KissMeData/053210/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	193200	37240835	5030	5030	5030	5030	348
3	20240823	193100	37240835	5030	5030	5030	5030	0
4	20240823	193000	37240835	5030	5030	5030	5030	0
5	20240823	192900	37240835	5030	5030	5030	5030	0
6	20240823	192800	37240835	5030	5030	5030	5030	0
7	20240823	192700	37240835	5030	5030	5030	5030	0
8	20240823	192600	37240835	5030	5030	5030	5030	0
9	20240823	192500	37240835	5030	5030	5030	5030	0
10	20240823	192400	37240835	5030	5030	5030	5030	0
11	20240823	192300	37240835	5030	5030	5030	5030	0
12	20240823	192200	37240835	5030	5030	5030	5030	0
13	20240823	192100	37240835	5030	5030	5030	5030	0
14	20240823	192000	37240835	5030	5030	5030	5030	0
15	20240823	191900	37240835	5030	5030	5030	5030	0
16	20240823	191800	37240835	5030	5030	5030	5030	0
17	20240823	191700	37240835	5030	5030	5030	5030	0
18	20240823	191600	37240835	5030	5030	5030	5030	0
19	20240823	191500	37240835	5030	5030	5030	5030	0
20	20240823	191400	37240835	5030	5030	5030	5030	0
21	20240823	191300	37240835	5030	5030	5030	5030	0
22	20240823	191200	37240835	5030	5030	5030	5030	0
23	20240823	191100	37240835	5030	5030	5030	5030	0
24	20240823	191000	37240835	5030	5030	5030	5030	0
25	20240823	190900	37240835	5030	5030	5030	5030	0
26	20240823	190800	37240835	5030	5030	5030	5030	0
27	20240823	190700	37240835	5030	5030	5030	5030	0
28	20240823	190600	37240835	5030	5030	5030	5030	0
29	20240823	190500	37240835	5030	5030	5030	5030	0
30	20240823	190400	37240835	5030	5030	5030	5030	0
31	20240823	190300	37240835	5030	5030	5030	5030	0
32	20240823	190200	37240835	5030	5030	5030	5030	348
33	20240823	190100	37240835	5030	5030	5030	5030	0
34	20240823	190000	37240835	5030	5030	5030	5030	0
35	20240823	185900	37240835	5030	5030	5030	5030	0
36	20240823	185800	37240835	5030	5030	5030	5030	0
37	20240823	185700	37240835	5030	5030	5030	5030	0
38	20240823	185600	37240835	5030	5030	5030	5030	0
39	20240823	185500	37240835	5030	5030	5030	5030	0
40	20240823	185400	37240835	5030	5030	5030	5030	0
41	20240823	185300	37240835	5030	5030	5030	5030	0
42	20240823	185200	37240835	5030	5030	5030	5030	0
43	20240823	185100	37240835	5030	5030	5030	5030	0
44	20240823	185000	37240835	5030	5030	5030	5030	0
45	20240823	184900	37240835	5030	5030	5030	5030	0
46	20240823	184800	37240835	5030	5030	5030	5030	0
47	20240823	184700	37240835	5030	5030	5030	5030	0
48	20240823	184600	37240835	5030	5030	5030	5030	0
49	20240823	184500	37240835	5030	5030	5030	5030	0
50	20240823	184400	37240835	5030	5030	5030	5030	0
51	20240823	184300	37240835	5030	5030	5030	5030	0
52	20240823	184200	37240835	5030	5030	5030	5030	0
53	20240823	184100	37240835	5030	5030	5030	5030	0
54	20240823	184000	37240835	5030	5030	5030	5030	0
55	20240823	183900	37240835	5030	5030	5030	5030	0
56	20240823	183800	37240835	5030	5030	5030	5030	0
57	20240823	183700	37240835	5030	5030	5030	5030	0
58	20240823	183600	37240835	5030	5030	5030	5030	0
59	20240823	183500	37240835	5030	5030	5030	5030	0
60	20240823	183400	37240835	5030	5030	5030	5030	0
61	20240823	183300	37240835	5030	5030	5030	5030	0
62	20240823	183200	37240835	5030	5030	5030	5030	348
63	20240823	183100	37240835	5030	5030	5030	5030	0
64	20240823	183000	37240835	5030	5030	5030	5030	0
65	20240823	182900	37240835	5030	5030	5030	5030	0
66	20240823	182800	37240835	5030	5030	5030	5030	0
67	20240823	182700	37240835	5030	5030	5030	5030	0
68	20240823	182600	37240835	5030	5030	5030	5030	0
69	20240823	182500	37240835	5030	5030	5030	5030	0
70	20240823	182400	37240835	5030	5030	5030	5030	0
71	20240823	182300	37240835	5030	5030	5030	5030	0
72	20240823	182200	37240835	5030	5030	5030	5030	0
73	20240823	182100	37240835	5030	5030	5030	5030	0
74	20240823	182000	37240835	5030	5030	5030	5030	0
75	20240823	181900	37240835	5030	5030	5030	5030	0
76	20240823	181800	37240835	5030	5030	5030	5030	0
77	20240823	181700	37240835	5030	5030	5030	5030	0
78	20240823	181600	37240835	5030	5030	5030	5030	0
79	20240823	181500	37240835	5030	5030	5030	5030	0
80	20240823	181400	37240835	5030	5030	5030	5030	0
81	20240823	181300	37240835	5030	5030	5030	5030	0
82	20240823	181200	37240835	5030	5030	5030	5030	0
83	20240823	181100	37240835	5030	5030	5030	5030	0
84	20240823	181000	37240835	5030	5030	5030	5030	0
85	20240823	180900	37240835	5030	5030	5030	5030	0
86	20240823	180800	37240835	5030	5030	5030	5030	0
87	20240823	180700	37240835	5030	5030	5030	5030	0
88	20240823	180600	37240835	5030	5030	5030	5030	0
89	20240823	180500	37240835	5030	5030	5030	5030	0
90	20240823	180400	37240835	5030	5030	5030	5030	0
91	20240823	180300	37240835	5030	5030	5030	5030	0
92	20240823	180200	37240835	5030	5030	5030	5030	348
93	20240823	180100	37240835	5030	5030	5030	5030	0
94	20240823	180000	37240835	5030	5030	5030	5030	0
95	20240823	175900	37240835	5030	5030	5030	5030	0
96	20240823	175800	37240835	5030	5030	5030	5030	0
97	20240823	175700	37240835	5030	5030	5030	5030	0
98	20240823	175600	37240835	5030	5030	5030	5030	0
99	20240823	175500	37240835	5030	5030	5030	5030	0
100	20240823	175400	37240835	5030	5030	5030	5030	0
101	20240823	175300	37240835	5030	5030	5030	5030	0
102	20240823	175200	37240835	5030	5030	5030	5030	0
103	20240823	175100	37240835	5030	5030	5030	5030	0
104	20240823	175000	37240835	5030	5030	5030	5030	0
105	20240823	174900	37240835	5030	5030	5030	5030	0
106	20240823	174800	37240835	5030	5030	5030	5030	0
107	20240823	174700	37240835	5030	5030	5030	5030	0
108	20240823	174600	37240835	5030	5030	5030	5030	0
109	20240823	174500	37240835	5030	5030	5030	5030	0
110	20240823	174400	37240835	5030	5030	5030	5030	0
111	20240823	174300	37240835	5030	5030	5030	5030	0
112	20240823	174200	37240835	5030	5030	5030	5030	0
113	20240823	174100	37240835	5030	5030	5030	5030	0
114	20240823	174000	37240835	5030	5030	5030	5030	0
115	20240823	173900	37240835	5030	5030	5030	5030	0
116	20240823	173800	37240835	5030	5030	5030	5030	0
117	20240823	173700	37240835	5030	5030	5030	5030	0
118	20240823	173600	37240835	5030	5030	5030	5030	0
119	20240823	173500	37240835	5030	5030	5030	5030	0
120	20240823	173400	37240835	5030	5030	5030	5030	0
121	20240823	173300	37240835	5030	5030	5030	5030	0
122	20240823	173200	37240835	5030	5030	5030	5030	348
123	20240823	173100	37240835	5030	5030	5030	5030	0
124	20240823	173000	37240835	5030	5030	5030	5030	0
125	20240823	172900	37240835	5030	5030	5030	5030	0
126	20240823	172800	37240835	5030	5030	5030	5030	0
127	20240823	172700	37240835	5030	5030	5030	5030	0
128	20240823	172600	37240835	5030	5030	5030	5030	0
129	20240823	172500	37240835	5030	5030	5030	5030	0
130	20240823	172400	37240835	5030	5030	5030	5030	0
131	20240823	172300	37240835	5030	5030	5030	5030	0
132	20240823	172200	37240835	5030	5030	5030	5030	0
133	20240823	172100	37240835	5030	5030	5030	5030	0
134	20240823	172000	37240835	5030	5030	5030	5030	0
135	20240823	171900	37240835	5030	5030	5030	5030	0
136	20240823	171800	37240835	5030	5030	5030	5030	0
137	20240823	171700	37240835	5030	5030	5030	5030	0
138	20240823	171600	37240835	5030	5030	5030	5030	0
139	20240823	171500	37240835	5030	5030	5030	5030	0
140	20240823	171400	37240835	5030	5030	5030	5030	0
141	20240823	171300	37240835	5030	5030	5030	5030	0
142	20240823	171200	37240835	5030	5030	5030	5030	0
143	20240823	171100	37240835	5030	5030	5030	5030	0
144	20240823	171000	37240835	5030	5030	5030	5030	0
145	20240823	170900	37240835	5030	5030	5030	5030	0
146	20240823	170800	37240835	5030	5030	5030	5030	0
147	20240823	170700	37240835	5030	5030	5030	5030	0
148	20240823	170600	37240835	5030	5030	5030	5030	0
149	20240823	170500	37240835	5030	5030	5030	5030	0
150	20240823	170400	37240835	5030	5030	5030	5030	0
151	20240823	170300	37240835	5030	5030	5030	5030	0
152	20240823	170200	37240835	5030	5030	5030	5030	348
153	20240823	170100	37240835	5030	5030	5030	5030	0
154	20240823	170000	37240835	5030	5030	5030	5030	0
155	20240823	165900	37240835	5030	5030	5030	5030	0
156	20240823	165800	37240835	5030	5030	5030	5030	0
157	20240823	165700	37240835	5030	5030	5030	5030	0
158	20240823	165600	37240835	5030	5030	5030	5030	0
159	20240823	165500	37240835	5030	5030	5030	5030	0
160	20240823	165400	37240835	5030	5030	5030	5030	0
161	20240823	165300	37240835	5030	5030	5030	5030	0
162	20240823	165200	37240835	5030	5030	5030	5030	0
163	20240823	165100	37240835	5030	5030	5030	5030	0
164	20240823	165000	37240835	5030	5030	5030	5030	0
165	20240823	164900	37240835	5030	5030	5030	5030	0
166	20240823	164800	37240835	5030	5030	5030	5030	0
167	20240823	164700	37240835	5030	5030	5030	5030	0
168	20240823	164600	37240835	5030	5030	5030	5030	0
169	20240823	164500	37240835	5030	5030	5030	5030	0
170	20240823	164400	37240835	5030	5030	5030	5030	0
171	20240823	164300	37240835	5030	5030	5030	5030	0
172	20240823	164200	37240835	5030	5030	5030	5030	0
173	20240823	164100	37240835	5030	5030	5030	5030	0
174	20240823	164000	37240835	5030	5030	5030	5030	0
175	20240823	163900	37240835	5030	5030	5030	5030	0
176	20240823	163800	37240835	5030	5030	5030	5030	0
177	20240823	163700	37240835	5030	5030	5030	5030	0
178	20240823	163600	37240835	5030	5030	5030	5030	0
179	20240823	163500	37240835	5030	5030	5030	5030	0
180	20240823	163400	37240835	5030	5030	5030	5030	0
181	20240823	163300	37240835	5030	5030	5030	5030	0
182	20240823	163200	37240835	5030	5030	5030	5030	348
183	20240823	163100	37240835	5030	5030	5030	5030	0
184	20240823	163000	37240835	5030	5030	5030	5030	0
185	20240823	162900	37240835	5030	5030	5030	5030	0
186	20240823	162800	37240835	5030	5030	5030	5030	0
187	20240823	162700	37240835	5030	5030	5030	5030	0
188	20240823	162600	37240835	5030	5030	5030	5030	0
189	20240823	162500	37240835	5030	5030	5030	5030	0
190	20240823	162400	37240835	5030	5030	5030	5030	0
191	20240823	162300	37240835	5030	5030	5030	5030	0
192	20240823	162200	37240835	5030	5030	5030	5030	0
193	20240823	162100	37240835	5030	5030	5030	5030	0
194	20240823	162000	37240835	5030	5030	5030	5030	0
195	20240823	161900	37240835	5030	5030	5030	5030	0
196	20240823	161800	37240835	5030	5030	5030	5030	0
197	20240823	161700	37240835	5030	5030	5030	5030	0
198	20240823	161600	37240835	5030	5030	5030	5030	0
199	20240823	161500	37240835	5030	5030	5030	5030	0
200	20240823	161400	37240835	5030	5030	5030	5030	0
201	20240823	161300	37240835	5030	5030	5030	5030	0
202	20240823	161200	37240835	5030	5030	5030	5030	0
203	20240823	161100	37240835	5030	5030	5030	5030	0
204	20240823	161000	37240835	5030	5030	5030	5030	0
205	20240823	160900	37240835	5030	5030	5030	5030	0
206	20240823	160800	37240835	5030	5030	5030	5030	0
207	20240823	160700	37240835	5030	5030	5030	5030	0
208	20240823	160600	37240835	5030	5030	5030	5030	0
209	20240823	160500	37240835	5030	5030	5030	5030	0
210	20240823	160400	37240835	5030	5030	5030	5030	0
211	20240823	160300	37240835	5030	5030	5030	5030	0
212	20240823	160200	37240835	5030	5030	5030	5030	348
213	20240823	160100	37240835	5030	5030	5030	5030	0
214	20240823	160000	37240835	5030	5030	5030	5030	0
215	20240823	155900	37240835	5030	5030	5030	5030	0
216	20240823	155800	37240835	5030	5030	5030	5030	0
217	20240823	155700	37240835	5030	5030	5030	5030	0
218	20240823	155600	37240835	5030	5030	5030	5030	0
219	20240823	155500	37240835	5030	5030	5030	5030	0
220	20240823	155400	37240835	5030	5030	5030	5030	0
221	20240823	155300	37240835	5030	5030	5030	5030	0
222	20240823	155200	37240835	5030	5030	5030	5030	0
223	20240823	155100	37240835	5030	5030	5030	5030	0
224	20240823	155000	37240835	5030	5030	5030	5030	0
225	20240823	154900	37240835	5030	5030	5030	5030	0
226	20240823	154800	37240835	5030	5030	5030	5030	0
227	20240823	154700	37240835	5030	5030	5030	5030	0
228	20240823	154600	37240835	5030	5030	5030	5030	0
229	20240823	154500	37240835	5030	5030	5030	5030	0
230	20240823	154400	37240835	5030	5030	5030	5030	0
231	20240823	154300	37240835	5030	5030	5030	5030	0
232	20240823	154200	37240835	5030	5030	5030	5030	0
233	20240823	154100	37240835	5030	5030	5030	5030	0
234	20240823	154000	37240835	5030	5030	5030	5030	0
235	20240823	153900	37240835	5030	5030	5030	5030	0
236	20240823	153800	37240835	5030	5030	5030	5030	0
237	20240823	153700	37240835	5030	5030	5030	5030	0
238	20240823	153600	37240835	5030	5030	5030	5030	0
239	20240823	153500	37240835	5030	5030	5030	5030	0
240	20240823	153400	37240835	5030	5030	5030	5030	0
241	20240823	153300	37240835	5030	5030	5030	5030	0
242	20240823	153200	37240835	5030	5030	5030	5030	348
243	20240823	153100	37240835	5030	5030	5030	5030	0
244	20240823	153000	37240835	5030	5030	5030	5030	348
245	20240823	152900	35490395	5000	5000	5000	5000	0
246	20240823	152800	35490395	5000	5000	5000	5000	0
247	20240823	152700	35490395	5000	5000	5000	5000	0
248	20240823	152600	35490395	5000	5000	5000	5000	0
249	20240823	152500	35490395	5000	5000	5000	5000	0
250	20240823	152400	35490395	5000	5000	5000	5000	0
251	20240823	152300	35490395	5000	5000	5000	5000	0
252	20240823	152200	35490395	5000	5000	5000	5000	0
253	20240823	152100	35490395	5000	5000	5000	5000	0
254	20240823	152000	35490395	5000	5000	5000	5000	0
255	20240823	151900	35490395	5000	5000	5000	5000	0
256	20240823	151800	35490395	5000	5000	5000	5000	0
257	20240823	151700	35490395	5000	5000	5000	5000	2
258	20240823	151600	35480395	5000	5000	5000	5000	0
259	20240823	151500	35480395	5000	5000	5000	5000	0
260	20240823	151400	35480395	5000	5000	5000	5000	0
261	20240823	151300	35480395	5000	5000	5000	5000	0
262	20240823	151200	35480395	5000	5000	5000	5000	60
263	20240823	151100	35180395	5000	5000	5000	5000	1
264	20240823	151000	35175395	5010	5010	5010	5010	0
265	20240823	150900	35175395	5010	5010	5010	5010	0
266	20240823	150800	35175395	5010	5000	5010	5000	28
267	20240823	150700	35035385	5010	5010	5010	5010	1
268	20240823	150600	35030375	5000	4995	5000	4995	2250
269	20240823	150500	23789945	4990	4990	4990	4990	1
270	20240823	150400	23784955	4995	4995	4995	4995	0
271	20240823	150300	23784955	4995	4995	4995	4995	1
272	20240823	150200	23779960	4995	4995	4995	4995	0
273	20240823	150100	23779960	4995	4995	4995	4995	7
274	20240823	150000	23744995	4990	4990	4990	4990	1
275	20240823	145900	23740005	4995	4995	4995	4995	1
276	20240823	145800	23735010	4990	4990	4990	4990	2
277	20240823	145700	23725030	4990	4990	4990	4990	0
278	20240823	145600	23725030	4990	4990	4990	4990	0
279	20240823	145500	23725030	4990	4990	4990	4990	0
280	20240823	145400	23725030	4990	4990	4990	4990	0
281	20240823	145300	23725030	4990	4990	4990	4990	0
282	20240823	145200	23725030	4990	4990	4990	4990	1
283	20240823	145100	23720040	4990	4990	4990	4990	0
284	20240823	145000	23720040	4990	4990	4990	4990	0
285	20240823	144900	23720040	4990	4990	4990	4990	0
286	20240823	144800	23720040	4990	4990	4990	4990	0
287	20240823	144700	23720040	4990	4990	4990	4990	0
288	20240823	144600	23720040	4990	4990	4990	4990	1
289	20240823	144500	23715050	4990	4990	4990	4990	0
290	20240823	144400	23715050	4990	4990	4990	4990	0
291	20240823	144300	23715050	4990	4990	4990	4990	0
292	20240823	144200	23715050	4990	4990	4990	4990	0
293	20240823	144100	23715050	4990	4990	4990	4990	0
294	20240823	144000	23715050	4990	4990	4990	4990	0
295	20240823	143900	23715050	4990	4990	4990	4990	2
296	20240823	143800	23705070	4995	4995	4995	4995	0
297	20240823	143700	23705070	4995	4995	4995	4995	0
298	20240823	143600	23705070	4995	4995	4995	4995	0
299	20240823	143500	23705070	4995	4995	4995	4995	0
300	20240823	143400	23705070	4995	4995	4995	4995	1
301	20240823	143300	23700075	4995	4995	4995	4995	1
302	20240823	143200	23695080	5000	5000	5000	5000	0
303	20240823	143100	23695080	5000	5000	5000	5000	0
304	20240823	143000	23695080	5000	4995	5000	4995	4
305	20240823	142900	23675090	4995	4995	4995	4995	39
306	20240823	142800	23480285	4990	4990	4990	4990	0
307	20240823	142700	23480285	4990	4990	4990	4990	1
308	20240823	142600	23475295	4995	4995	4995	4995	0
309	20240823	142500	23475295	4995	4995	4995	4995	1
310	20240823	142400	23470300	4995	4995	4995	4995	5
311	20240823	142300	23445325	4990	4990	4990	4990	0
312	20240823	142200	23445325	4990	4990	4990	4990	0
313	20240823	142100	23445325	4990	4990	4990	4990	0
314	20240823	142000	23445325	4990	4990	4990	4990	2
315	20240823	141900	23435345	4990	4990	4990	4990	0
316	20240823	141800	23435345	4990	4990	4990	4990	0
317	20240823	141700	23435345	4990	4990	4990	4990	0
318	20240823	141600	23435345	4990	4990	4990	4990	0
319	20240823	141500	23435345	4990	4990	4990	4990	0
320	20240823	141400	23435345	4990	4990	4990	4990	1
321	20240823	141300	23430355	4990	4990	4990	4990	0
322	20240823	141200	23430355	4990	4990	4990	4990	0
323	20240823	141100	23430355	4990	4990	4990	4990	0
324	20240823	141000	23430355	4990	4990	4990	4990	0
325	20240823	140900	23430355	4990	4990	4990	4990	0
326	20240823	140800	23430355	4990	4990	4990	4990	1
327	20240823	140700	23425365	4995	4995	4995	4995	0
328	20240823	140600	23425365	4995	4995	4995	4995	0
329	20240823	140500	23425365	4995	4995	4995	4995	0
330	20240823	140400	23425365	4995	4995	4995	4995	1
331	20240823	140300	23420370	4990	4990	4990	4990	0
332	20240823	140200	23420370	4990	4990	4990	4990	0
333	20240823	140100	23420370	4990	4990	4990	4990	2
334	20240823	140000	23410390	4995	4995	4995	4995	0
335	20240823	135900	23410390	4995	4995	4995	4995	55
336	20240823	135800	23135665	4995	4995	4995	4995	0
337	20240823	135700	23135665	4995	4995	4995	4995	0
338	20240823	135600	23135665	4995	4995	4995	4995	0
339	20240823	135500	23135665	4995	4995	4995	4995	1
340	20240823	135400	23130670	4995	4995	4995	4995	47
341	20240823	135300	22895905	4995	4995	4995	4995	0
342	20240823	135200	22895905	4995	4995	4995	4995	0
343	20240823	135100	22895905	4995	4995	4995	4995	0
344	20240823	135000	22895905	4995	4995	4995	4995	0
345	20240823	134900	22895905	4995	4990	4995	4990	33
346	20240823	134800	22731075	4995	4995	4995	4995	0
347	20240823	134700	22731075	4995	4995	4995	4995	0
348	20240823	134600	22731075	4995	4995	4995	4995	0
349	20240823	134500	22731075	4995	4995	4995	4995	10
350	20240823	134400	22681125	4990	4990	4990	4990	0
351	20240823	134300	22681125	4990	4990	4990	4990	0
352	20240823	134200	22681125	4990	4995	4995	4990	13
353	20240823	134100	22616200	5000	5000	5000	5000	0
354	20240823	134000	22616200	5000	5000	5000	5000	0
355	20240823	133900	22616200	5000	5000	5000	5000	0
356	20240823	133800	22616200	5000	5000	5000	5000	10
357	20240823	133700	22566200	5000	5000	5000	5000	10
358	20240823	133600	22516200	4995	4995	4995	4995	1
359	20240823	133500	22511205	4995	4995	4995	4995	0
360	20240823	133400	22511205	4995	4995	4995	4995	0
361	20240823	133300	22511205	4995	4995	4995	4995	0
362	20240823	133200	22511205	4995	4995	4995	4995	100
363	20240823	133100	22011705	4995	4995	4995	4995	0
364	20240823	133000	22011705	4995	4995	4995	4995	1
365	20240823	132900	22006710	5000	5000	5000	5000	0
366	20240823	132800	22006710	5000	5000	5000	5000	0
367	20240823	132700	22006710	5000	5000	5000	5000	0
368	20240823	132600	22006710	5000	5000	5000	5000	43
369	20240823	132500	21791710	5000	5000	5000	5000	0
370	20240823	132400	21791710	5000	5000	5000	5000	0
371	20240823	132300	21791710	5000	5000	5000	5000	2
372	20240823	132200	21781710	5010	5010	5010	5010	0
373	20240823	132100	21781710	5010	5010	5010	5010	0
374	20240823	132000	21781710	5010	5010	5010	5010	0
375	20240823	131900	21781710	5010	5010	5010	5010	0
376	20240823	131800	21781710	5010	5010	5010	5010	0
377	20240823	131700	21781710	5010	5000	5010	5000	2
378	20240823	131600	21771700	5000	5000	5000	5000	0
379	20240823	131500	21771700	5000	5000	5000	5000	0
380	20240823	131400	21771700	5000	5000	5000	5000	0
381	20240823	131300	21771700	5000	5000	5000	5000	0
382	20240823	131200	21771700	5000	5000	5000	5000	0
383	20240823	131100	21771700	5000	5000	5000	5000	1
384	20240823	131000	21766700	5010	5010	5010	5010	0
385	20240823	130900	21766700	5010	5010	5010	5010	0
386	20240823	130800	21766700	5010	5010	5010	5010	0
387	20240823	130700	21766700	5010	5010	5010	5010	0
388	20240823	130600	21766700	5010	5010	5010	5010	0
389	20240823	130500	21766700	5010	5000	5010	5000	5
390	20240823	130400	21741680	5000	5010	5010	5000	101
391	20240823	130300	21235680	5010	5010	5010	5010	0
392	20240823	130200	21235680	5010	5010	5010	5000	4
393	20240823	130100	21215650	5000	5000	5000	4995	4
394	20240823	130000	21195660	5010	5010	5010	5010	1
395	20240823	125900	21190650	5000	5010	5010	5000	240
396	20240823	125800	19990620	5010	5000	5010	5000	2
397	20240823	125700	19980610	5000	5010	5010	5000	19
398	20240823	125600	19885520	5000	5000	5000	5000	260
399	20240823	125500	18585520	5000	5000	5000	5000	150
400	20240823	125400	17835520	4995	4995	4995	4995	0
401	20240823	125300	17835520	4995	4995	4995	4995	0
402	20240823	125200	17835520	4995	4995	4995	4995	1
403	20240823	125100	17830525	5000	5000	5000	5000	0
404	20240823	125000	17830525	5000	5000	5000	5000	0
405	20240823	124900	17830525	5000	5000	5000	5000	10
406	20240823	124800	17780525	4995	4995	4995	4995	0
407	20240823	124700	17780525	4995	4995	4995	4995	0
408	20240823	124600	17780525	4995	4995	4995	4995	0
409	20240823	124500	17780525	4995	4995	4995	4995	2
410	20240823	124400	17770535	4995	4995	4995	4995	0
411	20240823	124300	17770535	4995	4995	4995	4995	0
412	20240823	124200	17770535	4995	4995	4995	4995	0
413	20240823	124100	17770535	4995	4995	4995	4995	0
414	20240823	124000	17770535	4995	4995	4995	4995	0
415	20240823	123900	17770535	4995	4995	4995	4995	1
416	20240823	123800	17765540	4995	4995	4995	4995	0
417	20240823	123700	17765540	4995	4995	4995	4995	0
418	20240823	123600	17765540	4995	4995	4995	4995	0
419	20240823	123500	17765540	4995	4995	4995	4995	0
420	20240823	123400	17765540	4995	4995	4995	4995	0
421	20240823	123300	17765540	4995	4995	4995	4995	1
422	20240823	123200	17760545	4995	4995	4995	4995	0
423	20240823	123100	17760545	4995	4995	4995	4995	0
424	20240823	123000	17760545	4995	4995	4995	4995	0
425	20240823	122900	17760545	4995	4995	4995	4995	0
426	20240823	122800	17760545	4995	4995	4995	4995	0
427	20240823	122700	17760545	4995	4995	4995	4995	0
428	20240823	122600	17760545	4995	4995	4995	4995	2
429	20240823	122500	17750555	5000	5000	5000	5000	0
430	20240823	122400	17750555	5000	5000	5000	5000	3
431	20240823	122300	17735555	4995	4995	4995	4995	200
432	20240823	122200	16736555	4995	4995	4995	4995	0
433	20240823	122100	16736555	4995	4995	4995	4995	0
434	20240823	122000	16736555	4995	4995	4995	4995	1
435	20240823	121900	16731560	4995	4995	4995	4995	0
436	20240823	121800	16731560	4995	4995	4995	4995	0
437	20240823	121700	16731560	4995	4995	4995	4995	0
438	20240823	121600	16731560	4995	4995	4995	4995	0
439	20240823	121500	16731560	4995	4995	4995	4995	0
440	20240823	121400	16731560	4995	4995	4995	4995	1
441	20240823	121300	16726565	4995	4995	4995	4995	0
442	20240823	121200	16726565	4995	4995	4995	4995	0
443	20240823	121100	16726565	4995	4995	4995	4995	0
444	20240823	121000	16726565	4995	4995	4995	4995	0
445	20240823	120900	16726565	4995	4995	4995	4995	0
446	20240823	120800	16726565	4995	4995	4995	4995	0
447	20240823	120700	16726565	4995	4995	4995	4995	2
448	20240823	120600	16716575	5000	5000	5000	5000	1
449	20240823	120500	16711575	5000	5000	5000	5000	1
450	20240823	120400	16706575	5000	5000	5000	5000	4
451	20240823	120300	16686575	4995	4995	4995	4995	0
452	20240823	120200	16686575	4995	4995	4995	4995	0
453	20240823	120100	16686575	4995	4995	4995	4995	1
454	20240823	120000	16681580	5000	5000	5000	5000	8
455	20240823	115900	16641580	4995	4995	4995	4995	0
456	20240823	115800	16641580	4995	4995	4995	4995	0
457	20240823	115700	16641580	4995	4995	4995	4995	0
458	20240823	115600	16641580	4995	4995	4995	4995	0
459	20240823	115500	16641580	4995	4995	4995	4995	1
460	20240823	115400	16636585	4995	4995	4995	4995	0
461	20240823	115300	16636585	4995	4995	4995	4995	0
462	20240823	115200	16636585	4995	4995	4995	4995	2
463	20240823	115100	16626595	4995	4995	4995	4995	10
464	20240823	115000	16576645	4995	4995	4995	4995	0
465	20240823	114900	16576645	4995	4995	4995	4995	0
466	20240823	114800	16576645	4995	4995	4995	4995	2
467	20240823	114700	16566655	4995	4995	4995	4995	0
468	20240823	114600	16566655	4995	4995	4995	4995	0
469	20240823	114500	16566655	4995	4995	4995	4995	0
470	20240823	114400	16566655	4995	4995	4995	4995	0
471	20240823	114300	16566655	4995	4995	4995	4995	0
472	20240823	114200	16566655	4995	4995	4995	4995	1
473	20240823	114100	16561660	5000	5000	5000	5000	0
474	20240823	114000	16561660	5000	5000	5000	5000	0
475	20240823	113900	16561660	5000	5000	5000	5000	0
476	20240823	113800	16561660	5000	5000	5000	5000	0
477	20240823	113700	16561660	5000	5000	5000	5000	0
478	20240823	113600	16561660	5000	4995	5000	4995	11
479	20240823	113500	16506665	5000	5000	5000	5000	0
480	20240823	113400	16506665	5000	4995	5000	4995	62
481	20240823	113300	16196970	5000	5000	5000	5000	0
482	20240823	113200	16196970	5000	4995	5000	4995	28
483	20240823	113100	16057105	4995	4995	4995	4995	0
484	20240823	113000	16057105	4995	4995	4995	4995	0
485	20240823	112900	16057105	4995	4995	4995	4995	2
486	20240823	112800	16047115	4995	4995	4995	4995	0
487	20240823	112700	16047115	4995	4995	4995	4995	0
488	20240823	112600	16047115	4995	4995	4995	4995	300
489	20240823	112500	14548615	4995	4995	4995	4995	0
490	20240823	112400	14548615	4995	4995	4995	4995	0
491	20240823	112300	14548615	4995	4995	4995	4995	1
492	20240823	112200	14543620	4995	4995	4995	4995	0
493	20240823	112100	14543620	4995	4995	4995	4995	0
494	20240823	112000	14543620	4995	4995	4995	4995	0
495	20240823	111900	14543620	4995	4995	4995	4995	7
496	20240823	111800	14508655	4995	4995	4995	4995	0
497	20240823	111700	14508655	4995	4995	4995	4995	1
498	20240823	111600	14503660	4995	4995	4995	4995	0
499	20240823	111500	14503660	4995	4995	4995	4995	0
500	20240823	111400	14503660	4995	4995	4995	4995	0
501	20240823	111300	14503660	4995	4995	4995	4995	0
502	20240823	111200	14503660	4995	4995	4995	4995	0
503	20240823	111100	14503660	4995	5000	5000	4995	40
504	20240823	111000	14303680	4995	4995	4995	4995	1
505	20240823	110900	14298685	5000	5000	5000	5000	0
506	20240823	110800	14298685	5000	5000	5000	5000	0
507	20240823	110700	14298685	5000	5000	5000	5000	0
508	20240823	110600	14298685	5000	5000	5000	5000	0
509	20240823	110500	14298685	5000	5000	5000	5000	0
510	20240823	110400	14298685	5000	5000	5000	5000	0
511	20240823	110300	14298685	5000	5000	5000	5000	0
512	20240823	110200	14298685	5000	5000	5000	5000	0
513	20240823	110100	14298685	5000	5000	5000	5000	0
514	20240823	110000	14298685	5000	5000	5000	5000	0
515	20240823	105900	14298685	5000	5000	5000	5000	0
516	20240823	105800	14298685	5000	5000	5000	5000	0
517	20240823	105700	14298685	5000	5000	5000	5000	0
518	20240823	105600	14298685	5000	5000	5000	5000	0
519	20240823	105500	14298685	5000	5000	5000	5000	0
520	20240823	105400	14298685	5000	5000	5000	5000	0
521	20240823	105300	14298685	5000	5000	5000	5000	0
522	20240823	105200	14298685	5000	5000	5000	5000	0
523	20240823	105100	14298685	5000	5000	5000	5000	20
524	20240823	105000	14198685	5000	5000	5000	5000	0
525	20240823	104900	14198685	5000	5000	5000	5000	0
526	20240823	104800	14198685	5000	5000	5000	5000	0
527	20240823	104700	14198685	5000	5000	5000	5000	1
528	20240823	104600	14193685	4995	4995	4995	4995	0
529	20240823	104500	14193685	4995	4995	4995	4995	0
530	20240823	104400	14193685	4995	4995	4995	4995	0
531	20240823	104300	14193685	4995	5000	5000	4995	100
532	20240823	104200	13694045	5000	5000	5000	5000	0
533	20240823	104100	13694045	5000	5000	5000	5000	0
534	20240823	104000	13694045	5000	5000	5000	5000	0
535	20240823	103900	13694045	5000	5000	5000	5000	0
536	20240823	103800	13694045	5000	5000	5000	5000	0
537	20240823	103700	13694045	5000	5000	5000	5000	0
538	20240823	103600	13694045	5000	5000	5000	5000	0
539	20240823	103500	13694045	5000	5000	5000	5000	73
540	20240823	103400	13329045	5000	5000	5000	5000	0
541	20240823	103300	13329045	5000	5000	5000	5000	27
542	20240823	103200	13194045	5000	5000	5000	5000	0
543	20240823	103100	13194045	5000	5000	5000	5000	0
544	20240823	103000	13194045	5000	5000	5000	5000	0
545	20240823	102900	13194045	5000	5000	5000	5000	10
546	20240823	102800	13144045	5010	5000	5010	5000	150
547	20240823	102700	12393215	4995	5000	5000	4995	1023
548	20240823	102600	7283225	5000	5000	5000	5000	0
549	20240823	102500	7283225	5000	5000	5000	5000	0
550	20240823	102400	7283225	5000	5000	5000	5000	0
551	20240823	102300	7283225	5000	5000	5000	5000	15
552	20240823	102200	7208225	5010	5010	5010	5010	200
553	20240823	102100	6206225	5010	5010	5010	5010	0
554	20240823	102000	6206225	5010	5010	5010	5010	0
555	20240823	101900	6206225	5010	5010	5010	5010	0
556	20240823	101800	6206225	5010	5010	5010	5010	0
557	20240823	101700	6206225	5010	5010	5010	5010	0
558	20240823	101600	6206225	5010	5010	5010	5010	0
559	20240823	101500	6206225	5010	5010	5010	5010	0
560	20240823	101400	6206225	5010	5010	5010	5010	0
561	20240823	101300	6206225	5010	5010	5010	5010	0
562	20240823	101200	6206225	5010	5010	5010	5010	0
563	20240823	101100	6206225	5010	5010	5010	5010	0
564	20240823	101000	6206225	5010	5010	5010	5010	0
565	20240823	100900	6206225	5010	5010	5010	5010	0
566	20240823	100800	6206225	5010	5010	5010	5010	0
567	20240823	100700	6206225	5010	5010	5010	5010	0
568	20240823	100600	6206225	5010	5010	5010	5010	0
569	20240823	100500	6206225	5010	5010	5010	5010	21
570	20240823	100400	6101015	5000	5000	5000	5000	0
571	20240823	100300	6101015	5000	5000	5000	5000	1
572	20240823	100200	6096015	5010	5010	5010	5010	1
573	20240823	100100	6091005	5010	5000	5010	5000	3
574	20240823	100000	6075985	5000	5000	5000	5000	0
575	20240823	095900	6075985	5000	5000	5000	5000	0
576	20240823	095800	6075985	5000	5000	5000	5000	2
577	20240823	095700	6065985	5000	5000	5000	5000	1
578	20240823	095600	6060985	4995	4995	4995	4995	0
579	20240823	095500	6060985	4995	4995	4995	4995	0
580	20240823	095400	6060985	4995	4995	4995	4995	0
581	20240823	095300	6060985	4995	4995	4995	4995	0
582	20240823	095200	6060985	4995	4995	4995	4995	208
583	20240823	095100	5022025	5000	5000	5000	5000	0
584	20240823	095000	5022025	5000	5000	5000	5000	0
585	20240823	094900	5022025	5000	5000	5000	5000	0
586	20240823	094800	5022025	5000	5000	5000	5000	0
587	20240823	094700	5022025	5000	5000	5000	5000	0
588	20240823	094600	5022025	5000	5000	5000	5000	0
589	20240823	094500	5022025	5000	5000	5000	5000	0
590	20240823	094400	5022025	5000	5000	5000	5000	0
591	20240823	094300	5022025	5000	5000	5000	5000	2
592	20240823	094200	5012025	5010	5010	5010	5010	2
593	20240823	094100	5002005	5010	5010	5010	5010	0
594	20240823	094000	5002005	5010	5010	5010	5010	1
595	20240823	093900	4996995	5010	5010	5010	5010	0
596	20240823	093800	4996995	5010	5010	5010	5010	2
597	20240823	093700	4986975	5010	5010	5010	5010	3
598	20240823	093600	4971945	5010	5010	5010	5010	1
599	20240823	093500	4966935	5000	5000	5000	5000	0
600	20240823	093400	4966935	5000	4995	5000	4995	721
601	20240823	093300	1361945	4995	4995	4995	4995	0
602	20240823	093200	1361945	4995	4995	4995	4995	1
603	20240823	093100	1356950	4995	4995	4995	4995	0
604	20240823	093000	1356950	4995	4995	4995	4995	0
605	20240823	092900	1356950	4995	4995	4995	4995	67
606	20240823	092800	1022285	4995	4995	4995	4995	0
607	20240823	092700	1022285	4995	4995	4995	4995	0
608	20240823	092600	1022285	4995	4995	4995	4995	9
609	20240823	092500	977330	4995	4995	4995	4995	0
610	20240823	092400	977330	4995	4995	4995	4995	0
611	20240823	092300	977330	4995	4995	4995	4995	68
612	20240823	092200	637670	4995	4980	4995	4980	59
613	20240823	092100	343115	4980	4980	4990	4980	5
614	20240823	092000	318205	4975	4975	4975	4975	0
615	20240823	091900	318205	4975	4975	4975	4975	12
616	20240823	091800	258505	4975	4975	4975	4975	19
617	20240823	091700	163980	4975	4975	4975	4975	0
618	20240823	091600	163980	4975	4975	4975	4975	0
619	20240823	091500	163980	4975	4975	4975	4975	0
620	20240823	091400	163980	4975	4970	4975	4970	3
621	20240823	091300	149060	4975	4975	4975	4975	1
622	20240823	091200	144085	4980	4980	4980	4980	0
623	20240823	091100	144085	4980	4980	4980	4980	0
624	20240823	091000	144085	4980	4980	4980	4980	1
625	20240823	090900	139105	4975	4975	4975	4975	15
626	20240823	090800	64480	4960	4960	4960	4960	0
627	20240823	090700	64480	4960	4960	4960	4960	0
628	20240823	090600	64480	4960	4960	4960	4960	0
629	20240823	090500	64480	4960	4960	4960	4960	0
630	20240823	090400	64480	4960	4960	4960	4960	0
631	20240823	090300	64480	4960	4960	4960	4960	0
632	20240823	090200	64480	4960	4960	4960	4960	0
633	20240823	090100	64480	4960	4960	4960	4960	0
634	20240823	090000	64480	4960	4960	4960	4960	13