KissMeData/237750/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	204400	339545960	4985	4985	4985	4985	278
3	20240822	204300	339545960	4985	4985	4985	4985	0
4	20240822	204200	339545960	4985	4985	4985	4985	0
5	20240822	204100	339545960	4985	4985	4985	4985	0
6	20240822	204000	339545960	4985	4985	4985	4985	0
7	20240822	203900	339545960	4985	4985	4985	4985	0
8	20240822	203800	339545960	4985	4985	4985	4985	0
9	20240822	203700	339545960	4985	4985	4985	4985	0
10	20240822	203600	339545960	4985	4985	4985	4985	0
11	20240822	203500	339545960	4985	4985	4985	4985	0
12	20240822	203400	339545960	4985	4985	4985	4985	0
13	20240822	203300	339545960	4985	4985	4985	4985	0
14	20240822	203200	339545960	4985	4985	4985	4985	0
15	20240822	203100	339545960	4985	4985	4985	4985	0
16	20240822	203000	339545960	4985	4985	4985	4985	0
17	20240822	202900	339545960	4985	4985	4985	4985	0
18	20240822	202800	339545960	4985	4985	4985	4985	0
19	20240822	202700	339545960	4985	4985	4985	4985	0
20	20240822	202600	339545960	4985	4985	4985	4985	0
21	20240822	202500	339545960	4985	4985	4985	4985	0
22	20240822	202400	339545960	4985	4985	4985	4985	0
23	20240822	202300	339545960	4985	4985	4985	4985	0
24	20240822	202200	339545960	4985	4985	4985	4985	0
25	20240822	202100	339545960	4985	4985	4985	4985	0
26	20240822	202000	339545960	4985	4985	4985	4985	0
27	20240822	201900	339545960	4985	4985	4985	4985	0
28	20240822	201800	339545960	4985	4985	4985	4985	0
29	20240822	201700	339545960	4985	4985	4985	4985	0
30	20240822	201600	339545960	4985	4985	4985	4985	0
31	20240822	201500	339545960	4985	4985	4985	4985	0
32	20240822	201400	339545960	4985	4985	4985	4985	278
33	20240822	201300	339545960	4985	4985	4985	4985	0
34	20240822	201200	339545960	4985	4985	4985	4985	0
35	20240822	201100	339545960	4985	4985	4985	4985	0
36	20240822	201000	339545960	4985	4985	4985	4985	0
37	20240822	200900	339545960	4985	4985	4985	4985	0
38	20240822	200800	339545960	4985	4985	4985	4985	0
39	20240822	200700	339545960	4985	4985	4985	4985	0
40	20240822	200600	339545960	4985	4985	4985	4985	0
41	20240822	200500	339545960	4985	4985	4985	4985	0
42	20240822	200400	339545960	4985	4985	4985	4985	0
43	20240822	200300	339545960	4985	4985	4985	4985	0
44	20240822	200200	339545960	4985	4985	4985	4985	0
45	20240822	200100	339545960	4985	4985	4985	4985	0
46	20240822	200000	339545960	4985	4985	4985	4985	0
47	20240822	195900	339545960	4985	4985	4985	4985	0
48	20240822	195800	339545960	4985	4985	4985	4985	0
49	20240822	195700	339545960	4985	4985	4985	4985	0
50	20240822	195600	339545960	4985	4985	4985	4985	0
51	20240822	195500	339545960	4985	4985	4985	4985	0
52	20240822	195400	339545960	4985	4985	4985	4985	0
53	20240822	195300	339545960	4985	4985	4985	4985	0
54	20240822	195200	339545960	4985	4985	4985	4985	0
55	20240822	195100	339545960	4985	4985	4985	4985	0
56	20240822	195000	339545960	4985	4985	4985	4985	0
57	20240822	194900	339545960	4985	4985	4985	4985	0
58	20240822	194800	339545960	4985	4985	4985	4985	0
59	20240822	194700	339545960	4985	4985	4985	4985	0
60	20240822	194600	339545960	4985	4985	4985	4985	0
61	20240822	194500	339545960	4985	4985	4985	4985	0
62	20240822	194400	339545960	4985	4985	4985	4985	278
63	20240822	194300	339545960	4985	4985	4985	4985	0
64	20240822	194200	339545960	4985	4985	4985	4985	0
65	20240822	194100	339545960	4985	4985	4985	4985	0
66	20240822	194000	339545960	4985	4985	4985	4985	0
67	20240822	193900	339545960	4985	4985	4985	4985	0
68	20240822	193800	339545960	4985	4985	4985	4985	0
69	20240822	193700	339545960	4985	4985	4985	4985	0
70	20240822	193600	339545960	4985	4985	4985	4985	0
71	20240822	193500	339545960	4985	4985	4985	4985	0
72	20240822	193400	339545960	4985	4985	4985	4985	0
73	20240822	193300	339545960	4985	4985	4985	4985	0
74	20240822	193200	339545960	4985	4985	4985	4985	0
75	20240822	193100	339545960	4985	4985	4985	4985	0
76	20240822	193000	339545960	4985	4985	4985	4985	0
77	20240822	192900	339545960	4985	4985	4985	4985	0
78	20240822	192800	339545960	4985	4985	4985	4985	0
79	20240822	192700	339545960	4985	4985	4985	4985	0
80	20240822	192600	339545960	4985	4985	4985	4985	0
81	20240822	192500	339545960	4985	4985	4985	4985	0
82	20240822	192400	339545960	4985	4985	4985	4985	0
83	20240822	192300	339545960	4985	4985	4985	4985	0
84	20240822	192200	339545960	4985	4985	4985	4985	0
85	20240822	192100	339545960	4985	4985	4985	4985	0
86	20240822	192000	339545960	4985	4985	4985	4985	0
87	20240822	191900	339545960	4985	4985	4985	4985	0
88	20240822	191800	339545960	4985	4985	4985	4985	0
89	20240822	191700	339545960	4985	4985	4985	4985	0
90	20240822	191600	339545960	4985	4985	4985	4985	0
91	20240822	191500	339545960	4985	4985	4985	4985	0
92	20240822	191400	339545960	4985	4985	4985	4985	278
93	20240822	191300	339545960	4985	4985	4985	4985	0
94	20240822	191200	339545960	4985	4985	4985	4985	0
95	20240822	191100	339545960	4985	4985	4985	4985	0
96	20240822	191000	339545960	4985	4985	4985	4985	0
97	20240822	190900	339545960	4985	4985	4985	4985	0
98	20240822	190800	339545960	4985	4985	4985	4985	0
99	20240822	190700	339545960	4985	4985	4985	4985	0
100	20240822	190600	339545960	4985	4985	4985	4985	0
101	20240822	190500	339545960	4985	4985	4985	4985	0
102	20240822	190400	339545960	4985	4985	4985	4985	0
103	20240822	190300	339545960	4985	4985	4985	4985	0
104	20240822	190200	339545960	4985	4985	4985	4985	0
105	20240822	190100	339545960	4985	4985	4985	4985	0
106	20240822	190000	339545960	4985	4985	4985	4985	0
107	20240822	185900	339545960	4985	4985	4985	4985	0
108	20240822	185800	339545960	4985	4985	4985	4985	0
109	20240822	185700	339545960	4985	4985	4985	4985	0
110	20240822	185600	339545960	4985	4985	4985	4985	0
111	20240822	185500	339545960	4985	4985	4985	4985	0
112	20240822	185400	339545960	4985	4985	4985	4985	0
113	20240822	185300	339545960	4985	4985	4985	4985	0
114	20240822	185200	339545960	4985	4985	4985	4985	0
115	20240822	185100	339545960	4985	4985	4985	4985	0
116	20240822	185000	339545960	4985	4985	4985	4985	0
117	20240822	184900	339545960	4985	4985	4985	4985	0
118	20240822	184800	339545960	4985	4985	4985	4985	0
119	20240822	184700	339545960	4985	4985	4985	4985	0
120	20240822	184600	339545960	4985	4985	4985	4985	0
121	20240822	184500	339545960	4985	4985	4985	4985	0
122	20240822	184400	339545960	4985	4985	4985	4985	278
123	20240822	184300	339545960	4985	4985	4985	4985	0
124	20240822	184200	339545960	4985	4985	4985	4985	0
125	20240822	184100	339545960	4985	4985	4985	4985	0
126	20240822	184000	339545960	4985	4985	4985	4985	0
127	20240822	183900	339545960	4985	4985	4985	4985	0
128	20240822	183800	339545960	4985	4985	4985	4985	0
129	20240822	183700	339545960	4985	4985	4985	4985	0
130	20240822	183600	339545960	4985	4985	4985	4985	0
131	20240822	183500	339545960	4985	4985	4985	4985	0
132	20240822	183400	339545960	4985	4985	4985	4985	0
133	20240822	183300	339545960	4985	4985	4985	4985	0
134	20240822	183200	339545960	4985	4985	4985	4985	0
135	20240822	183100	339545960	4985	4985	4985	4985	0
136	20240822	183000	339545960	4985	4985	4985	4985	0
137	20240822	182900	339545960	4985	4985	4985	4985	0
138	20240822	182800	339545960	4985	4985	4985	4985	0
139	20240822	182700	339545960	4985	4985	4985	4985	0
140	20240822	182600	339545960	4985	4985	4985	4985	0
141	20240822	182500	339545960	4985	4985	4985	4985	0
142	20240822	182400	339545960	4985	4985	4985	4985	0
143	20240822	182300	339545960	4985	4985	4985	4985	0
144	20240822	182200	339545960	4985	4985	4985	4985	0
145	20240822	182100	339545960	4985	4985	4985	4985	0
146	20240822	182000	339545960	4985	4985	4985	4985	0
147	20240822	181900	339545960	4985	4985	4985	4985	0
148	20240822	181800	339545960	4985	4985	4985	4985	0
149	20240822	181700	339545960	4985	4985	4985	4985	0
150	20240822	181600	339545960	4985	4985	4985	4985	0
151	20240822	181500	339545960	4985	4985	4985	4985	0
152	20240822	181400	339545960	4985	4985	4985	4985	278
153	20240822	181300	339545960	4985	4985	4985	4985	0
154	20240822	181200	339545960	4985	4985	4985	4985	0
155	20240822	181100	339545960	4985	4985	4985	4985	0
156	20240822	181000	339545960	4985	4985	4985	4985	0
157	20240822	180900	339545960	4985	4985	4985	4985	0
158	20240822	180800	339545960	4985	4985	4985	4985	0
159	20240822	180700	339545960	4985	4985	4985	4985	0
160	20240822	180600	339545960	4985	4985	4985	4985	0
161	20240822	180500	339545960	4985	4985	4985	4985	0
162	20240822	180400	339545960	4985	4985	4985	4985	0
163	20240822	180300	339545960	4985	4985	4985	4985	0
164	20240822	180200	339545960	4985	4985	4985	4985	0
165	20240822	180100	339545960	4985	4985	4985	4985	0
166	20240822	180000	339545960	4985	4985	4985	4985	0
167	20240822	175900	339545960	4985	4985	4985	4985	0
168	20240822	175800	339545960	4985	4985	4985	4985	0
169	20240822	175700	339545960	4985	4985	4985	4985	0
170	20240822	175600	339545960	4985	4985	4985	4985	0
171	20240822	175500	339545960	4985	4985	4985	4985	0
172	20240822	175400	339545960	4985	4985	4985	4985	0
173	20240822	175300	339545960	4985	4985	4985	4985	0
174	20240822	175200	339545960	4985	4985	4985	4985	0
175	20240822	175100	339545960	4985	4985	4985	4985	0
176	20240822	175000	339545960	4985	4985	4985	4985	0
177	20240822	174900	339545960	4985	4985	4985	4985	0
178	20240822	174800	339545960	4985	4985	4985	4985	0
179	20240822	174700	339545960	4985	4985	4985	4985	0
180	20240822	174600	339545960	4985	4985	4985	4985	0
181	20240822	174500	339545960	4985	4985	4985	4985	0
182	20240822	174400	339545960	4985	4985	4985	4985	278
183	20240822	174300	339545960	4985	4985	4985	4985	0
184	20240822	174200	339545960	4985	4985	4985	4985	0
185	20240822	174100	339545960	4985	4985	4985	4985	0
186	20240822	174000	339545960	4985	4985	4985	4985	0
187	20240822	173900	339545960	4985	4985	4985	4985	0
188	20240822	173800	339545960	4985	4985	4985	4985	0
189	20240822	173700	339545960	4985	4985	4985	4985	0
190	20240822	173600	339545960	4985	4985	4985	4985	0
191	20240822	173500	339545960	4985	4985	4985	4985	0
192	20240822	173400	339545960	4985	4985	4985	4985	0
193	20240822	173300	339545960	4985	4985	4985	4985	0
194	20240822	173200	339545960	4985	4985	4985	4985	0
195	20240822	173100	339545960	4985	4985	4985	4985	0
196	20240822	173000	339545960	4985	4985	4985	4985	0
197	20240822	172900	339545960	4985	4985	4985	4985	0
198	20240822	172800	339545960	4985	4985	4985	4985	0
199	20240822	172700	339545960	4985	4985	4985	4985	0
200	20240822	172600	339545960	4985	4985	4985	4985	0
201	20240822	172500	339545960	4985	4985	4985	4985	0
202	20240822	172400	339545960	4985	4985	4985	4985	0
203	20240822	172300	339545960	4985	4985	4985	4985	0
204	20240822	172200	339545960	4985	4985	4985	4985	0
205	20240822	172100	339545960	4985	4985	4985	4985	0
206	20240822	172000	339545960	4985	4985	4985	4985	0
207	20240822	171900	339545960	4985	4985	4985	4985	0
208	20240822	171800	339545960	4985	4985	4985	4985	0
209	20240822	171700	339545960	4985	4985	4985	4985	0
210	20240822	171600	339545960	4985	4985	4985	4985	0
211	20240822	171500	339545960	4985	4985	4985	4985	0
212	20240822	171400	339545960	4985	4985	4985	4985	278
213	20240822	171300	339545960	4985	4985	4985	4985	0
214	20240822	171200	339545960	4985	4985	4985	4985	0
215	20240822	171100	339545960	4985	4985	4985	4985	0
216	20240822	171000	339545960	4985	4985	4985	4985	0
217	20240822	170900	339545960	4985	4985	4985	4985	0
218	20240822	170800	339545960	4985	4985	4985	4985	0
219	20240822	170700	339545960	4985	4985	4985	4985	0
220	20240822	170600	339545960	4985	4985	4985	4985	0
221	20240822	170500	339545960	4985	4985	4985	4985	0
222	20240822	170400	339545960	4985	4985	4985	4985	0
223	20240822	170300	339545960	4985	4985	4985	4985	0
224	20240822	170200	339545960	4985	4985	4985	4985	0
225	20240822	170100	339545960	4985	4985	4985	4985	0
226	20240822	170000	339545960	4985	4985	4985	4985	0
227	20240822	165900	339545960	4985	4985	4985	4985	0
228	20240822	165800	339545960	4985	4985	4985	4985	0
229	20240822	165700	339545960	4985	4985	4985	4985	0
230	20240822	165600	339545960	4985	4985	4985	4985	0
231	20240822	165500	339545960	4985	4985	4985	4985	0
232	20240822	165400	339545960	4985	4985	4985	4985	0
233	20240822	165300	339545960	4985	4985	4985	4985	0
234	20240822	165200	339545960	4985	4985	4985	4985	0
235	20240822	165100	339545960	4985	4985	4985	4985	0
236	20240822	165000	339545960	4985	4985	4985	4985	0
237	20240822	164900	339545960	4985	4985	4985	4985	0
238	20240822	164800	339545960	4985	4985	4985	4985	0
239	20240822	164700	339545960	4985	4985	4985	4985	0
240	20240822	164600	339545960	4985	4985	4985	4985	0
241	20240822	164500	339545960	4985	4985	4985	4985	0
242	20240822	164400	339545960	4985	4985	4985	4985	278
243	20240822	164300	339545960	4985	4985	4985	4985	0
244	20240822	164200	339545960	4985	4985	4985	4985	0
245	20240822	164100	339545960	4985	4985	4985	4985	0
246	20240822	164000	339545960	4985	4985	4985	4985	0
247	20240822	163900	339545960	4985	4985	4985	4985	0
248	20240822	163800	339545960	4985	4985	4985	4985	0
249	20240822	163700	339545960	4985	4985	4985	4985	0
250	20240822	163600	339545960	4985	4985	4985	4985	0
251	20240822	163500	339545960	4985	4985	4985	4985	0
252	20240822	163400	339545960	4985	4985	4985	4985	0
253	20240822	163300	339545960	4985	4985	4985	4985	0
254	20240822	163200	339545960	4985	4985	4985	4985	0
255	20240822	163100	339545960	4985	4985	4985	4985	0
256	20240822	163000	339545960	4985	4985	4985	4985	0
257	20240822	162900	339545960	4985	4985	4985	4985	0
258	20240822	162800	339545960	4985	4985	4985	4985	0
259	20240822	162700	339545960	4985	4985	4985	4985	0
260	20240822	162600	339545960	4985	4985	4985	4985	0
261	20240822	162500	339545960	4985	4985	4985	4985	0
262	20240822	162400	339545960	4985	4985	4985	4985	0
263	20240822	162300	339545960	4985	4985	4985	4985	0
264	20240822	162200	339545960	4985	4985	4985	4985	0
265	20240822	162100	339545960	4985	4985	4985	4985	0
266	20240822	162000	339545960	4985	4985	4985	4985	0
267	20240822	161900	339545960	4985	4985	4985	4985	0
268	20240822	161800	339545960	4985	4985	4985	4985	0
269	20240822	161700	339545960	4985	4985	4985	4985	0
270	20240822	161600	339545960	4985	4985	4985	4985	0
271	20240822	161500	339545960	4985	4985	4985	4985	0
272	20240822	161400	339545960	4985	4985	4985	4985	278
273	20240822	161300	339545960	4985	4985	4985	4985	0
274	20240822	161200	339545960	4985	4985	4985	4985	0
275	20240822	161100	339545960	4985	4985	4985	4985	0
276	20240822	161000	339545960	4985	4985	4985	4985	0
277	20240822	160900	339545960	4985	4985	4985	4985	0
278	20240822	160800	339545960	4985	4985	4985	4985	0
279	20240822	160700	339545960	4985	4985	4985	4985	0
280	20240822	160600	339545960	4985	4985	4985	4985	0
281	20240822	160500	339545960	4985	4985	4985	4985	0
282	20240822	160400	339545960	4985	4985	4985	4985	0
283	20240822	160300	339545960	4985	4985	4985	4985	0
284	20240822	160200	339545960	4985	4985	4985	4985	0
285	20240822	160100	339545960	4985	4985	4985	4985	0
286	20240822	160000	339545960	4985	4985	4985	4985	0
287	20240822	155900	339545960	4985	4985	4985	4985	0
288	20240822	155800	339545960	4985	4985	4985	4985	0
289	20240822	155700	339545960	4985	4985	4985	4985	0
290	20240822	155600	339545960	4985	4985	4985	4985	0
291	20240822	155500	339545960	4985	4985	4985	4985	0
292	20240822	155400	339545960	4985	4985	4985	4985	0
293	20240822	155300	339545960	4985	4985	4985	4985	0
294	20240822	155200	339545960	4985	4985	4985	4985	0
295	20240822	155100	339545960	4985	4985	4985	4985	0
296	20240822	155000	339545960	4985	4985	4985	4985	0
297	20240822	154900	339545960	4985	4985	4985	4985	0
298	20240822	154800	339545960	4985	4985	4985	4985	0
299	20240822	154700	339545960	4985	4985	4985	4985	0
300	20240822	154600	339545960	4985	4985	4985	4985	0
301	20240822	154500	339545960	4985	4985	4985	4985	0
302	20240822	154400	339545960	4985	4985	4985	4985	278
303	20240822	154300	339545960	4985	4985	4985	4985	0
304	20240822	154200	339545960	4985	4985	4985	4985	0
305	20240822	154100	339545960	4985	4985	4985	4985	0
306	20240822	154000	339545960	4985	4985	4985	4985	0
307	20240822	153900	339545960	4985	4985	4985	4985	0
308	20240822	153800	339545960	4985	4985	4985	4985	0
309	20240822	153700	339545960	4985	4985	4985	4985	0
310	20240822	153600	339545960	4985	4985	4985	4985	0
311	20240822	153500	339545960	4985	4985	4985	4985	0
312	20240822	153400	339545960	4985	4985	4985	4985	0
313	20240822	153300	339545960	4985	4985	4985	4985	0
314	20240822	153200	339545960	4985	4985	4985	4985	0
315	20240822	153100	339545960	4985	4985	4985	4985	0
316	20240822	153000	339545960	4985	4985	4985	4985	278
317	20240822	152900	338160130	4985	4985	4985	4985	0
318	20240822	152800	338160130	4985	4985	4985	4985	0
319	20240822	152700	338160130	4985	4985	4985	4985	0
320	20240822	152600	338160130	4985	4985	4985	4985	0
321	20240822	152500	338160130	4985	4985	4985	4985	0
322	20240822	152400	338160130	4985	4985	4985	4985	0
323	20240822	152300	338160130	4985	4985	4985	4985	0
324	20240822	152200	338160130	4985	4985	4985	4985	0
325	20240822	152100	338160130	4985	4985	4985	4985	0
326	20240822	152000	338160130	4985	4985	4985	4985	0
327	20240822	151900	338160130	4985	4985	4985	4985	672
328	20240822	151800	334810210	4985	4985	4985	4985	387
329	20240822	151700	332881015	4995	4995	4995	4995	0
330	20240822	151600	332881015	4995	5000	5000	4995	11
331	20240822	151500	332826040	4985	4990	4990	4985	770
332	20240822	151400	328987005	5010	5010	5010	5010	0
333	20240822	151300	328987005	5010	5010	5010	5010	0
334	20240822	151200	328987005	5010	5010	5010	5010	2
335	20240822	151100	328976985	5010	5010	5010	5010	6
336	20240822	151000	328946925	5010	5010	5010	5010	0
337	20240822	150900	328946925	5010	5010	5010	5010	13
338	20240822	150800	328881795	5010	5010	5010	5010	0
339	20240822	150700	328881795	5010	4990	5010	4990	45
340	20240822	150600	328657045	5010	5010	5010	5010	0
341	20240822	150500	328657045	5010	5010	5010	5010	0
342	20240822	150400	328657045	5010	5010	5010	5010	0
343	20240822	150300	328657045	5010	4995	5010	4995	17
344	20240822	150200	328571890	4990	4990	4990	4990	1
345	20240822	150100	328566900	5010	5010	5010	5010	0
346	20240822	150000	328566900	5010	5010	5010	5010	0
347	20240822	145900	328566900	5010	5010	5010	5010	0
348	20240822	145800	328566900	5010	5010	5010	5010	0
349	20240822	145700	328566900	5010	5010	5010	5010	0
350	20240822	145600	328566900	5010	5010	5010	5010	0
351	20240822	145500	328566900	5010	5010	5010	5010	5
352	20240822	145400	328541850	4990	4990	4990	4990	5
353	20240822	145300	328516900	4990	4990	4990	4990	0
354	20240822	145200	328516900	4990	4990	4990	4990	0
355	20240822	145100	328516900	4990	4990	4990	4990	40
356	20240822	145000	328317300	5010	5010	5010	5010	0
357	20240822	144900	328317300	5010	5010	5010	5010	0
358	20240822	144800	328317300	5010	5010	5010	5010	0
359	20240822	144700	328317300	5010	5010	5010	5010	0
360	20240822	144600	328317300	5010	5010	5010	5010	0
361	20240822	144500	328317300	5010	5010	5010	5010	16
362	20240822	144400	328237140	4990	4995	4995	4990	2
363	20240822	144300	328227155	5010	5010	5010	5010	0
364	20240822	144200	328227155	5010	5010	5010	5010	0
365	20240822	144100	328227155	5010	5010	5010	5010	5
366	20240822	144000	328202105	4990	4990	4990	4990	6
367	20240822	143900	328172165	5010	5010	5010	5010	0
368	20240822	143800	328172165	5010	5010	5010	5010	0
369	20240822	143700	328172165	5010	5010	5010	5010	0
370	20240822	143600	328172165	5010	5010	5010	5010	0
371	20240822	143500	328172165	5010	5010	5010	5010	0
372	20240822	143400	328172165	5010	5010	5010	5010	0
373	20240822	143300	328172165	5010	5010	5010	5010	0
374	20240822	143200	328172165	5010	5010	5010	5010	0
375	20240822	143100	328172165	5010	5010	5010	5010	0
376	20240822	143000	328172165	5010	5010	5010	5010	194
377	20240822	142900	327200225	5010	5010	5010	5010	0
378	20240822	142800	327200225	5010	5010	5010	5010	0
379	20240822	142700	327200225	5010	5010	5010	5010	0
380	20240822	142600	327200225	5010	5010	5010	5010	0
381	20240822	142500	327200225	5010	5010	5010	5010	0
382	20240822	142400	327200225	5010	5010	5010	5010	4
383	20240822	142300	327180185	4990	4995	4995	4990	8
384	20240822	142200	327140245	5010	5010	5010	5010	0
385	20240822	142100	327140245	5010	5000	5010	5000	214
386	20240822	142000	326070185	5000	4975	5000	4975	14
387	20240822	141900	326000285	5000	5000	5000	5000	0
388	20240822	141800	326000285	5000	5000	5000	5000	0
389	20240822	141700	326000285	5000	4970	5000	4965	656
390	20240822	141600	322743005	4970	4970	4970	4970	0
391	20240822	141500	322743005	4970	4970	4970	4970	0
392	20240822	141400	322743005	4970	4970	4970	4970	0
393	20240822	141300	322743005	4970	4970	4970	4970	0
394	20240822	141200	322743005	4970	4970	4970	4970	0
395	20240822	141100	322743005	4970	4970	4970	4970	14
396	20240822	141000	322673425	5000	5000	5000	5000	30
397	20240822	140900	322523425	5000	5000	5000	5000	0
398	20240822	140800	322523425	5000	5000	5000	5000	0
399	20240822	140700	322523425	5000	5000	5000	5000	0
400	20240822	140600	322523425	5000	5000	5000	5000	0
401	20240822	140500	322523425	5000	4995	5000	4995	20
402	20240822	140400	322423480	5000	5000	5000	5000	5
403	20240822	140300	322398480	4990	4990	4990	4990	0
404	20240822	140200	322398480	4990	4990	4990	4990	41
405	20240822	140100	322193890	4990	4990	4990	4990	0
406	20240822	140000	322193890	4990	4990	4990	4990	0
407	20240822	135900	322193890	4990	4995	4995	4990	16
408	20240822	135800	322114020	5010	5010	5010	5010	0
409	20240822	135700	322114020	5010	4980	5010	4980	301
410	20240822	135600	320612855	4980	4960	4980	4955	107
411	20240822	135500	320081235	4980	4980	4980	4980	2
412	20240822	135400	320071275	4980	4980	4980	4980	0
413	20240822	135300	320071275	4980	4980	4980	4980	0
414	20240822	135200	320071275	4980	4975	4980	4975	40
415	20240822	135100	319872085	4980	4980	4980	4980	0
416	20240822	135000	319872085	4980	4980	4980	4980	0
417	20240822	134900	319872085	4980	4980	4980	4980	0
418	20240822	134800	319872085	4980	4980	4980	4980	0
419	20240822	134700	319872085	4980	4980	4980	4980	1
420	20240822	134600	319867105	4950	4950	4950	4950	0
421	20240822	134500	319867105	4950	4950	4950	4950	0
422	20240822	134400	319867105	4950	4950	4950	4950	0
423	20240822	134300	319867105	4950	4950	4950	4950	0
424	20240822	134200	319867105	4950	4980	4980	4950	116
425	20240822	134100	319292425	4970	4970	4970	4970	160
426	20240822	134000	318497225	4980	4980	4980	4980	0
427	20240822	133900	318497225	4980	4955	4980	4955	106
428	20240822	133800	317971845	4990	4990	4990	4990	0
429	20240822	133700	317971845	4990	4990	4990	4990	10
430	20240822	133600	317921945	4955	4960	4960	4955	201
431	20240822	133500	316925740	4990	4990	4990	4990	0
432	20240822	133400	316925740	4990	4990	4990	4990	0
433	20240822	133300	316925740	4990	4990	4990	4990	0
434	20240822	133200	316925740	4990	4990	4990	4990	2
435	20240822	133100	316915760	4990	4990	4990	4990	0
436	20240822	133000	316915760	4990	4990	4990	4990	0
437	20240822	132900	316915760	4990	4985	4990	4985	16
438	20240822	132800	316835985	4985	4985	4985	4985	2
439	20240822	132700	316826015	4995	4995	4995	4995	0
440	20240822	132600	316826015	4995	4995	4995	4995	0
441	20240822	132500	316826015	4995	4995	4995	4995	0
442	20240822	132400	316826015	4995	4995	4995	4995	0
443	20240822	132300	316826015	4995	4995	4995	4995	0
444	20240822	132200	316826015	4995	4995	4995	4995	0
445	20240822	132100	316826015	4995	4995	4995	4995	0
446	20240822	132000	316826015	4995	4995	4995	4995	0
447	20240822	131900	316826015	4995	4995	4995	4995	5
448	20240822	131800	316801040	4955	4955	4955	4955	0
449	20240822	131700	316801040	4955	4955	4955	4955	0
450	20240822	131600	316801040	4955	4950	5000	4950	297
451	20240822	131500	315325760	4975	4970	4975	4970	158
452	20240822	131400	314540425	4970	4970	4970	4970	0
453	20240822	131300	314540425	4970	4970	4970	4970	0
454	20240822	131200	314540425	4970	4970	4970	4970	1
455	20240822	131100	314535455	4975	4975	4975	4975	0
456	20240822	131000	314535455	4975	4975	4975	4975	0
457	20240822	130900	314535455	4975	4975	4975	4975	0
458	20240822	130800	314535455	4975	4975	4975	4975	0
459	20240822	130700	314535455	4975	4975	4975	4975	0
460	20240822	130600	314535455	4975	4975	4975	4975	0
461	20240822	130500	314535455	4975	4975	4975	4975	0
462	20240822	130400	314535455	4975	4975	4975	4975	0
463	20240822	130300	314535455	4975	4975	4975	4975	53
464	20240822	130200	314271780	4960	4950	4960	4950	764
465	20240822	130100	310483950	4950	4950	4950	4950	0
466	20240822	130000	310483950	4950	4950	4950	4950	1
467	20240822	125900	310479000	4950	4950	4950	4950	0
468	20240822	125800	310479000	4950	4950	4950	4950	0
469	20240822	125700	310479000	4950	4950	4950	4950	0
470	20240822	125600	310479000	4950	4950	4950	4950	0
471	20240822	125500	310479000	4950	4950	4950	4950	0
472	20240822	125400	310479000	4950	4950	4950	4950	0
473	20240822	125300	310479000	4950	4950	4950	4950	0
474	20240822	125200	310479000	4950	4950	4950	4950	5
475	20240822	125100	310454250	4935	4930	4935	4930	75
476	20240822	125000	310084400	4900	4900	4900	4900	0
477	20240822	124900	310084400	4900	4900	4900	4900	0
478	20240822	124800	310084400	4900	4900	4900	4900	20
479	20240822	124700	309986400	4900	4900	4900	4900	0
480	20240822	124600	309986400	4900	4905	4905	4900	1192
481	20240822	124500	304142415	4905	4905	4905	4905	0
482	20240822	124400	304142415	4905	4905	4905	4905	0
483	20240822	124300	304142415	4905	4940	4940	4905	215
484	20240822	124200	303087770	4905	4905	4905	4905	0
485	20240822	124100	303087770	4905	4905	4905	4905	95
486	20240822	124000	302621795	4905	4905	4905	4905	0
487	20240822	123900	302621795	4905	4905	4905	4905	0
488	20240822	123800	302621795	4905	4905	4905	4905	554
489	20240822	123700	299904425	4955	4955	4955	4955	0
490	20240822	123600	299904425	4955	4955	4955	4955	0
491	20240822	123500	299904425	4955	4955	4955	4955	0
492	20240822	123400	299904425	4955	4955	4955	4955	0
493	20240822	123300	299904425	4955	4955	4955	4955	0
494	20240822	123200	299904425	4955	4955	4955	4955	0
495	20240822	123100	299904425	4955	4955	4955	4955	3
496	20240822	123000	299889560	4905	4905	4905	4905	0
497	20240822	122900	299889560	4905	4905	4905	4905	6
498	20240822	122800	299860130	4905	4950	4950	4905	226
499	20240822	122700	298749940	4965	4965	4965	4965	0
500	20240822	122600	298749940	4965	4965	4965	4965	3
501	20240822	122500	298735045	4955	4955	4955	4955	0
502	20240822	122400	298735045	4955	4965	4965	4955	2
503	20240822	122300	298725125	4960	4960	4960	4960	0
504	20240822	122200	298725125	4960	4945	4960	4945	660
505	20240822	122100	295456650	4945	4945	4945	4945	1
506	20240822	122000	295451705	4945	4945	4945	4945	0
507	20240822	121900	295451705	4945	4935	4945	4935	631
508	20240822	121800	292333430	4945	4945	4945	4945	0
509	20240822	121700	292333430	4945	4935	4945	4935	108
510	20240822	121600	291800440	4935	4935	4935	4935	0
511	20240822	121500	291800440	4935	4935	4935	4935	5
512	20240822	121400	291775765	4935	4935	4935	4935	0
513	20240822	121300	291775765	4935	4935	4935	4935	0
514	20240822	121200	291775765	4935	4935	4935	4935	0
515	20240822	121100	291775765	4935	4935	4935	4935	0
516	20240822	121000	291775765	4935	4925	4935	4905	4145
517	20240822	120900	271421905	4925	4965	4965	4925	46
518	20240822	120800	271194715	4925	4925	4925	4925	119
519	20240822	120700	270608640	4960	4970	4970	4925	4115
520	20240822	120600	250251085	4970	4980	4980	4970	2000
521	20240822	120500	240304870	4980	4980	4980	4980	0
522	20240822	120400	240304870	4980	4980	4980	4980	0
523	20240822	120300	240304870	4980	4980	4980	4980	0
524	20240822	120200	240304870	4980	4980	4980	4980	0
525	20240822	120100	240304870	4980	4980	4980	4980	9
526	20240822	120000	240260050	4975	4975	4975	4975	0
527	20240822	115900	240260050	4975	4980	4980	4975	100
528	20240822	115800	239762235	5000	5000	5000	5000	6
529	20240822	115700	239732235	4985	4985	4985	4985	200
530	20240822	115600	238735235	4985	4985	4985	4985	0
531	20240822	115500	238735235	4985	4990	4990	4985	599
532	20240822	115400	235749155	4995	5000	5010	4995	613
533	20240822	115300	232683750	5000	5000	5000	5000	100
534	20240822	115200	232183750	5010	5010	5010	5010	50
535	20240822	115100	231933250	5020	5020	5020	5020	0
536	20240822	115000	231933250	5020	5020	5020	5020	0
537	20240822	114900	231933250	5020	5020	5020	5020	0
538	20240822	114800	231933250	5020	5020	5020	5020	0
539	20240822	114700	231933250	5020	5020	5020	5020	0
540	20240822	114600	231933250	5020	5020	5020	5020	0
541	20240822	114500	231933250	5020	5020	5020	5020	3
542	20240822	114400	231918190	5000	5000	5000	5000	500
543	20240822	114300	229418190	5000	5000	5000	5000	0
544	20240822	114200	229418190	5000	5000	5000	5000	1
545	20240822	114100	229413190	5010	5010	5010	5010	0
546	20240822	114000	229413190	5010	5010	5010	5010	59
547	20240822	113900	229117600	5010	5010	5010	5010	60
548	20240822	113800	228817000	5020	5020	5020	5020	19
549	20240822	113700	228721620	5020	5020	5020	5020	0
550	20240822	113600	228721620	5020	5020	5020	5020	0
551	20240822	113500	228721620	5020	5010	5020	5000	245
552	20240822	113400	227495780	5010	5010	5010	5010	1477
553	20240822	113300	220096010	5010	5020	5020	5010	70
554	20240822	113200	219745110	5020	5020	5020	5020	889
555	20240822	113100	215282330	5050	5050	5050	5050	0
556	20240822	113000	215282330	5050	5050	5050	5050	0
557	20240822	112900	215282330	5050	5050	5050	5050	0
558	20240822	112800	215282330	5050	5050	5050	5050	0
559	20240822	112700	215282330	5050	5050	5050	5050	0
560	20240822	112600	215282330	5050	5050	5050	5050	0
561	20240822	112500	215282330	5050	5050	5050	5050	10
562	20240822	112400	215231830	5050	5050	5050	5050	0
563	20240822	112300	215231830	5050	5050	5050	5050	59
564	20240822	112200	214933880	5050	5040	5050	5040	5
565	20240822	112100	214908640	5030	5030	5030	5030	0
566	20240822	112000	214908640	5030	5030	5030	5030	0
567	20240822	111900	214908640	5030	5030	5030	5030	0
568	20240822	111800	214908640	5030	5030	5030	5030	200
569	20240822	111700	213902640	5030	5030	5030	5030	0
570	20240822	111600	213902640	5030	5030	5030	5030	1160
571	20240822	111500	208067840	5030	5030	5030	5030	0
572	20240822	111400	208067840	5030	5030	5030	5030	674
573	20240822	111300	204677620	5040	5040	5040	5040	0
574	20240822	111200	204677620	5040	5040	5040	5040	0
575	20240822	111100	204677620	5040	5040	5040	5040	0
576	20240822	111000	204677620	5040	5040	5040	5040	301
577	20240822	110900	203160580	5050	5050	5050	5050	0
578	20240822	110800	203160580	5050	5050	5050	5050	0
579	20240822	110700	203160580	5050	5050	5050	5050	0
580	20240822	110600	203160580	5050	5050	5050	5050	0
581	20240822	110500	203160580	5050	5050	5050	5050	0
582	20240822	110400	203160580	5050	5050	5050	5050	0
583	20240822	110300	203160580	5050	5050	5050	5050	20
584	20240822	110200	203059580	5050	5050	5050	5050	200
585	20240822	110100	202049580	5030	5030	5030	5030	0
586	20240822	110000	202049580	5030	5030	5030	5030	0
587	20240822	105900	202049580	5030	5030	5030	5030	0
588	20240822	105800	202049580	5030	5030	5030	5030	0
589	20240822	105700	202049580	5030	5030	5030	5030	0
590	20240822	105600	202049580	5030	5030	5030	5030	0
591	20240822	105500	202049580	5030	5030	5030	5030	1
592	20240822	105400	202044550	5030	5030	5030	5030	0
593	20240822	105300	202044550	5030	5030	5030	5030	0
594	20240822	105200	202044550	5030	5030	5030	5030	0
595	20240822	105100	202044550	5030	5030	5030	5030	0
596	20240822	105000	202044550	5030	5030	5030	5030	2
597	20240822	104900	202034490	5040	5040	5040	5040	1
598	20240822	104800	202029450	5040	5040	5040	5040	80
599	20240822	104700	201626250	5040	5040	5040	5040	0
600	20240822	104600	201626250	5040	5040	5040	5040	0
601	20240822	104500	201626250	5040	5040	5040	5040	0
602	20240822	104400	201626250	5040	5040	5040	5040	0
603	20240822	104300	201626250	5040	5050	5050	5040	70
604	20240822	104200	201273250	5040	5040	5040	5040	0
605	20240822	104100	201273250	5040	5040	5040	5040	1034
606	20240822	104000	196061890	5050	5050	5050	5050	2
607	20240822	103900	196051790	5060	5060	5060	5060	0
608	20240822	103800	196051790	5060	5060	5060	5060	5
609	20240822	103700	196026490	5070	5070	5070	5070	1
610	20240822	103600	196021420	5050	5060	5060	5050	1980
611	20240822	103500	186019700	5100	5100	5100	5100	0
612	20240822	103400	186019700	5100	5100	5100	5100	0
613	20240822	103300	186019700	5100	5100	5100	5100	0
614	20240822	103200	186019700	5100	5100	5100	5100	2
615	20240822	103100	186009500	5060	5070	5100	5060	1010
616	20240822	103000	180898650	5070	5070	5070	5070	0
617	20240822	102900	180898650	5070	5070	5070	5070	270
618	20240822	102800	179529750	5100	5100	5100	5100	0
619	20240822	102700	179529750	5100	5100	5100	5100	5
620	20240822	102600	179504250	5080	5080	5080	5080	838
621	20240822	102500	175247210	5110	5110	5110	5110	0
622	20240822	102400	175247210	5110	5110	5110	5110	0
623	20240822	102300	175247210	5110	5110	5110	5110	0
624	20240822	102200	175247210	5110	5110	5110	5110	0
625	20240822	102100	175247210	5110	5110	5110	5110	0
626	20240822	102000	175247210	5110	5110	5110	5110	0
627	20240822	101900	175247210	5110	5110	5120	5110	82
628	20240822	101800	174828170	5100	5100	5100	5100	0
629	20240822	101700	174828170	5100	5100	5100	5100	500
630	20240822	101600	172278170	5100	5100	5100	5100	0
631	20240822	101500	172278170	5100	5100	5100	5100	0
632	20240822	101400	172278170	5100	5100	5100	5100	3
633	20240822	101300	172262870	5090	5090	5090	5090	412
634	20240822	101200	170165790	5090	5090	5090	5090	98
635	20240822	101100	169666970	5090	5090	5090	5090	0
636	20240822	101000	169666970	5090	5090	5090	5090	5
637	20240822	100900	169641520	5080	5080	5080	5080	225
638	20240822	100800	168498520	5080	5080	5080	5080	275
639	20240822	100700	167101520	5080	5080	5080	5080	0
640	20240822	100600	167101520	5080	5070	5080	5060	985
641	20240822	100500	162113490	5080	5080	5080	5080	30
642	20240822	100400	161961090	5080	5090	5090	5080	13
643	20240822	100300	161894940	5090	5090	5090	5090	4
644	20240822	100200	161874580	5100	5100	5100	5100	0
645	20240822	100100	161874580	5100	5100	5100	5100	0
646	20240822	100000	161874580	5100	5100	5100	5100	0
647	20240822	095900	161874580	5100	5100	5100	5100	0
648	20240822	095800	161874580	5100	5100	5100	5100	0
649	20240822	095700	161874580	5100	5100	5100	5100	50
650	20240822	095600	161619580	5100	5080	5100	5070	449
651	20240822	095500	159342120	5100	5100	5100	5100	10
652	20240822	095400	159291120	5100	5100	5100	5100	0
653	20240822	095300	159291120	5100	5100	5100	5100	0
654	20240822	095200	159291120	5100	5100	5100	5100	0
655	20240822	095100	159291120	5100	5100	5100	5100	0
656	20240822	095000	159291120	5100	5100	5100	5100	0
657	20240822	094900	159291120	5100	5100	5100	5100	0
658	20240822	094800	159291120	5100	5100	5100	5100	0
659	20240822	094700	159291120	5100	5100	5100	5070	20
660	20240822	094600	159189500	5060	5070	5070	5060	229
661	20240822	094500	158029620	5070	5070	5070	5070	524
662	20240822	094400	155372940	5100	5100	5100	5100	332
663	20240822	094300	153679740	5100	5090	5110	5080	308
664	20240822	094200	152113450	5090	5090	5090	5090	2
665	20240822	094100	152103270	5110	5110	5110	5110	5
666	20240822	094000	152077720	5100	5110	5110	5100	516
667	20240822	093900	149442530	5150	5150	5150	5150	0
668	20240822	093800	149442530	5150	5150	5150	5150	0
669	20240822	093700	149442530	5150	5150	5150	5150	4
670	20240822	093600	149421930	5120	5120	5120	5120	0
671	20240822	093500	149421930	5120	5120	5120	5120	0
672	20240822	093400	149421930	5120	5120	5120	5120	0
673	20240822	093300	149421930	5120	5120	5120	5120	997
674	20240822	093200	144317290	5150	5150	5150	5150	17
675	20240822	093100	144229740	5150	5150	5150	5150	0
676	20240822	093000	144229740	5150	5150	5150	5150	0
677	20240822	092900	144229740	5150	5150	5150	5150	1
678	20240822	092800	144224590	5130	5130	5130	5130	1021
679	20240822	092700	138986860	5150	5150	5150	5150	1
680	20240822	092600	138981710	5130	5120	5130	5120	800
681	20240822	092500	134882710	5150	5150	5150	5150	5
682	20240822	092400	134856960	5110	5110	5110	5110	200
683	20240822	092300	133834960	5110	5120	5120	5110	335
684	20240822	092200	132119780	5120	5130	5130	5120	824
685	20240822	092100	127899400	5130	5150	5180	5130	2693
686	20240822	092000	114042500	5190	5190	5190	5190	0
687	20240822	091900	114042500	5190	5190	5190	5190	0
688	20240822	091800	114042500	5190	5190	5190	5190	0
689	20240822	091700	114042500	5190	5190	5190	5190	23
690	20240822	091600	113923130	5160	5170	5170	5160	396
691	20240822	091500	111877840	5190	5190	5190	5190	0
692	20240822	091400	111877840	5190	5190	5190	5190	0
693	20240822	091300	111877840	5190	5160	5190	5160	18
694	20240822	091200	111784810	5160	5200	5200	5160	1101
695	20240822	091100	106099650	5200	5170	5200	5170	558
696	20240822	091000	103210690	5200	5210	5210	5170	626
697	20240822	090900	99968580	5190	5200	5200	5190	812
698	20240822	090800	95749880	5200	5230	5230	5200	4050
699	20240822	090700	74591020	5230	5240	5240	5230	14
700	20240822	090600	74517670	5240	5240	5240	5220	489
701	20240822	090500	71958630	5250	5250	5250	5220	1292
702	20240822	090400	65177320	5250	5250	5280	5250	1678
703	20240822	090300	56354670	5250	5240	5260	5210	592
704	20240822	090200	53259510	5240	5140	5260	5140	7523
705	20240822	090100	14086720	5130	5100	5130	5080	694
706	20240822	090000	10556060	5130	5060	5130	5060	2072