KissMeData/004840/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	184300	25868055	4990	4990	4990	4990	206
3	20240823	184200	25868055	4990	4990	4990	4990	0
4	20240823	184100	25868055	4990	4990	4990	4990	0
5	20240823	184000	25868055	4990	4990	4990	4990	0
6	20240823	183900	25868055	4990	4990	4990	4990	0
7	20240823	183800	25868055	4990	4990	4990	4990	0
8	20240823	183700	25868055	4990	4990	4990	4990	0
9	20240823	183600	25868055	4990	4990	4990	4990	0
10	20240823	183500	25868055	4990	4990	4990	4990	0
11	20240823	183400	25868055	4990	4990	4990	4990	0
12	20240823	183300	25868055	4990	4990	4990	4990	0
13	20240823	183200	25868055	4990	4990	4990	4990	0
14	20240823	183100	25868055	4990	4990	4990	4990	0
15	20240823	183000	25868055	4990	4990	4990	4990	0
16	20240823	182900	25868055	4990	4990	4990	4990	0
17	20240823	182800	25868055	4990	4990	4990	4990	0
18	20240823	182700	25868055	4990	4990	4990	4990	0
19	20240823	182600	25868055	4990	4990	4990	4990	0
20	20240823	182500	25868055	4990	4990	4990	4990	0
21	20240823	182400	25868055	4990	4990	4990	4990	0
22	20240823	182300	25868055	4990	4990	4990	4990	0
23	20240823	182200	25868055	4990	4990	4990	4990	0
24	20240823	182100	25868055	4990	4990	4990	4990	0
25	20240823	182000	25868055	4990	4990	4990	4990	0
26	20240823	181900	25868055	4990	4990	4990	4990	0
27	20240823	181800	25868055	4990	4990	4990	4990	0
28	20240823	181700	25868055	4990	4990	4990	4990	0
29	20240823	181600	25868055	4990	4990	4990	4990	0
30	20240823	181500	25868055	4990	4990	4990	4990	0
31	20240823	181400	25868055	4990	4990	4990	4990	0
32	20240823	181300	25868055	4990	4990	4990	4990	206
33	20240823	181200	25868055	4990	4990	4990	4990	0
34	20240823	181100	25868055	4990	4990	4990	4990	0
35	20240823	181000	25868055	4990	4990	4990	4990	0
36	20240823	180900	25868055	4990	4990	4990	4990	0
37	20240823	180800	25868055	4990	4990	4990	4990	0
38	20240823	180700	25868055	4990	4990	4990	4990	0
39	20240823	180600	25868055	4990	4990	4990	4990	0
40	20240823	180500	25868055	4990	4990	4990	4990	0
41	20240823	180400	25868055	4990	4990	4990	4990	0
42	20240823	180300	25868055	4990	4990	4990	4990	0
43	20240823	180200	25868055	4990	4990	4990	4990	0
44	20240823	180100	25868055	4990	4990	4990	4990	0
45	20240823	180000	25868055	4990	4990	4990	4990	0
46	20240823	175900	25868055	4990	4990	4990	4990	0
47	20240823	175800	25868055	4990	4990	4990	4990	0
48	20240823	175700	25868055	4990	4990	4990	4990	0
49	20240823	175600	25868055	4990	4990	4990	4990	0
50	20240823	175500	25868055	4990	4990	4990	4990	0
51	20240823	175400	25868055	4990	4990	4990	4990	0
52	20240823	175300	25868055	4990	4990	4990	4990	0
53	20240823	175200	25868055	4990	4990	4990	4990	0
54	20240823	175100	25868055	4990	4990	4990	4990	0
55	20240823	175000	25868055	4990	4990	4990	4990	0
56	20240823	174900	25868055	4990	4990	4990	4990	0
57	20240823	174800	25868055	4990	4990	4990	4990	0
58	20240823	174700	25868055	4990	4990	4990	4990	0
59	20240823	174600	25868055	4990	4990	4990	4990	0
60	20240823	174500	25868055	4990	4990	4990	4990	0
61	20240823	174400	25868055	4990	4990	4990	4990	0
62	20240823	174300	25868055	4990	4990	4990	4990	206
63	20240823	174200	25868055	4990	4990	4990	4990	0
64	20240823	174100	25868055	4990	4990	4990	4990	0
65	20240823	174000	25868055	4990	4990	4990	4990	0
66	20240823	173900	25868055	4990	4990	4990	4990	0
67	20240823	173800	25868055	4990	4990	4990	4990	0
68	20240823	173700	25868055	4990	4990	4990	4990	0
69	20240823	173600	25868055	4990	4990	4990	4990	0
70	20240823	173500	25868055	4990	4990	4990	4990	0
71	20240823	173400	25868055	4990	4990	4990	4990	0
72	20240823	173300	25868055	4990	4990	4990	4990	0
73	20240823	173200	25868055	4990	4990	4990	4990	0
74	20240823	173100	25868055	4990	4990	4990	4990	0
75	20240823	173000	25868055	4990	4990	4990	4990	0
76	20240823	172900	25868055	4990	4990	4990	4990	0
77	20240823	172800	25868055	4990	4990	4990	4990	0
78	20240823	172700	25868055	4990	4990	4990	4990	0
79	20240823	172600	25868055	4990	4990	4990	4990	0
80	20240823	172500	25868055	4990	4990	4990	4990	0
81	20240823	172400	25868055	4990	4990	4990	4990	0
82	20240823	172300	25868055	4990	4990	4990	4990	0
83	20240823	172200	25868055	4990	4990	4990	4990	0
84	20240823	172100	25868055	4990	4990	4990	4990	0
85	20240823	172000	25868055	4990	4990	4990	4990	0
86	20240823	171900	25868055	4990	4990	4990	4990	0
87	20240823	171800	25868055	4990	4990	4990	4990	0
88	20240823	171700	25868055	4990	4990	4990	4990	0
89	20240823	171600	25868055	4990	4990	4990	4990	0
90	20240823	171500	25868055	4990	4990	4990	4990	0
91	20240823	171400	25868055	4990	4990	4990	4990	0
92	20240823	171300	25868055	4990	4990	4990	4990	206
93	20240823	171200	25868055	4990	4990	4990	4990	0
94	20240823	171100	25868055	4990	4990	4990	4990	0
95	20240823	171000	25868055	4990	4990	4990	4990	0
96	20240823	170900	25868055	4990	4990	4990	4990	0
97	20240823	170800	25868055	4990	4990	4990	4990	0
98	20240823	170700	25868055	4990	4990	4990	4990	0
99	20240823	170600	25868055	4990	4990	4990	4990	0
100	20240823	170500	25868055	4990	4990	4990	4990	0
101	20240823	170400	25868055	4990	4990	4990	4990	0
102	20240823	170300	25868055	4990	4990	4990	4990	0
103	20240823	170200	25868055	4990	4990	4990	4990	0
104	20240823	170100	25868055	4990	4990	4990	4990	0
105	20240823	170000	25868055	4990	4990	4990	4990	0
106	20240823	165900	25868055	4990	4990	4990	4990	0
107	20240823	165800	25868055	4990	4990	4990	4990	0
108	20240823	165700	25868055	4990	4990	4990	4990	0
109	20240823	165600	25868055	4990	4990	4990	4990	0
110	20240823	165500	25868055	4990	4990	4990	4990	0
111	20240823	165400	25868055	4990	4990	4990	4990	0
112	20240823	165300	25868055	4990	4990	4990	4990	0
113	20240823	165200	25868055	4990	4990	4990	4990	0
114	20240823	165100	25868055	4990	4990	4990	4990	0
115	20240823	165000	25868055	4990	4990	4990	4990	0
116	20240823	164900	25868055	4990	4990	4990	4990	0
117	20240823	164800	25868055	4990	4990	4990	4990	0
118	20240823	164700	25868055	4990	4990	4990	4990	0
119	20240823	164600	25868055	4990	4990	4990	4990	0
120	20240823	164500	25868055	4990	4990	4990	4990	0
121	20240823	164400	25868055	4990	4990	4990	4990	0
122	20240823	164300	25868055	4990	4990	4990	4990	206
123	20240823	164200	25868055	4990	4990	4990	4990	0
124	20240823	164100	25868055	4990	4990	4990	4990	0
125	20240823	164000	25868055	4990	4990	4990	4990	0
126	20240823	163900	25868055	4990	4990	4990	4990	0
127	20240823	163800	25868055	4990	4990	4990	4990	0
128	20240823	163700	25868055	4990	4990	4990	4990	0
129	20240823	163600	25868055	4990	4990	4990	4990	0
130	20240823	163500	25868055	4990	4990	4990	4990	0
131	20240823	163400	25868055	4990	4990	4990	4990	0
132	20240823	163300	25868055	4990	4990	4990	4990	0
133	20240823	163200	25868055	4990	4990	4990	4990	0
134	20240823	163100	25868055	4990	4990	4990	4990	0
135	20240823	163000	25868055	4990	4990	4990	4990	0
136	20240823	162900	25868055	4990	4990	4990	4990	0
137	20240823	162800	25868055	4990	4990	4990	4990	0
138	20240823	162700	25868055	4990	4990	4990	4990	0
139	20240823	162600	25868055	4990	4990	4990	4990	0
140	20240823	162500	25868055	4990	4990	4990	4990	0
141	20240823	162400	25868055	4990	4990	4990	4990	0
142	20240823	162300	25868055	4990	4990	4990	4990	0
143	20240823	162200	25868055	4990	4990	4990	4990	0
144	20240823	162100	25868055	4990	4990	4990	4990	0
145	20240823	162000	25868055	4990	4990	4990	4990	0
146	20240823	161900	25868055	4990	4990	4990	4990	0
147	20240823	161800	25868055	4990	4990	4990	4990	0
148	20240823	161700	25868055	4990	4990	4990	4990	0
149	20240823	161600	25868055	4990	4990	4990	4990	0
150	20240823	161500	25868055	4990	4990	4990	4990	0
151	20240823	161400	25868055	4990	4990	4990	4990	0
152	20240823	161300	25868055	4990	4990	4990	4990	206
153	20240823	161200	25868055	4990	4990	4990	4990	0
154	20240823	161100	25868055	4990	4990	4990	4990	0
155	20240823	161000	25868055	4990	4990	4990	4990	0
156	20240823	160900	25868055	4990	4990	4990	4990	0
157	20240823	160800	25868055	4990	4990	4990	4990	0
158	20240823	160700	25868055	4990	4990	4990	4990	0
159	20240823	160600	25868055	4990	4990	4990	4990	0
160	20240823	160500	25868055	4990	4990	4990	4990	0
161	20240823	160400	25868055	4990	4990	4990	4990	0
162	20240823	160300	25868055	4990	4990	4990	4990	0
163	20240823	160200	25868055	4990	4990	4990	4990	0
164	20240823	160100	25868055	4990	4990	4990	4990	0
165	20240823	160000	25868055	4990	4990	4990	4990	0
166	20240823	155900	25868055	4990	4990	4990	4990	0
167	20240823	155800	25868055	4990	4990	4990	4990	0
168	20240823	155700	25868055	4990	4990	4990	4990	0
169	20240823	155600	25868055	4990	4990	4990	4990	0
170	20240823	155500	25868055	4990	4990	4990	4990	0
171	20240823	155400	25868055	4990	4990	4990	4990	0
172	20240823	155300	25868055	4990	4990	4990	4990	0
173	20240823	155200	25868055	4990	4990	4990	4990	0
174	20240823	155100	25868055	4990	4990	4990	4990	0
175	20240823	155000	25868055	4990	4990	4990	4990	0
176	20240823	154900	25868055	4990	4990	4990	4990	0
177	20240823	154800	25868055	4990	4990	4990	4990	0
178	20240823	154700	25868055	4990	4990	4990	4990	0
179	20240823	154600	25868055	4990	4990	4990	4990	0
180	20240823	154500	25868055	4990	4990	4990	4990	0
181	20240823	154400	25868055	4990	4990	4990	4990	0
182	20240823	154300	25868055	4990	4990	4990	4990	206
183	20240823	154200	25868055	4990	4990	4990	4990	0
184	20240823	154100	25868055	4990	4990	4990	4990	0
185	20240823	154000	25868055	4990	4990	4990	4990	0
186	20240823	153900	25868055	4990	4990	4990	4990	0
187	20240823	153800	25868055	4990	4990	4990	4990	0
188	20240823	153700	25868055	4990	4990	4990	4990	0
189	20240823	153600	25868055	4990	4990	4990	4990	0
190	20240823	153500	25868055	4990	4990	4990	4990	0
191	20240823	153400	25868055	4990	4990	4990	4990	0
192	20240823	153300	25868055	4990	4990	4990	4990	0
193	20240823	153200	25868055	4990	4990	4990	4990	0
194	20240823	153100	25868055	4990	4990	4990	4990	0
195	20240823	153000	25868055	4990	4990	4990	4990	206
196	20240823	152900	24840115	4990	4990	4990	4990	0
197	20240823	152800	24840115	4990	4990	4990	4990	0
198	20240823	152700	24840115	4990	4990	4990	4990	0
199	20240823	152600	24840115	4990	4990	4990	4990	0
200	20240823	152500	24840115	4990	4990	4990	4990	0
201	20240823	152400	24840115	4990	4990	4990	4990	0
202	20240823	152300	24840115	4990	4990	4990	4990	0
203	20240823	152200	24840115	4990	4990	4990	4990	0
204	20240823	152100	24840115	4990	4990	4990	4990	0
205	20240823	152000	24840115	4990	4990	4990	4990	0
206	20240823	151900	24840115	4990	4990	4990	4990	0
207	20240823	151800	24840115	4990	4990	4990	4990	0
208	20240823	151700	24840115	4990	4990	4990	4990	0
209	20240823	151600	24840115	4990	4990	4990	4990	0
210	20240823	151500	24840115	4990	4990	4990	4990	0
211	20240823	151400	24840115	4990	4990	4990	4990	0
212	20240823	151300	24840115	4990	4990	4990	4990	14
213	20240823	151200	24770255	4995	4995	4995	4995	10
214	20240823	151100	24720305	5000	5000	5000	5000	0
215	20240823	151000	24720305	5000	5000	5000	5000	0
216	20240823	150900	24720305	5000	5000	5000	5000	0
217	20240823	150800	24720305	5000	5000	5000	5000	0
218	20240823	150700	24720305	5000	5000	5000	5000	0
219	20240823	150600	24720305	5000	5000	5000	5000	0
220	20240823	150500	24720305	5000	4980	5000	4980	1036
221	20240823	150400	19546885	4970	4970	4970	4970	0
222	20240823	150300	19546885	4970	4970	4970	4970	0
223	20240823	150200	19546885	4970	4970	4970	4970	0
224	20240823	150100	19546885	4970	4970	4970	4970	0
225	20240823	150000	19546885	4970	4970	4970	4970	0
226	20240823	145900	19546885	4970	4970	4970	4970	0
227	20240823	145800	19546885	4970	4970	4970	4970	0
228	20240823	145700	19546885	4970	4970	4970	4970	0
229	20240823	145600	19546885	4970	4970	4970	4970	0
230	20240823	145500	19546885	4970	4970	4970	4970	0
231	20240823	145400	19546885	4970	4970	4970	4970	0
232	20240823	145300	19546885	4970	4970	4970	4970	151
233	20240823	145200	18796415	4965	4965	4965	4965	0
234	20240823	145100	18796415	4965	4965	4965	4965	0
235	20240823	145000	18796415	4965	4965	4965	4965	0
236	20240823	144900	18796415	4965	4965	4965	4965	0
237	20240823	144800	18796415	4965	4965	4965	4965	0
238	20240823	144700	18796415	4965	4965	4965	4965	1
239	20240823	144600	18791450	4965	4965	4965	4965	0
240	20240823	144500	18791450	4965	4965	4965	4965	0
241	20240823	144400	18791450	4965	4965	4965	4965	0
242	20240823	144300	18791450	4965	4965	4965	4965	0
243	20240823	144200	18791450	4965	4965	4965	4965	0
244	20240823	144100	18791450	4965	4965	4965	4965	0
245	20240823	144000	18791450	4965	4965	4965	4965	6
246	20240823	143900	18761660	4970	4970	4970	4970	0
247	20240823	143800	18761660	4970	4970	4970	4970	0
248	20240823	143700	18761660	4970	4970	4970	4970	0
249	20240823	143600	18761660	4970	4970	4970	4970	0
250	20240823	143500	18761660	4970	4970	4970	4970	53
251	20240823	143400	18498250	4965	4965	4965	4965	0
252	20240823	143300	18498250	4965	4965	4965	4965	0
253	20240823	143200	18498250	4965	4965	4965	4965	0
254	20240823	143100	18498250	4965	4965	4965	4965	65
255	20240823	143000	18175525	4965	4965	4965	4965	0
256	20240823	142900	18175525	4965	4965	4965	4965	0
257	20240823	142800	18175525	4965	4965	4965	4965	0
258	20240823	142700	18175525	4965	4965	4965	4965	0
259	20240823	142600	18175525	4965	4965	4965	4965	0
260	20240823	142500	18175525	4965	4965	4965	4965	0
261	20240823	142400	18175525	4965	4965	4965	4965	0
262	20240823	142300	18175525	4965	4965	4965	4965	0
263	20240823	142200	18175525	4965	4965	4965	4965	0
264	20240823	142100	18175525	4965	4965	4965	4965	0
265	20240823	142000	18175525	4965	4965	4965	4965	0
266	20240823	141900	18175525	4965	4965	4965	4965	0
267	20240823	141800	18175525	4965	4965	4965	4965	0
268	20240823	141700	18175525	4965	4965	4965	4965	0
269	20240823	141600	18175525	4965	4965	4965	4965	0
270	20240823	141500	18175525	4965	4965	4965	4965	0
271	20240823	141400	18175525	4965	4965	4965	4965	0
272	20240823	141300	18175525	4965	4965	4965	4965	0
273	20240823	141200	18175525	4965	4965	4965	4965	0
274	20240823	141100	18175525	4965	4965	4965	4965	0
275	20240823	141000	18175525	4965	4965	4965	4965	0
276	20240823	140900	18175525	4965	4965	4965	4965	0
277	20240823	140800	18175525	4965	4965	4965	4965	0
278	20240823	140700	18175525	4965	4965	4965	4965	0
279	20240823	140600	18175525	4965	4965	4965	4965	0
280	20240823	140500	18175525	4965	4965	4965	4965	0
281	20240823	140400	18175525	4965	4965	4965	4965	0
282	20240823	140300	18175525	4965	4965	4965	4965	0
283	20240823	140200	18175525	4965	4965	4965	4965	10
284	20240823	140100	18125875	4955	4955	4955	4955	0
285	20240823	140000	18125875	4955	4955	4955	4955	0
286	20240823	135900	18125875	4955	4955	4955	4955	0
287	20240823	135800	18125875	4955	4955	4955	4955	0
288	20240823	135700	18125875	4955	4955	4955	4955	0
289	20240823	135600	18125875	4955	4955	4955	4955	0
290	20240823	135500	18125875	4955	4955	4955	4955	0
291	20240823	135400	18125875	4955	4955	4955	4955	0
292	20240823	135300	18125875	4955	4955	4955	4955	0
293	20240823	135200	18125875	4955	4955	4955	4955	0
294	20240823	135100	18125875	4955	4955	4955	4955	0
295	20240823	135000	18125875	4955	4965	4965	4955	202
296	20240823	134900	17123065	4960	4960	4960	4960	0
297	20240823	134800	17123065	4960	4960	4960	4960	0
298	20240823	134700	17123065	4960	4960	4960	4960	0
299	20240823	134600	17123065	4960	4960	4960	4960	0
300	20240823	134500	17123065	4960	4960	4960	4960	0
301	20240823	134400	17123065	4960	4960	4960	4960	0
302	20240823	134300	17123065	4960	4960	4960	4960	0
303	20240823	134200	17123065	4960	4960	4960	4960	0
304	20240823	134100	17123065	4960	4960	4960	4960	0
305	20240823	134000	17123065	4960	4960	4960	4960	0
306	20240823	133900	17123065	4960	4960	4960	4960	0
307	20240823	133800	17123065	4960	4960	4960	4960	0
308	20240823	133700	17123065	4960	4960	4960	4960	0
309	20240823	133600	17123065	4960	4960	4960	4960	0
310	20240823	133500	17123065	4960	4960	4960	4960	0
311	20240823	133400	17123065	4960	4960	4960	4960	0
312	20240823	133300	17123065	4960	4960	4960	4960	3
313	20240823	133200	17108185	4960	4960	4960	4960	0
314	20240823	133100	17108185	4960	4960	4960	4960	0
315	20240823	133000	17108185	4960	4960	4960	4960	0
316	20240823	132900	17108185	4960	4960	4960	4960	1
317	20240823	132800	17103225	4965	4965	4965	4965	0
318	20240823	132700	17103225	4965	4965	4965	4965	0
319	20240823	132600	17103225	4965	4965	4965	4965	0
320	20240823	132500	17103225	4965	4965	4965	4965	0
321	20240823	132400	17103225	4965	4965	4965	4965	0
322	20240823	132300	17103225	4965	4965	4965	4965	0
323	20240823	132200	17103225	4965	4965	4965	4965	0
324	20240823	132100	17103225	4965	4965	4965	4965	0
325	20240823	132000	17103225	4965	4965	4965	4965	0
326	20240823	131900	17103225	4965	4965	4965	4965	0
327	20240823	131800	17103225	4965	4965	4965	4965	0
328	20240823	131700	17103225	4965	4965	4965	4965	0
329	20240823	131600	17103225	4965	4965	4965	4965	0
330	20240823	131500	17103225	4965	4965	4965	4965	0
331	20240823	131400	17103225	4965	4965	4965	4965	0
332	20240823	131300	17103225	4965	4965	4965	4965	0
333	20240823	131200	17103225	4965	4965	4965	4965	0
334	20240823	131100	17103225	4965	4965	4965	4965	0
335	20240823	131000	17103225	4965	4965	4965	4965	0
336	20240823	130900	17103225	4965	4965	4965	4965	0
337	20240823	130800	17103225	4965	4965	4965	4965	0
338	20240823	130700	17103225	4965	4965	4965	4965	0
339	20240823	130600	17103225	4965	4965	4965	4965	0
340	20240823	130500	17103225	4965	4965	4965	4965	0
341	20240823	130400	17103225	4965	4965	4965	4965	0
342	20240823	130300	17103225	4965	4965	4965	4965	0
343	20240823	130200	17103225	4965	4965	4965	4965	0
344	20240823	130100	17103225	4965	4965	4965	4965	2
345	20240823	130000	17093295	4965	4965	4965	4965	0
346	20240823	125900	17093295	4965	4965	4965	4965	239
347	20240823	125800	15906660	4965	4965	4965	4965	0
348	20240823	125700	15906660	4965	4965	4965	4965	0
349	20240823	125600	15906660	4965	4965	4965	4965	1
350	20240823	125500	15901695	4965	4965	4965	4965	0
351	20240823	125400	15901695	4965	4965	4965	4965	1
352	20240823	125300	15896730	4965	4965	4965	4965	0
353	20240823	125200	15896730	4965	4965	4965	4965	10
354	20240823	125100	15847080	4970	4970	4970	4970	0
355	20240823	125000	15847080	4970	4970	4970	4970	0
356	20240823	124900	15847080	4970	4970	4970	4970	0
357	20240823	124800	15847080	4970	4970	4970	4970	1
358	20240823	124700	15842110	4955	4955	4955	4955	0
359	20240823	124600	15842110	4955	4955	4955	4955	0
360	20240823	124500	15842110	4955	4955	4955	4955	0
361	20240823	124400	15842110	4955	4955	4955	4955	0
362	20240823	124300	15842110	4955	4955	4955	4955	0
363	20240823	124200	15842110	4955	4955	4955	4955	0
364	20240823	124100	15842110	4955	4955	4955	4955	0
365	20240823	124000	15842110	4955	4955	4955	4955	0
366	20240823	123900	15842110	4955	4955	4955	4955	0
367	20240823	123800	15842110	4955	4955	4955	4955	0
368	20240823	123700	15842110	4955	4955	4955	4955	0
369	20240823	123600	15842110	4955	4955	4955	4955	0
370	20240823	123500	15842110	4955	4955	4955	4955	0
371	20240823	123400	15842110	4955	4955	4955	4955	0
372	20240823	123300	15842110	4955	4955	4955	4955	0
373	20240823	123200	15842110	4955	4955	4955	4955	0
374	20240823	123100	15842110	4955	4955	4955	4955	0
375	20240823	123000	15842110	4955	4955	4955	4955	0
376	20240823	122900	15842110	4955	4950	4955	4950	252
377	20240823	122800	14593705	4950	4950	4950	4950	0
378	20240823	122700	14593705	4950	4950	4950	4950	0
379	20240823	122600	14593705	4950	4950	4950	4950	0
380	20240823	122500	14593705	4950	4950	4950	4950	0
381	20240823	122400	14593705	4950	4950	4950	4950	0
382	20240823	122300	14593705	4950	4950	4950	4950	0
383	20240823	122200	14593705	4950	4950	4950	4950	0
384	20240823	122100	14593705	4950	4950	4950	4950	0
385	20240823	122000	14593705	4950	4950	4950	4950	0
386	20240823	121900	14593705	4950	4950	4950	4950	0
387	20240823	121800	14593705	4950	4950	4950	4950	0
388	20240823	121700	14593705	4950	4950	4950	4950	0
389	20240823	121600	14593705	4950	4950	4950	4950	0
390	20240823	121500	14593705	4950	4950	4950	4950	0
391	20240823	121400	14593705	4950	4950	4950	4950	5
392	20240823	121300	14568955	4950	4950	4950	4950	0
393	20240823	121200	14568955	4950	4950	4950	4950	0
394	20240823	121100	14568955	4950	4950	4950	4950	0
395	20240823	121000	14568955	4950	4950	4950	4950	0
396	20240823	120900	14568955	4950	4950	4950	4950	71
397	20240823	120800	14217505	4940	4940	4940	4940	0
398	20240823	120700	14217505	4940	4940	4940	4940	0
399	20240823	120600	14217505	4940	4940	4940	4940	0
400	20240823	120500	14217505	4940	4940	4940	4940	0
401	20240823	120400	14217505	4940	4940	4940	4940	0
402	20240823	120300	14217505	4940	4940	4940	4940	0
403	20240823	120200	14217505	4940	4940	4940	4940	0
404	20240823	120100	14217505	4940	4940	4940	4940	0
405	20240823	120000	14217505	4940	4940	4940	4940	0
406	20240823	115900	14217505	4940	4940	4940	4940	0
407	20240823	115800	14217505	4940	4940	4940	4940	0
408	20240823	115700	14217505	4940	4940	4940	4940	0
409	20240823	115600	14217505	4940	4940	4940	4940	0
410	20240823	115500	14217505	4940	4940	4940	4940	0
411	20240823	115400	14217505	4940	4940	4940	4940	0
412	20240823	115300	14217505	4940	4940	4940	4940	0
413	20240823	115200	14217505	4940	4940	4940	4940	0
414	20240823	115100	14217505	4940	4940	4940	4940	0
415	20240823	115000	14217505	4940	4940	4940	4940	0
416	20240823	114900	14217505	4940	4940	4940	4940	0
417	20240823	114800	14217505	4940	4940	4940	4940	0
418	20240823	114700	14217505	4940	4940	4940	4940	0
419	20240823	114600	14217505	4940	4940	4940	4940	0
420	20240823	114500	14217505	4940	4940	4940	4940	0
421	20240823	114400	14217505	4940	4940	4940	4940	0
422	20240823	114300	14217505	4940	4940	4940	4940	0
423	20240823	114200	14217505	4940	4940	4940	4940	0
424	20240823	114100	14217505	4940	4940	4940	4940	0
425	20240823	114000	14217505	4940	4940	4940	4940	0
426	20240823	113900	14217505	4940	4940	4940	4940	0
427	20240823	113800	14217505	4940	4940	4940	4940	0
428	20240823	113700	14217505	4940	4940	4940	4940	0
429	20240823	113600	14217505	4940	4940	4940	4940	0
430	20240823	113500	14217505	4940	4940	4940	4940	0
431	20240823	113400	14217505	4940	4940	4940	4940	0
432	20240823	113300	14217505	4940	4940	4940	4940	0
433	20240823	113200	14217505	4940	4940	4940	4940	0
434	20240823	113100	14217505	4940	4940	4940	4940	0
435	20240823	113000	14217505	4940	4940	4940	4940	0
436	20240823	112900	14217505	4940	4940	4940	4940	0
437	20240823	112800	14217505	4940	4940	4940	4940	0
438	20240823	112700	14217505	4940	4940	4940	4940	0
439	20240823	112600	14217505	4940	4940	4940	4940	0
440	20240823	112500	14217505	4940	4940	4940	4940	0
441	20240823	112400	14217505	4940	4940	4940	4940	0
442	20240823	112300	14217505	4940	4940	4940	4940	0
443	20240823	112200	14217505	4940	4940	4940	4940	0
444	20240823	112100	14217505	4940	4940	4940	4940	0
445	20240823	112000	14217505	4940	4940	4940	4940	0
446	20240823	111900	14217505	4940	4940	4940	4940	0
447	20240823	111800	14217505	4940	4940	4940	4940	0
448	20240823	111700	14217505	4940	4940	4940	4940	0
449	20240823	111600	14217505	4940	4940	4940	4940	30
450	20240823	111500	14069305	4935	4935	4935	4935	0
451	20240823	111400	14069305	4935	4935	4935	4935	0
452	20240823	111300	14069305	4935	4935	4935	4935	0
453	20240823	111200	14069305	4935	4935	4935	4935	0
454	20240823	111100	14069305	4935	4935	4935	4935	0
455	20240823	111000	14069305	4935	4935	4935	4935	0
456	20240823	110900	14069305	4935	4935	4935	4935	0
457	20240823	110800	14069305	4935	4935	4935	4935	0
458	20240823	110700	14069305	4935	4935	4935	4935	0
459	20240823	110600	14069305	4935	4935	4935	4935	0
460	20240823	110500	14069305	4935	4935	4935	4935	0
461	20240823	110400	14069305	4935	4935	4935	4935	0
462	20240823	110300	14069305	4935	4935	4935	4935	0
463	20240823	110200	14069305	4935	4935	4935	4935	0
464	20240823	110100	14069305	4935	4935	4935	4935	0
465	20240823	110000	14069305	4935	4935	4935	4935	22
466	20240823	105900	13960735	4935	4935	4935	4935	0
467	20240823	105800	13960735	4935	4935	4935	4935	0
468	20240823	105700	13960735	4935	4935	4935	4935	0
469	20240823	105600	13960735	4935	4935	4935	4935	0
470	20240823	105500	13960735	4935	4935	4935	4935	0
471	20240823	105400	13960735	4935	4935	4935	4935	0
472	20240823	105300	13960735	4935	4935	4935	4935	0
473	20240823	105200	13960735	4935	4935	4935	4935	0
474	20240823	105100	13960735	4935	4935	4935	4935	0
475	20240823	105000	13960735	4935	4935	4935	4935	0
476	20240823	104900	13960735	4935	4935	4935	4935	0
477	20240823	104800	13960735	4935	4935	4935	4935	0
478	20240823	104700	13960735	4935	4935	4935	4935	0
479	20240823	104600	13960735	4935	4935	4935	4935	0
480	20240823	104500	13960735	4935	4935	4935	4935	0
481	20240823	104400	13960735	4935	4935	4935	4935	0
482	20240823	104300	13960735	4935	4935	4935	4935	0
483	20240823	104200	13960735	4935	4935	4935	4935	0
484	20240823	104100	13960735	4935	4935	4935	4935	0
485	20240823	104000	13960735	4935	4935	4935	4935	0
486	20240823	103900	13960735	4935	4935	4935	4935	0
487	20240823	103800	13960735	4935	4935	4935	4935	0
488	20240823	103700	13960735	4935	4935	4935	4935	41
489	20240823	103600	13758400	4935	4935	4935	4935	0
490	20240823	103500	13758400	4935	4935	4935	4935	0
491	20240823	103400	13758400	4935	4935	4935	4935	0
492	20240823	103300	13758400	4935	4935	4935	4935	0
493	20240823	103200	13758400	4935	4935	4935	4935	0
494	20240823	103100	13758400	4935	4935	4935	4935	0
495	20240823	103000	13758400	4935	4935	4935	4935	0
496	20240823	102900	13758400	4935	4935	4935	4935	0
497	20240823	102800	13758400	4935	4960	4960	4935	1108
498	20240823	102700	8273660	4960	4960	4960	4960	0
499	20240823	102600	8273660	4960	4960	4960	4960	0
500	20240823	102500	8273660	4960	4960	4960	4960	0
501	20240823	102400	8273660	4960	4960	4960	4960	44
502	20240823	102300	8055420	4960	4965	4965	4960	21
503	20240823	102200	7951235	4970	4970	4970	4970	0
504	20240823	102100	7951235	4970	4970	4970	4970	7
505	20240823	102000	7916445	4970	4970	4970	4970	0
506	20240823	101900	7916445	4970	4970	4970	4970	0
507	20240823	101800	7916445	4970	4970	4970	4970	1
508	20240823	101700	7911475	4975	4975	4975	4975	0
509	20240823	101600	7911475	4975	4975	4975	4975	0
510	20240823	101500	7911475	4975	4975	4975	4975	0
511	20240823	101400	7911475	4975	4975	4975	4975	0
512	20240823	101300	7911475	4975	4975	4975	4975	1
513	20240823	101200	7906500	4975	4975	4975	4975	0
514	20240823	101100	7906500	4975	4975	4975	4975	176
515	20240823	101000	7030900	4970	4970	4970	4970	0
516	20240823	100900	7030900	4970	4970	4970	4970	0
517	20240823	100800	7030900	4970	4970	4970	4970	1
518	20240823	100700	7025930	4970	4970	4970	4970	0
519	20240823	100600	7025930	4970	4970	4970	4970	0
520	20240823	100500	7025930	4970	4970	4970	4970	0
521	20240823	100400	7025930	4970	4970	4970	4970	0
522	20240823	100300	7025930	4970	4970	4970	4970	1
523	20240823	100200	7020960	4975	4975	4975	4975	0
524	20240823	100100	7020960	4975	4975	4975	4975	0
525	20240823	100000	7020960	4975	4975	4975	4975	0
526	20240823	095900	7020960	4975	4975	4975	4975	0
527	20240823	095800	7020960	4975	4975	4975	4975	0
528	20240823	095700	7020960	4975	4975	4975	4975	0
529	20240823	095600	7020960	4975	4975	4975	4975	0
530	20240823	095500	7020960	4975	4975	4975	4975	0
531	20240823	095400	7020960	4975	4975	4975	4975	135
532	20240823	095300	6349335	4975	4975	4975	4975	0
533	20240823	095200	6349335	4975	4975	4975	4975	0
534	20240823	095100	6349335	4975	4975	4975	4975	25
535	20240823	095000	6224960	4995	4995	4995	4995	0
536	20240823	094900	6224960	4995	4995	4995	4995	0
537	20240823	094800	6224960	4995	4995	4995	4995	0
538	20240823	094700	6224960	4995	4995	4995	4995	0
539	20240823	094600	6224960	4995	4995	4995	4995	0
540	20240823	094500	6224960	4995	4995	4995	4995	0
541	20240823	094400	6224960	4995	4995	4995	4995	0
542	20240823	094300	6224960	4995	4995	4995	4995	0
543	20240823	094200	6224960	4995	4995	4995	4995	0
544	20240823	094100	6224960	4995	4995	4995	4995	0
545	20240823	094000	6224960	4995	4995	4995	4995	0
546	20240823	093900	6224960	4995	4995	4995	4995	0
547	20240823	093800	6224960	4995	4995	4995	4995	1
548	20240823	093700	6219965	4995	4995	4995	4995	0
549	20240823	093600	6219965	4995	4985	4995	4985	101
550	20240823	093500	5715980	4990	4990	4990	4990	0
551	20240823	093400	5715980	4990	4990	4990	4990	0
552	20240823	093300	5715980	4990	4990	4990	4990	0
553	20240823	093200	5715980	4990	4990	4990	4990	0
554	20240823	093100	5715980	4990	4990	4990	4990	0
555	20240823	093000	5715980	4990	4990	4990	4990	0
556	20240823	092900	5715980	4990	4990	4990	4990	2
557	20240823	092800	5706000	4995	4995	4995	4995	0
558	20240823	092700	5706000	4995	4995	4995	4995	0
559	20240823	092600	5706000	4995	4995	4995	4995	0
560	20240823	092500	5706000	4995	4995	4995	4995	0
561	20240823	092400	5706000	4995	4995	4995	4995	0
562	20240823	092300	5706000	4995	4995	4995	4995	0
563	20240823	092200	5706000	4995	4995	4995	4995	0
564	20240823	092100	5706000	4995	4995	4995	4995	0
565	20240823	092000	5706000	4995	4995	4995	4995	0
566	20240823	091900	5706000	4995	4995	4995	4995	0
567	20240823	091800	5706000	4995	4995	4995	4995	0
568	20240823	091700	5706000	4995	4995	4995	4995	0
569	20240823	091600	5706000	4995	4980	4995	4980	100
570	20240823	091500	5207525	4920	4920	4920	4920	0
571	20240823	091400	5207525	4920	4920	4920	4920	0
572	20240823	091300	5207525	4920	4920	4920	4920	0
573	20240823	091200	5207525	4920	4920	4920	4920	0
574	20240823	091100	5207525	4920	4920	4920	4920	0
575	20240823	091000	5207525	4920	4920	4920	4920	0
576	20240823	090900	5207525	4920	4920	4920	4920	0
577	20240823	090800	5207525	4920	4920	4920	4920	0
578	20240823	090700	5207525	4920	4920	4920	4920	0
579	20240823	090600	5207525	4920	4920	4920	4920	0
580	20240823	090500	5207525	4920	4940	4940	4920	634
581	20240823	090400	2075835	4985	4985	4985	4985	0
582	20240823	090300	2075835	4985	4985	4985	4985	0
583	20240823	090200	2075835	4985	4985	4985	4985	0
584	20240823	090100	2075835	4985	4985	4985	4985	1
585	20240823	090000	2070850	4990	4990	4990	4990	415