KissMeData/004840/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	184100	55309920	5030	5030	5030	5030	262
3	20230821	184000	55309920	5030	5030	5030	5030	0
4	20230821	183900	55309920	5030	5030	5030	5030	0
5	20230821	183800	55309920	5030	5030	5030	5030	0
6	20230821	183700	55309920	5030	5030	5030	5030	0
7	20230821	183600	55309920	5030	5030	5030	5030	0
8	20230821	183500	55309920	5030	5030	5030	5030	0
9	20230821	183400	55309920	5030	5030	5030	5030	0
10	20230821	183300	55309920	5030	5030	5030	5030	0
11	20230821	183200	55309920	5030	5030	5030	5030	0
12	20230821	183100	55309920	5030	5030	5030	5030	0
13	20230821	183000	55309920	5030	5030	5030	5030	0
14	20230821	182900	55309920	5030	5030	5030	5030	0
15	20230821	182800	55309920	5030	5030	5030	5030	0
16	20230821	182700	55309920	5030	5030	5030	5030	0
17	20230821	182600	55309920	5030	5030	5030	5030	0
18	20230821	182500	55309920	5030	5030	5030	5030	0
19	20230821	182400	55309920	5030	5030	5030	5030	0
20	20230821	182300	55309920	5030	5030	5030	5030	0
21	20230821	182200	55309920	5030	5030	5030	5030	0
22	20230821	182100	55309920	5030	5030	5030	5030	0
23	20230821	182000	55309920	5030	5030	5030	5030	0
24	20230821	181900	55309920	5030	5030	5030	5030	0
25	20230821	181800	55309920	5030	5030	5030	5030	0
26	20230821	181700	55309920	5030	5030	5030	5030	0
27	20230821	181600	55309920	5030	5030	5030	5030	0
28	20230821	181500	55309920	5030	5030	5030	5030	0
29	20230821	181400	55309920	5030	5030	5030	5030	0
30	20230821	181300	55309920	5030	5030	5030	5030	0
31	20230821	181200	55309920	5030	5030	5030	5030	0
32	20230821	181100	55309920	5030	5030	5030	5030	262
33	20230821	181000	55309920	5030	5030	5030	5030	0
34	20230821	180900	55309920	5030	5030	5030	5030	0
35	20230821	180800	55309920	5030	5030	5030	5030	0
36	20230821	180700	55309920	5030	5030	5030	5030	0
37	20230821	180600	55309920	5030	5030	5030	5030	0
38	20230821	180500	55309920	5030	5030	5030	5030	0
39	20230821	180400	55309920	5030	5030	5030	5030	0
40	20230821	180300	55309920	5030	5030	5030	5030	0
41	20230821	180200	55309920	5030	5030	5030	5030	0
42	20230821	180100	55309920	5030	5030	5030	5030	0
43	20230821	180000	55309920	5030	5030	5030	5030	0
44	20230821	175900	55309920	5030	5030	5030	5030	0
45	20230821	175800	55309920	5030	5030	5030	5030	0
46	20230821	175700	55309920	5030	5030	5030	5030	0
47	20230821	175600	55309920	5030	5030	5030	5030	0
48	20230821	175500	55309920	5030	5030	5030	5030	0
49	20230821	175400	55309920	5030	5030	5030	5030	0
50	20230821	175300	55309920	5030	5030	5030	5030	0
51	20230821	175200	55309920	5030	5030	5030	5030	0
52	20230821	175100	55309920	5030	5030	5030	5030	0
53	20230821	175000	55309920	5030	5030	5030	5030	0
54	20230821	174900	55309920	5030	5030	5030	5030	0
55	20230821	174800	55309920	5030	5030	5030	5030	0
56	20230821	174700	55309920	5030	5030	5030	5030	0
57	20230821	174600	55309920	5030	5030	5030	5030	0
58	20230821	174500	55309920	5030	5030	5030	5030	0
59	20230821	174400	55309920	5030	5030	5030	5030	0
60	20230821	174300	55309920	5030	5030	5030	5030	0
61	20230821	174200	55309920	5030	5030	5030	5030	0
62	20230821	174100	55309920	5030	5030	5030	5030	262
63	20230821	174000	55309920	5030	5030	5030	5030	0
64	20230821	173900	55309920	5030	5030	5030	5030	0
65	20230821	173800	55309920	5030	5030	5030	5030	0
66	20230821	173700	55309920	5030	5030	5030	5030	0
67	20230821	173600	55309920	5030	5030	5030	5030	0
68	20230821	173500	55309920	5030	5030	5030	5030	0
69	20230821	173400	55309920	5030	5030	5030	5030	0
70	20230821	173300	55309920	5030	5030	5030	5030	0
71	20230821	173200	55309920	5030	5030	5030	5030	0
72	20230821	173100	55309920	5030	5030	5030	5030	0
73	20230821	173000	55309920	5030	5030	5030	5030	0
74	20230821	172900	55309920	5030	5030	5030	5030	0
75	20230821	172800	55309920	5030	5030	5030	5030	0
76	20230821	172700	55309920	5030	5030	5030	5030	0
77	20230821	172600	55309920	5030	5030	5030	5030	0
78	20230821	172500	55309920	5030	5030	5030	5030	0
79	20230821	172400	55309920	5030	5030	5030	5030	0
80	20230821	172300	55309920	5030	5030	5030	5030	0
81	20230821	172200	55309920	5030	5030	5030	5030	0
82	20230821	172100	55309920	5030	5030	5030	5030	0
83	20230821	172000	55309920	5030	5030	5030	5030	0
84	20230821	171900	55309920	5030	5030	5030	5030	0
85	20230821	171800	55309920	5030	5030	5030	5030	0
86	20230821	171700	55309920	5030	5030	5030	5030	0
87	20230821	171600	55309920	5030	5030	5030	5030	0
88	20230821	171500	55309920	5030	5030	5030	5030	0
89	20230821	171400	55309920	5030	5030	5030	5030	0
90	20230821	171300	55309920	5030	5030	5030	5030	0
91	20230821	171200	55309920	5030	5030	5030	5030	0
92	20230821	171100	55309920	5030	5030	5030	5030	262
93	20230821	171000	55309920	5030	5030	5030	5030	0
94	20230821	170900	55309920	5030	5030	5030	5030	0
95	20230821	170800	55309920	5030	5030	5030	5030	0
96	20230821	170700	55309920	5030	5030	5030	5030	0
97	20230821	170600	55309920	5030	5030	5030	5030	0
98	20230821	170500	55309920	5030	5030	5030	5030	0
99	20230821	170400	55309920	5030	5030	5030	5030	0
100	20230821	170300	55309920	5030	5030	5030	5030	0
101	20230821	170200	55309920	5030	5030	5030	5030	0
102	20230821	170100	55309920	5030	5030	5030	5030	0
103	20230821	170000	55309920	5030	5030	5030	5030	0
104	20230821	165900	55309920	5030	5030	5030	5030	0
105	20230821	165800	55309920	5030	5030	5030	5030	0
106	20230821	165700	55309920	5030	5030	5030	5030	0
107	20230821	165600	55309920	5030	5030	5030	5030	0
108	20230821	165500	55309920	5030	5030	5030	5030	0
109	20230821	165400	55309920	5030	5030	5030	5030	0
110	20230821	165300	55309920	5030	5030	5030	5030	0
111	20230821	165200	55309920	5030	5030	5030	5030	0
112	20230821	165100	55309920	5030	5030	5030	5030	0
113	20230821	165000	55309920	5030	5030	5030	5030	0
114	20230821	164900	55309920	5030	5030	5030	5030	0
115	20230821	164800	55309920	5030	5030	5030	5030	0
116	20230821	164700	55309920	5030	5030	5030	5030	0
117	20230821	164600	55309920	5030	5030	5030	5030	0
118	20230821	164500	55309920	5030	5030	5030	5030	0
119	20230821	164400	55309920	5030	5030	5030	5030	0
120	20230821	164300	55309920	5030	5030	5030	5030	0
121	20230821	164200	55309920	5030	5030	5030	5030	0
122	20230821	164100	55309920	5030	5030	5030	5030	262
123	20230821	164000	55309920	5030	5030	5030	5030	0
124	20230821	163900	55309920	5030	5030	5030	5030	0
125	20230821	163800	55309920	5030	5030	5030	5030	0
126	20230821	163700	55309920	5030	5030	5030	5030	0
127	20230821	163600	55309920	5030	5030	5030	5030	0
128	20230821	163500	55309920	5030	5030	5030	5030	0
129	20230821	163400	55309920	5030	5030	5030	5030	0
130	20230821	163300	55309920	5030	5030	5030	5030	0
131	20230821	163200	55309920	5030	5030	5030	5030	0
132	20230821	163100	55309920	5030	5030	5030	5030	0
133	20230821	163000	55309920	5030	5030	5030	5030	0
134	20230821	162900	55309920	5030	5030	5030	5030	0
135	20230821	162800	55309920	5030	5030	5030	5030	0
136	20230821	162700	55309920	5030	5030	5030	5030	0
137	20230821	162600	55309920	5030	5030	5030	5030	0
138	20230821	162500	55309920	5030	5030	5030	5030	0
139	20230821	162400	55309920	5030	5030	5030	5030	0
140	20230821	162300	55309920	5030	5030	5030	5030	0
141	20230821	162200	55309920	5030	5030	5030	5030	0
142	20230821	162100	55309920	5030	5030	5030	5030	0
143	20230821	162000	55309920	5030	5030	5030	5030	0
144	20230821	161900	55309920	5030	5030	5030	5030	0
145	20230821	161800	55309920	5030	5030	5030	5030	0
146	20230821	161700	55309920	5030	5030	5030	5030	0
147	20230821	161600	55309920	5030	5030	5030	5030	0
148	20230821	161500	55309920	5030	5030	5030	5030	0
149	20230821	161400	55309920	5030	5030	5030	5030	0
150	20230821	161300	55309920	5030	5030	5030	5030	0
151	20230821	161200	55309920	5030	5030	5030	5030	0
152	20230821	161100	55309920	5030	5030	5030	5030	262
153	20230821	161000	55309920	5030	5030	5030	5030	0
154	20230821	160900	55309920	5030	5030	5030	5030	0
155	20230821	160800	55309920	5030	5030	5030	5030	0
156	20230821	160700	55309920	5030	5030	5030	5030	0
157	20230821	160600	55309920	5030	5030	5030	5030	0
158	20230821	160500	55309920	5030	5030	5030	5030	0
159	20230821	160400	55309920	5030	5030	5030	5030	0
160	20230821	160300	55309920	5030	5030	5030	5030	0
161	20230821	160200	55309920	5030	5030	5030	5030	0
162	20230821	160100	55309920	5030	5030	5030	5030	0
163	20230821	160000	55309920	5030	5030	5030	5030	0
164	20230821	155900	55309920	5030	5030	5030	5030	0
165	20230821	155800	55309920	5030	5030	5030	5030	0
166	20230821	155700	55309920	5030	5030	5030	5030	0
167	20230821	155600	55309920	5030	5030	5030	5030	0
168	20230821	155500	55309920	5030	5030	5030	5030	0
169	20230821	155400	55309920	5030	5030	5030	5030	0
170	20230821	155300	55309920	5030	5030	5030	5030	0
171	20230821	155200	55309920	5030	5030	5030	5030	0
172	20230821	155100	55309920	5030	5030	5030	5030	0
173	20230821	155000	55309920	5030	5030	5030	5030	0
174	20230821	154900	55309920	5030	5030	5030	5030	0
175	20230821	154800	55309920	5030	5030	5030	5030	0
176	20230821	154700	55309920	5030	5030	5030	5030	0
177	20230821	154600	55309920	5030	5030	5030	5030	0
178	20230821	154500	55309920	5030	5030	5030	5030	0
179	20230821	154400	55309920	5030	5030	5030	5030	0
180	20230821	154300	55309920	5030	5030	5030	5030	0
181	20230821	154200	55309920	5030	5030	5030	5030	0
182	20230821	154100	55309920	5030	5030	5030	5030	262
183	20230821	154000	55309920	5030	5030	5030	5030	0
184	20230821	153900	55309920	5030	5030	5030	5030	0
185	20230821	153800	55309920	5030	5030	5030	5030	0
186	20230821	153700	55309920	5030	5030	5030	5030	0
187	20230821	153600	55309920	5030	5030	5030	5030	0
188	20230821	153500	55309920	5030	5030	5030	5030	0
189	20230821	153400	55309920	5030	5030	5030	5030	0
190	20230821	153300	55309920	5030	5030	5030	5030	0
191	20230821	153200	55309920	5030	5030	5030	5030	0
192	20230821	153100	55309920	5030	5030	5030	5030	0
193	20230821	153000	55309920	5030	5030	5030	5030	262
194	20230821	152900	53992060	5010	5010	5010	5010	0
195	20230821	152800	53992060	5010	5010	5010	5010	0
196	20230821	152700	53992060	5010	5010	5010	5010	0
197	20230821	152600	53992060	5010	5010	5010	5010	0
198	20230821	152500	53992060	5010	5010	5010	5010	0
199	20230821	152400	53992060	5010	5010	5010	5010	0
200	20230821	152300	53992060	5010	5010	5010	5010	0
201	20230821	152200	53992060	5010	5010	5010	5010	0
202	20230821	152100	53992060	5010	5010	5010	5010	0
203	20230821	152000	53992060	5010	5010	5010	5010	0
204	20230821	151900	53992060	5010	5010	5010	5010	0
205	20230821	151800	53992060	5010	5010	5010	5010	0
206	20230821	151700	53992060	5010	5010	5010	5010	0
207	20230821	151600	53992060	5010	5010	5010	5010	0
208	20230821	151500	53992060	5010	5010	5010	5010	2
209	20230821	151400	53982040	5000	5000	5000	5000	0
210	20230821	151300	53982040	5000	5000	5000	5000	5
211	20230821	151200	53957040	5000	5000	5000	5000	6
212	20230821	151100	53927040	5000	5000	5000	5000	0
213	20230821	151000	53927040	5000	5000	5000	5000	0
214	20230821	150900	53927040	5000	5000	5000	5000	0
215	20230821	150800	53927040	5000	5000	5000	5000	0
216	20230821	150700	53927040	5000	4995	5000	4995	188
217	20230821	150600	52987355	4995	4995	4995	4995	100
218	20230821	150500	52487855	4990	4990	4990	4990	200
219	20230821	150400	51489855	4990	4990	4990	4990	0
220	20230821	150300	51489855	4990	4990	4990	4990	0
221	20230821	150200	51489855	4990	4990	4990	4990	200
222	20230821	150100	50491855	4990	4990	4990	4990	0
223	20230821	150000	50491855	4990	4990	4990	4990	1
224	20230821	145900	50486865	4990	4990	4990	4990	0
225	20230821	145800	50486865	4990	4990	4990	4990	0
226	20230821	145700	50486865	4990	4990	4990	4990	0
227	20230821	145600	50486865	4990	4990	4990	4990	0
228	20230821	145500	50486865	4990	4990	4990	4990	0
229	20230821	145400	50486865	4990	4990	4990	4990	0
230	20230821	145300	50486865	4990	4990	4990	4990	0
231	20230821	145200	50486865	4990	4990	4990	4990	169
232	20230821	145100	49643555	4990	4990	4990	4990	0
233	20230821	145000	49643555	4990	4990	4990	4990	2
234	20230821	144900	49633575	4990	4990	4990	4990	0
235	20230821	144800	49633575	4990	4990	4990	4990	0
236	20230821	144700	49633575	4990	4990	4990	4990	0
237	20230821	144600	49633575	4990	4990	4990	4990	0
238	20230821	144500	49633575	4990	4990	4990	4990	10
239	20230821	144400	49583675	4985	4985	4985	4985	0
240	20230821	144300	49583675	4985	4985	4985	4985	0
241	20230821	144200	49583675	4985	4985	4985	4985	0
242	20230821	144100	49583675	4985	4985	4985	4985	17
243	20230821	144000	49498930	4990	4990	4990	4990	0
244	20230821	143900	49498930	4990	4990	4990	4990	0
245	20230821	143800	49498930	4990	4990	4990	4990	0
246	20230821	143700	49498930	4990	4990	4990	4990	0
247	20230821	143600	49498930	4990	4990	4990	4990	0
248	20230821	143500	49498930	4990	4990	4990	4990	255
249	20230821	143400	48226480	4990	4990	4990	4990	0
250	20230821	143300	48226480	4990	4990	4990	4990	0
251	20230821	143200	48226480	4990	4990	4990	4990	0
252	20230821	143100	48226480	4990	4990	4990	4990	0
253	20230821	143000	48226480	4990	4990	4990	4990	0
254	20230821	142900	48226480	4990	4990	4990	4990	0
255	20230821	142800	48226480	4990	4990	4990	4990	0
256	20230821	142700	48226480	4990	4990	4990	4990	0
257	20230821	142600	48226480	4990	4990	4990	4990	2488
258	20230821	142500	35811360	4990	4990	4990	4990	0
259	20230821	142400	35811360	4990	4990	4990	4990	0
260	20230821	142300	35811360	4990	4990	4990	4990	0
261	20230821	142200	35811360	4990	4990	4990	4990	0
262	20230821	142100	35811360	4990	4990	4990	4990	100
263	20230821	142000	35312360	4990	4990	4990	4990	19
264	20230821	141900	35217550	4990	4990	4990	4990	394
265	20230821	141800	33251490	4995	4995	4995	4995	0
266	20230821	141700	33251490	4995	4995	4995	4995	0
267	20230821	141600	33251490	4995	4995	4995	4995	318
268	20230821	141500	31663080	4995	4995	4995	4995	38
269	20230821	141400	31473270	4995	4995	4995	4995	0
270	20230821	141300	31473270	4995	4995	4995	4995	185
271	20230821	141200	30549195	4995	4995	4995	4995	0
272	20230821	141100	30549195	4995	4995	4995	4995	0
273	20230821	141000	30549195	4995	4995	4995	4995	0
274	20230821	140900	30549195	4995	4995	4995	4995	0
275	20230821	140800	30549195	4995	4995	4995	4995	0
276	20230821	140700	30549195	4995	4995	4995	4995	18
277	20230821	140600	30459285	5000	5000	5000	5000	0
278	20230821	140500	30459285	5000	5000	5000	5000	0
279	20230821	140400	30459285	5000	5000	5000	5000	0
280	20230821	140300	30459285	5000	5000	5000	5000	70
281	20230821	140200	30109285	5000	5000	5000	5000	100
282	20230821	140100	29609285	5010	5010	5010	5010	0
283	20230821	140000	29609285	5010	5010	5010	5010	0
284	20230821	135900	29609285	5010	5010	5010	5010	0
285	20230821	135800	29609285	5010	5000	5010	5000	51
286	20230821	135700	29353785	5010	5010	5010	5010	48
287	20230821	135600	29113305	5020	5020	5020	5020	0
288	20230821	135500	29113305	5020	5020	5020	5020	21
289	20230821	135400	29007885	5020	5020	5020	5020	70
290	20230821	135300	28656485	5020	5020	5020	5020	4
291	20230821	135200	28636405	5030	5030	5030	5030	0
292	20230821	135100	28636405	5030	5030	5030	5030	0
293	20230821	135000	28636405	5030	5030	5030	5030	0
294	20230821	134900	28636405	5030	5030	5030	5030	0
295	20230821	134800	28636405	5030	5030	5030	5030	0
296	20230821	134700	28636405	5030	5030	5030	5030	0
297	20230821	134600	28636405	5030	5030	5030	5030	1
298	20230821	134500	28631375	5010	5010	5010	5010	0
299	20230821	134400	28631375	5010	5010	5010	5010	0
300	20230821	134300	28631375	5010	5010	5010	5010	0
301	20230821	134200	28631375	5010	5010	5010	5010	0
302	20230821	134100	28631375	5010	5010	5010	5010	0
303	20230821	134000	28631375	5010	5010	5010	5010	0
304	20230821	133900	28631375	5010	5010	5010	5010	0
305	20230821	133800	28631375	5010	5010	5010	5010	0
306	20230821	133700	28631375	5010	5010	5010	5010	0
307	20230821	133600	28631375	5010	5010	5010	5010	0
308	20230821	133500	28631375	5010	5010	5010	5010	0
309	20230821	133400	28631375	5010	5010	5010	5010	177
310	20230821	133300	27744605	5010	5010	5010	5010	18
311	20230821	133200	27654425	5020	5020	5020	5020	852
312	20230821	133100	23377385	5020	5020	5020	5020	0
313	20230821	133000	23377385	5020	5020	5020	5020	0
314	20230821	132900	23377385	5020	5020	5020	5020	8
315	20230821	132800	23337225	5020	5020	5020	5020	0
316	20230821	132700	23337225	5020	5020	5020	5020	0
317	20230821	132600	23337225	5020	5020	5020	5020	0
318	20230821	132500	23337225	5020	5010	5020	5010	2
319	20230821	132400	23327195	5010	5010	5010	5010	0
320	20230821	132300	23327195	5010	5010	5010	5010	0
321	20230821	132200	23327195	5010	5010	5010	5010	0
322	20230821	132100	23327195	5010	5010	5010	5010	0
323	20230821	132000	23327195	5010	5010	5010	5010	1
324	20230821	131900	23322185	5010	5010	5010	5010	0
325	20230821	131800	23322185	5010	5010	5010	5010	0
326	20230821	131700	23322185	5010	5010	5010	5010	0
327	20230821	131600	23322185	5010	5010	5010	5010	0
328	20230821	131500	23322185	5010	5010	5010	5010	0
329	20230821	131400	23322185	5010	5010	5010	5010	0
330	20230821	131300	23322185	5010	5010	5010	5010	0
331	20230821	131200	23322185	5010	5010	5010	5010	0
332	20230821	131100	23322185	5010	5010	5010	5010	0
333	20230821	131000	23322185	5010	5010	5010	5010	1
334	20230821	130900	23317175	5010	5010	5010	5010	2
335	20230821	130800	23307155	5010	5010	5010	5010	0
336	20230821	130700	23307155	5010	5010	5010	5010	0
337	20230821	130600	23307155	5010	5010	5010	5010	0
338	20230821	130500	23307155	5010	5010	5010	5010	0
339	20230821	130400	23307155	5010	5010	5010	5010	0
340	20230821	130300	23307155	5010	5010	5010	5010	0
341	20230821	130200	23307155	5010	5010	5010	5010	0
342	20230821	130100	23307155	5010	5010	5010	5010	0
343	20230821	130000	23307155	5010	5010	5010	5010	218
344	20230821	125900	22214975	5010	5010	5010	5010	0
345	20230821	125800	22214975	5010	5010	5010	5010	0
346	20230821	125700	22214975	5010	5010	5010	5010	0
347	20230821	125600	22214975	5010	5010	5010	5010	0
348	20230821	125500	22214975	5010	5010	5010	5010	0
349	20230821	125400	22214975	5010	5010	5010	5010	1
350	20230821	125300	22209965	5000	5000	5000	5000	3
351	20230821	125200	22194965	5010	5010	5010	5010	0
352	20230821	125100	22194965	5010	5010	5010	5010	0
353	20230821	125000	22194965	5010	5010	5010	5010	0
354	20230821	124900	22194965	5010	5010	5010	5010	3
355	20230821	124800	22179935	5000	5000	5000	5000	0
356	20230821	124700	22179935	5000	5000	5000	5000	0
357	20230821	124600	22179935	5000	5000	5000	5000	0
358	20230821	124500	22179935	5000	5000	5000	5000	0
359	20230821	124400	22179935	5000	5000	5000	5000	0
360	20230821	124300	22179935	5000	5000	5000	5000	0
361	20230821	124200	22179935	5000	5000	5000	5000	0
362	20230821	124100	22179935	5000	5000	5000	5000	0
363	20230821	124000	22179935	5000	5000	5000	5000	1
364	20230821	123900	22174935	5000	5000	5000	5000	0
365	20230821	123800	22174935	5000	5000	5000	5000	0
366	20230821	123700	22174935	5000	5000	5000	5000	0
367	20230821	123600	22174935	5000	5000	5000	5000	0
368	20230821	123500	22174935	5000	5000	5000	5000	0
369	20230821	123400	22174935	5000	5000	5000	5000	0
370	20230821	123300	22174935	5000	5000	5000	5000	0
371	20230821	123200	22174935	5000	5000	5000	5000	0
372	20230821	123100	22174935	5000	5000	5000	5000	0
373	20230821	123000	22174935	5000	5000	5000	5000	2
374	20230821	122900	22164935	5000	5000	5000	5000	0
375	20230821	122800	22164935	5000	5000	5000	5000	0
376	20230821	122700	22164935	5000	5000	5000	5000	0
377	20230821	122600	22164935	5000	5000	5000	5000	18
378	20230821	122500	22074935	5000	5000	5000	5000	0
379	20230821	122400	22074935	5000	5000	5000	5000	0
380	20230821	122300	22074935	5000	5000	5000	5000	200
381	20230821	122200	21074935	5000	5000	5000	5000	0
382	20230821	122100	21074935	5000	5000	5000	5000	0
383	20230821	122000	21074935	5000	5000	5000	5000	1
384	20230821	121900	21069935	5000	5000	5000	5000	10
385	20230821	121800	21019935	4995	4995	4995	4995	0
386	20230821	121700	21019935	4995	4995	4995	4995	0
387	20230821	121600	21019935	4995	4995	4995	4995	0
388	20230821	121500	21019935	4995	4995	4995	4995	0
389	20230821	121400	21019935	4995	4995	4995	4995	0
390	20230821	121300	21019935	4995	4995	4995	4995	0
391	20230821	121200	21019935	4995	4995	4995	4995	0
392	20230821	121100	21019935	4995	4995	4995	4995	0
393	20230821	121000	21019935	4995	4995	4995	4995	0
394	20230821	120900	21019935	4995	4995	4995	4995	0
395	20230821	120800	21019935	4995	4995	4995	4995	0
396	20230821	120700	21019935	4995	4995	4995	4995	0
397	20230821	120600	21019935	4995	4995	4995	4995	0
398	20230821	120500	21019935	4995	4995	4995	4995	0
399	20230821	120400	21019935	4995	4995	4995	4995	0
400	20230821	120300	21019935	4995	4995	4995	4995	4
401	20230821	120200	20999955	5010	5010	5010	5010	0
402	20230821	120100	20999955	5010	5010	5010	5010	0
403	20230821	120000	20999955	5010	5010	5010	5010	0
404	20230821	115900	20999955	5010	5010	5010	5010	0
405	20230821	115800	20999955	5010	5010	5010	5010	0
406	20230821	115700	20999955	5010	5010	5010	5010	0
407	20230821	115600	20999955	5010	5000	5010	5000	10
408	20230821	115500	20949865	4995	4995	4995	4995	0
409	20230821	115400	20949865	4995	4995	4995	4995	147
410	20230821	115300	20215600	4990	4990	4990	4990	21
411	20230821	115200	20110810	4995	4995	4995	4995	0
412	20230821	115100	20110810	4995	4995	4995	4995	0
413	20230821	115000	20110810	4995	4995	4995	4995	14
414	20230821	114900	20040880	4990	4990	4990	4990	0
415	20230821	114800	20040880	4990	4990	4990	4990	10
416	20230821	114700	19990980	4990	4990	4990	4990	0
417	20230821	114600	19990980	4990	4990	4990	4990	0
418	20230821	114500	19990980	4990	4990	4990	4990	0
419	20230821	114400	19990980	4990	4995	4995	4990	440
420	20230821	114300	17793185	4995	4995	4995	4995	0
421	20230821	114200	17793185	4995	4995	4995	4995	0
422	20230821	114100	17793185	4995	4995	4995	4995	0
423	20230821	114000	17793185	4995	4995	4995	4995	1
424	20230821	113900	17788190	4995	4995	4995	4995	0
425	20230821	113800	17788190	4995	4995	4995	4995	0
426	20230821	113700	17788190	4995	4995	4995	4995	0
427	20230821	113600	17788190	4995	4995	4995	4995	0
428	20230821	113500	17788190	4995	4995	4995	4995	30
429	20230821	113400	17638340	5000	5000	5000	5000	0
430	20230821	113300	17638340	5000	4995	5000	4995	5
431	20230821	113200	17613345	5000	5000	5000	5000	0
432	20230821	113100	17613345	5000	5000	5000	5000	0
433	20230821	113000	17613345	5000	5000	5000	5000	0
434	20230821	112900	17613345	5000	5000	5000	5000	0
435	20230821	112800	17613345	5000	5000	5000	5000	148
436	20230821	112700	16873345	5000	5000	5000	5000	0
437	20230821	112600	16873345	5000	5000	5000	5000	0
438	20230821	112500	16873345	5000	5000	5000	5000	0
439	20230821	112400	16873345	5000	5000	5000	5000	0
440	20230821	112300	16873345	5000	5000	5000	5000	0
441	20230821	112200	16873345	5000	5000	5000	5000	20
442	20230821	112100	16773345	5000	5000	5000	5000	0
443	20230821	112000	16773345	5000	5000	5000	5000	1
444	20230821	111900	16768345	5000	5000	5000	5000	0
445	20230821	111800	16768345	5000	5000	5000	5000	0
446	20230821	111700	16768345	5000	5000	5000	5000	0
447	20230821	111600	16768345	5000	5000	5000	5000	0
448	20230821	111500	16768345	5000	5000	5000	5000	115
449	20230821	111400	16193345	5000	5000	5000	5000	0
450	20230821	111300	16193345	5000	5000	5000	5000	0
451	20230821	111200	16193345	5000	5000	5000	5000	0
452	20230821	111100	16193345	5000	5000	5000	5000	0
453	20230821	111000	16193345	5000	5000	5000	5000	0
454	20230821	110900	16193345	5000	5000	5000	5000	0
455	20230821	110800	16193345	5000	5000	5000	5000	0
456	20230821	110700	16193345	5000	5000	5000	5000	0
457	20230821	110600	16193345	5000	5000	5000	5000	10
458	20230821	110500	16143345	5000	5000	5000	5000	0
459	20230821	110400	16143345	5000	5000	5000	5000	0
460	20230821	110300	16143345	5000	5000	5000	5000	3
461	20230821	110200	16128345	5010	5010	5010	5010	0
462	20230821	110100	16128345	5010	5010	5010	5010	0
463	20230821	110000	16128345	5010	5010	5010	5010	0
464	20230821	105900	16128345	5010	5010	5010	5010	0
465	20230821	105800	16128345	5010	5010	5010	5010	0
466	20230821	105700	16128345	5010	5010	5010	5010	2
467	20230821	105600	16118325	5000	5000	5000	5000	0
468	20230821	105500	16118325	5000	5000	5000	5000	0
469	20230821	105400	16118325	5000	5000	5000	5000	0
470	20230821	105300	16118325	5000	5000	5000	5000	0
471	20230821	105200	16118325	5000	5000	5000	5000	0
472	20230821	105100	16118325	5000	5000	5000	5000	1
473	20230821	105000	16113325	5000	5000	5000	5000	0
474	20230821	104900	16113325	5000	5000	5000	5000	0
475	20230821	104800	16113325	5000	5000	5000	5000	0
476	20230821	104700	16113325	5000	5000	5000	5000	2
477	20230821	104600	16103325	5000	5000	5000	5000	0
478	20230821	104500	16103325	5000	5000	5000	5000	0
479	20230821	104400	16103325	5000	5000	5000	5000	0
480	20230821	104300	16103325	5000	5000	5000	5000	0
481	20230821	104200	16103325	5000	5000	5000	5000	0
482	20230821	104100	16103325	5000	5000	5000	5000	0
483	20230821	104000	16103325	5000	5000	5000	5000	44
484	20230821	103900	15883325	5000	5000	5000	5000	22
485	20230821	103800	15773325	5010	5010	5010	5010	0
486	20230821	103700	15773325	5010	5010	5010	5010	0
487	20230821	103600	15773325	5010	5010	5010	5010	100
488	20230821	103500	15272325	5010	5010	5010	5010	0
489	20230821	103400	15272325	5010	5010	5010	5010	0
490	20230821	103300	15272325	5010	5010	5010	5010	386
491	20230821	103200	13338465	5020	5020	5020	5020	0
492	20230821	103100	13338465	5020	5020	5020	5020	0
493	20230821	103000	13338465	5020	5020	5020	5020	0
494	20230821	102900	13338465	5020	5020	5020	5020	0
495	20230821	102800	13338465	5020	5020	5020	5020	0
496	20230821	102700	13338465	5020	5020	5020	5020	0
497	20230821	102600	13338465	5020	5020	5020	5020	0
498	20230821	102500	13338465	5020	5020	5020	5020	6
499	20230821	102400	13308345	5010	5010	5010	5010	0
500	20230821	102300	13308345	5010	5010	5010	5010	1
501	20230821	102200	13303335	5020	5020	5020	5020	0
502	20230821	102100	13303335	5020	5020	5020	5020	0
503	20230821	102000	13303335	5020	5020	5020	5020	0
504	20230821	101900	13303335	5020	5020	5020	5020	1
505	20230821	101800	13298315	5020	5020	5020	5020	0
506	20230821	101700	13298315	5020	5020	5020	5020	0
507	20230821	101600	13298315	5020	5020	5020	5020	0
508	20230821	101500	13298315	5020	5020	5020	5020	0
509	20230821	101400	13298315	5020	5010	5020	5010	102
510	20230821	101300	12787275	5010	5010	5010	5010	3
511	20230821	101200	12772245	5020	5020	5020	5020	0
512	20230821	101100	12772245	5020	5020	5020	5020	0
513	20230821	101000	12772245	5020	5020	5020	5020	0
514	20230821	100900	12772245	5020	5020	5020	5020	0
515	20230821	100800	12772245	5020	5020	5020	5020	0
516	20230821	100700	12772245	5020	5020	5020	5020	0
517	20230821	100600	12772245	5020	5020	5020	5020	0
518	20230821	100500	12772245	5020	5020	5020	5020	0
519	20230821	100400	12772245	5020	5010	5020	5010	2
520	20230821	100300	12762215	4995	4995	4995	4995	0
521	20230821	100200	12762215	4995	4995	4995	4995	0
522	20230821	100100	12762215	4995	4995	4995	4995	0
523	20230821	100000	12762215	4995	4995	4995	4995	0
524	20230821	095900	12762215	4995	4995	4995	4995	0
525	20230821	095800	12762215	4995	4995	4995	4995	0
526	20230821	095700	12762215	4995	4995	4995	4995	0
527	20230821	095600	12762215	4995	4995	4995	4995	0
528	20230821	095500	12762215	4995	4995	4995	4995	0
529	20230821	095400	12762215	4995	4995	4995	4995	0
530	20230821	095300	12762215	4995	4995	4995	4995	1
531	20230821	095200	12757220	5020	5020	5020	5020	0
532	20230821	095100	12757220	5020	5020	5020	5020	0
533	20230821	095000	12757220	5020	5020	5020	5020	0
534	20230821	094900	12757220	5020	5020	5020	5020	0
535	20230821	094800	12757220	5020	5020	5020	5020	0
536	20230821	094700	12757220	5020	5020	5020	5020	0
537	20230821	094600	12757220	5020	5020	5020	5020	0
538	20230821	094500	12757220	5020	5020	5020	5020	0
539	20230821	094400	12757220	5020	5020	5020	5020	2
540	20230821	094300	12747180	4995	4995	4995	4995	0
541	20230821	094200	12747180	4995	4995	4995	4995	5
542	20230821	094100	12722205	4995	4995	4995	4995	0
543	20230821	094000	12722205	4995	4995	4995	4995	0
544	20230821	093900	12722205	4995	4995	4995	4995	0
545	20230821	093800	12722205	4995	4995	4995	4995	0
546	20230821	093700	12722205	4995	4995	4995	4995	0
547	20230821	093600	12722205	4995	4995	4995	4995	0
548	20230821	093500	12722205	4995	5000	5000	4995	78
549	20230821	093400	12332230	5000	5000	5000	5000	0
550	20230821	093300	12332230	5000	5000	5000	5000	0
551	20230821	093200	12332230	5000	5000	5000	5000	2
552	20230821	093100	12322230	4990	4990	4990	4990	2
553	20230821	093000	12312250	5000	5000	5000	5000	2
554	20230821	092900	12302250	5000	5000	5000	5000	0
555	20230821	092800	12302250	5000	5000	5000	5000	0
556	20230821	092700	12302250	5000	5000	5000	5000	20
557	20230821	092600	12202250	4990	4995	4995	4990	306
558	20230821	092500	10673915	5040	5040	5040	5040	0
559	20230821	092400	10673915	5040	5040	5040	5040	0
560	20230821	092300	10673915	5040	5040	5040	5040	0
561	20230821	092200	10673915	5040	5040	5040	5040	0
562	20230821	092100	10673915	5040	5040	5040	5040	0
563	20230821	092000	10673915	5040	5040	5040	5040	0
564	20230821	091900	10673915	5040	5040	5040	5040	0
565	20230821	091800	10673915	5040	5040	5040	5040	0
566	20230821	091700	10673915	5040	5040	5040	5040	0
567	20230821	091600	10673915	5040	5040	5040	5040	0
568	20230821	091500	10673915	5040	5040	5040	5040	0
569	20230821	091400	10673915	5040	5040	5040	5040	1
570	20230821	091300	10668875	5000	5010	5010	5000	4
571	20230821	091200	10648855	5040	5040	5040	5040	0
572	20230821	091100	10648855	5040	5040	5040	5040	0
573	20230821	091000	10648855	5040	5040	5040	5040	1
574	20230821	090900	10643815	5020	5020	5020	5020	0
575	20230821	090800	10643815	5020	5020	5020	5020	88
576	20230821	090700	10202055	4980	4980	4980	4980	0
577	20230821	090600	10202055	4980	5000	5030	4980	717
578	20230821	090500	6627220	5030	5040	5040	5030	3
579	20230821	090400	6612110	5040	5030	5040	5030	198
580	20230821	090300	5614560	5040	5040	5040	5040	0
581	20230821	090200	5614560	5040	5040	5040	5040	0
582	20230821	090100	5614560	5040	5040	5040	5040	0
583	20230821	090000	5614560	5040	5040	5040	5040	1114