5000	5000	5000	0
100	20240821	175400	110275105	5000	5000	5000	5000	0
101	20240821	175300	110275105	5000	5000	5000	5000	0
102	20240821	175200	110275105	5000	5000	5000	5000	0
103	20240821	175100	110275105	5000	5000	5000	5000	0
104	20240821	175000	110275105	5000	5000	5000	5000	0
105	20240821	174900	110275105	5000	5000	5000	5000	0
106	20240821	174800	110275105	5000	5000	5000	5000	0
107	20240821	174700	110275105	5000	5000	5000	5000	0
108	20240821	174600	110275105	5000	5000	5000	5000	0
109	20240821	174500	110275105	5000	5000	5000	5000	0
110	20240821	174400	110275105	5000	5000	5000	5000	0
111	20240821	174300	110275105	5000	5000	5000	5000	0
112	20240821	174200	110275105	5000	5000	5000	5000	0
113	20240821	174100	110275105	5000	5000	5000	5000	0
114	20240821	174000	110275105	5000	5000	5000	5000	0
115	20240821	173900	110275105	5000	5000	5000	5000	0
116	20240821	173800	110275105	5000	5000	5000	5000	0
117	20240821	173700	110275105	5000	5000	5000	5000	0
118	20240821	173600	110275105	5000	5000	5000	5000	0
119	20240821	173500	110275105	5000	5000	5000	5000	0
120	20240821	173400	110275105	5000	5000	5000	5000	0
121	20240821	173300	110275105	5000	5000	5000	5000	0
122	20240821	173200	110275105	5000	5000	5000	5000	66
123	20240821	173100	110275105	5000	5000	5000	5000	0
124	20240821	173000	110275105	5000	5000	5000	5000	0
125	20240821	172900	110275105	5000	5000	5000	5000	0
126	20240821	172800	110275105	5000	5000	5000	5000	0
127	20240821	172700	110275105	5000	5000	5000	5000	0
128	20240821	172600	110275105	5000	5000	5000	5000	0
129	20240821	172500	110275105	5000	5000	5000	5000	0
130	20240821	172400	110275105	5000	5000	5000	5000	0
131	20240821	172300	110275105	5000	5000	5000	5000	0
132	20240821	172200	110275105	5000	5000	5000	5000	0
133	20240821	172100	110275105	5000	5000	5000	5000	0
134	20240821	172000	110275105	5000	5000	5000	5000	0
135	20240821	171900	110275105	5000	5000	5000	5000	0
136	20240821	171800	110275105	5000	5000	5000	5000	0
137	20240821	171700	110275105	5000	5000	5000	5000	0
138	20240821	171600	110275105	5000	5000	5000	5000	0
139	20240821	171500	110275105	5000	5000	5000	5000	0
140	20240821	171400	110275105	5000	5000	5000	5000	0
141	20240821	171300	110275105	5000	5000	5000	5000	0
142	20240821	171200	110275105	5000	5000	5000	5000	0
143	20240821	171100	110275105	5000	5000	5000	5000	0
144	20240821	171000	110275105	5000	5000	5000	5000	0
145	20240821	170900	110275105	5000	5000	5000	5000	0
146	20240821	170800	110275105	5000	5000	5000	5000	0
147	20240821	170700	110275105	5000	5000	5000	5000	0
148	20240821	170600	110275105	5000	5000	5000	5000	0
149	20240821	170500	110275105	5000	5000	5000	5000	0
150	20240821	170400	110275105	5000	5000	5000	5000	0
151	20240821	170300	110275105	5000	5000	5000	5000	0
152	20240821	170200	110275105	5000	5000	5000	5000	66
153	20240821	170100	110275105	5000	5000	5000	5000	0
154	20240821	170000	110275105	5000	5000	5000	5000	0
155	20240821	165900	110275105	5000	5000	5000	5000	0
156	20240821	165800	110275105	5000	5000	5000	5000	0
157	20240821	165700	110275105	5000	5000	5000	5000	0
158	20240821	165600	110275105	5000	5000	5000	5000	0
159	20240821	165500	110275105	5000	5000	5000	5000	0
160	20240821	165400	110275105	5000	5000	5000	5000	0
161	20240821	165300	110275105	5000	5000	5000	5000	0
162	20240821	165200	110275105	5000	5000	5000	5000	0
163	20240821	165100	110275105	5000	5000	5000	5000	0
164	20240821	165000	110275105	5000	5000	5000	5000	0
165	20240821	164900	110275105	5000	5000	5000	5000	0
166	20240821	164800	110275105	5000	5000	5000	5000	0
167	20240821	164700	110275105	5000	5000	5000	5000	0
168	20240821	164600	110275105	5000	5000	5000	5000	0
169	20240821	164500	110275105	5000	5000	5000	5000	0
170	20240821	164400	110275105	5000	5000	5000	5000	0
171	20240821	164300	110275105	5000	5000	5000	5000	0
172	20240821	164200	110275105	5000	5000	5000	5000	0
173	20240821	164100	110275105	5000	5000	5000	5000	0
174	20240821	164000	110275105	5000	5000	5000	5000	0
175	20240821	163900	110275105	5000	5000	5000	5000	0
176	20240821	163800	110275105	5000	5000	5000	5000	0
177	20240821	163700	110275105	5000	5000	5000	5000	0
178	20240821	163600	110275105	5000	5000	5000	5000	0
179	20240821	163500	110275105	5000	5000	5000	5000	0
180	20240821	163400	110275105	5000	5000	5000	5000	0
181	20240821	163300	110275105	5000	5000	5000	5000	0
182	20240821	163200	110275105	5000	5000	5000	5000	66
183	20240821	163100	110275105	5000	5000	5000	5000	0
184	20240821	163000	110275105	5000	5000	5000	5000	0
185	20240821	162900	110275105	5000	5000	5000	5000	0
186	20240821	162800	110275105	5000	5000	5000	5000	0
187	20240821	162700	110275105	5000	5000	5000	5000	0
188	20240821	162600	110275105	5000	5000	5000	5000	0
189	20240821	162500	110275105	5000	5000	5000	5000	0
190	20240821	162400	110275105	5000	5000	5000	5000	0
191	20240821	162300	110275105	5000	5000	5000	5000	0
192	20240821	162200	110275105	5000	5000	5000	5000	0
193	20240821	162100	110275105	5000	5000	5000	5000	0
194	20240821	162000	110275105	5000	5000	5000	5000	0
195	20240821	161900	110275105	5000	5000	5000	5000	0
196	20240821	161800	110275105	5000	5000	5000	5000	0
197	20240821	161700	110275105	5000	5000	5000	5000	0
198	20240821	161600	110275105	5000	5000	5000	5000	0
199	20240821	161500	110275105	5000	5000	5000	5000	0
200	20240821	161400	110275105	5000	5000	5000	5000	0
201	20240821	161300	110275105	5000	5000	5000	5000	0
202	20240821	161200	110275105	5000	5000	5000	5000	0
203	20240821	161100	110275105	5000	5000	5000	5000	0
204	20240821	161000	110275105	5000	5000	5000	5000	0
205	20240821	160900	110275105	5000	5000	5000	5000	0
206	20240821	160800	110275105	5000	5000	5000	5000	0
207	20240821	160700	110275105	5000	5000	5000	5000	0
208	20240821	160600	110275105	5000	5000	5000	5000	0
209	20240821	160500	110275105	5000	5000	5000	5000	0
210	20240821	160400	110275105	5000	5000	5000	5000	0
211	20240821	160300	110275105	5000	5000	5000	5000	0
212	20240821	160200	110275105	5000	5000	5000	5000	66
213	20240821	160100	110275105	5000	5000	5000	5000	0
214	20240821	160000	110275105	5000	5000	5000	5000	0
215	20240821	155900	110275105	5000	5000	5000	5000	0
216	20240821	155800	110275105	5000	5000	5000	5000	0
217	20240821	155700	110275105	5000	5000	5000	5000	0
218	20240821	155600	110275105	5000	5000	5000	5000	0
219	20240821	155500	110275105	5000	5000	5000	5000	0
220	20240821	155400	110275105	5000	5000	5000	5000	0
221	20240821	155300	110275105	5000	5000	5000	5000	0
222	20240821	155200	110275105	5000	5000	5000	5000	0
223	20240821	155100	110275105	5000	5000	5000	5000	0
224	20240821	155000	110275105	5000	5000	5000	5000	0
225	20240821	154900	110275105	5000	5000	5000	5000	0
226	20240821	154800	110275105	5000	5000	5000	5000	0
227	20240821	154700	110275105	5000	5000	5000	5000	0
228	20240821	154600	110275105	5000	5000	5000	5000	0
229	20240821	154500	110275105	5000	5000	5000	5000	0
230	20240821	154400	110275105	5000	5000	5000	5000	0
231	20240821	154300	110275105	5000	5000	5000	5000	0
232	20240821	154200	110275105	5000	5000	5000	5000	0
233	20240821	154100	110275105	5000	5000	5000	5000	0
234	20240821	154000	110275105	5000	5000	5000	5000	0
235	20240821	153900	110275105	5000	5000	5000	5000	0
236	20240821	153800	110275105	5000	5000	5000	5000	0
237	20240821	153700	110275105	5000	5000	5000	5000	0
238	20240821	153600	110275105	5000	5000	5000	5000	0
239	20240821	153500	110275105	5000	5000	5000	5000	0
240	20240821	153400	110275105	5000	5000	5000	5000	0
241	20240821	153300	110275105	5000	5000	5000	5000	0
242	20240821	153200	110275105	5000	5000	5000	5000	66
243	20240821	153100	110275105	5000	5000	5000	5000	0
244	20240821	153000	110275105	5000	5000	5000	5000	66
245	20240821	152900	109945105	4990	4990	4990	4990	0
246	20240821	152800	109945105	4990	4990	4990	4990	0
247	20240821	152700	109945105	4990	4990	4990	4990	0
248	20240821	152600	109945105	4990	4990	4990	4990	0
249	20240821	152500	109945105	4990	4990	4990	4990	0
250	20240821	152400	109945105	4990	4990	4990	4990	0
251	20240821	152300	109945105	4990	4990	4990	4990	0
252	20240821	152200	109945105	4990	4990	4990	4990	0
253	20240821	152100	109945105	4990	4990	4990	4990	0
254	20240821	152000	109945105	4990	4990	4990	4990	0
255	20240821	151900	109945105	4990	4990	4990	4990	0
256	20240821	151800	109945105	4990	4990	4990	4990	0
257	20240821	151700	109945105	4990	4990	4990	4990	5
258	20240821	151600	109920155	4990	4990	4990	4990	0
259	20240821	151500	109920155	4990	4990	4990	4990	2
260	20240821	151400	109910175	4990	4990	4990	4990	2
261	20240821	151300	109900195	4990	4990	4990	4990	0
262	20240821	151200	109900195	4990	4990	4990	4990	2
263	20240821	151100	109890215	4990	4990	4990	4990	2
264	20240821	151000	109880235	4990	4990	4990	4990	2
265	20240821	150900	109870255	5000	5000	5000	5000	6
266	20240821	150800	109840255	4990	4990	4990	4990	2
267	20240821	150700	109830275	4990	4990	4990	4990	120
268	20240821	150600	109231475	4990	4990	4990	4990	0
269	20240821	150500	109231475	4990	4990	4990	4990	2
270	20240821	150400	109221495	4990	4990	4990	4990	12
271	20240821	150300	109161615	4990	4990	4990	4990	12
272	20240821	150200	109101735	4990	4990	4990	4990	76
273	20240821	150100	108722495	5000	4990	5000	4990	16
274	20240821	150000	108642585	4995	4995	4995	4995	2
275	20240821	145900	108632595	4995	4990	5000	4990	770
276	20240821	145800	104789865	4985	4985	4985	4985	2
277	20240821	145700	104779895	4985	4985	4985	4985	1
278	20240821	145600	104774910	4985	4985	4985	4985	0
279	20240821	145500	104774910	4985	4985	4985	4985	3
280	20240821	145400	104759955	4985	4985	4985	4985	1
281	20240821	145300	104754970	4985	4985	4985	4985	0
282	20240821	145200	104754970	4985	4990	4990	4985	26
283	20240821	145100	104625260	4985	4985	4985	4985	1
284	20240821	145000	104620275	4985	4985	4985	4985	0
285	20240821	144900	104620275	4985	4985	4985	4985	2
286	20240821	144800	104610305	4985	4980	4985	4980	168
287	20240821	144700	103772830	4980	4980	4980	4980	3
288	20240821	144600	103757890	4985	4980	4985	4975	5
289	20240821	144500	103732985	4985	4985	4985	4980	12
290	20240821	144400	103673195	4975	4980	4985	4975	11
291	20240821	144300	103618410	4985	4985	4985	4985	0
292	20240821	144200	103618410	4985	4980	4985	4975	9
293	20240821	144100	103573580	4980	4975	4985	4975	6
294	20240821	144000	103543700	4975	4975	4975	4975	0
295	20240821	143900	103543700	4975	4980	4980	4975	2
296	20240821	143800	103533745	4985	4980	4985	4980	4
297	20240821	143700	103513820	4980	4980	4980	4980	1
298	20240821	143600	103508840	4980	4980	4980	4980	2
299	20240821	143500	103498880	4980	4980	4980	4980	2
300	20240821	143400	103488920	4980	4980	4980	4980	1
301	20240821	143300	103483940	4980	4980	4980	4980	0
302	20240821	143200	103483940	4980	4980	4980	4980	2
303	20240821	143100	103473980	4985	4985	4990	4980	19
304	20240821	143000	103379280	4980	4985	4985	4975	6
305	20240821	142900	103349400	4975	4975	4990	4970	29
306	20240821	142800	103205070	4975	4975	4975	4975	13
307	20240821	142700	103140395	4975	4980	4980	4975	2
308	20240821	142600	103130440	4980	4985	4985	4980	2
309	20240821	142500	103120475	4985	4980	4985	4980	2
310	20240821	142400	103110510	4980	4980	4980	4980	2
311	20240821	142300	103100550	4980	4980	4980	4980	1
312	20240821	142200	103095570	4975	4975	4980	4965	353
313	20240821	142100	101342735	4980	4980	4980	4980	2
314	20240821	142000	101332775	4985	4980	4985	4980	6
315	20240821	141900	101302880	4980	4980	4980	4980	1
316	20240821	141800	101297900	4990	4975	4990	4975	4
317	20240821	141700	101277970	4980	4980	4980	4980	1
318	20240821	141600	101272990	4975	4980	4980	4975	2
319	20240821	141500	101263035	4975	4980	4980	4975	5
320	20240821	141400	101238155	4970	4970	4970	4970	1
321	20240821	141300	101233185	4970	4970	4970	4970	6
322	20240821	141200	101203365	4970	4980	4990	4970	324
323	20240821	141100	99588095	4970	4975	4975	4970	3
324	20240821	141000	99573175	4975	4975	4975	4975	0
325	20240821	140900	99573175	4975	4970	4975	4970	6
326	20240821	140800	99543335	4970	4970	4970	4970	12
327	20240821	140700	99483695	4970	4970	4970	4970	6
328	20240821	140600	99453875	4970	4980	4980	4970	151
329	20240821	140500	98701995	4985	4985	4985	4985	0
330	20240821	140400	98701995	4985	4985	4985	4985	0
331	20240821	140300	98701995	4985	4990	4990	4980	131
332	20240821	140200	98048435	5000	5000	5000	4985	7
333	20240821	140100	98013480	4995	4995	4995	4995	1
334	20240821	140000	98008485	5000	5000	5000	5000	8
335	20240821	135900	97968485	5000	5000	5000	5000	0
336	20240821	135800	97968485	5000	5000	5000	5000	0
337	20240821	135700	97968485	5000	5000	5000	5000	0
338	20240821	135600	97968485	5000	4985	5010	4985	65
339	20240821	135500	97644315	4985	4985	4985	4985	0
340	20240821	135400	97644315	4985	4985	4985	4985	0
341	20240821	135300	97644315	4985	4985	4985	4985	0
342	20240821	135200	97644315	4985	4985	4985	4985	0
343	20240821	135100	97644315	4985	4985	4985	4985	0
344	20240821	135000	97644315	4985	4985	4985	4985	0
345	20240821	134900	97644315	4985	4985	4985	4985	0
346	20240821	134800	97644315	4985	4985	4985	4985	0
347	20240821	134700	97644315	4985	4985	4985	4985	0
348	20240821	134600	97644315	4985	4985	4985	4985	0
349	20240821	134500	97644315	4985	4985	4985	4985	0
350	20240821	134400	97644315	4985	4985	4985	4985	0
351	20240821	134300	97644315	4985	4985	4985	4985	0
352	20240821	134200	97644315	4985	4985	4985	4985	0
353	20240821	134100	97644315	4985	4985	4985	4985	0
354	20240821	134000	97644315	4985	4985	4985	4985	0
355	20240821	133900	97644315	4985	4985	4985	4985	0
356	20240821	133800	97644315	4985	4985	4985	4985	0
357	20240821	133700	97644315	4985	4985	4985	4985	0
358	20240821	133600	97644315	4985	4985	4985	4985	0
359	20240821	133500	97644315	4985	4985	4985	4985	0
360	20240821	133400	97644315	4985	4985	4985	4985	0
361	20240821	133300	97644315	4985	4985	4985	4985	0
362	20240821	133200	97644315	4985	4985	4985	4985	0
363	20240821	133100	97644315	4985	4985	4985	4985	0
364	20240821	133000	97644315	4985	4985	4985	4985	0
365	20240821	132900	97644315	4985	4985	4985	4985	0
366	20240821	132800	97644315	4985	4985	4985	4985	0
367	20240821	132700	97644315	4985	4985	4985	4985	0
368	20240821	132600	97644315	4985	4985	4985	4985	0
369	20240821	132500	97644315	4985	4985	4985	4985	0
370	20240821	132400	97644315	4985	4985	4985	4985	0
371	20240821	132300	97644315	4985	4985	4985	4985	0
372	20240821	132200	97644315	4985	4985	4985	4985	0
373	20240821	132100	97644315	4985	4985	4985	4985	0
374	20240821	132000	97644315	4985	4985	4985	4985	0
375	20240821	131900	97644315	4985	4985	4985	4985	0
376	20240821	131800	97644315	4985	4985	4985	4985	0
377	20240821	131700	97644315	4985	4985	4985	4985	0
378	20240821	131600	97644315	4985	4980	4985	4980	3
379	20240821	131500	97629365	4980	4985	4985	4980	4
380	20240821	131400	97609435	4980	4970	4985	4970	160
381	20240821	131300	96813140	4970	4970	4970	4970	0
382	20240821	131200	96813140	4970	4970	4970	4970	2
383	20240821	131100	96803200	4970	4970	4970	4970	9
384	20240821	131000	96758470	4970	4970	4970	4970	14
385	20240821	130900	96688890	4975	4970	4975	4970	253
386	20240821	130800	95431370	4970	4970	4970	4970	0
387	20240821	130700	95431370	4970	4970	4970	4970	0
388	20240821	130600	95431370	4970	4970	4970	4970	7
389	20240821	130500	95396580	4970	4975	4975	4970	32
390	20240821	130400	95237470	4975	4975	4975	4975	0
391	20240821	130300	95237470	4975	4975	4975	4975	0
392	20240821	130200	95237470	4975	4975	4975	4975	6
393	20240821	130100	95207620	4975	4975	4975	4975	12
394	20240821	130000	95147920	4975	4975	4975	4975	19
395	20240821	125900	95053395	4980	4975	4980	4975	25
396	20240821	125800	94928955	4975	4975	4975	4975	35
397	20240821	125700	94754830	4975	4975	4975	4975	64
398	20240821	125600	94436430	4980	4975	4980	4975	34
399	20240821	125500	94267240	4975	4975	4975	4975	20
400	20240821	125400	94167740	4975	4975	4975	4975	28
401	20240821	125300	94028440	4980	4975	4980	4975	61
402	20240821	125200	93724935	4980	4975	4980	4975	35
403	20240821	125100	93550795	4985	4985	4985	4985	1
404	20240821	125000	93545810	4985	4985	4985	4985	0
405	20240821	124900	93545810	4985	4985	4985	4985	0
406	20240821	124800	93545810	4985	4985	4985	4985	0
407	20240821	124700	93545810	4985	4985	4985	4985	0
408	20240821	124600	93545810	4985	4985	4985	4985	0
409	20240821	124500	93545810	4985	4985	4985	4985	0
410	20240821	124400	93545810	4985	4985	4985	4985	0
411	20240821	124300	93545810	4985	4985	4985	4985	0
412	20240821	124200	93545810	4985	4985	4985	4985	10
413	20240821	124100	93495960	4985	4985	4985	4985	100
414	20240821	124000	92997460	4985	4985	4985	4985	0
415	20240821	123900	92997460	4985	4980	4985	4980	57
416	20240821	123800	92713575	4980	4975	4980	4975	37
417	20240821	123700	92529330	4975	4975	4975	4975	5
418	20240821	123600	92504455	4975	4975	4980	4975	4
419	20240821	123500	92484550	4975	4975	4975	4975	4
420	20240821	123400	92464650	4975	4975	4975	4975	4
421	20240821	123300	92444750	4980	4975	4980	4975	5
422	20240821	123200	92419870	4975	4975	4975	4975	4
423	20240821	123100	92399970	4975	4975	4980	4975	4
424	20240821	123000	92380065	4975	4975	4980	4975	8
425	20240821	122900	92340260	4975	4975	4980	4975	10
426	20240821	122800	92290505	4975	4975	4975	4975	1
427	20240821	122700	92285530	4980	4980	4980	4980	0
428	20240821	122600	92285530	4980	4980	4980	4980	0
429	20240821	122500	92285530	4980	4980	4980	4980	0
430	20240821	122400	92285530	4980	4980	4980	4980	0
431	20240821	122300	92285530	4980	4970	4980	4970	73
432	20240821	122200	91922340	4975	4970	4975	4970	7
433	20240821	122100	91887545	4970	4970	4975	4970	8
434	20240821	122000	91847780	4970	4970	4975	4970	7
435	20240821	121900	91812985	4970	4970	4970	4970	0
436	20240821	121800	91812985	4970	4970	4975	4970	17
437	20240821	121700	91728490	4975	4970	4975	4970	3
438	20240821	121600	91713570	4985	4985	4985	4985	0
439	20240821	121500	91713570	4985	4985	4985	4985	0
440	20240821	121400	91713570	4985	4985	4985	4985	0
441	20240821	121300	91713570	4985	4985	4985	4985	0
442	20240821	121200	91713570	4985	4985	4985	4985	0
443	20240821	121100	91713570	4985	4985	4985	4985	0
444	20240821	121000	91713570	4985	4985	4985	4985	0
445	20240821	120900	91713570	4985	4985	4985	4985	0
446	20240821	120800	91713570	4985	4985	4985	4985	0
447	20240821	120700	91713570	4985	4985	4985	4985	0
448	20240821	120600	91713570	4985	4985	4985	4985	0
449	20240821	120500	91713570	4985	4985	4985	4985	0
450	20240821	120400	91713570	4985	4985	4985	4985	0
451	20240821	120300	91713570	4985	4985	4985	4985	0
452	20240821	120200	91713570	4985	4985	4985	4985	0
453	20240821	120100	91713570	4985	4985	4985	4985	0
454	20240821	120000	91713570	4985	4990	4990	4965	56
455	20240821	115900	91434980	4995	4995	4995	4995	0
456	20240821	115800	91434980	4995	4995	4995	4995	0
457	20240821	115700	91434980	4995	4995	4995	4995	0
458	20240821	115600	91434980	4995	4995	4995	4995	0
459	20240821	115500	91434980	4995	4995	4995	4995	0
460	20240821	115400	91434980	4995	4995	4995	4995	0
461	20240821	115300	91434980	4995	4995	4995	4995	0
462	20240821	115200	91434980	4995	4995	4995	4995	0
463	20240821	115100	91434980	4995	4995	4995	4995	0
464	20240821	115000	91434980	4995	4995	4995	4995	0
465	20240821	114900	91434980	4995	4995	4995	4995	0
466	20240821	114800	91434980	4995	4995	4995	4995	0
467	20240821	114700	91434980	4995	4995	4995	4995	0
468	20240821	114600	91434980	4995	4995	4995	4995	0
469	20240821	114500	91434980	4995	4995	4995	4995	0
470	20240821	114400	91434980	4995	4995	4995	4990	3
471	20240821	114300	91420000	4990	4985	5000	4980	12369
472	20240821	114200	29578865	4995	4995	4995	4995	0
473	20240821	114100	29578865	4995	4985	4995	4985	2
474	20240821	114000	29568885	4995	4995	4995	4995	0
475	20240821	113900	29568885	4995	4980	4995	4980	143
476	20240821	113800	28856730	4970	4970	4970	4970	0
477	20240821	113700	28856730	4970	4970	4970	4970	4
478	20240821	113600	28836850	4965	4965	4965	4965	0
479	20240821	113500	28836850	4965	4965	4965	4965	0
480	20240821	113400	28836850	4965	4965	4965	4965	2
481	20240821	113300	28826920	4965	4965	4965	4965	8
482	20240821	113200	28787200	4970	4970	4970	4970	0
483	20240821	113100	28787200	4970	4970	4970	4970	12
484	20240821	113000	28727560	4980	4980	4980	4980	0
485	20240821	112900	28727560	4980	4985	4985	4970	242
486	20240821	112800	27523730	4985	4985	4985	4985	0
487	20240821	112700	27523730	4985	4985	4985	4985	0
488	20240821	112600	27523730	4985	4985	4985	4985	2
489	20240821	112500	27513760	4985	4985	4985	4985	4
490	20240821	112400	27493820	4985	4985	4985	4985	4
491	20240821	112300	27473880	5000	5000	5000	5000	0
492	20240821	112200	27473880	5000	5000	5000	5000	0
493	20240821	112100	27473880	5000	5000	5000	5000	0
494	20240821	112000	27473880	5000	5000	5000	5000	0
495	20240821	111900	27473880	5000	5000	5000	5000	0
496	20240821	111800	27473880	5000	4990	5000	4990	12
497	20240821	111700	27413900	5000	4985	5000	4985	12
498	20240821	111600	27353915	5000	4985	5000	4985	263
499	20240821	111500	26040395	4995	4985	5000	4980	230
500	20240821	111400	24891640	5000	4985	5000	4985	23
501	20240821	111300	24776750	5000	4985	5000	4985	55
502	20240821	111200	24501990	5000	4985	5000	4985	54
503	20240821	111100	24232255	5000	4985	5000	4965	24
504	20240821	111000	24112370	5000	4995	5000	4970	15
505	20240821	110900	24037450	4970	4980	5000	4970	12
506	20240821	110800	23977590	4995	4990	5000	4970	28
507	20240821	110700	23837865	4975	4985	4995	4975	48
508	20240821	110600	23598300	5000	5000	5000	4970	14
509	20240821	110500	23528375	4970	4990	5000	4970	25
510	20240821	110400	23403510	4985	4985	5000	4970	26
511	20240821	110300	23273635	5000	5000	5000	4970	28
512	20240821	110200	23133800	4970	5000	5000	4970	44
513	20240821	110100	22914820	4980	5000	5000	4970	15
514	20240821	110000	22839915	4970	4975	5000	4970	16
515	20240821	105900	22760120	5000	5000	5000	5000	0
516	20240821	105800	22760120	5000	4980	5000	4970	23
517	20240821	105700	22645420	5000	4985	5000	4980	16
518	20240821	105600	22565490	4980	4985	5000	4980	39
519	20240821	105500	22370650	4985	4985	5000	4980	35
520	20240821	105400	22195815	4980	4980	4980	4980	0
521	20240821	105300	22195815	4980	4980	4980	4980	0
522	20240821	105200	22195815	4980	4980	4980	4980	0
523	20240821	105100	22195815	4980	4980	4980	4980	0
524	20240821	105000	22195815	4980	4980	4995	4980	5
525	20240821	104900	22170885	4980	4980	4980	4980	0
526	20240821	104800	22170885	4980	4980	4980	4980	0
527	20240821	104700	22170885	4980	4980	4980	4980	0
528	20240821	104600	22170885	4980	4980	4980	4980	0
529	20240821	104500	22170885	4980	4980	4980	4980	0
530	20240821	104400	22170885	4980	4980	4980	4980	0
531	20240821	104300	22170885	4980	4980	4980	4980	0
532	20240821	104200	22170885	4980	4980	4980	4980	0
533	20240821	104100	22170885	4980	4980	4980	4980	0
534	20240821	104000	22170885	4980	4980	4980	4980	0
535	20240821	103900	22170885	4980	4980	4980	4980	1
536	20240821	103800	22165905	4970	4970	4970	4970	0
537	20240821	103700	22165905	4970	4970	4970	4970	0
538	20240821	103600	22165905	4970	4970	4970	4970	0
539	20240821	103500	22165905	4970	4970	4970	4970	0
540	20240821	103400	22165905	4970	4970	4970	4970	0
541	20240821	103300	22165905	4970	4980	4980	4970	13
542	20240821	103200	22101245	5000	5000	5000	5000	0
543	20240821	103100	22101245	5000	5000	5000	5000	0
544	20240821	103000	22101245	5000	5000	5000	5000	0
545	20240821	102900	22101245	5000	5000	5000	5000	0
546	20240821	102800	22101245	5000	5000	5000	5000	0
547	20240821	102700	22101245	5000	4985	5000	4985	74
548	20240821	102600	21731275	5000	4985	5000	4985	8
549	20240821	102500	21691290	5000	5000	5000	5000	0
550	20240821	102400	21691290	5000	5000	5000	5000	0
551	20240821	102300	21691290	5000	5000	5000	5000	0
552	20240821	102200	21691290	5000	4995	5000	4995	20
553	20240821	102100	21591350	5000	4995	5000	4985	19
554	20240821	102000	21496435	4995	4985	5000	4985	10
555	20240821	101900	21446490	5000	4980	5000	4980	11
556	20240821	101800	21391550	4980	4980	4980	4980	0
557	20240821	101700	21391550	4980	4980	4980	4980	0
558	20240821	101600	21391550	4980	4980	4980	4980	0
559	20240821	101500	21391550	4980	4980	4980	4980	0
560	20240821	101400	21391550	4980	4980	4980	4980	0
561	20240821	101300	21391550	4980	4980	4980	4980	0
562	20240821	101200	21391550	4980	4980	4980	4980	0
563	20240821	101100	21391550	4980	4980	4980	4980	0
564	20240821	101000	21391550	4980	4980	4980	4980	0
565	20240821	100900	21391550	4980	4980	4980	4980	3
566	20240821	100800	21376610	4995	4995	4995	4995	0
567	20240821	100700	21376610	4995	4995	4995	4995	0
568	20240821	100600	21376610	4995	4980	4995	4980	3
569	20240821	100500	21361640	4995	4990	4995	4990	63
570	20240821	100400	21047265	4990	4980	4990	4980	200
571	20240821	100300	20049275	4990	4980	4990	4980	100
572	20240821	100200	19550680	4975	4975	4975	4970	336
573	20240821	100100	17879120	4970	4970	4970	4970	0
574	20240821	100000	17879120	4970	4975	4975	4970	111
575	20240821	095900	17326980	4970	4975	4975	4970	118
576	20240821	095800	16740020	4970	4970	4970	4970	0
577	20240821	095700	16740020	4970	4970	4970	4970	0
578	20240821	095600	16740020	4970	4970	4970	4970	0
579	20240821	095500	16740020	4970	4970	4970	4970	0
580	20240821	095400	16740020	4970	4970	4970	4970	0
581	20240821	095300	16740020	4970	4970	4970	4970	0
582	20240821	095200	16740020	4970	4970	4970	4970	0
583	20240821	095100	16740020	4970	4970	4970	4970	0
584	20240821	095000	16740020	4970	4970	4970	4970	0
585	20240821	094900	16740020	4970	4975	4975	4970	235
586	20240821	094800	15571070	4975	4975	4975	4975	1
587	20240821	094700	15566095	4970	4975	4975	4970	120
588	20240821	094600	14969195	4975	4975	4975	4975	0
589	20240821	094500	14969195	4975	4975	4975	4975	1
590	20240821	094400	14964220	4975	4975	4975	4975	0
591	20240821	094300	14964220	4975	4975	4975	4975	1
592	20240821	094200	14959245	4975	4975	4975	4975	0
593	20240821	094100	14959245	4975	4975	4975	4975	10
594	20240821	094000	14909495	4975	4975	4975	4975	1
595	20240821	093900	14904520	4970	4975	4975	4970	11
596	20240821	093800	14849835	4975	4975	4975	4975	1
597	20240821	093700	14844860	4975	4975	4975	4975	1
598	20240821	093600	14839885	4975	4975	4975	4970	51
599	20240821	093500	14586200	4975	4975	4975	4975	0
600	20240821	093400	14586200	4975	4975	4975	4975	0
601	20240821	093300	14586200	4975	4975	4975	4975	4
602	20240821	093200	14566300	4975	4975	4975	4975	0
603	20240821	093100	14566300	4975	4975	4975	4975	0
604	20240821	093000	14566300	4975	4975	4975	4975	5
605	20240821	092900	14541425	4975	4975	4975	4975	0
606	20240821	092800	14541425	4975	4975	4975	4975	15
607	20240821	092700	14466800	4975	4975	4975	4975	16
608	20240821	092600	14387200	4975	4975	4975	4975	0
609	20240821	092500	14387200	4975	4980	4980	4975	31
610	20240821	092400	14232970	4975	4975	4975	4975	0
611	20240821	092300	14232970	4975	4975	4975	4975	0
612	20240821	092200	14232970	4975	4975	4975	4975	0
613	20240821	092100	14232970	4975	4980	4980	4975	11
614	20240821	092000	14178195	4980	4980	4980	4980	0
615	20240821	091900	14178195	4980	4980	4980	4980	1
616	20240821	091800	14173215	4985	4985	4985	4985	100
617	20240821	091700	13674715	4990	4990	4990	4990	0
618	20240821	091600	13674715	4990	4990	4990	4990	49
619	20240821	091500	13430205	4995	4995	4995	4995	20
620	20240821	091400	13330305	5020	5020	5020	5020	199
621	20240821	091300	12331325	5020	5020	5020	5020	0
622	20240821	091200	12331325	5020	5020	5020	5020	0
623	20240821	091100	12331325	5020	5020	5020	5020	3
624	20240821	091000	12316265	5030	5030	5030	5030	91
625	20240821	090900	11858535	5030	5010	5040	4980	1558
626	20240821	090800	4026865	5020	5020	5020	5020	0
627	20240821	090700	4026865	5020	5020	5020	5020	0
628	20240821	090600	4026865	5020	4995	5030	4950	659
629	20240821	090500	727300	4955	4955	4955	4955	0
630	20240821	090400	727300	4955	4955	4955	4955	0
631	20240821	090300	727300	4955	4955	4955	4955	6
632	20240821	090200	697570	4990	4990	4990	4990	102
633	20240821	090100	188590	5000	5000	5000	5000	0
634	20240821	090000	188590	5000	4925	5000	4925	38