KissMeData/023350/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	190500	27766275	4990	4990	4990	4990	570
3	20240823	190400	27766275	4990	4990	4990	4990	0
4	20240823	190300	27766275	4990	4990	4990	4990	0
5	20240823	190200	27766275	4990	4990	4990	4990	0
6	20240823	190100	27766275	4990	4990	4990	4990	0
7	20240823	190000	27766275	4990	4990	4990	4990	0
8	20240823	185900	27766275	4990	4990	4990	4990	0
9	20240823	185800	27766275	4990	4990	4990	4990	0
10	20240823	185700	27766275	4990	4990	4990	4990	0
11	20240823	185600	27766275	4990	4990	4990	4990	0
12	20240823	185500	27766275	4990	4990	4990	4990	0
13	20240823	185400	27766275	4990	4990	4990	4990	0
14	20240823	185300	27766275	4990	4990	4990	4990	0
15	20240823	185200	27766275	4990	4990	4990	4990	0
16	20240823	185100	27766275	4990	4990	4990	4990	0
17	20240823	185000	27766275	4990	4990	4990	4990	0
18	20240823	184900	27766275	4990	4990	4990	4990	0
19	20240823	184800	27766275	4990	4990	4990	4990	0
20	20240823	184700	27766275	4990	4990	4990	4990	0
21	20240823	184600	27766275	4990	4990	4990	4990	0
22	20240823	184500	27766275	4990	4990	4990	4990	0
23	20240823	184400	27766275	4990	4990	4990	4990	0
24	20240823	184300	27766275	4990	4990	4990	4990	0
25	20240823	184200	27766275	4990	4990	4990	4990	0
26	20240823	184100	27766275	4990	4990	4990	4990	0
27	20240823	184000	27766275	4990	4990	4990	4990	0
28	20240823	183900	27766275	4990	4990	4990	4990	0
29	20240823	183800	27766275	4990	4990	4990	4990	0
30	20240823	183700	27766275	4990	4990	4990	4990	0
31	20240823	183600	27766275	4990	4990	4990	4990	0
32	20240823	183500	27766275	4990	4990	4990	4990	570
33	20240823	183400	27766275	4990	4990	4990	4990	0
34	20240823	183300	27766275	4990	4990	4990	4990	0
35	20240823	183200	27766275	4990	4990	4990	4990	0
36	20240823	183100	27766275	4990	4990	4990	4990	0
37	20240823	183000	27766275	4990	4990	4990	4990	0
38	20240823	182900	27766275	4990	4990	4990	4990	0
39	20240823	182800	27766275	4990	4990	4990	4990	0
40	20240823	182700	27766275	4990	4990	4990	4990	0
41	20240823	182600	27766275	4990	4990	4990	4990	0
42	20240823	182500	27766275	4990	4990	4990	4990	0
43	20240823	182400	27766275	4990	4990	4990	4990	0
44	20240823	182300	27766275	4990	4990	4990	4990	0
45	20240823	182200	27766275	4990	4990	4990	4990	0
46	20240823	182100	27766275	4990	4990	4990	4990	0
47	20240823	182000	27766275	4990	4990	4990	4990	0
48	20240823	181900	27766275	4990	4990	4990	4990	0
49	20240823	181800	27766275	4990	4990	4990	4990	0
50	20240823	181700	27766275	4990	4990	4990	4990	0
51	20240823	181600	27766275	4990	4990	4990	4990	0
52	20240823	181500	27766275	4990	4990	4990	4990	0
53	20240823	181400	27766275	4990	4990	4990	4990	0
54	20240823	181300	27766275	4990	4990	4990	4990	0
55	20240823	181200	27766275	4990	4990	4990	4990	0
56	20240823	181100	27766275	4990	4990	4990	4990	0
57	20240823	181000	27766275	4990	4990	4990	4990	0
58	20240823	180900	27766275	4990	4990	4990	4990	0
59	20240823	180800	27766275	4990	4990	4990	4990	0
60	20240823	180700	27766275	4990	4990	4990	4990	0
61	20240823	180600	27766275	4990	4990	4990	4990	0
62	20240823	180500	27766275	4990	4990	4990	4990	570
63	20240823	180400	27766275	4990	4990	4990	4990	0
64	20240823	180300	27766275	4990	4990	4990	4990	0
65	20240823	180200	27766275	4990	4990	4990	4990	0
66	20240823	180100	27766275	4990	4990	4990	4990	0
67	20240823	180000	27766275	4990	4990	4990	4990	0
68	20240823	175900	27766275	4990	4990	4990	4990	0
69	20240823	175800	27766275	4990	4990	4990	4990	0
70	20240823	175700	27766275	4990	4990	4990	4990	0
71	20240823	175600	27766275	4990	4990	4990	4990	0
72	20240823	175500	27766275	4990	4990	4990	4990	0
73	20240823	175400	27766275	4990	4990	4990	4990	0
74	20240823	175300	27766275	4990	4990	4990	4990	0
75	20240823	175200	27766275	4990	4990	4990	4990	0
76	20240823	175100	27766275	4990	4990	4990	4990	0
77	20240823	175000	27766275	4990	4990	4990	4990	0
78	20240823	174900	27766275	4990	4990	4990	4990	0
79	20240823	174800	27766275	4990	4990	4990	4990	0
80	20240823	174700	27766275	4990	4990	4990	4990	0
81	20240823	174600	27766275	4990	4990	4990	4990	0
82	20240823	174500	27766275	4990	4990	4990	4990	0
83	20240823	174400	27766275	4990	4990	4990	4990	0
84	20240823	174300	27766275	4990	4990	4990	4990	0
85	20240823	174200	27766275	4990	4990	4990	4990	0
86	20240823	174100	27766275	4990	4990	4990	4990	0
87	20240823	174000	27766275	4990	4990	4990	4990	0
88	20240823	173900	27766275	4990	4990	4990	4990	0
89	20240823	173800	27766275	4990	4990	4990	4990	0
90	20240823	173700	27766275	4990	4990	4990	4990	0
91	20240823	173600	27766275	4990	4990	4990	4990	0
92	20240823	173500	27766275	4990	4990	4990	4990	570
93	20240823	173400	27766275	4990	4990	4990	4990	0
94	20240823	173300	27766275	4990	4990	4990	4990	0
95	20240823	173200	27766275	4990	4990	4990	4990	0
96	20240823	173100	27766275	4990	4990	4990	4990	0
97	20240823	173000	27766275	4990	4990	4990	4990	0
98	20240823	172900	27766275	4990	4990	4990	4990	0
99	20240823	172800	27766275	4990	4990	4990	4990	0
100	20240823	172700	27766275	4990	4990	4990	4990	0
101	20240823	172600	27766275	4990	4990	4990	4990	0
102	20240823	172500	27766275	4990	4990	4990	4990	0
103	20240823	172400	27766275	4990	4990	4990	4990	0
104	20240823	172300	27766275	4990	4990	4990	4990	0
105	20240823	172200	27766275	4990	4990	4990	4990	0
106	20240823	172100	27766275	4990	4990	4990	4990	0
107	20240823	172000	27766275	4990	4990	4990	4990	0
108	20240823	171900	27766275	4990	4990	4990	4990	0
109	20240823	171800	27766275	4990	4990	4990	4990	0
110	20240823	171700	27766275	4990	4990	4990	4990	0
111	20240823	171600	27766275	4990	4990	4990	4990	0
112	20240823	171500	27766275	4990	4990	4990	4990	0
113	20240823	171400	27766275	4990	4990	4990	4990	0
114	20240823	171300	27766275	4990	4990	4990	4990	0
115	20240823	171200	27766275	4990	4990	4990	4990	0
116	20240823	171100	27766275	4990	4990	4990	4990	0
117	20240823	171000	27766275	4990	4990	4990	4990	0
118	20240823	170900	27766275	4990	4990	4990	4990	0
119	20240823	170800	27766275	4990	4990	4990	4990	0
120	20240823	170700	27766275	4990	4990	4990	4990	0
121	20240823	170600	27766275	4990	4990	4990	4990	0
122	20240823	170500	27766275	4990	4990	4990	4990	570
123	20240823	170400	27766275	4990	4990	4990	4990	0
124	20240823	170300	27766275	4990	4990	4990	4990	0
125	20240823	170200	27766275	4990	4990	4990	4990	0
126	20240823	170100	27766275	4990	4990	4990	4990	0
127	20240823	170000	27766275	4990	4990	4990	4990	0
128	20240823	165900	27766275	4990	4990	4990	4990	0
129	20240823	165800	27766275	4990	4990	4990	4990	0
130	20240823	165700	27766275	4990	4990	4990	4990	0
131	20240823	165600	27766275	4990	4990	4990	4990	0
132	20240823	165500	27766275	4990	4990	4990	4990	0
133	20240823	165400	27766275	4990	4990	4990	4990	0
134	20240823	165300	27766275	4990	4990	4990	4990	0
135	20240823	165200	27766275	4990	4990	4990	4990	0
136	20240823	165100	27766275	4990	4990	4990	4990	0
137	20240823	165000	27766275	4990	4990	4990	4990	0
138	20240823	164900	27766275	4990	4990	4990	4990	0
139	20240823	164800	27766275	4990	4990	4990	4990	0
140	20240823	164700	27766275	4990	4990	4990	4990	0
141	20240823	164600	27766275	4990	4990	4990	4990	0
142	20240823	164500	27766275	4990	4990	4990	4990	0
143	20240823	164400	27766275	4990	4990	4990	4990	0
144	20240823	164300	27766275	4990	4990	4990	4990	0
145	20240823	164200	27766275	4990	4990	4990	4990	0
146	20240823	164100	27766275	4990	4990	4990	4990	0
147	20240823	164000	27766275	4990	4990	4990	4990	0
148	20240823	163900	27766275	4990	4990	4990	4990	0
149	20240823	163800	27766275	4990	4990	4990	4990	0
150	20240823	163700	27766275	4990	4990	4990	4990	0
151	20240823	163600	27766275	4990	4990	4990	4990	0
152	20240823	163500	27766275	4990	4990	4990	4990	570
153	20240823	163400	27766275	4990	4990	4990	4990	0
154	20240823	163300	27766275	4990	4990	4990	4990	0
155	20240823	163200	27766275	4990	4990	4990	4990	0
156	20240823	163100	27766275	4990	4990	4990	4990	0
157	20240823	163000	27766275	4990	4990	4990	4990	0
158	20240823	162900	27766275	4990	4990	4990	4990	0
159	20240823	162800	27766275	4990	4990	4990	4990	0
160	20240823	162700	27766275	4990	4990	4990	4990	0
161	20240823	162600	27766275	4990	4990	4990	4990	0
162	20240823	162500	27766275	4990	4990	4990	4990	0
163	20240823	162400	27766275	4990	4990	4990	4990	0
164	20240823	162300	27766275	4990	4990	4990	4990	0
165	20240823	162200	27766275	4990	4990	4990	4990	0
166	20240823	162100	27766275	4990	4990	4990	4990	0
167	20240823	162000	27766275	4990	4990	4990	4990	0
168	20240823	161900	27766275	4990	4990	4990	4990	0
169	20240823	161800	27766275	4990	4990	4990	4990	0
170	20240823	161700	27766275	4990	4990	4990	4990	0
171	20240823	161600	27766275	4990	4990	4990	4990	0
172	20240823	161500	27766275	4990	4990	4990	4990	0
173	20240823	161400	27766275	4990	4990	4990	4990	0
174	20240823	161300	27766275	4990	4990	4990	4990	0
175	20240823	161200	27766275	4990	4990	4990	4990	0
176	20240823	161100	27766275	4990	4990	4990	4990	0
177	20240823	161000	27766275	4990	4990	4990	4990	0
178	20240823	160900	27766275	4990	4990	4990	4990	0
179	20240823	160800	27766275	4990	4990	4990	4990	0
180	20240823	160700	27766275	4990	4990	4990	4990	0
181	20240823	160600	27766275	4990	4990	4990	4990	0
182	20240823	160500	27766275	4990	4990	4990	4990	570
183	20240823	160400	27766275	4990	4990	4990	4990	0
184	20240823	160300	27766275	4990	4990	4990	4990	0
185	20240823	160200	27766275	4990	4990	4990	4990	0
186	20240823	160100	27766275	4990	4990	4990	4990	0
187	20240823	160000	27766275	4990	4990	4990	4990	0
188	20240823	155900	27766275	4990	4990	4990	4990	0
189	20240823	155800	27766275	4990	4990	4990	4990	0
190	20240823	155700	27766275	4990	4990	4990	4990	0
191	20240823	155600	27766275	4990	4990	4990	4990	0
192	20240823	155500	27766275	4990	4990	4990	4990	0
193	20240823	155400	27766275	4990	4990	4990	4990	0
194	20240823	155300	27766275	4990	4990	4990	4990	0
195	20240823	155200	27766275	4990	4990	4990	4990	0
196	20240823	155100	27766275	4990	4990	4990	4990	0
197	20240823	155000	27766275	4990	4990	4990	4990	0
198	20240823	154900	27766275	4990	4990	4990	4990	0
199	20240823	154800	27766275	4990	4990	4990	4990	0
200	20240823	154700	27766275	4990	4990	4990	4990	0
201	20240823	154600	27766275	4990	4990	4990	4990	0
202	20240823	154500	27766275	4990	4990	4990	4990	0
203	20240823	154400	27766275	4990	4990	4990	4990	0
204	20240823	154300	27766275	4990	4990	4990	4990	0
205	20240823	154200	27766275	4990	4990	4990	4990	0
206	20240823	154100	27766275	4990	4990	4990	4990	0
207	20240823	154000	27766275	4990	4990	4990	4990	0
208	20240823	153900	27766275	4990	4990	4990	4990	0
209	20240823	153800	27766275	4990	4990	4990	4990	0
210	20240823	153700	27766275	4990	4990	4990	4990	0
211	20240823	153600	27766275	4990	4990	4990	4990	0
212	20240823	153500	27766275	4990	4990	4990	4990	570
213	20240823	153400	27766275	4990	4990	4990	4990	0
214	20240823	153300	27766275	4990	4990	4990	4990	0
215	20240823	153200	27766275	4990	4990	4990	4990	0
216	20240823	153100	27766275	4990	4990	4990	4990	0
217	20240823	153000	27766275	4990	4990	4990	4990	570
218	20240823	152900	24921975	4990	4990	4990	4990	0
219	20240823	152800	24921975	4990	4990	4990	4990	0
220	20240823	152700	24921975	4990	4990	4990	4990	0
221	20240823	152600	24921975	4990	4990	4990	4990	0
222	20240823	152500	24921975	4990	4990	4990	4990	0
223	20240823	152400	24921975	4990	4990	4990	4990	0
224	20240823	152300	24921975	4990	4990	4990	4990	0
225	20240823	152200	24921975	4990	4990	4990	4990	0
226	20240823	152100	24921975	4990	4990	4990	4990	0
227	20240823	152000	24921975	4990	4990	4990	4990	0
228	20240823	151900	24921975	4990	4990	4990	4990	0
229	20240823	151800	24921975	4990	4980	4990	4980	4
230	20240823	151700	24902045	4990	4990	4990	4990	0
231	20240823	151600	24902045	4990	4990	4990	4990	0
232	20240823	151500	24902045	4990	4990	4990	4990	1
233	20240823	151400	24897055	4970	4975	4975	4970	100
234	20240823	151300	24399935	4975	4975	4975	4975	300
235	20240823	151200	22907435	4975	4990	4990	4975	476
236	20240823	151100	20532315	4990	4990	4990	4990	0
237	20240823	151000	20532315	4990	4990	4990	4990	0
238	20240823	150900	20532315	4990	4990	4990	4990	0
239	20240823	150800	20532315	4990	4990	4990	4990	0
240	20240823	150700	20532315	4990	4990	4990	4990	0
241	20240823	150600	20532315	4990	4980	4990	4980	4
242	20240823	150500	20512375	4975	4975	4975	4975	0
243	20240823	150400	20512375	4975	4975	4975	4975	0
244	20240823	150300	20512375	4975	4975	4975	4975	0
245	20240823	150200	20512375	4975	4975	4975	4975	19
246	20240823	150100	20417850	4975	4975	4975	4975	0
247	20240823	150000	20417850	4975	4975	4975	4975	0
248	20240823	145900	20417850	4975	4975	4975	4975	7
249	20240823	145800	20383025	4990	4990	4990	4990	0
250	20240823	145700	20383025	4990	4990	4990	4990	0
251	20240823	145600	20383025	4990	4990	4990	4990	0
252	20240823	145500	20383025	4990	4990	4990	4990	0
253	20240823	145400	20383025	4990	4990	4990	4990	0
254	20240823	145300	20383025	4990	4990	4990	4990	0
255	20240823	145200	20383025	4990	4990	4990	4990	0
256	20240823	145100	20383025	4990	4990	4990	4990	0
257	20240823	145000	20383025	4990	4990	4990	4990	1
258	20240823	144900	20378035	4965	4965	4965	4965	0
259	20240823	144800	20378035	4965	4965	4965	4965	0
260	20240823	144700	20378035	4965	4965	4965	4965	0
261	20240823	144600	20378035	4965	4965	4965	4965	0
262	20240823	144500	20378035	4965	4965	4965	4965	0
263	20240823	144400	20378035	4965	4965	4965	4965	0
264	20240823	144300	20378035	4965	4965	4965	4965	0
265	20240823	144200	20378035	4965	4965	4965	4965	0
266	20240823	144100	20378035	4965	4965	4965	4965	88
267	20240823	144000	19941115	4990	4990	4990	4990	0
268	20240823	143900	19941115	4990	4990	4990	4990	0
269	20240823	143800	19941115	4990	4990	4990	4990	0
270	20240823	143700	19941115	4990	4990	4990	4990	0
271	20240823	143600	19941115	4990	4990	4990	4990	0
272	20240823	143500	19941115	4990	4990	4990	4990	0
273	20240823	143400	19941115	4990	4990	4990	4990	0
274	20240823	143300	19941115	4990	4990	4990	4990	0
275	20240823	143200	19941115	4990	4990	4990	4990	0
276	20240823	143100	19941115	4990	4990	4990	4990	0
277	20240823	143000	19941115	4990	4990	4990	4990	0
278	20240823	142900	19941115	4990	4990	4990	4990	0
279	20240823	142800	19941115	4990	4990	4990	4990	0
280	20240823	142700	19941115	4990	4990	4990	4990	0
281	20240823	142600	19941115	4990	4990	4990	4990	0
282	20240823	142500	19941115	4990	4990	4990	4990	0
283	20240823	142400	19941115	4990	4990	4990	4990	0
284	20240823	142300	19941115	4990	4990	4990	4990	0
285	20240823	142200	19941115	4990	4990	4990	4990	0
286	20240823	142100	19941115	4990	4990	4990	4990	0
287	20240823	142000	19941115	4990	4990	4990	4990	0
288	20240823	141900	19941115	4990	4990	4990	4990	0
289	20240823	141800	19941115	4990	4990	4990	4990	0
290	20240823	141700	19941115	4990	4990	4990	4990	1
291	20240823	141600	19936125	4975	4975	4975	4975	0
292	20240823	141500	19936125	4975	4975	4975	4975	0
293	20240823	141400	19936125	4975	4975	4975	4975	0
294	20240823	141300	19936125	4975	4975	4975	4975	0
295	20240823	141200	19936125	4975	4975	4975	4975	0
296	20240823	141100	19936125	4975	4975	4975	4975	0
297	20240823	141000	19936125	4975	4975	4975	4975	0
298	20240823	140900	19936125	4975	4975	4975	4975	0
299	20240823	140800	19936125	4975	4975	4975	4975	0
300	20240823	140700	19936125	4975	4975	4975	4975	0
301	20240823	140600	19936125	4975	4975	4975	4975	0
302	20240823	140500	19936125	4975	4975	4975	4975	0
303	20240823	140400	19936125	4975	4975	4975	4975	0
304	20240823	140300	19936125	4975	4975	4975	4975	0
305	20240823	140200	19936125	4975	4975	4975	4975	0
306	20240823	140100	19936125	4975	4975	4975	4975	0
307	20240823	140000	19936125	4975	4975	4975	4975	0
308	20240823	135900	19936125	4975	4975	4975	4975	0
309	20240823	135800	19936125	4975	4975	4975	4975	0
310	20240823	135700	19936125	4975	4975	4975	4975	23
311	20240823	135600	19821700	4975	4975	4975	4975	0
312	20240823	135500	19821700	4975	4975	4975	4975	0
313	20240823	135400	19821700	4975	4975	4975	4975	0
314	20240823	135300	19821700	4975	4975	4975	4975	0
315	20240823	135200	19821700	4975	4975	4975	4975	0
316	20240823	135100	19821700	4975	4975	4975	4975	0
317	20240823	135000	19821700	4975	4975	4975	4975	0
318	20240823	134900	19821700	4975	4975	4975	4975	100
319	20240823	134800	19324200	4975	4975	4975	4975	0
320	20240823	134700	19324200	4975	4975	4975	4975	40
321	20240823	134600	19125200	4975	4975	4975	4975	0
322	20240823	134500	19125200	4975	4975	4975	4975	0
323	20240823	134400	19125200	4975	4975	4975	4975	0
324	20240823	134300	19125200	4975	4975	4975	4975	0
325	20240823	134200	19125200	4975	4975	4975	4975	40
326	20240823	134100	18926200	4975	4975	4975	4975	0
327	20240823	134000	18926200	4975	4975	4975	4975	0
328	20240823	133900	18926200	4975	4975	4975	4975	0
329	20240823	133800	18926200	4975	4975	4975	4975	0
330	20240823	133700	18926200	4975	4975	4975	4975	0
331	20240823	133600	18926200	4975	4970	4975	4970	305
332	20240823	133500	17409325	4975	4975	4975	4975	100
333	20240823	133400	16911825	4975	4975	4975	4975	0
334	20240823	133300	16911825	4975	4975	4975	4975	0
335	20240823	133200	16911825	4975	4975	4975	4975	0
336	20240823	133100	16911825	4975	4975	4975	4975	0
337	20240823	133000	16911825	4975	4975	4975	4975	0
338	20240823	132900	16911825	4975	4975	4975	4975	0
339	20240823	132800	16911825	4975	4975	4975	4975	0
340	20240823	132700	16911825	4975	4975	4975	4975	60
341	20240823	132600	16613325	4975	4975	4975	4975	0
342	20240823	132500	16613325	4975	4975	4975	4975	0
343	20240823	132400	16613325	4975	4975	4975	4975	0
344	20240823	132300	16613325	4975	4975	4975	4975	0
345	20240823	132200	16613325	4975	4975	4975	4975	0
346	20240823	132100	16613325	4975	4975	4975	4975	0
347	20240823	132000	16613325	4975	4975	4975	4975	0
348	20240823	131900	16613325	4975	4975	4975	4975	0
349	20240823	131800	16613325	4975	4975	4975	4975	0
350	20240823	131700	16613325	4975	4975	4975	4975	0
351	20240823	131600	16613325	4975	4975	4975	4975	0
352	20240823	131500	16613325	4975	4975	4975	4975	0
353	20240823	131400	16613325	4975	4975	4975	4975	0
354	20240823	131300	16613325	4975	4975	4975	4975	0
355	20240823	131200	16613325	4975	4975	4975	4975	0
356	20240823	131100	16613325	4975	4970	4975	4970	9
357	20240823	131000	16568590	4970	4970	4970	4970	0
358	20240823	130900	16568590	4970	4970	4970	4970	0
359	20240823	130800	16568590	4970	4970	4970	4970	0
360	20240823	130700	16568590	4970	4970	4970	4970	10
361	20240823	130600	16518890	4970	4970	4970	4970	82
362	20240823	130500	16111350	4965	4965	4965	4965	0
363	20240823	130400	16111350	4965	4965	4965	4965	0
364	20240823	130300	16111350	4965	4965	4965	4965	0
365	20240823	130200	16111350	4965	4965	4965	4965	0
366	20240823	130100	16111350	4965	4965	4965	4965	0
367	20240823	130000	16111350	4965	4965	4965	4965	0
368	20240823	125900	16111350	4965	4965	4965	4965	0
369	20240823	125800	16111350	4965	4965	4965	4965	0
370	20240823	125700	16111350	4965	4965	4965	4965	0
371	20240823	125600	16111350	4965	4965	4965	4965	0
372	20240823	125500	16111350	4965	4965	4965	4965	0
373	20240823	125400	16111350	4965	4965	4965	4965	0
374	20240823	125300	16111350	4965	4965	4965	4965	0
375	20240823	125200	16111350	4965	4965	4965	4965	0
376	20240823	125100	16111350	4965	4965	4965	4965	0
377	20240823	125000	16111350	4965	4965	4965	4965	0
378	20240823	124900	16111350	4965	4965	4965	4965	0
379	20240823	124800	16111350	4965	4965	4965	4965	0
380	20240823	124700	16111350	4965	4965	4965	4965	0
381	20240823	124600	16111350	4965	4965	4965	4965	0
382	20240823	124500	16111350	4965	4965	4965	4965	0
383	20240823	124400	16111350	4965	4965	4965	4965	0
384	20240823	124300	16111350	4965	4965	4965	4965	0
385	20240823	124200	16111350	4965	4965	4965	4965	0
386	20240823	124100	16111350	4965	4965	4965	4965	0
387	20240823	124000	16111350	4965	4965	4965	4965	0
388	20240823	123900	16111350	4965	4965	4965	4965	0
389	20240823	123800	16111350	4965	4965	4965	4965	0
390	20240823	123700	16111350	4965	4965	4965	4965	0
391	20240823	123600	16111350	4965	4965	4965	4965	0
392	20240823	123500	16111350	4965	4965	4965	4965	0
393	20240823	123400	16111350	4965	4965	4965	4965	0
394	20240823	123300	16111350	4965	4965	4965	4965	0
395	20240823	123200	16111350	4965	4970	4970	4965	110
396	20240823	123100	15565150	4970	4970	4970	4970	0
397	20240823	123000	15565150	4970	4970	4970	4970	0
398	20240823	122900	15565150	4970	4970	4970	4970	0
399	20240823	122800	15565150	4970	4970	4970	4970	39
400	20240823	122700	15371320	4965	4965	4965	4965	0
401	20240823	122600	15371320	4965	4965	4965	4965	0
402	20240823	122500	15371320	4965	4965	4965	4965	0
403	20240823	122400	15371320	4965	4965	4965	4965	0
404	20240823	122300	15371320	4965	4965	4965	4965	0
405	20240823	122200	15371320	4965	4965	4965	4965	0
406	20240823	122100	15371320	4965	4965	4965	4965	0
407	20240823	122000	15371320	4965	4965	4965	4965	0
408	20240823	121900	15371320	4965	4965	4965	4965	0
409	20240823	121800	15371320	4965	4965	4965	4965	0
410	20240823	121700	15371320	4965	4965	4965	4965	0
411	20240823	121600	15371320	4965	4965	4965	4965	0
412	20240823	121500	15371320	4965	4965	4965	4965	0
413	20240823	121400	15371320	4965	4965	4965	4965	0
414	20240823	121300	15371320	4965	4965	4965	4965	0
415	20240823	121200	15371320	4965	4965	4965	4965	0
416	20240823	121100	15371320	4965	4965	4965	4965	0
417	20240823	121000	15371320	4965	4965	4965	4965	0
418	20240823	120900	15371320	4965	4965	4965	4965	0
419	20240823	120800	15371320	4965	4965	4965	4965	0
420	20240823	120700	15371320	4965	4965	4965	4965	0
421	20240823	120600	15371320	4965	4965	4965	4965	0
422	20240823	120500	15371320	4965	4965	4965	4965	0
423	20240823	120400	15371320	4965	4965	4965	4965	0
424	20240823	120300	15371320	4965	4965	4965	4965	0
425	20240823	120200	15371320	4965	4965	4965	4965	0
426	20240823	120100	15371320	4965	4965	4965	4965	0
427	20240823	120000	15371320	4965	4965	4965	4965	0
428	20240823	115900	15371320	4965	4965	4965	4965	0
429	20240823	115800	15371320	4965	4965	4965	4965	0
430	20240823	115700	15371320	4965	4965	4965	4965	0
431	20240823	115600	15371320	4965	4965	4965	4965	0
432	20240823	115500	15371320	4965	4965	4965	4965	1
433	20240823	115400	15366355	4970	4970	4970	4970	0
434	20240823	115300	15366355	4970	4970	4970	4970	0
435	20240823	115200	15366355	4970	4970	4970	4970	0
436	20240823	115100	15366355	4970	4970	4970	4970	0
437	20240823	115000	15366355	4970	4970	4970	4970	0
438	20240823	114900	15366355	4970	4970	4970	4970	0
439	20240823	114800	15366355	4970	4970	4970	4970	0
440	20240823	114700	15366355	4970	4970	4970	4970	0
441	20240823	114600	15366355	4970	4970	4970	4970	0
442	20240823	114500	15366355	4970	4970	4970	4970	12
443	20240823	114400	15306715	4970	4970	4970	4970	0
444	20240823	114300	15306715	4970	4970	4970	4970	1
445	20240823	114200	15301745	4965	4970	4970	4965	83
446	20240823	114100	14889395	4970	4970	4970	4970	154
447	20240823	114000	14124015	4970	4970	4970	4970	0
448	20240823	113900	14124015	4970	4970	4970	4970	0
449	20240823	113800	14124015	4970	4970	4970	4970	0
450	20240823	113700	14124015	4970	4970	4970	4970	0
451	20240823	113600	14124015	4970	4970	4970	4970	0
452	20240823	113500	14124015	4970	4970	4970	4970	0
453	20240823	113400	14124015	4970	4970	4970	4970	0
454	20240823	113300	14124015	4970	4970	4970	4970	0
455	20240823	113200	14124015	4970	4970	4970	4970	0
456	20240823	113100	14124015	4970	4970	4970	4970	0
457	20240823	113000	14124015	4970	4970	4970	4970	35
458	20240823	112900	13950065	4970	4970	4970	4970	0
459	20240823	112800	13950065	4970	4970	4970	4970	0
460	20240823	112700	13950065	4970	4970	4970	4970	0
461	20240823	112600	13950065	4970	4970	4970	4970	0
462	20240823	112500	13950065	4970	4970	4970	4970	0
463	20240823	112400	13950065	4970	4970	4970	4970	0
464	20240823	112300	13950065	4970	4970	4970	4970	0
465	20240823	112200	13950065	4970	4970	4970	4970	0
466	20240823	112100	13950065	4970	4970	4970	4970	0
467	20240823	112000	13950065	4970	4970	4970	4970	2
468	20240823	111900	13940125	4965	4965	4965	4965	0
469	20240823	111800	13940125	4965	4965	4965	4965	0
470	20240823	111700	13940125	4965	4970	4970	4965	100
471	20240823	111600	13443555	4965	4965	4965	4965	0
472	20240823	111500	13443555	4965	4965	4965	4965	0
473	20240823	111400	13443555	4965	4965	4965	4965	0
474	20240823	111300	13443555	4965	4965	4965	4965	0
475	20240823	111200	13443555	4965	4975	4975	4965	82
476	20240823	111100	13036015	4965	4965	4965	4965	0
477	20240823	111000	13036015	4965	4965	4965	4965	0
478	20240823	110900	13036015	4965	4965	4965	4965	0
479	20240823	110800	13036015	4965	4965	4965	4965	0
480	20240823	110700	13036015	4965	4970	4970	4965	145
481	20240823	110600	12316000	4985	4985	4985	4985	0
482	20240823	110500	12316000	4985	4985	4985	4985	1
483	20240823	110400	12311015	4985	4985	4985	4985	2
484	20240823	110300	12301045	4985	4985	4985	4985	0
485	20240823	110200	12301045	4985	4985	4985	4985	0
486	20240823	110100	12301045	4985	4985	4985	4985	0
487	20240823	110000	12301045	4985	4970	4985	4965	33
488	20240823	105900	12137165	4975	4975	4975	4975	5
489	20240823	105800	12112290	4965	4970	4970	4965	300
490	20240823	105700	10622190	4970	4970	4970	4970	0
491	20240823	105600	10622190	4970	4970	4970	4970	0
492	20240823	105500	10622190	4970	4970	4995	4970	438
493	20240823	105400	8445080	4975	4975	4975	4975	0
494	20240823	105300	8445080	4975	4975	4975	4975	0
495	20240823	105200	8445080	4975	4975	4975	4975	0
496	20240823	105100	8445080	4975	4975	4975	4975	0
497	20240823	105000	8445080	4975	4975	4975	4975	0
498	20240823	104900	8445080	4975	4975	4975	4975	0
499	20240823	104800	8445080	4975	4975	4975	4975	0
500	20240823	104700	8445080	4975	4975	4975	4975	0
501	20240823	104600	8445080	4975	4975	4975	4975	0
502	20240823	104500	8445080	4975	4975	4975	4975	451
503	20240823	104400	6201355	4975	4975	4975	4975	0
504	20240823	104300	6201355	4975	4975	4975	4975	0
505	20240823	104200	6201355	4975	4975	4975	4975	0
506	20240823	104100	6201355	4975	4975	4975	4975	0
507	20240823	104000	6201355	4975	4975	4975	4975	0
508	20240823	103900	6201355	4975	4975	4975	4975	0
509	20240823	103800	6201355	4975	4980	4980	4975	180
510	20240823	103700	5305785	5000	5000	5000	5000	0
511	20240823	103600	5305785	5000	5000	5000	5000	0
512	20240823	103500	5305785	5000	5000	5000	5000	0
513	20240823	103400	5305785	5000	5000	5000	5000	0
514	20240823	103300	5305785	5000	5000	5000	5000	0
515	20240823	103200	5305785	5000	5000	5000	5000	0
516	20240823	103100	5305785	5000	5000	5000	5000	0
517	20240823	103000	5305785	5000	5000	5000	5000	0
518	20240823	102900	5305785	5000	5000	5000	5000	0
519	20240823	102800	5305785	5000	5000	5000	5000	0
520	20240823	102700	5305785	5000	5000	5000	5000	0
521	20240823	102600	5305785	5000	5000	5000	5000	0
522	20240823	102500	5305785	5000	5000	5000	5000	0
523	20240823	102400	5305785	5000	5000	5000	5000	0
524	20240823	102300	5305785	5000	5000	5000	5000	0
525	20240823	102200	5305785	5000	5000	5000	5000	0
526	20240823	102100	5305785	5000	5000	5000	5000	0
527	20240823	102000	5305785	5000	5000	5000	5000	0
528	20240823	101900	5305785	5000	5000	5000	5000	0
529	20240823	101800	5305785	5000	5000	5000	5000	0
530	20240823	101700	5305785	5000	5000	5000	5000	0
531	20240823	101600	5305785	5000	5000	5000	5000	1
532	20240823	101500	5300785	5000	5000	5000	5000	1
533	20240823	101400	5295785	4980	4980	4980	4980	0
534	20240823	101300	5295785	4980	4980	4980	4980	0
535	20240823	101200	5295785	4980	4980	4980	4980	0
536	20240823	101100	5295785	4980	4980	4980	4980	0
537	20240823	101000	5295785	4980	4980	4980	4980	0
538	20240823	100900	5295785	4980	4980	4980	4980	0
539	20240823	100800	5295785	4980	4980	4980	4980	0
540	20240823	100700	5295785	4980	4980	4980	4980	0
541	20240823	100600	5295785	4980	4980	4980	4980	0
542	20240823	100500	5295785	4980	4980	4980	4980	0
543	20240823	100400	5295785	4980	4980	4980	4980	0
544	20240823	100300	5295785	4980	4980	4980	4980	0
545	20240823	100200	5295785	4980	4980	4980	4980	0
546	20240823	100100	5295785	4980	4980	4980	4980	0
547	20240823	100000	5295785	4980	4980	4980	4980	0
548	20240823	095900	5295785	4980	4980	4980	4980	0
549	20240823	095800	5295785	4980	4980	4980	4980	170
550	20240823	095700	4449185	5000	5000	5000	5000	1
551	20240823	095600	4444185	5000	5000	5000	5000	1
552	20240823	095500	4439185	4975	4975	4975	4975	0
553	20240823	095400	4439185	4975	4975	4975	4975	0
554	20240823	095300	4439185	4975	4975	4975	4975	0
555	20240823	095200	4439185	4975	4975	4975	4975	0
556	20240823	095100	4439185	4975	4975	4975	4975	0
557	20240823	095000	4439185	4975	4975	4975	4975	0
558	20240823	094900	4439185	4975	4975	4975	4975	0
559	20240823	094800	4439185	4975	4975	4975	4975	0
560	20240823	094700	4439185	4975	4975	4975	4975	0
561	20240823	094600	4439185	4975	4975	4975	4975	0
562	20240823	094500	4439185	4975	4990	4990	4975	80
563	20240823	094400	4041155	4990	4990	4990	4990	20
564	20240823	094300	3941355	5000	5000	5000	5000	0
565	20240823	094200	3941355	5000	5000	5000	5000	0
566	20240823	094100	3941355	5000	5000	5000	5000	0
567	20240823	094000	3941355	5000	5000	5000	5000	0
568	20240823	093900	3941355	5000	5000	5000	5000	0
569	20240823	093800	3941355	5000	5000	5000	5000	1
570	20240823	093700	3936355	5000	5000	5000	5000	0
571	20240823	093600	3936355	5000	5000	5000	5000	0
572	20240823	093500	3936355	5000	5000	5000	5000	0
573	20240823	093400	3936355	5000	5000	5000	5000	0
574	20240823	093300	3936355	5000	5000	5000	5000	0
575	20240823	093200	3936355	5000	4995	5000	4995	2
576	20240823	093100	3926360	4995	4995	4995	4995	0
577	20240823	093000	3926360	4995	4995	4995	4995	0
578	20240823	092900	3926360	4995	4995	4995	4995	0
579	20240823	092800	3926360	4995	4995	4995	4995	0
580	20240823	092700	3926360	4995	4995	4995	4995	0
581	20240823	092600	3926360	4995	4995	4995	4995	0
582	20240823	092500	3926360	4995	4995	4995	4995	0
583	20240823	092400	3926360	4995	4995	4995	4995	0
584	20240823	092300	3926360	4995	4980	4995	4980	100
585	20240823	092200	3428080	4980	4980	4980	4980	230
586	20240823	092100	2282680	4980	4980	4980	4980	0
587	20240823	092000	2282680	4980	4980	4980	4980	53
588	20240823	091900	2018740	4995	4995	4995	4995	0
589	20240823	091800	2018740	4995	4995	4995	4995	2
590	20240823	091700	2008750	4985	4985	4985	4985	6
591	20240823	091600	1978840	4990	4990	4990	4990	7
592	20240823	091500	1943910	4995	4995	4995	4995	2
593	20240823	091400	1933920	4985	4985	4985	4985	0
594	20240823	091300	1933920	4985	4985	4985	4985	0
595	20240823	091200	1933920	4985	4985	4985	4985	0
596	20240823	091100	1933920	4985	4985	4985	4985	0
597	20240823	091000	1933920	4985	4985	4985	4985	0
598	20240823	090900	1933920	4985	4985	4985	4985	0
599	20240823	090800	1933920	4985	4985	4985	4985	0
600	20240823	090700	1933920	4985	4985	4985	4985	0
601	20240823	090600	1933920	4985	4985	4985	4985	0
602	20240823	090500	1933920	4985	4985	4985	4985	0
603	20240823	090400	1933920	4985	4985	4985	4985	0
604	20240823	090300	1933920	4985	4985	4985	4985	122
605	20240823	090200	1325750	4980	4980	4980	4980	0
606	20240823	090100	1325750	4980	4980	4980	4980	52
607	20240823	090000	1066790	4985	4985	4985	4985	214