KissMeData/004840/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	184300	209425145	5050	5050	5050	5050	412
3	20240802	184200	209425145	5050	5050	5050	5050	0
4	20240802	184100	209425145	5050	5050	5050	5050	0
5	20240802	184000	209425145	5050	5050	5050	5050	0
6	20240802	183900	209425145	5050	5050	5050	5050	0
7	20240802	183800	209425145	5050	5050	5050	5050	0
8	20240802	183700	209425145	5050	5050	5050	5050	0
9	20240802	183600	209425145	5050	5050	5050	5050	0
10	20240802	183500	209425145	5050	5050	5050	5050	0
11	20240802	183400	209425145	5050	5050	5050	5050	0
12	20240802	183300	209425145	5050	5050	5050	5050	0
13	20240802	183200	209425145	5050	5050	5050	5050	0
14	20240802	183100	209425145	5050	5050	5050	5050	0
15	20240802	183000	209425145	5050	5050	5050	5050	0
16	20240802	182900	209425145	5050	5050	5050	5050	0
17	20240802	182800	209425145	5050	5050	5050	5050	0
18	20240802	182700	209425145	5050	5050	5050	5050	0
19	20240802	182600	209425145	5050	5050	5050	5050	0
20	20240802	182500	209425145	5050	5050	5050	5050	0
21	20240802	182400	209425145	5050	5050	5050	5050	0
22	20240802	182300	209425145	5050	5050	5050	5050	0
23	20240802	182200	209425145	5050	5050	5050	5050	0
24	20240802	182100	209425145	5050	5050	5050	5050	0
25	20240802	182000	209425145	5050	5050	5050	5050	0
26	20240802	181900	209425145	5050	5050	5050	5050	0
27	20240802	181800	209425145	5050	5050	5050	5050	0
28	20240802	181700	209425145	5050	5050	5050	5050	0
29	20240802	181600	209425145	5050	5050	5050	5050	0
30	20240802	181500	209425145	5050	5050	5050	5050	0
31	20240802	181400	209425145	5050	5050	5050	5050	0
32	20240802	181300	209425145	5050	5050	5050	5050	412
33	20240802	181200	209425145	5050	5050	5050	5050	0
34	20240802	181100	209425145	5050	5050	5050	5050	0
35	20240802	181000	209425145	5050	5050	5050	5050	0
36	20240802	180900	209425145	5050	5050	5050	5050	0
37	20240802	180800	209425145	5050	5050	5050	5050	0
38	20240802	180700	209425145	5050	5050	5050	5050	0
39	20240802	180600	209425145	5050	5050	5050	5050	0
40	20240802	180500	209425145	5050	5050	5050	5050	0
41	20240802	180400	209425145	5050	5050	5050	5050	0
42	20240802	180300	209425145	5050	5050	5050	5050	0
43	20240802	180200	209425145	5050	5050	5050	5050	0
44	20240802	180100	209425145	5050	5050	5050	5050	0
45	20240802	180000	209425145	5050	5050	5050	5050	0
46	20240802	175900	209425145	5050	5050	5050	5050	0
47	20240802	175800	209425145	5050	5050	5050	5050	0
48	20240802	175700	209425145	5050	5050	5050	5050	0
49	20240802	175600	209425145	5050	5050	5050	5050	0
50	20240802	175500	209425145	5050	5050	5050	5050	0
51	20240802	175400	209425145	5050	5050	5050	5050	0
52	20240802	175300	209425145	5050	5050	5050	5050	0
53	20240802	175200	209425145	5050	5050	5050	5050	0
54	20240802	175100	209425145	5050	5050	5050	5050	0
55	20240802	175000	209425145	5050	5050	5050	5050	0
56	20240802	174900	209425145	5050	5050	5050	5050	0
57	20240802	174800	209425145	5050	5050	5050	5050	0
58	20240802	174700	209425145	5050	5050	5050	5050	0
59	20240802	174600	209425145	5050	5050	5050	5050	0
60	20240802	174500	209425145	5050	5050	5050	5050	0
61	20240802	174400	209425145	5050	5050	5050	5050	0
62	20240802	174300	209425145	5050	5050	5050	5050	412
63	20240802	174200	209425145	5050	5050	5050	5050	0
64	20240802	174100	209425145	5050	5050	5050	5050	0
65	20240802	174000	209425145	5050	5050	5050	5050	0
66	20240802	173900	209425145	5050	5050	5050	5050	0
67	20240802	173800	209425145	5050	5050	5050	5050	0
68	20240802	173700	209425145	5050	5050	5050	5050	0
69	20240802	173600	209425145	5050	5050	5050	5050	0
70	20240802	173500	209425145	5050	5050	5050	5050	0
71	20240802	173400	209425145	5050	5050	5050	5050	0
72	20240802	173300	209425145	5050	5050	5050	5050	0
73	20240802	173200	209425145	5050	5050	5050	5050	0
74	20240802	173100	209425145	5050	5050	5050	5050	0
75	20240802	173000	209425145	5050	5050	5050	5050	0
76	20240802	172900	209425145	5050	5050	5050	5050	0
77	20240802	172800	209425145	5050	5050	5050	5050	0
78	20240802	172700	209425145	5050	5050	5050	5050	0
79	20240802	172600	209425145	5050	5050	5050	5050	0
80	20240802	172500	209425145	5050	5050	5050	5050	0
81	20240802	172400	209425145	5050	5050	5050	5050	0
82	20240802	172300	209425145	5050	5050	5050	5050	0
83	20240802	172200	209425145	5050	5050	5050	5050	0
84	20240802	172100	209425145	5050	5050	5050	5050	0
85	20240802	172000	209425145	5050	5050	5050	5050	0
86	20240802	171900	209425145	5050	5050	5050	5050	0
87	20240802	171800	209425145	5050	5050	5050	5050	0
88	20240802	171700	209425145	5050	5050	5050	5050	0
89	20240802	171600	209425145	5050	5050	5050	5050	0
90	20240802	171500	209425145	5050	5050	5050	5050	0
91	20240802	171400	209425145	5050	5050	5050	5050	0
92	20240802	171300	209425145	5050	5050	5050	5050	412
93	20240802	171200	209425145	5050	5050	5050	5050	0
94	20240802	171100	209425145	5050	5050	5050	5050	0
95	20240802	171000	209425145	5050	5050	5050	5050	0
96	20240802	170900	209425145	5050	5050	5050	5050	0
97	20240802	170800	209425145	5050	5050	5050	5050	0
98	20240802	170700	209425145	5050	5050	5050	5050	0
99	20240802	170600	209425145	5050	5050	5050	5050	0
100	20240802	170500	209425145	5050	5050	5050	5050	0
101	20240802	170400	209425145	5050	5050	5050	5050	0
102	20240802	170300	209425145	5050	5050	5050	5050	0
103	20240802	170200	209425145	5050	5050	5050	5050	0
104	20240802	170100	209425145	5050	5050	5050	5050	0
105	20240802	170000	209425145	5050	5050	5050	5050	0
106	20240802	165900	209425145	5050	5050	5050	5050	0
107	20240802	165800	209425145	5050	5050	5050	5050	0
108	20240802	165700	209425145	5050	5050	5050	5050	0
109	20240802	165600	209425145	5050	5050	5050	5050	0
110	20240802	165500	209425145	5050	5050	5050	5050	0
111	20240802	165400	209425145	5050	5050	5050	5050	0
112	20240802	165300	209425145	5050	5050	5050	5050	0
113	20240802	165200	209425145	5050	5050	5050	5050	0
114	20240802	165100	209425145	5050	5050	5050	5050	0
115	20240802	165000	209425145	5050	5050	5050	5050	0
116	20240802	164900	209425145	5050	5050	5050	5050	0
117	20240802	164800	209425145	5050	5050	5050	5050	0
118	20240802	164700	209425145	5050	5050	5050	5050	0
119	20240802	164600	209425145	5050	5050	5050	5050	0
120	20240802	164500	209425145	5050	5050	5050	5050	0
121	20240802	164400	209425145	5050	5050	5050	5050	0
122	20240802	164300	209425145	5050	5050	5050	5050	412
123	20240802	164200	209425145	5050	5050	5050	5050	0
124	20240802	164100	209425145	5050	5050	5050	5050	0
125	20240802	164000	209425145	5050	5050	5050	5050	0
126	20240802	163900	209425145	5050	5050	5050	5050	0
127	20240802	163800	209425145	5050	5050	5050	5050	0
128	20240802	163700	209425145	5050	5050	5050	5050	0
129	20240802	163600	209425145	5050	5050	5050	5050	0
130	20240802	163500	209425145	5050	5050	5050	5050	0
131	20240802	163400	209425145	5050	5050	5050	5050	0
132	20240802	163300	209425145	5050	5050	5050	5050	0
133	20240802	163200	209425145	5050	5050	5050	5050	0
134	20240802	163100	209425145	5050	5050	5050	5050	0
135	20240802	163000	209425145	5050	5050	5050	5050	0
136	20240802	162900	209425145	5050	5050	5050	5050	0
137	20240802	162800	209425145	5050	5050	5050	5050	0
138	20240802	162700	209425145	5050	5050	5050	5050	0
139	20240802	162600	209425145	5050	5050	5050	5050	0
140	20240802	162500	209425145	5050	5050	5050	5050	0
141	20240802	162400	209425145	5050	5050	5050	5050	0
142	20240802	162300	209425145	5050	5050	5050	5050	0
143	20240802	162200	209425145	5050	5050	5050	5050	0
144	20240802	162100	209425145	5050	5050	5050	5050	0
145	20240802	162000	209425145	5050	5050	5050	5050	0
146	20240802	161900	209425145	5050	5050	5050	5050	0
147	20240802	161800	209425145	5050	5050	5050	5050	0
148	20240802	161700	209425145	5050	5050	5050	5050	0
149	20240802	161600	209425145	5050	5050	5050	5050	0
150	20240802	161500	209425145	5050	5050	5050	5050	0
151	20240802	161400	209425145	5050	5050	5050	5050	0
152	20240802	161300	209425145	5050	5050	5050	5050	412
153	20240802	161200	209425145	5050	5050	5050	5050	0
154	20240802	161100	209425145	5050	5050	5050	5050	0
155	20240802	161000	209425145	5050	5050	5050	5050	0
156	20240802	160900	209425145	5050	5050	5050	5050	0
157	20240802	160800	209425145	5050	5050	5050	5050	0
158	20240802	160700	209425145	5050	5050	5050	5050	0
159	20240802	160600	209425145	5050	5050	5050	5050	0
160	20240802	160500	209425145	5050	5050	5050	5050	0
161	20240802	160400	209425145	5050	5050	5050	5050	0
162	20240802	160300	209425145	5050	5050	5050	5050	0
163	20240802	160200	209425145	5050	5050	5050	5050	0
164	20240802	160100	209425145	5050	5050	5050	5050	0
165	20240802	160000	209425145	5050	5050	5050	5050	0
166	20240802	155900	209425145	5050	5050	5050	5050	0
167	20240802	155800	209425145	5050	5050	5050	5050	0
168	20240802	155700	209425145	5050	5050	5050	5050	0
169	20240802	155600	209425145	5050	5050	5050	5050	0
170	20240802	155500	209425145	5050	5050	5050	5050	0
171	20240802	155400	209425145	5050	5050	5050	5050	0
172	20240802	155300	209425145	5050	5050	5050	5050	0
173	20240802	155200	209425145	5050	5050	5050	5050	0
174	20240802	155100	209425145	5050	5050	5050	5050	0
175	20240802	155000	209425145	5050	5050	5050	5050	0
176	20240802	154900	209425145	5050	5050	5050	5050	0
177	20240802	154800	209425145	5050	5050	5050	5050	0
178	20240802	154700	209425145	5050	5050	5050	5050	0
179	20240802	154600	209425145	5050	5050	5050	5050	0
180	20240802	154500	209425145	5050	5050	5050	5050	0
181	20240802	154400	209425145	5050	5050	5050	5050	0
182	20240802	154300	209425145	5050	5050	5050	5050	412
183	20240802	154200	209425145	5050	5050	5050	5050	0
184	20240802	154100	209425145	5050	5050	5050	5050	0
185	20240802	154000	209425145	5050	5050	5050	5050	0
186	20240802	153900	209425145	5050	5050	5050	5050	0
187	20240802	153800	209425145	5050	5050	5050	5050	0
188	20240802	153700	209425145	5050	5050	5050	5050	0
189	20240802	153600	209425145	5050	5050	5050	5050	0
190	20240802	153500	209425145	5050	5050	5050	5050	0
191	20240802	153400	209425145	5050	5050	5050	5050	0
192	20240802	153300	209425145	5050	5050	5050	5050	0
193	20240802	153200	209425145	5050	5050	5050	5050	0
194	20240802	153100	209425145	5050	5050	5050	5050	0
195	20240802	153000	209425145	5050	5050	5050	5050	412
196	20240802	152900	207344545	5020	5020	5020	5020	0
197	20240802	152800	207344545	5020	5020	5020	5020	0
198	20240802	152700	207344545	5020	5020	5020	5020	0
199	20240802	152600	207344545	5020	5020	5020	5020	0
200	20240802	152500	207344545	5020	5020	5020	5020	0
201	20240802	152400	207344545	5020	5020	5020	5020	0
202	20240802	152300	207344545	5020	5020	5020	5020	0
203	20240802	152200	207344545	5020	5020	5020	5020	0
204	20240802	152100	207344545	5020	5020	5020	5020	0
205	20240802	152000	207344545	5020	5020	5020	5020	0
206	20240802	151900	207344545	5020	5020	5020	5020	0
207	20240802	151800	207344545	5020	4995	5020	4995	99
208	20240802	151700	206848115	4995	4995	4995	4995	18
209	20240802	151600	206758205	4995	4995	4995	4995	0
210	20240802	151500	206758205	4995	4995	4995	4995	31
211	20240802	151400	206603360	4995	4995	4995	4995	52
212	20240802	151300	206343620	5000	5000	5000	5000	20
213	20240802	151200	206243620	5000	5000	5000	5000	0
214	20240802	151100	206243620	5000	5000	5000	5000	10
215	20240802	151000	206193620	5020	5020	5020	5020	0
216	20240802	150900	206193620	5020	5020	5020	5020	121
217	20240802	150800	205586200	5030	5030	5030	5030	3
218	20240802	150700	205571110	5040	5040	5040	5040	76
219	20240802	150600	205188070	5040	5040	5040	5040	0
220	20240802	150500	205188070	5040	5040	5040	5040	0
221	20240802	150400	205188070	5040	5040	5040	5040	0
222	20240802	150300	205188070	5040	5040	5040	5040	0
223	20240802	150200	205188070	5040	5040	5040	5040	0
224	20240802	150100	205188070	5040	5050	5050	5040	500
225	20240802	150000	202667740	5050	5050	5050	5050	0
226	20240802	145900	202667740	5050	5050	5050	5050	0
227	20240802	145800	202667740	5050	5050	5050	5050	0
228	20240802	145700	202667740	5050	5050	5050	5050	50
229	20240802	145600	202415240	5040	5040	5040	5040	0
230	20240802	145500	202415240	5040	5040	5040	5040	0
231	20240802	145400	202415240	5040	5040	5040	5040	0
232	20240802	145300	202415240	5040	5040	5040	5040	0
233	20240802	145200	202415240	5040	5040	5040	5040	0
234	20240802	145100	202415240	5040	5040	5040	5040	0
235	20240802	145000	202415240	5040	5040	5040	5040	0
236	20240802	144900	202415240	5040	5040	5040	5040	100
237	20240802	144800	201911240	5040	5040	5040	5040	0
238	20240802	144700	201911240	5040	5050	5050	5040	1357
239	20240802	144600	195061960	5030	5030	5030	5030	0
240	20240802	144500	195061960	5030	5030	5030	5030	0
241	20240802	144400	195061960	5030	5030	5030	5030	200
242	20240802	144300	194055960	5040	5040	5040	5040	0
243	20240802	144200	194055960	5040	5040	5040	5040	0
244	20240802	144100	194055960	5040	5040	5040	5040	4
245	20240802	144000	194035800	5030	5030	5030	5030	0
246	20240802	143900	194035800	5030	5030	5030	5030	0
247	20240802	143800	194035800	5030	5030	5030	5030	0
248	20240802	143700	194035800	5030	5030	5030	5030	0
249	20240802	143600	194035800	5030	5020	5030	5020	1677
250	20240802	143500	185609290	5000	5000	5000	5000	45
251	20240802	143400	185384290	4985	4985	4985	4985	0
252	20240802	143300	185384290	4985	4985	4985	4985	0
253	20240802	143200	185384290	4985	4985	4985	4985	0
254	20240802	143100	185384290	4985	4985	4985	4985	0
255	20240802	143000	185384290	4985	4990	4990	4985	1870
256	20240802	142900	176061865	4995	4995	4995	4990	26
257	20240802	142800	175932070	5020	5020	5020	5020	0
258	20240802	142700	175932070	5020	5020	5020	5020	0
259	20240802	142600	175932070	5020	5020	5020	5020	0
260	20240802	142500	175932070	5020	5020	5020	5020	0
261	20240802	142400	175932070	5020	5020	5020	5020	0
262	20240802	142300	175932070	5020	5020	5020	5020	0
263	20240802	142200	175932070	5020	5000	5020	5000	54
264	20240802	142100	175661070	5000	5020	5020	4995	257
265	20240802	142000	174374360	5020	5020	5020	5020	150
266	20240802	141900	173621360	5020	5020	5020	5020	0
267	20240802	141800	173621360	5020	5020	5020	5020	0
268	20240802	141700	173621360	5020	5020	5020	5020	0
269	20240802	141600	173621360	5020	5020	5020	5020	0
270	20240802	141500	173621360	5020	5020	5020	5020	0
271	20240802	141400	173621360	5020	5020	5020	5020	0
272	20240802	141300	173621360	5020	5020	5020	5020	0
273	20240802	141200	173621360	5020	5020	5020	5020	0
274	20240802	141100	173621360	5020	5020	5020	5020	12
275	20240802	141000	173561120	5020	5020	5020	5020	0
276	20240802	140900	173561120	5020	5020	5020	5020	0
277	20240802	140800	173561120	5020	5020	5020	5020	0
278	20240802	140700	173561120	5020	5020	5020	5020	0
279	20240802	140600	173561120	5020	5020	5020	5020	0
280	20240802	140500	173561120	5020	5020	5020	5020	0
281	20240802	140400	173561120	5020	5020	5020	5020	0
282	20240802	140300	173561120	5020	5020	5020	5020	0
283	20240802	140200	173561120	5020	5020	5020	5020	0
284	20240802	140100	173561120	5020	5020	5020	5020	0
285	20240802	140000	173561120	5020	5020	5020	5020	0
286	20240802	135900	173561120	5020	5020	5020	5020	0
287	20240802	135800	173561120	5020	5020	5020	5020	0
288	20240802	135700	173561120	5020	5020	5020	5020	0
289	20240802	135600	173561120	5020	5020	5020	5020	0
290	20240802	135500	173561120	5020	5020	5020	5020	0
291	20240802	135400	173561120	5020	5020	5020	5020	200
292	20240802	135300	172557120	5020	5020	5020	5020	0
293	20240802	135200	172557120	5020	5020	5020	5020	0
294	20240802	135100	172557120	5020	5020	5020	5020	0
295	20240802	135000	172557120	5020	5020	5020	5020	0
296	20240802	134900	172557120	5020	5020	5020	5020	0
297	20240802	134800	172557120	5020	5020	5020	5020	797
298	20240802	134700	168556180	4985	4985	4985	4985	0
299	20240802	134600	168556180	4985	5030	5030	4985	1100
300	20240802	134500	163047980	5030	5030	5030	5030	0
301	20240802	134400	163047980	5030	5030	5030	5030	0
302	20240802	134300	163047980	5030	5030	5030	5030	0
303	20240802	134200	163047980	5030	5030	5030	5030	0
304	20240802	134100	163047980	5030	5030	5030	5030	0
305	20240802	134000	163047980	5030	5030	5030	5030	0
306	20240802	133900	163047980	5030	5030	5030	5030	0
307	20240802	133800	163047980	5030	5030	5030	5030	0
308	20240802	133700	163047980	5030	5030	5030	5030	0
309	20240802	133600	163047980	5030	5030	5030	5030	0
310	20240802	133500	163047980	5030	5030	5030	5030	10
311	20240802	133400	162997680	5030	5030	5030	5030	0
312	20240802	133300	162997680	5030	5030	5030	5030	0
313	20240802	133200	162997680	5030	5050	5050	5030	719
314	20240802	133100	159380830	5050	5040	5050	5040	86
315	20240802	133000	158946540	5070	5070	5070	5070	0
316	20240802	132900	158946540	5070	5030	5070	5030	72
317	20240802	132800	158582430	5030	5030	5030	5030	18
318	20240802	132700	158491890	5030	5030	5030	5030	14
319	20240802	132600	158421470	5030	5030	5030	5030	13
320	20240802	132500	158356080	5030	5030	5030	5030	20
321	20240802	132400	158255480	5030	5030	5030	5030	0
322	20240802	132300	158255480	5030	5030	5030	5030	0
323	20240802	132200	158255480	5030	5030	5030	5030	0
324	20240802	132100	158255480	5030	5040	5040	5000	205
325	20240802	132000	157228940	5040	5040	5040	5040	10
326	20240802	131900	157178540	5040	5040	5040	5040	13
327	20240802	131800	157113020	5040	5040	5040	5040	5
328	20240802	131700	157087820	5040	5040	5040	5040	6
329	20240802	131600	157057580	5040	5040	5040	5040	7
330	20240802	131500	157022300	5040	5040	5040	5040	48
331	20240802	131400	156780380	5040	5060	5060	5040	3
332	20240802	131300	156765230	5040	5040	5040	5040	24
333	20240802	131200	156644270	5040	5040	5040	5040	47
334	20240802	131100	156407390	5040	5040	5040	5040	9
335	20240802	131000	156362030	5040	5040	5040	5040	53
336	20240802	130900	156094910	5040	5040	5080	5040	1261
337	20240802	130800	149696630	5050	5040	5050	5040	92
338	20240802	130700	149232940	5040	5040	5040	5040	39
339	20240802	130600	149036380	5020	5020	5020	5020	0
340	20240802	130500	149036380	5020	5020	5020	5020	0
341	20240802	130400	149036380	5020	5020	5020	5020	0
342	20240802	130300	149036380	5020	5020	5020	5020	0
343	20240802	130200	149036380	5020	5040	5050	5020	94
344	20240802	130100	148564450	5040	5000	5040	5000	4
345	20240802	130000	148544330	5020	5020	5020	5020	91
346	20240802	125900	148087510	5020	5020	5020	5020	15
347	20240802	125800	148012210	5020	5020	5020	5020	17
348	20240802	125700	147926870	5020	5020	5020	5020	10
349	20240802	125600	147876670	5020	5020	5020	5020	12
350	20240802	125500	147816430	5020	5000	5020	5000	5
351	20240802	125400	147791390	5020	5020	5020	5020	231
352	20240802	125300	146631770	5000	5000	5000	5000	0
353	20240802	125200	146631770	5000	5010	5040	4995	427
354	20240802	125100	144488375	5010	5010	5010	5010	0
355	20240802	125000	144488375	5010	5010	5010	5010	0
356	20240802	124900	144488375	5010	5010	5010	5010	0
357	20240802	124800	144488375	5010	4995	5010	4995	3
358	20240802	124700	144473370	4995	4995	4995	4995	1
359	20240802	124600	144468375	4985	4985	4985	4985	0
360	20240802	124500	144468375	4985	4985	4985	4985	1
361	20240802	124400	144463390	4985	4985	4985	4985	0
362	20240802	124300	144463390	4985	4990	4990	4985	1107
363	20240802	124200	138944230	5000	5000	5000	5000	1
364	20240802	124100	138939230	4995	4995	4995	4995	0
365	20240802	124000	138939230	4995	4995	4995	4995	0
366	20240802	123900	138939230	4995	4995	4995	4995	0
367	20240802	123800	138939230	4995	4995	4995	4995	839
368	20240802	123700	134748425	4995	4990	4995	4990	720
369	20240802	123600	131152055	4990	5000	5000	4990	2200
370	20240802	123500	120172455	5020	5020	5020	5020	1
371	20240802	123400	120167435	4990	5000	5000	4990	2856
372	20240802	123300	105897895	5000	5000	5000	5000	1
373	20240802	123200	105892895	5000	5000	5000	5000	0
374	20240802	123100	105892895	5000	5000	5000	5000	0
375	20240802	123000	105892895	5000	5010	5010	5000	515
376	20240802	122900	103317185	5020	5020	5020	5020	2
377	20240802	122800	103307145	5000	5000	5000	5000	0
378	20240802	122700	103307145	5000	5000	5000	5000	0
379	20240802	122600	103307145	5000	5000	5000	5000	0
380	20240802	122500	103307145	5000	5000	5000	5000	0
381	20240802	122400	103307145	5000	5000	5000	5000	0
382	20240802	122300	103307145	5000	5000	5000	5000	0
383	20240802	122200	103307145	5000	5000	5000	5000	0
384	20240802	122100	103307145	5000	5000	5000	5000	0
385	20240802	122000	103307145	5000	5000	5000	5000	0
386	20240802	121900	103307145	5000	5000	5000	5000	0
387	20240802	121800	103307145	5000	5000	5000	5000	0
388	20240802	121700	103307145	5000	5000	5000	5000	0
389	20240802	121600	103307145	5000	5000	5000	5000	0
390	20240802	121500	103307145	5000	5000	5000	5000	1
391	20240802	121400	103302145	4990	4995	4995	4990	766
392	20240802	121300	99478655	5000	5000	5000	5000	2
393	20240802	121200	99468655	4995	5000	5000	4995	215
394	20240802	121100	98394685	5000	5000	5000	5000	1200
395	20240802	121000	92394685	5020	5020	5020	5020	0
396	20240802	120900	92394685	5020	5020	5020	5020	0
397	20240802	120800	92394685	5020	5020	5020	5020	0
398	20240802	120700	92394685	5020	5020	5020	5020	102
399	20240802	120600	91882645	5020	5020	5020	5020	0
400	20240802	120500	91882645	5020	5020	5020	5020	0
401	20240802	120400	91882645	5020	5020	5020	5020	0
402	20240802	120300	91882645	5020	5020	5020	5020	0
403	20240802	120200	91882645	5020	5020	5020	5020	0
404	20240802	120100	91882645	5020	5020	5020	5020	0
405	20240802	120000	91882645	5020	5020	5020	5020	0
406	20240802	115900	91882645	5020	5020	5020	5020	2
407	20240802	115800	91872605	5010	5010	5010	5010	83
408	20240802	115700	91456775	5010	5010	5010	5010	1
409	20240802	115600	91451765	5010	5010	5010	5010	1
410	20240802	115500	91446755	5000	5000	5000	5000	2
411	20240802	115400	91436755	5000	5000	5000	5000	1
412	20240802	115300	91431755	5010	5010	5010	5010	0
413	20240802	115200	91431755	5010	5000	5010	4990	39
414	20240802	115100	91236545	5000	5000	5000	5000	2
415	20240802	115000	91226545	5000	5000	5000	5000	1
416	20240802	114900	91221545	5000	5000	5000	5000	0
417	20240802	114800	91221545	5000	5000	5000	5000	1
418	20240802	114700	91216545	5000	5000	5020	4990	409
419	20240802	114600	89174480	5020	5020	5020	5020	1
420	20240802	114500	89169460	5020	5020	5020	5020	0
421	20240802	114400	89169460	5020	5010	5020	5010	13
422	20240802	114300	89104320	5020	5020	5020	5020	1
423	20240802	114200	89099300	5000	5000	5000	5000	1
424	20240802	114100	89094300	5000	5000	5000	5000	0
425	20240802	114000	89094300	5000	5000	5000	5000	2
426	20240802	113900	89084300	5000	5010	5010	5000	503
427	20240802	113800	86569160	5020	5020	5020	5020	1
428	20240802	113700	86564140	5020	5020	5020	5020	0
429	20240802	113600	86564140	5020	5020	5020	5020	1
430	20240802	113500	86559120	5020	5020	5020	5020	1
431	20240802	113400	86554100	5030	5030	5030	5030	1
432	20240802	113300	86549070	5030	5030	5030	5030	0
433	20240802	113200	86549070	5030	5010	5050	5000	1430
434	20240802	113100	79394670	5030	5030	5030	5030	1
435	20240802	113000	79389640	5010	5030	5030	5010	2
436	20240802	112900	79379600	5030	5030	5030	5030	1
437	20240802	112800	79374570	5020	5010	5020	5010	1175
438	20240802	112700	73479840	5020	5030	5030	5020	351
439	20240802	112600	71717680	5030	5030	5040	5030	81
440	20240802	112500	71310240	5040	5040	5040	5040	103
441	20240802	112400	70791120	5080	5080	5080	5080	1
442	20240802	112300	70786040	5080	5080	5080	5080	2
443	20240802	112200	70775880	5050	5080	5080	5050	131
444	20240802	112100	70114300	5080	5080	5080	5080	0
445	20240802	112000	70114300	5080	5080	5080	5080	1
446	20240802	111900	70109220	5080	5080	5080	5080	1
447	20240802	111800	70104140	5050	5050	5050	5050	2075
448	20240802	111700	59625390	5070	5070	5070	5050	612
449	20240802	111600	56529260	5080	5080	5080	5080	1
450	20240802	111500	56524180	5080	5080	5080	5080	2
451	20240802	111400	56514020	5080	5080	5080	5080	1
452	20240802	111300	56508940	5080	5080	5080	5080	1
453	20240802	111200	56503860	5090	5090	5090	5090	0
454	20240802	111100	56503860	5090	5090	5090	5090	1
455	20240802	111000	56498770	5090	5080	5090	5070	2001
456	20240802	110900	46353660	5090	5090	5090	5090	1
457	20240802	110800	46348570	5080	5080	5080	5080	0
458	20240802	110700	46348570	5080	5080	5080	5080	2
459	20240802	110600	46338410	5090	5090	5090	5090	2
460	20240802	110500	46328230	5080	5110	5110	5080	1067
461	20240802	110400	40907690	5110	5110	5110	5110	0
462	20240802	110300	40907690	5110	5110	5110	5110	1
463	20240802	110200	40902580	5110	5110	5110	5110	1
464	20240802	110100	40897470	5110	5110	5110	5110	1
465	20240802	110000	40892360	5110	5110	5110	5110	0
466	20240802	105900	40892360	5110	5110	5110	5110	1
467	20240802	105800	40887250	5110	5110	5110	5110	1
468	20240802	105700	40882140	5110	5110	5110	5110	2
469	20240802	105600	40871920	5090	5090	5090	5090	29
470	20240802	105500	40724310	5110	5110	5110	5110	1
471	20240802	105400	40719200	5110	5110	5110	5110	1
472	20240802	105300	40714090	5110	5110	5110	5110	1
473	20240802	105200	40708980	5090	5090	5090	5090	157
474	20240802	105100	39909850	5100	5100	5100	5100	1
475	20240802	105000	39904750	5100	5100	5100	5100	1
476	20240802	104900	39899650	5100	5100	5100	5100	1
477	20240802	104800	39894550	5090	5090	5090	5090	101
478	20240802	104700	39380460	5110	5110	5110	5110	2
479	20240802	104600	39370240	5110	5110	5110	5110	1
480	20240802	104500	39365130	5110	5110	5110	5110	1
481	20240802	104400	39360020	5100	5100	5100	5100	1
482	20240802	104300	39354920	5110	5110	5110	5110	1
483	20240802	104200	39349810	5110	5100	5110	5100	101
484	20240802	104100	38834700	5110	5110	5110	5110	1
485	20240802	104000	38829590	5100	5100	5100	5100	334
486	20240802	103900	37126190	5130	5100	5130	5100	1655
487	20240802	103800	28685630	5100	5130	5130	5100	201
488	20240802	103700	27660500	5130	5130	5130	5130	2
489	20240802	103600	27650240	5130	5130	5130	5130	1
490	20240802	103500	27645110	5130	5130	5130	5130	0
491	20240802	103400	27645110	5130	5130	5130	5130	1
492	20240802	103300	27639980	5130	5130	5130	5130	1
493	20240802	103200	27634850	5100	5130	5130	5100	45
494	20240802	103100	27405320	5130	5130	5130	5130	0
495	20240802	103000	27405320	5130	5130	5130	5100	1060
496	20240802	102900	21991340	5140	5140	5140	5140	1
497	20240802	102800	21986200	5140	5140	5140	5140	1
498	20240802	102700	21981060	5140	5140	5140	5140	0
499	20240802	102600	21981060	5140	5140	5140	5140	1
500	20240802	102500	21975920	5150	5150	5150	5150	1
501	20240802	102400	21970770	5150	5150	5150	5150	1
502	20240802	102300	21965620	5150	5150	5150	5150	0
503	20240802	102200	21965620	5150	5150	5150	5150	1
504	20240802	102100	21960470	5130	5130	5130	5130	1
505	20240802	102000	21955340	5120	5120	5120	5120	1
506	20240802	101900	21950220	5130	5130	5130	5130	743
507	20240802	101800	18138630	5130	5120	5130	5120	80
508	20240802	101700	17728390	5120	5110	5120	5110	52
509	20240802	101600	17462560	5110	5110	5110	5110	1
510	20240802	101500	17457450	5110	5110	5110	5110	0
511	20240802	101400	17457450	5110	5110	5110	5110	1
512	20240802	101300	17452340	5110	5110	5110	5110	1
513	20240802	101200	17447230	5110	5110	5110	5110	2
514	20240802	101100	17437010	5110	5110	5110	5110	0
515	20240802	101000	17437010	5110	5110	5110	5110	1
516	20240802	100900	17431900	5110	5110	5110	5110	10
517	20240802	100800	17380800	5110	5110	5110	5110	1
518	20240802	100700	17375690	5110	5110	5110	5110	1
519	20240802	100600	17370580	5110	5100	5110	5090	167
520	20240802	100500	16520520	5110	5110	5110	5110	1
521	20240802	100400	16515410	5110	5110	5110	5110	1
522	20240802	100300	16510300	5110	5110	5110	5110	0
523	20240802	100200	16510300	5110	5110	5110	5110	0
524	20240802	100100	16510300	5110	5110	5110	5110	0
525	20240802	100000	16510300	5110	5110	5110	5110	0
526	20240802	095900	16510300	5110	5110	5110	5110	0
527	20240802	095800	16510300	5110	5110	5110	5110	0
528	20240802	095700	16510300	5110	5110	5110	5110	0
529	20240802	095600	16510300	5110	5110	5110	5110	1
530	20240802	095500	16505190	5120	5120	5120	5120	0
531	20240802	095400	16505190	5120	5120	5120	5120	0
532	20240802	095300	16505190	5120	5120	5120	5120	0
533	20240802	095200	16505190	5120	5100	5120	5090	281
534	20240802	095100	15074150	5120	5120	5120	5120	0
535	20240802	095000	15074150	5120	5120	5120	5120	0
536	20240802	094900	15074150	5120	5120	5120	5120	0
537	20240802	094800	15074150	5120	5120	5120	5120	0
538	20240802	094700	15074150	5120	5120	5120	5120	0
539	20240802	094600	15074150	5120	5120	5120	5120	0
540	20240802	094500	15074150	5120	5120	5120	5120	0
541	20240802	094400	15074150	5120	5120	5120	5120	0
542	20240802	094300	15074150	5120	5120	5120	5120	0
543	20240802	094200	15074150	5120	5120	5120	5120	0
544	20240802	094100	15074150	5120	5120	5120	5120	0
545	20240802	094000	15074150	5120	5120	5120	5120	0
546	20240802	093900	15074150	5120	5120	5120	5120	20
547	20240802	093800	14971750	5120	5120	5120	5120	1
548	20240802	093700	14966630	5100	5100	5100	5100	1
549	20240802	093600	14961530	5130	5130	5130	5130	0
550	20240802	093500	14961530	5130	5130	5130	5130	0
551	20240802	093400	14961530	5130	5130	5130	5130	0
552	20240802	093300	14961530	5130	5130	5130	5130	0
553	20240802	093200	14961530	5130	5130	5130	5130	0
554	20240802	093100	14961530	5130	5130	5130	5130	0
555	20240802	093000	14961530	5130	5130	5130	5130	0
556	20240802	092900	14961530	5130	5130	5130	5130	0
557	20240802	092800	14961530	5130	5130	5130	5130	0
558	20240802	092700	14961530	5130	5100	5130	5100	125
559	20240802	092600	14323340	5110	5110	5110	5110	0
560	20240802	092500	14323340	5110	5110	5110	5110	4
561	20240802	092400	14302900	5110	5110	5110	5110	0
562	20240802	092300	14302900	5110	5110	5110	5110	0
563	20240802	092200	14302900	5110	5110	5110	5110	0
564	20240802	092100	14302900	5110	5110	5110	5110	270
565	20240802	092000	12923200	5110	5110	5110	5110	0
566	20240802	091900	12923200	5110	5110	5110	5110	0
567	20240802	091800	12923200	5110	5110	5110	5110	0
568	20240802	091700	12923200	5110	5110	5110	5110	500
569	20240802	091600	10368200	5110	5110	5110	5110	0
570	20240802	091500	10368200	5110	5130	5130	5110	799
571	20240802	091400	6280330	5140	5140	5140	5140	0
572	20240802	091300	6280330	5140	5140	5140	5140	1
573	20240802	091200	6275190	5130	5170	5170	5130	318
574	20240802	091100	4642330	5140	5130	5140	5130	201
575	20240802	091000	3611190	5140	5140	5140	5140	242
576	20240802	090900	2367310	5140	5150	5150	5140	295
577	20240802	090800	849750	5150	5150	5150	5150	0
578	20240802	090700	849750	5150	5150	5150	5150	0
579	20240802	090600	849750	5150	5150	5150	5150	0
580	20240802	090500	849750	5150	5150	5150	5150	0
581	20240802	090400	849750	5150	5150	5150	5150	0
582	20240802	090300	849750	5150	5150	5150	5150	0
583	20240802	090200	849750	5150	5150	5150	5150	0
584	20240802	090100	849750	5150	5150	5150	5150	0
585	20240802	090000	849750	5150	5150	5150	5150	165