KissMeData/004840/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	184300	31775955	5000	5000	5000	5000	466
3	20240820	184200	31775955	5000	5000	5000	5000	0
4	20240820	184100	31775955	5000	5000	5000	5000	0
5	20240820	184000	31775955	5000	5000	5000	5000	0
6	20240820	183900	31775955	5000	5000	5000	5000	0
7	20240820	183800	31775955	5000	5000	5000	5000	0
8	20240820	183700	31775955	5000	5000	5000	5000	0
9	20240820	183600	31775955	5000	5000	5000	5000	0
10	20240820	183500	31775955	5000	5000	5000	5000	0
11	20240820	183400	31775955	5000	5000	5000	5000	0
12	20240820	183300	31775955	5000	5000	5000	5000	0
13	20240820	183200	31775955	5000	5000	5000	5000	0
14	20240820	183100	31775955	5000	5000	5000	5000	0
15	20240820	183000	31775955	5000	5000	5000	5000	0
16	20240820	182900	31775955	5000	5000	5000	5000	0
17	20240820	182800	31775955	5000	5000	5000	5000	0
18	20240820	182700	31775955	5000	5000	5000	5000	0
19	20240820	182600	31775955	5000	5000	5000	5000	0
20	20240820	182500	31775955	5000	5000	5000	5000	0
21	20240820	182400	31775955	5000	5000	5000	5000	0
22	20240820	182300	31775955	5000	5000	5000	5000	0
23	20240820	182200	31775955	5000	5000	5000	5000	0
24	20240820	182100	31775955	5000	5000	5000	5000	0
25	20240820	182000	31775955	5000	5000	5000	5000	0
26	20240820	181900	31775955	5000	5000	5000	5000	0
27	20240820	181800	31775955	5000	5000	5000	5000	0
28	20240820	181700	31775955	5000	5000	5000	5000	0
29	20240820	181600	31775955	5000	5000	5000	5000	0
30	20240820	181500	31775955	5000	5000	5000	5000	0
31	20240820	181400	31775955	5000	5000	5000	5000	0
32	20240820	181300	31775955	5000	5000	5000	5000	466
33	20240820	181200	31775955	5000	5000	5000	5000	0
34	20240820	181100	31775955	5000	5000	5000	5000	0
35	20240820	181000	31775955	5000	5000	5000	5000	0
36	20240820	180900	31775955	5000	5000	5000	5000	0
37	20240820	180800	31775955	5000	5000	5000	5000	0
38	20240820	180700	31775955	5000	5000	5000	5000	0
39	20240820	180600	31775955	5000	5000	5000	5000	0
40	20240820	180500	31775955	5000	5000	5000	5000	0
41	20240820	180400	31775955	5000	5000	5000	5000	0
42	20240820	180300	31775955	5000	5000	5000	5000	0
43	20240820	180200	31775955	5000	5000	5000	5000	0
44	20240820	180100	31775955	5000	5000	5000	5000	0
45	20240820	180000	31775955	5000	5000	5000	5000	0
46	20240820	175900	31775955	5000	5000	5000	5000	0
47	20240820	175800	31775955	5000	5000	5000	5000	0
48	20240820	175700	31775955	5000	5000	5000	5000	0
49	20240820	175600	31775955	5000	5000	5000	5000	0
50	20240820	175500	31775955	5000	5000	5000	5000	0
51	20240820	175400	31775955	5000	5000	5000	5000	0
52	20240820	175300	31775955	5000	5000	5000	5000	0
53	20240820	175200	31775955	5000	5000	5000	5000	0
54	20240820	175100	31775955	5000	5000	5000	5000	0
55	20240820	175000	31775955	5000	5000	5000	5000	0
56	20240820	174900	31775955	5000	5000	5000	5000	0
57	20240820	174800	31775955	5000	5000	5000	5000	0
58	20240820	174700	31775955	5000	5000	5000	5000	0
59	20240820	174600	31775955	5000	5000	5000	5000	0
60	20240820	174500	31775955	5000	5000	5000	5000	0
61	20240820	174400	31775955	5000	5000	5000	5000	0
62	20240820	174300	31775955	5000	5000	5000	5000	466
63	20240820	174200	31775955	5000	5000	5000	5000	0
64	20240820	174100	31775955	5000	5000	5000	5000	0
65	20240820	174000	31775955	5000	5000	5000	5000	0
66	20240820	173900	31775955	5000	5000	5000	5000	0
67	20240820	173800	31775955	5000	5000	5000	5000	0
68	20240820	173700	31775955	5000	5000	5000	5000	0
69	20240820	173600	31775955	5000	5000	5000	5000	0
70	20240820	173500	31775955	5000	5000	5000	5000	0
71	20240820	173400	31775955	5000	5000	5000	5000	0
72	20240820	173300	31775955	5000	5000	5000	5000	0
73	20240820	173200	31775955	5000	5000	5000	5000	0
74	20240820	173100	31775955	5000	5000	5000	5000	0
75	20240820	173000	31775955	5000	5000	5000	5000	0
76	20240820	172900	31775955	5000	5000	5000	5000	0
77	20240820	172800	31775955	5000	5000	5000	5000	0
78	20240820	172700	31775955	5000	5000	5000	5000	0
79	20240820	172600	31775955	5000	5000	5000	5000	0
80	20240820	172500	31775955	5000	5000	5000	5000	0
81	20240820	172400	31775955	5000	5000	5000	5000	0
82	20240820	172300	31775955	5000	5000	5000	5000	0
83	20240820	172200	31775955	5000	5000	5000	5000	0
84	20240820	172100	31775955	5000	5000	5000	5000	0
85	20240820	172000	31775955	5000	5000	5000	5000	0
86	20240820	171900	31775955	5000	5000	5000	5000	0
87	20240820	171800	31775955	5000	5000	5000	5000	0
88	20240820	171700	31775955	5000	5000	5000	5000	0
89	20240820	171600	31775955	5000	5000	5000	5000	0
90	20240820	171500	31775955	5000	5000	5000	5000	0
91	20240820	171400	31775955	5000	5000	5000	5000	0
92	20240820	171300	31775955	5000	5000	5000	5000	466
93	20240820	171200	31775955	5000	5000	5000	5000	0
94	20240820	171100	31775955	5000	5000	5000	5000	0
95	20240820	171000	31775955	5000	5000	5000	5000	0
96	20240820	170900	31775955	5000	5000	5000	5000	0
97	20240820	170800	31775955	5000	5000	5000	5000	0
98	20240820	170700	31775955	5000	5000	5000	5000	0
99	20240820	170600	31775955	5000	5000	5000	5000	0
100	20240820	170500	31775955	5000	5000	5000	5000	0
101	20240820	170400	31775955	5000	5000	5000	5000	0
102	20240820	170300	31775955	5000	5000	5000	5000	0
103	20240820	170200	31775955	5000	5000	5000	5000	0
104	20240820	170100	31775955	5000	5000	5000	5000	0
105	20240820	170000	31775955	5000	5000	5000	5000	0
106	20240820	165900	31775955	5000	5000	5000	5000	0
107	20240820	165800	31775955	5000	5000	5000	5000	0
108	20240820	165700	31775955	5000	5000	5000	5000	0
109	20240820	165600	31775955	5000	5000	5000	5000	0
110	20240820	165500	31775955	5000	5000	5000	5000	0
111	20240820	165400	31775955	5000	5000	5000	5000	0
112	20240820	165300	31775955	5000	5000	5000	5000	0
113	20240820	165200	31775955	5000	5000	5000	5000	0
114	20240820	165100	31775955	5000	5000	5000	5000	0
115	20240820	165000	31775955	5000	5000	5000	5000	0
116	20240820	164900	31775955	5000	5000	5000	5000	0
117	20240820	164800	31775955	5000	5000	5000	5000	0
118	20240820	164700	31775955	5000	5000	5000	5000	0
119	20240820	164600	31775955	5000	5000	5000	5000	0
120	20240820	164500	31775955	5000	5000	5000	5000	0
121	20240820	164400	31775955	5000	5000	5000	5000	0
122	20240820	164300	31775955	5000	5000	5000	5000	466
123	20240820	164200	31775955	5000	5000	5000	5000	0
124	20240820	164100	31775955	5000	5000	5000	5000	0
125	20240820	164000	31775955	5000	5000	5000	5000	0
126	20240820	163900	31775955	5000	5000	5000	5000	0
127	20240820	163800	31775955	5000	5000	5000	5000	0
128	20240820	163700	31775955	5000	5000	5000	5000	0
129	20240820	163600	31775955	5000	5000	5000	5000	0
130	20240820	163500	31775955	5000	5000	5000	5000	0
131	20240820	163400	31775955	5000	5000	5000	5000	0
132	20240820	163300	31775955	5000	5000	5000	5000	0
133	20240820	163200	31775955	5000	5000	5000	5000	0
134	20240820	163100	31775955	5000	5000	5000	5000	0
135	20240820	163000	31775955	5000	5000	5000	5000	0
136	20240820	162900	31775955	5000	5000	5000	5000	0
137	20240820	162800	31775955	5000	5000	5000	5000	0
138	20240820	162700	31775955	5000	5000	5000	5000	0
139	20240820	162600	31775955	5000	5000	5000	5000	0
140	20240820	162500	31775955	5000	5000	5000	5000	0
141	20240820	162400	31775955	5000	5000	5000	5000	0
142	20240820	162300	31775955	5000	5000	5000	5000	0
143	20240820	162200	31775955	5000	5000	5000	5000	0
144	20240820	162100	31775955	5000	5000	5000	5000	0
145	20240820	162000	31775955	5000	5000	5000	5000	0
146	20240820	161900	31775955	5000	5000	5000	5000	0
147	20240820	161800	31775955	5000	5000	5000	5000	0
148	20240820	161700	31775955	5000	5000	5000	5000	0
149	20240820	161600	31775955	5000	5000	5000	5000	0
150	20240820	161500	31775955	5000	5000	5000	5000	0
151	20240820	161400	31775955	5000	5000	5000	5000	0
152	20240820	161300	31775955	5000	5000	5000	5000	466
153	20240820	161200	31775955	5000	5000	5000	5000	0
154	20240820	161100	31775955	5000	5000	5000	5000	0
155	20240820	161000	31775955	5000	5000	5000	5000	0
156	20240820	160900	31775955	5000	5000	5000	5000	0
157	20240820	160800	31775955	5000	5000	5000	5000	0
158	20240820	160700	31775955	5000	5000	5000	5000	0
159	20240820	160600	31775955	5000	5000	5000	5000	0
160	20240820	160500	31775955	5000	5000	5000	5000	0
161	20240820	160400	31775955	5000	5000	5000	5000	0
162	20240820	160300	31775955	5000	5000	5000	5000	0
163	20240820	160200	31775955	5000	5000	5000	5000	0
164	20240820	160100	31775955	5000	5000	5000	5000	0
165	20240820	160000	31775955	5000	5000	5000	5000	0
166	20240820	155900	31775955	5000	5000	5000	5000	0
167	20240820	155800	31775955	5000	5000	5000	5000	0
168	20240820	155700	31775955	5000	5000	5000	5000	0
169	20240820	155600	31775955	5000	5000	5000	5000	0
170	20240820	155500	31775955	5000	5000	5000	5000	0
171	20240820	155400	31775955	5000	5000	5000	5000	0
172	20240820	155300	31775955	5000	5000	5000	5000	0
173	20240820	155200	31775955	5000	5000	5000	5000	0
174	20240820	155100	31775955	5000	5000	5000	5000	0
175	20240820	155000	31775955	5000	5000	5000	5000	0
176	20240820	154900	31775955	5000	5000	5000	5000	0
177	20240820	154800	31775955	5000	5000	5000	5000	0
178	20240820	154700	31775955	5000	5000	5000	5000	0
179	20240820	154600	31775955	5000	5000	5000	5000	0
180	20240820	154500	31775955	5000	5000	5000	5000	0
181	20240820	154400	31775955	5000	5000	5000	5000	0
182	20240820	154300	31775955	5000	5000	5000	5000	466
183	20240820	154200	31775955	5000	5000	5000	5000	0
184	20240820	154100	31775955	5000	5000	5000	5000	0
185	20240820	154000	31775955	5000	5000	5000	5000	0
186	20240820	153900	31775955	5000	5000	5000	5000	0
187	20240820	153800	31775955	5000	5000	5000	5000	0
188	20240820	153700	31775955	5000	5000	5000	5000	0
189	20240820	153600	31775955	5000	5000	5000	5000	0
190	20240820	153500	31775955	5000	5000	5000	5000	0
191	20240820	153400	31775955	5000	5000	5000	5000	0
192	20240820	153300	31775955	5000	5000	5000	5000	0
193	20240820	153200	31775955	5000	5000	5000	5000	0
194	20240820	153100	31775955	5000	5000	5000	5000	0
195	20240820	153000	31775955	5000	5000	5000	5000	466
196	20240820	152900	29445955	4995	4995	4995	4995	0
197	20240820	152800	29445955	4995	4995	4995	4995	0
198	20240820	152700	29445955	4995	4995	4995	4995	0
199	20240820	152600	29445955	4995	4995	4995	4995	0
200	20240820	152500	29445955	4995	4995	4995	4995	0
201	20240820	152400	29445955	4995	4995	4995	4995	0
202	20240820	152300	29445955	4995	4995	4995	4995	0
203	20240820	152200	29445955	4995	4995	4995	4995	0
204	20240820	152100	29445955	4995	4995	4995	4995	0
205	20240820	152000	29445955	4995	4995	4995	4995	0
206	20240820	151900	29445955	4995	4995	4995	4995	26
207	20240820	151800	29316085	4995	4995	4995	4995	0
208	20240820	151700	29316085	4995	4995	4995	4995	0
209	20240820	151600	29316085	4995	4995	4995	4995	19
210	20240820	151500	29221180	4995	4995	4995	4995	0
211	20240820	151400	29221180	4995	4995	4995	4995	40
212	20240820	151300	29021380	4995	4995	4995	4995	0
213	20240820	151200	29021380	4995	4995	4995	4995	5
214	20240820	151100	28996405	4995	4995	4995	4995	0
215	20240820	151000	28996405	4995	4995	4995	4995	0
216	20240820	150900	28996405	4995	4995	4995	4995	0
217	20240820	150800	28996405	4995	4995	4995	4995	0
218	20240820	150700	28996405	4995	4995	4995	4995	0
219	20240820	150600	28996405	4995	4995	4995	4995	0
220	20240820	150500	28996405	4995	4995	4995	4995	0
221	20240820	150400	28996405	4995	4995	4995	4995	0
222	20240820	150300	28996405	4995	4995	4995	4995	0
223	20240820	150200	28996405	4995	4995	4995	4995	0
224	20240820	150100	28996405	4995	4995	4995	4995	0
225	20240820	150000	28996405	4995	4995	4995	4995	0
226	20240820	145900	28996405	4995	4995	4995	4995	0
227	20240820	145800	28996405	4995	4995	4995	4995	0
228	20240820	145700	28996405	4995	4995	4995	4995	0
229	20240820	145600	28996405	4995	4995	4995	4995	0
230	20240820	145500	28996405	4995	4995	4995	4995	0
231	20240820	145400	28996405	4995	4995	4995	4995	0
232	20240820	145300	28996405	4995	4995	4995	4995	0
233	20240820	145200	28996405	4995	4995	4995	4995	0
234	20240820	145100	28996405	4995	4995	4995	4995	0
235	20240820	145000	28996405	4995	4995	4995	4995	0
236	20240820	144900	28996405	4995	4995	4995	4995	0
237	20240820	144800	28996405	4995	4995	4995	4995	0
238	20240820	144700	28996405	4995	4995	4995	4995	0
239	20240820	144600	28996405	4995	4985	4995	4985	662
240	20240820	144500	25693050	4980	4980	4980	4980	0
241	20240820	144400	25693050	4980	4980	4980	4980	0
242	20240820	144300	25693050	4980	4980	4980	4980	0
243	20240820	144200	25693050	4980	4980	4980	4980	0
244	20240820	144100	25693050	4980	4980	4980	4980	0
245	20240820	144000	25693050	4980	4980	4980	4980	0
246	20240820	143900	25693050	4980	4980	4980	4980	0
247	20240820	143800	25693050	4980	4980	4980	4980	0
248	20240820	143700	25693050	4980	4980	4980	4980	36
249	20240820	143600	25513770	4985	4985	4985	4985	24
250	20240820	143500	25394130	4980	4980	4980	4980	0
251	20240820	143400	25394130	4980	4980	4980	4980	0
252	20240820	143300	25394130	4980	4980	4980	4980	0
253	20240820	143200	25394130	4980	4980	4980	4980	0
254	20240820	143100	25394130	4980	4980	4980	4980	25
255	20240820	143000	25269630	4980	4980	4980	4980	0
256	20240820	142900	25269630	4980	4980	4980	4980	0
257	20240820	142800	25269630	4980	4980	4980	4980	0
258	20240820	142700	25269630	4980	4980	4980	4980	0
259	20240820	142600	25269630	4980	4985	4985	4980	38
260	20240820	142500	25080330	4990	4990	4990	4990	0
261	20240820	142400	25080330	4990	4990	4990	4990	0
262	20240820	142300	25080330	4990	4990	4990	4990	0
263	20240820	142200	25080330	4990	4990	4990	4990	0
264	20240820	142100	25080330	4990	4990	4990	4990	0
265	20240820	142000	25080330	4990	4990	4990	4990	0
266	20240820	141900	25080330	4990	4990	4990	4990	0
267	20240820	141800	25080330	4990	4990	4990	4990	0
268	20240820	141700	25080330	4990	4990	4990	4990	0
269	20240820	141600	25080330	4990	4990	4990	4990	0
270	20240820	141500	25080330	4990	4990	4990	4990	0
271	20240820	141400	25080330	4990	4990	4990	4990	0
272	20240820	141300	25080330	4990	4990	4990	4990	0
273	20240820	141200	25080330	4990	4990	4990	4990	0
274	20240820	141100	25080330	4990	4990	4990	4990	165
275	20240820	141000	24256980	4990	4990	4990	4990	0
276	20240820	140900	24256980	4990	4990	4990	4990	0
277	20240820	140800	24256980	4990	4990	4990	4990	0
278	20240820	140700	24256980	4990	4990	4990	4990	0
279	20240820	140600	24256980	4990	4990	4990	4990	0
280	20240820	140500	24256980	4990	4990	4990	4990	0
281	20240820	140400	24256980	4990	4990	4990	4990	0
282	20240820	140300	24256980	4990	4990	4990	4990	0
283	20240820	140200	24256980	4990	4990	4990	4990	2
284	20240820	140100	24247000	4995	4995	4995	4995	0
285	20240820	140000	24247000	4995	4995	4995	4995	0
286	20240820	135900	24247000	4995	4995	4995	4995	0
287	20240820	135800	24247000	4995	4995	4995	4995	0
288	20240820	135700	24247000	4995	4995	4995	4995	19
289	20240820	135600	24152095	4995	4995	4995	4995	0
290	20240820	135500	24152095	4995	4995	4995	4995	60
291	20240820	135400	23852395	4995	4995	4995	4995	0
292	20240820	135300	23852395	4995	4995	4995	4995	0
293	20240820	135200	23852395	4995	4995	4995	4995	0
294	20240820	135100	23852395	4995	4995	4995	4995	0
295	20240820	135000	23852395	4995	4995	4995	4995	0
296	20240820	134900	23852395	4995	4995	4995	4995	0
297	20240820	134800	23852395	4995	4995	4995	4995	0
298	20240820	134700	23852395	4995	4995	4995	4995	0
299	20240820	134600	23852395	4995	4995	4995	4995	0
300	20240820	134500	23852395	4995	4995	4995	4995	0
301	20240820	134400	23852395	4995	4995	4995	4995	0
302	20240820	134300	23852395	4995	4995	4995	4995	0
303	20240820	134200	23852395	4995	4995	4995	4995	10
304	20240820	134100	23802445	4990	4990	4990	4990	0
305	20240820	134000	23802445	4990	4990	4990	4990	0
306	20240820	133900	23802445	4990	4990	4990	4990	0
307	20240820	133800	23802445	4990	4990	4990	4990	0
308	20240820	133700	23802445	4990	4990	4990	4990	0
309	20240820	133600	23802445	4990	4990	4990	4990	0
310	20240820	133500	23802445	4990	4990	4990	4990	37
311	20240820	133400	23617815	4995	4995	4995	4995	0
312	20240820	133300	23617815	4995	4995	4995	4995	0
313	20240820	133200	23617815	4995	4995	4995	4995	0
314	20240820	133100	23617815	4995	4995	4995	4995	0
315	20240820	133000	23617815	4995	4995	4995	4995	2
316	20240820	132900	23607825	4990	4990	4990	4990	0
317	20240820	132800	23607825	4990	4990	4990	4990	0
318	20240820	132700	23607825	4990	4990	4990	4990	0
319	20240820	132600	23607825	4990	4990	4990	4990	0
320	20240820	132500	23607825	4990	4990	4990	4990	2
321	20240820	132400	23597845	4985	4985	4985	4985	0
322	20240820	132300	23597845	4985	4985	4985	4985	0
323	20240820	132200	23597845	4985	4985	4985	4985	0
324	20240820	132100	23597845	4985	4985	4985	4985	0
325	20240820	132000	23597845	4985	4985	4985	4985	0
326	20240820	131900	23597845	4985	4985	4985	4985	0
327	20240820	131800	23597845	4985	4985	4985	4985	0
328	20240820	131700	23597845	4985	4985	4985	4985	0
329	20240820	131600	23597845	4985	4985	4985	4985	0
330	20240820	131500	23597845	4985	4985	4985	4985	0
331	20240820	131400	23597845	4985	4985	4985	4985	0
332	20240820	131300	23597845	4985	4985	4985	4985	0
333	20240820	131200	23597845	4985	4985	4985	4985	29
334	20240820	131100	23453280	4995	4995	4995	4995	0
335	20240820	131000	23453280	4995	4995	4995	4995	0
336	20240820	130900	23453280	4995	4995	4995	4995	0
337	20240820	130800	23453280	4995	4995	4995	4995	0
338	20240820	130700	23453280	4995	4995	4995	4995	0
339	20240820	130600	23453280	4995	4995	4995	4995	0
340	20240820	130500	23453280	4995	4995	4995	4995	0
341	20240820	130400	23453280	4995	4995	4995	4995	0
342	20240820	130300	23453280	4995	4995	4995	4995	0
343	20240820	130200	23453280	4995	4995	4995	4995	0
344	20240820	130100	23453280	4995	4995	4995	4995	0
345	20240820	130000	23453280	4995	4995	4995	4995	0
346	20240820	125900	23453280	4995	4995	4995	4995	0
347	20240820	125800	23453280	4995	4995	4995	4995	0
348	20240820	125700	23453280	4995	4995	4995	4995	0
349	20240820	125600	23453280	4995	4995	4995	4995	0
350	20240820	125500	23453280	4995	4995	4995	4995	3
351	20240820	125400	23438295	4985	4985	4985	4985	0
352	20240820	125300	23438295	4985	4985	4985	4985	0
353	20240820	125200	23438295	4985	4985	4985	4985	0
354	20240820	125100	23438295	4985	4985	4985	4985	0
355	20240820	125000	23438295	4985	4985	4985	4985	0
356	20240820	124900	23438295	4985	4985	4985	4985	0
357	20240820	124800	23438295	4985	4985	4985	4985	0
358	20240820	124700	23438295	4985	4985	4985	4985	0
359	20240820	124600	23438295	4985	4985	4985	4985	0
360	20240820	124500	23438295	4985	4985	4985	4985	0
361	20240820	124400	23438295	4985	4985	4985	4985	0
362	20240820	124300	23438295	4985	4985	4985	4985	0
363	20240820	124200	23438295	4985	4985	4985	4985	0
364	20240820	124100	23438295	4985	4985	4985	4985	3
365	20240820	124000	23423340	4985	4985	4985	4985	34
366	20240820	123900	23253850	4990	4990	4990	4990	0
367	20240820	123800	23253850	4990	4990	4990	4990	0
368	20240820	123700	23253850	4990	4990	4990	4990	0
369	20240820	123600	23253850	4990	4990	4990	4990	0
370	20240820	123500	23253850	4990	4990	4990	4990	5
371	20240820	123400	23228900	4990	4990	4990	4990	0
372	20240820	123300	23228900	4990	4990	4990	4990	0
373	20240820	123200	23228900	4990	4990	4990	4990	0
374	20240820	123100	23228900	4990	4990	4990	4990	0
375	20240820	123000	23228900	4990	4990	4990	4990	0
376	20240820	122900	23228900	4990	4990	4990	4990	0
377	20240820	122800	23228900	4990	4990	4990	4990	8
378	20240820	122700	23188980	4990	4990	4990	4990	0
379	20240820	122600	23188980	4990	4990	4990	4990	0
380	20240820	122500	23188980	4990	4990	4990	4990	0
381	20240820	122400	23188980	4990	4990	4990	4990	0
382	20240820	122300	23188980	4990	4990	4990	4990	0
383	20240820	122200	23188980	4990	4990	4990	4990	0
384	20240820	122100	23188980	4990	4990	4990	4990	0
385	20240820	122000	23188980	4990	4990	4990	4990	0
386	20240820	121900	23188980	4990	4990	4990	4990	194
387	20240820	121800	22220920	4990	4990	4990	4990	0
388	20240820	121700	22220920	4990	4990	4990	4990	0
389	20240820	121600	22220920	4990	4990	4990	4990	0
390	20240820	121500	22220920	4990	4990	4990	4990	0
391	20240820	121400	22220920	4990	4990	4990	4990	0
392	20240820	121300	22220920	4990	4990	4990	4990	0
393	20240820	121200	22220920	4990	4990	4990	4990	0
394	20240820	121100	22220920	4990	4990	4990	4990	0
395	20240820	121000	22220920	4990	4990	4990	4990	0
396	20240820	120900	22220920	4990	4990	4990	4990	0
397	20240820	120800	22220920	4990	4990	4990	4990	0
398	20240820	120700	22220920	4990	4990	4990	4990	0
399	20240820	120600	22220920	4990	4990	4990	4990	0
400	20240820	120500	22220920	4990	4990	4990	4990	0
401	20240820	120400	22220920	4990	4990	4990	4990	0
402	20240820	120300	22220920	4990	4990	4990	4990	0
403	20240820	120200	22220920	4990	4990	4990	4990	0
404	20240820	120100	22220920	4990	4990	4990	4990	0
405	20240820	120000	22220920	4990	4990	4990	4990	36
406	20240820	115900	22041280	4995	4995	4995	4995	0
407	20240820	115800	22041280	4995	4995	4995	4995	0
408	20240820	115700	22041280	4995	4995	4995	4995	0
409	20240820	115600	22041280	4995	4995	4995	4995	0
410	20240820	115500	22041280	4995	4995	4995	4995	0
411	20240820	115400	22041280	4995	4995	4995	4995	2
412	20240820	115300	22031290	4990	4990	4990	4990	0
413	20240820	115200	22031290	4990	4990	4990	4990	0
414	20240820	115100	22031290	4990	4990	4990	4990	0
415	20240820	115000	22031290	4990	4990	4990	4990	0
416	20240820	114900	22031290	4990	4990	4990	4990	0
417	20240820	114800	22031290	4990	4995	4995	4990	55
418	20240820	114700	21756590	4995	4995	4995	4995	0
419	20240820	114600	21756590	4995	4995	4995	4995	0
420	20240820	114500	21756590	4995	4995	4995	4995	0
421	20240820	114400	21756590	4995	4995	4995	4995	0
422	20240820	114300	21756590	4995	4995	4995	4995	0
423	20240820	114200	21756590	4995	4995	4995	4995	0
424	20240820	114100	21756590	4995	4995	4995	4995	0
425	20240820	114000	21756590	4995	4995	4995	4995	0
426	20240820	113900	21756590	4995	4995	4995	4995	0
427	20240820	113800	21756590	4995	4995	4995	4995	0
428	20240820	113700	21756590	4995	4995	4995	4995	0
429	20240820	113600	21756590	4995	4995	4995	4995	0
430	20240820	113500	21756590	4995	4995	4995	4995	0
431	20240820	113400	21756590	4995	4995	4995	4995	0
432	20240820	113300	21756590	4995	4995	4995	4995	0
433	20240820	113200	21756590	4995	4995	4995	4995	0
434	20240820	113100	21756590	4995	4995	4995	4995	0
435	20240820	113000	21756590	4995	4995	4995	4995	0
436	20240820	112900	21756590	4995	4995	4995	4995	0
437	20240820	112800	21756590	4995	4995	4995	4995	0
438	20240820	112700	21756590	4995	4995	4995	4995	0
439	20240820	112600	21756590	4995	4995	4995	4995	0
440	20240820	112500	21756590	4995	4995	4995	4995	0
441	20240820	112400	21756590	4995	4995	4995	4995	0
442	20240820	112300	21756590	4995	4995	4995	4995	0
443	20240820	112200	21756590	4995	4995	4995	4995	0
444	20240820	112100	21756590	4995	4995	4995	4995	0
445	20240820	112000	21756590	4995	4995	4995	4995	0
446	20240820	111900	21756590	4995	4995	4995	4995	74
447	20240820	111800	21386960	4985	4985	4985	4985	0
448	20240820	111700	21386960	4985	4985	4985	4985	0
449	20240820	111600	21386960	4985	4985	4985	4985	0
450	20240820	111500	21386960	4985	4985	4985	4985	0
451	20240820	111400	21386960	4985	4985	4985	4985	0
452	20240820	111300	21386960	4985	4985	4985	4985	0
453	20240820	111200	21386960	4985	4985	4985	4985	0
454	20240820	111100	21386960	4985	4985	4985	4985	0
455	20240820	111000	21386960	4985	4985	4985	4985	0
456	20240820	110900	21386960	4985	4985	4985	4985	0
457	20240820	110800	21386960	4985	4985	4985	4985	0
458	20240820	110700	21386960	4985	4985	4985	4985	0
459	20240820	110600	21386960	4985	4985	4985	4985	0
460	20240820	110500	21386960	4985	4985	4985	4985	0
461	20240820	110400	21386960	4985	4985	4985	4985	0
462	20240820	110300	21386960	4985	4985	4985	4985	0
463	20240820	110200	21386960	4985	4985	4985	4985	0
464	20240820	110100	21386960	4985	4985	4985	4985	0
465	20240820	110000	21386960	4985	4985	4985	4985	59
466	20240820	105900	21092845	4985	4985	4985	4985	0
467	20240820	105800	21092845	4985	4985	4985	4985	0
468	20240820	105700	21092845	4985	4985	4985	4985	0
469	20240820	105600	21092845	4985	4985	4985	4985	0
470	20240820	105500	21092845	4985	4985	4985	4985	454
471	20240820	105400	18829655	4985	4985	4985	4985	300
472	20240820	105300	17334155	4985	4985	4985	4985	500
473	20240820	105200	14841655	4985	4985	4985	4985	200
474	20240820	105100	13844655	4985	4990	4990	4985	700
475	20240820	105000	10355015	4985	4985	4985	4985	0
476	20240820	104900	10355015	4985	4985	4985	4985	0
477	20240820	104800	10355015	4985	4985	4985	4985	0
478	20240820	104700	10355015	4985	4985	4985	4985	0
479	20240820	104600	10355015	4985	4985	4985	4985	0
480	20240820	104500	10355015	4985	4985	4985	4985	0
481	20240820	104400	10355015	4985	4985	4985	4985	0
482	20240820	104300	10355015	4985	4985	4985	4985	0
483	20240820	104200	10355015	4985	4985	4985	4985	0
484	20240820	104100	10355015	4985	4985	4985	4985	0
485	20240820	104000	10355015	4985	4985	4985	4985	0
486	20240820	103900	10355015	4985	4985	4985	4985	0
487	20240820	103800	10355015	4985	4985	4985	4985	0
488	20240820	103700	10355015	4985	4985	4985	4985	23
489	20240820	103600	10240360	4990	4990	4990	4990	0
490	20240820	103500	10240360	4990	4990	4990	4990	0
491	20240820	103400	10240360	4990	4990	4990	4990	0
492	20240820	103300	10240360	4990	4990	4990	4990	6
493	20240820	103200	10210420	4990	4990	4990	4990	0
494	20240820	103100	10210420	4990	4990	4990	4990	0
495	20240820	103000	10210420	4990	4990	4990	4990	0
496	20240820	102900	10210420	4990	4990	4990	4990	0
497	20240820	102800	10210420	4990	4990	4990	4990	100
498	20240820	102700	9711420	4990	4990	4990	4990	0
499	20240820	102600	9711420	4990	4990	4990	4990	10
500	20240820	102500	9661520	4985	4985	4985	4985	0
501	20240820	102400	9661520	4985	4985	4985	4985	0
502	20240820	102300	9661520	4985	4985	4985	4985	0
503	20240820	102200	9661520	4985	4985	4985	4985	0
504	20240820	102100	9661520	4985	4985	4985	4985	1
505	20240820	102000	9656535	4995	4995	4995	4995	0
506	20240820	101900	9656535	4995	4995	4995	4995	0
507	20240820	101800	9656535	4995	4995	4995	4995	0
508	20240820	101700	9656535	4995	4995	4995	4995	0
509	20240820	101600	9656535	4995	4995	4995	4995	0
510	20240820	101500	9656535	4995	4995	4995	4995	0
511	20240820	101400	9656535	4995	4995	4995	4995	0
512	20240820	101300	9656535	4995	4995	4995	4995	0
513	20240820	101200	9656535	4995	4995	4995	4995	1
514	20240820	101100	9651540	4985	4985	4985	4985	0
515	20240820	101000	9651540	4985	4985	4985	4985	0
516	20240820	100900	9651540	4985	4985	4985	4985	0
517	20240820	100800	9651540	4985	4985	4985	4985	0
518	20240820	100700	9651540	4985	4985	4985	4985	35
519	20240820	100600	9477065	4995	4995	4995	4995	1
520	20240820	100500	9472070	4990	4990	4990	4990	3
521	20240820	100400	9457100	4990	4995	4995	4990	29
522	20240820	100300	9312380	5000	5000	5000	5000	0
523	20240820	100200	9312380	5000	5000	5000	5000	0
524	20240820	100100	9312380	5000	5000	5000	5000	0
525	20240820	100000	9312380	5000	5000	5000	5000	200
526	20240820	095900	8312380	5000	5000	5000	5000	0
527	20240820	095800	8312380	5000	5000	5000	5000	0
528	20240820	095700	8312380	5000	5000	5000	5000	350
529	20240820	095600	6562380	4995	4995	4995	4995	0
530	20240820	095500	6562380	4995	4995	4995	4995	0
531	20240820	095400	6562380	4995	4995	4995	4995	0
532	20240820	095300	6562380	4995	4995	4995	4995	0
533	20240820	095200	6562380	4995	4995	4995	4995	0
534	20240820	095100	6562380	4995	4995	4995	4995	0
535	20240820	095000	6562380	4995	4995	4995	4995	0
536	20240820	094900	6562380	4995	4995	4995	4995	1
537	20240820	094800	6557385	5000	5000	5000	5000	0
538	20240820	094700	6557385	5000	5000	5000	5000	0
539	20240820	094600	6557385	5000	5000	5000	5000	0
540	20240820	094500	6557385	5000	5000	5000	5000	0
541	20240820	094400	6557385	5000	5000	5000	5000	1
542	20240820	094300	6552385	5000	5000	5000	5000	1
543	20240820	094200	6547385	4995	4995	4995	4995	0
544	20240820	094100	6547385	4995	4995	4995	4995	0
545	20240820	094000	6547385	4995	4995	4995	4995	0
546	20240820	093900	6547385	4995	4995	4995	4995	0
547	20240820	093800	6547385	4995	4995	4995	4995	0
548	20240820	093700	6547385	4995	4995	4995	4995	0
549	20240820	093600	6547385	4995	4995	4995	4995	0
550	20240820	093500	6547385	4995	4995	4995	4995	0
551	20240820	093400	6547385	4995	4995	4995	4995	0
552	20240820	093300	6547385	4995	4995	4995	4995	27
553	20240820	093200	6412520	4995	4995	4995	4995	0
554	20240820	093100	6412520	4995	4995	4995	4995	9
555	20240820	093000	6367565	4990	4990	4990	4990	0
556	20240820	092900	6367565	4990	4990	4990	4990	5
557	20240820	092800	6342615	4985	4985	4985	4985	0
558	20240820	092700	6342615	4985	4985	4985	4985	0
559	20240820	092600	6342615	4985	4985	4985	4985	0
560	20240820	092500	6342615	4985	4985	4985	4985	0
561	20240820	092400	6342615	4985	4985	4985	4985	0
562	20240820	092300	6342615	4985	4985	4985	4985	0
563	20240820	092200	6342615	4985	4975	4985	4975	13
564	20240820	092100	6277850	4970	4970	4970	4970	0
565	20240820	092000	6277850	4970	4970	4970	4970	0
566	20240820	091900	6277850	4970	4970	4970	4970	87
567	20240820	091800	5845460	4975	4975	4975	4975	810
568	20240820	091700	1815710	4975	4975	4975	4975	0
569	20240820	091600	1815710	4975	4980	4980	4975	81
570	20240820	091500	1412730	4985	4985	4985	4985	0
571	20240820	091400	1412730	4985	4985	4985	4985	0
572	20240820	091300	1412730	4985	4985	4985	4985	0
573	20240820	091200	1412730	4985	4985	4985	4985	1
574	20240820	091100	1407745	4985	4990	4990	4985	4
575	20240820	091000	1387800	4990	4990	4990	4990	0
576	20240820	090900	1387800	4990	4990	4990	4990	0
577	20240820	090800	1387800	4990	4990	4990	4990	0
578	20240820	090700	1387800	4990	4990	4990	4990	0
579	20240820	090600	1387800	4990	4990	4990	4990	0
580	20240820	090500	1387800	4990	4990	4990	4990	1
581	20240820	090400	1382810	4990	4990	4990	4990	32
582	20240820	090300	1223130	4990	4990	4990	4990	15
583	20240820	090200	1148280	5000	5000	5000	5000	2
584	20240820	090100	1138280	5000	5000	5000	5000	0
585	20240820	090000	1138280	5000	5100	5100	5000	226