KissMeData/004840/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	184300	70242980	4990	4990	4990	4990	107
3	20240822	184200	70242980	4990	4990	4990	4990	0
4	20240822	184100	70242980	4990	4990	4990	4990	0
5	20240822	184000	70242980	4990	4990	4990	4990	0
6	20240822	183900	70242980	4990	4990	4990	4990	0
7	20240822	183800	70242980	4990	4990	4990	4990	0
8	20240822	183700	70242980	4990	4990	4990	4990	0
9	20240822	183600	70242980	4990	4990	4990	4990	0
10	20240822	183500	70242980	4990	4990	4990	4990	0
11	20240822	183400	70242980	4990	4990	4990	4990	0
12	20240822	183300	70242980	4990	4990	4990	4990	0
13	20240822	183200	70242980	4990	4990	4990	4990	0
14	20240822	183100	70242980	4990	4990	4990	4990	0
15	20240822	183000	70242980	4990	4990	4990	4990	0
16	20240822	182900	70242980	4990	4990	4990	4990	0
17	20240822	182800	70242980	4990	4990	4990	4990	0
18	20240822	182700	70242980	4990	4990	4990	4990	0
19	20240822	182600	70242980	4990	4990	4990	4990	0
20	20240822	182500	70242980	4990	4990	4990	4990	0
21	20240822	182400	70242980	4990	4990	4990	4990	0
22	20240822	182300	70242980	4990	4990	4990	4990	0
23	20240822	182200	70242980	4990	4990	4990	4990	0
24	20240822	182100	70242980	4990	4990	4990	4990	0
25	20240822	182000	70242980	4990	4990	4990	4990	0
26	20240822	181900	70242980	4990	4990	4990	4990	0
27	20240822	181800	70242980	4990	4990	4990	4990	0
28	20240822	181700	70242980	4990	4990	4990	4990	0
29	20240822	181600	70242980	4990	4990	4990	4990	0
30	20240822	181500	70242980	4990	4990	4990	4990	0
31	20240822	181400	70242980	4990	4990	4990	4990	0
32	20240822	181300	70242980	4990	4990	4990	4990	107
33	20240822	181200	70242980	4990	4990	4990	4990	0
34	20240822	181100	70242980	4990	4990	4990	4990	0
35	20240822	181000	70242980	4990	4990	4990	4990	0
36	20240822	180900	70242980	4990	4990	4990	4990	0
37	20240822	180800	70242980	4990	4990	4990	4990	0
38	20240822	180700	70242980	4990	4990	4990	4990	0
39	20240822	180600	70242980	4990	4990	4990	4990	0
40	20240822	180500	70242980	4990	4990	4990	4990	0
41	20240822	180400	70242980	4990	4990	4990	4990	0
42	20240822	180300	70242980	4990	4990	4990	4990	0
43	20240822	180200	70242980	4990	4990	4990	4990	0
44	20240822	180100	70242980	4990	4990	4990	4990	0
45	20240822	180000	70242980	4990	4990	4990	4990	0
46	20240822	175900	70242980	4990	4990	4990	4990	0
47	20240822	175800	70242980	4990	4990	4990	4990	0
48	20240822	175700	70242980	4990	4990	4990	4990	0
49	20240822	175600	70242980	4990	4990	4990	4990	0
50	20240822	175500	70242980	4990	4990	4990	4990	0
51	20240822	175400	70242980	4990	4990	4990	4990	0
52	20240822	175300	70242980	4990	4990	4990	4990	0
53	20240822	175200	70242980	4990	4990	4990	4990	0
54	20240822	175100	70242980	4990	4990	4990	4990	0
55	20240822	175000	70242980	4990	4990	4990	4990	0
56	20240822	174900	70242980	4990	4990	4990	4990	0
57	20240822	174800	70242980	4990	4990	4990	4990	0
58	20240822	174700	70242980	4990	4990	4990	4990	0
59	20240822	174600	70242980	4990	4990	4990	4990	0
60	20240822	174500	70242980	4990	4990	4990	4990	0
61	20240822	174400	70242980	4990	4990	4990	4990	0
62	20240822	174300	70242980	4990	4990	4990	4990	107
63	20240822	174200	70242980	4990	4990	4990	4990	0
64	20240822	174100	70242980	4990	4990	4990	4990	0
65	20240822	174000	70242980	4990	4990	4990	4990	0
66	20240822	173900	70242980	4990	4990	4990	4990	0
67	20240822	173800	70242980	4990	4990	4990	4990	0
68	20240822	173700	70242980	4990	4990	4990	4990	0
69	20240822	173600	70242980	4990	4990	4990	4990	0
70	20240822	173500	70242980	4990	4990	4990	4990	0
71	20240822	173400	70242980	4990	4990	4990	4990	0
72	20240822	173300	70242980	4990	4990	4990	4990	0
73	20240822	173200	70242980	4990	4990	4990	4990	0
74	20240822	173100	70242980	4990	4990	4990	4990	0
75	20240822	173000	70242980	4990	4990	4990	4990	0
76	20240822	172900	70242980	4990	4990	4990	4990	0
77	20240822	172800	70242980	4990	4990	4990	4990	0
78	20240822	172700	70242980	4990	4990	4990	4990	0
79	20240822	172600	70242980	4990	4990	4990	4990	0
80	20240822	172500	70242980	4990	4990	4990	4990	0
81	20240822	172400	70242980	4990	4990	4990	4990	0
82	20240822	172300	70242980	4990	4990	4990	4990	0
83	20240822	172200	70242980	4990	4990	4990	4990	0
84	20240822	172100	70242980	4990	4990	4990	4990	0
85	20240822	172000	70242980	4990	4990	4990	4990	0
86	20240822	171900	70242980	4990	4990	4990	4990	0
87	20240822	171800	70242980	4990	4990	4990	4990	0
88	20240822	171700	70242980	4990	4990	4990	4990	0
89	20240822	171600	70242980	4990	4990	4990	4990	0
90	20240822	171500	70242980	4990	4990	4990	4990	0
91	20240822	171400	70242980	4990	4990	4990	4990	0
92	20240822	171300	70242980	4990	4990	4990	4990	107
93	20240822	171200	70242980	4990	4990	4990	4990	0
94	20240822	171100	70242980	4990	4990	4990	4990	0
95	20240822	171000	70242980	4990	4990	4990	4990	0
96	20240822	170900	70242980	4990	4990	4990	4990	0
97	20240822	170800	70242980	4990	4990	4990	4990	0
98	20240822	170700	70242980	4990	4990	4990	4990	0
99	20240822	170600	70242980	4990	4990	4990	4990	0
100	20240822	170500	70242980	4990	4990	4990	4990	0
101	20240822	170400	70242980	4990	4990	4990	4990	0
102	20240822	170300	70242980	4990	4990	4990	4990	0
103	20240822	170200	70242980	4990	4990	4990	4990	0
104	20240822	170100	70242980	4990	4990	4990	4990	0
105	20240822	170000	70242980	4990	4990	4990	4990	0
106	20240822	165900	70242980	4990	4990	4990	4990	0
107	20240822	165800	70242980	4990	4990	4990	4990	0
108	20240822	165700	70242980	4990	4990	4990	4990	0
109	20240822	165600	70242980	4990	4990	4990	4990	0
110	20240822	165500	70242980	4990	4990	4990	4990	0
111	20240822	165400	70242980	4990	4990	4990	4990	0
112	20240822	165300	70242980	4990	4990	4990	4990	0
113	20240822	165200	70242980	4990	4990	4990	4990	0
114	20240822	165100	70242980	4990	4990	4990	4990	0
115	20240822	165000	70242980	4990	4990	4990	4990	0
116	20240822	164900	70242980	4990	4990	4990	4990	0
117	20240822	164800	70242980	4990	4990	4990	4990	0
118	20240822	164700	70242980	4990	4990	4990	4990	0
119	20240822	164600	70242980	4990	4990	4990	4990	0
120	20240822	164500	70242980	4990	4990	4990	4990	0
121	20240822	164400	70242980	4990	4990	4990	4990	0
122	20240822	164300	70242980	4990	4990	4990	4990	107
123	20240822	164200	70242980	4990	4990	4990	4990	0
124	20240822	164100	70242980	4990	4990	4990	4990	0
125	20240822	164000	70242980	4990	4990	4990	4990	0
126	20240822	163900	70242980	4990	4990	4990	4990	0
127	20240822	163800	70242980	4990	4990	4990	4990	0
128	20240822	163700	70242980	4990	4990	4990	4990	0
129	20240822	163600	70242980	4990	4990	4990	4990	0
130	20240822	163500	70242980	4990	4990	4990	4990	0
131	20240822	163400	70242980	4990	4990	4990	4990	0
132	20240822	163300	70242980	4990	4990	4990	4990	0
133	20240822	163200	70242980	4990	4990	4990	4990	0
134	20240822	163100	70242980	4990	4990	4990	4990	0
135	20240822	163000	70242980	4990	4990	4990	4990	0
136	20240822	162900	70242980	4990	4990	4990	4990	0
137	20240822	162800	70242980	4990	4990	4990	4990	0
138	20240822	162700	70242980	4990	4990	4990	4990	0
139	20240822	162600	70242980	4990	4990	4990	4990	0
140	20240822	162500	70242980	4990	4990	4990	4990	0
141	20240822	162400	70242980	4990	4990	4990	4990	0
142	20240822	162300	70242980	4990	4990	4990	4990	0
143	20240822	162200	70242980	4990	4990	4990	4990	0
144	20240822	162100	70242980	4990	4990	4990	4990	0
145	20240822	162000	70242980	4990	4990	4990	4990	0
146	20240822	161900	70242980	4990	4990	4990	4990	0
147	20240822	161800	70242980	4990	4990	4990	4990	0
148	20240822	161700	70242980	4990	4990	4990	4990	0
149	20240822	161600	70242980	4990	4990	4990	4990	0
150	20240822	161500	70242980	4990	4990	4990	4990	0
151	20240822	161400	70242980	4990	4990	4990	4990	0
152	20240822	161300	70242980	4990	4990	4990	4990	107
153	20240822	161200	70242980	4990	4990	4990	4990	0
154	20240822	161100	70242980	4990	4990	4990	4990	0
155	20240822	161000	70242980	4990	4990	4990	4990	0
156	20240822	160900	70242980	4990	4990	4990	4990	0
157	20240822	160800	70242980	4990	4990	4990	4990	0
158	20240822	160700	70242980	4990	4990	4990	4990	0
159	20240822	160600	70242980	4990	4990	4990	4990	0
160	20240822	160500	70242980	4990	4990	4990	4990	0
161	20240822	160400	70242980	4990	4990	4990	4990	0
162	20240822	160300	70242980	4990	4990	4990	4990	0
163	20240822	160200	70242980	4990	4990	4990	4990	0
164	20240822	160100	70242980	4990	4990	4990	4990	0
165	20240822	160000	70242980	4990	4990	4990	4990	0
166	20240822	155900	70242980	4990	4990	4990	4990	0
167	20240822	155800	70242980	4990	4990	4990	4990	0
168	20240822	155700	70242980	4990	4990	4990	4990	0
169	20240822	155600	70242980	4990	4990	4990	4990	0
170	20240822	155500	70242980	4990	4990	4990	4990	0
171	20240822	155400	70242980	4990	4990	4990	4990	0
172	20240822	155300	70242980	4990	4990	4990	4990	0
173	20240822	155200	70242980	4990	4990	4990	4990	0
174	20240822	155100	70242980	4990	4990	4990	4990	0
175	20240822	155000	70242980	4990	4990	4990	4990	0
176	20240822	154900	70242980	4990	4990	4990	4990	0
177	20240822	154800	70242980	4990	4990	4990	4990	0
178	20240822	154700	70242980	4990	4990	4990	4990	0
179	20240822	154600	70242980	4990	4990	4990	4990	0
180	20240822	154500	70242980	4990	4990	4990	4990	0
181	20240822	154400	70242980	4990	4990	4990	4990	0
182	20240822	154300	70242980	4990	4990	4990	4990	107
183	20240822	154200	70242980	4990	4990	4990	4990	0
184	20240822	154100	70242980	4990	4990	4990	4990	0
185	20240822	154000	70242980	4990	4990	4990	4990	0
186	20240822	153900	70242980	4990	4990	4990	4990	0
187	20240822	153800	70242980	4990	4990	4990	4990	0
188	20240822	153700	70242980	4990	4990	4990	4990	0
189	20240822	153600	70242980	4990	4990	4990	4990	0
190	20240822	153500	70242980	4990	4990	4990	4990	0
191	20240822	153400	70242980	4990	4990	4990	4990	0
192	20240822	153300	70242980	4990	4990	4990	4990	0
193	20240822	153200	70242980	4990	4990	4990	4990	0
194	20240822	153100	70242980	4990	4990	4990	4990	0
195	20240822	153000	70242980	4990	4990	4990	4990	107
196	20240822	152900	69709050	4960	4960	4960	4960	0
197	20240822	152800	69709050	4960	4960	4960	4960	0
198	20240822	152700	69709050	4960	4960	4960	4960	0
199	20240822	152600	69709050	4960	4960	4960	4960	0
200	20240822	152500	69709050	4960	4960	4960	4960	0
201	20240822	152400	69709050	4960	4960	4960	4960	0
202	20240822	152300	69709050	4960	4960	4960	4960	0
203	20240822	152200	69709050	4960	4960	4960	4960	0
204	20240822	152100	69709050	4960	4960	4960	4960	0
205	20240822	152000	69709050	4960	4960	4960	4960	0
206	20240822	151900	69709050	4960	4960	4960	4960	0
207	20240822	151800	69709050	4960	4960	4960	4960	0
208	20240822	151700	69709050	4960	4960	4960	4960	0
209	20240822	151600	69709050	4960	4960	4960	4960	0
210	20240822	151500	69709050	4960	4960	4960	4960	0
211	20240822	151400	69709050	4960	4960	4960	4960	0
212	20240822	151300	69709050	4960	4960	4960	4960	0
213	20240822	151200	69709050	4960	4960	4960	4960	0
214	20240822	151100	69709050	4960	4960	4960	4960	0
215	20240822	151000	69709050	4960	4960	4960	4960	0
216	20240822	150900	69709050	4960	4960	4960	4960	0
217	20240822	150800	69709050	4960	4960	4960	4960	0
218	20240822	150700	69709050	4960	4960	4960	4960	0
219	20240822	150600	69709050	4960	4960	4960	4960	0
220	20240822	150500	69709050	4960	4960	4960	4960	0
221	20240822	150400	69709050	4960	4960	4960	4960	90
222	20240822	150300	69262650	4960	4960	4960	4960	10
223	20240822	150200	69213050	4935	4930	4935	4930	589
224	20240822	150100	66309190	4925	4930	4930	4925	27
225	20240822	150000	66176205	4925	4925	4925	4925	0
226	20240822	145900	66176205	4925	4925	4925	4925	0
227	20240822	145800	66176205	4925	4925	4925	4925	0
228	20240822	145700	66176205	4925	4925	4925	4925	0
229	20240822	145600	66176205	4925	4925	4925	4925	0
230	20240822	145500	66176205	4925	4925	4925	4925	0
231	20240822	145400	66176205	4925	4925	4925	4925	0
232	20240822	145300	66176205	4925	4925	4925	4925	0
233	20240822	145200	66176205	4925	4925	4925	4925	0
234	20240822	145100	66176205	4925	4925	4925	4925	0
235	20240822	145000	66176205	4925	4925	4925	4925	0
236	20240822	144900	66176205	4925	4925	4925	4925	0
237	20240822	144800	66176205	4925	4925	4925	4925	0
238	20240822	144700	66176205	4925	4925	4925	4925	0
239	20240822	144600	66176205	4925	4925	4925	4925	0
240	20240822	144500	66176205	4925	4925	4925	4925	0
241	20240822	144400	66176205	4925	4925	4925	4925	1
242	20240822	144300	66171280	4900	4900	4900	4900	0
243	20240822	144200	66171280	4900	4900	4900	4900	0
244	20240822	144100	66171280	4900	4900	4900	4900	0
245	20240822	144000	66171280	4900	4900	4900	4900	0
246	20240822	143900	66171280	4900	4900	4900	4900	0
247	20240822	143800	66171280	4900	4900	4900	4900	0
248	20240822	143700	66171280	4900	4910	4910	4900	1278
249	20240822	143600	59907620	4905	4905	4905	4905	0
250	20240822	143500	59907620	4905	4905	4905	4905	0
251	20240822	143400	59907620	4905	4950	4950	4905	1342
252	20240822	143300	53293075	4935	4935	4935	4935	0
253	20240822	143200	53293075	4935	4935	4935	4935	0
254	20240822	143100	53293075	4935	4935	4935	4935	0
255	20240822	143000	53293075	4935	4935	4935	4935	2
256	20240822	142900	53283205	4955	4955	4955	4955	0
257	20240822	142800	53283205	4955	4955	4955	4955	0
258	20240822	142700	53283205	4955	4955	4955	4955	50
259	20240822	142600	53035455	4955	4955	4955	4955	0
260	20240822	142500	53035455	4955	4955	4955	4955	20
261	20240822	142400	52936355	4935	4935	4935	4935	0
262	20240822	142300	52936355	4935	4935	4935	4935	0
263	20240822	142200	52936355	4935	4935	4935	4935	0
264	20240822	142100	52936355	4935	4935	4935	4935	0
265	20240822	142000	52936355	4935	4935	4935	4935	0
266	20240822	141900	52936355	4935	4935	4935	4935	2
267	20240822	141800	52926485	4930	4930	4930	4930	0
268	20240822	141700	52926485	4930	4930	4930	4930	0
269	20240822	141600	52926485	4930	4930	4930	4930	0
270	20240822	141500	52926485	4930	4930	4930	4930	0
271	20240822	141400	52926485	4930	4930	4930	4930	0
272	20240822	141300	52926485	4930	4930	4930	4930	0
273	20240822	141200	52926485	4930	4930	4930	4930	0
274	20240822	141100	52926485	4930	4930	4930	4930	0
275	20240822	141000	52926485	4930	4930	4930	4930	0
276	20240822	140900	52926485	4930	4930	4930	4930	0
277	20240822	140800	52926485	4930	4930	4930	4930	0
278	20240822	140700	52926485	4930	4930	4930	4930	0
279	20240822	140600	52926485	4930	4930	4930	4930	0
280	20240822	140500	52926485	4930	4930	4930	4930	832
281	20240822	140400	48824725	4930	4930	4930	4930	0
282	20240822	140300	48824725	4930	4930	4930	4930	31
283	20240822	140200	48671895	4930	4930	4930	4930	0
284	20240822	140100	48671895	4930	4930	4930	4930	28
285	20240822	140000	48533855	4930	4945	4945	4930	1084
286	20240822	135900	43174380	4945	4945	4945	4945	0
287	20240822	135800	43174380	4945	4945	4945	4945	0
288	20240822	135700	43174380	4945	4945	4945	4945	0
289	20240822	135600	43174380	4945	4945	4945	4945	0
290	20240822	135500	43174380	4945	4945	4945	4945	0
291	20240822	135400	43174380	4945	4945	4945	4945	0
292	20240822	135300	43174380	4945	4945	4945	4945	0
293	20240822	135200	43174380	4945	4945	4945	4945	0
294	20240822	135100	43174380	4945	4945	4945	4945	0
295	20240822	135000	43174380	4945	4945	4945	4945	0
296	20240822	134900	43174380	4945	4945	4945	4945	0
297	20240822	134800	43174380	4945	4945	4945	4945	0
298	20240822	134700	43174380	4945	4945	4945	4945	0
299	20240822	134600	43174380	4945	4945	4945	4945	0
300	20240822	134500	43174380	4945	4945	4945	4945	0
301	20240822	134400	43174380	4945	4945	4945	4945	0
302	20240822	134300	43174380	4945	4945	4945	4945	0
303	20240822	134200	43174380	4945	4945	4945	4945	0
304	20240822	134100	43174380	4945	4945	4945	4945	0
305	20240822	134000	43174380	4945	4945	4945	4945	0
306	20240822	133900	43174380	4945	4945	4945	4945	0
307	20240822	133800	43174380	4945	4945	4945	4945	0
308	20240822	133700	43174380	4945	4945	4945	4945	0
309	20240822	133600	43174380	4945	4945	4945	4945	0
310	20240822	133500	43174380	4945	4945	4945	4945	0
311	20240822	133400	43174380	4945	4945	4945	4945	0
312	20240822	133300	43174380	4945	4945	4945	4945	0
313	20240822	133200	43174380	4945	4945	4945	4945	0
314	20240822	133100	43174380	4945	4945	4945	4945	0
315	20240822	133000	43174380	4945	4945	4945	4945	0
316	20240822	132900	43174380	4945	4945	4945	4945	0
317	20240822	132800	43174380	4945	4945	4945	4945	0
318	20240822	132700	43174380	4945	4945	4945	4945	0
319	20240822	132600	43174380	4945	4945	4945	4945	0
320	20240822	132500	43174380	4945	4945	4945	4945	0
321	20240822	132400	43174380	4945	4945	4945	4945	0
322	20240822	132300	43174380	4945	4945	4945	4945	0
323	20240822	132200	43174380	4945	4945	4945	4945	0
324	20240822	132100	43174380	4945	4945	4945	4945	0
325	20240822	132000	43174380	4945	4945	4945	4945	0
326	20240822	131900	43174380	4945	4945	4945	4945	0
327	20240822	131800	43174380	4945	4945	4945	4945	0
328	20240822	131700	43174380	4945	4945	4945	4945	0
329	20240822	131600	43174380	4945	4945	4945	4945	0
330	20240822	131500	43174380	4945	4945	4945	4945	0
331	20240822	131400	43174380	4945	4945	4945	4945	0
332	20240822	131300	43174380	4945	4945	4945	4945	0
333	20240822	131200	43174380	4945	4945	4945	4945	0
334	20240822	131100	43174380	4945	4945	4945	4945	0
335	20240822	131000	43174380	4945	4950	4950	4945	6
336	20240822	130900	43144685	4955	4955	4955	4955	0
337	20240822	130800	43144685	4955	4955	4955	4955	0
338	20240822	130700	43144685	4955	4955	4955	4955	10
339	20240822	130600	43095135	4955	4955	4955	4955	0
340	20240822	130500	43095135	4955	4955	4955	4955	0
341	20240822	130400	43095135	4955	4955	4955	4955	0
342	20240822	130300	43095135	4955	4955	4955	4955	5
343	20240822	130200	43070360	4955	4955	4955	4955	0
344	20240822	130100	43070360	4955	4955	4955	4955	0
345	20240822	130000	43070360	4955	4955	4955	4955	0
346	20240822	125900	43070360	4955	4955	4955	4955	202
347	20240822	125800	42069450	4955	4955	4955	4955	0
348	20240822	125700	42069450	4955	4955	4955	4955	0
349	20240822	125600	42069450	4955	4955	4955	4955	0
350	20240822	125500	42069450	4955	4955	4955	4955	51
351	20240822	125400	41816745	4955	4955	4955	4955	0
352	20240822	125300	41816745	4955	4955	4955	4955	0
353	20240822	125200	41816745	4955	4955	4955	4955	0
354	20240822	125100	41816745	4955	4955	4955	4955	0
355	20240822	125000	41816745	4955	4955	4955	4955	0
356	20240822	124900	41816745	4955	4955	4955	4955	0
357	20240822	124800	41816745	4955	4955	4955	4955	0
358	20240822	124700	41816745	4955	4955	4955	4955	0
359	20240822	124600	41816745	4955	4955	4955	4955	0
360	20240822	124500	41816745	4955	4955	4955	4955	0
361	20240822	124400	41816745	4955	4955	4955	4955	0
362	20240822	124300	41816745	4955	4955	4955	4955	0
363	20240822	124200	41816745	4955	4955	4955	4955	0
364	20240822	124100	41816745	4955	4955	4955	4955	0
365	20240822	124000	41816745	4955	4955	4955	4955	18
366	20240822	123900	41727555	4955	4955	4955	4955	0
367	20240822	123800	41727555	4955	4955	4955	4955	0
368	20240822	123700	41727555	4955	4955	4955	4955	0
369	20240822	123600	41727555	4955	4955	4955	4955	0
370	20240822	123500	41727555	4955	4955	4955	4955	0
371	20240822	123400	41727555	4955	4955	4955	4955	0
372	20240822	123300	41727555	4955	4955	4955	4955	0
373	20240822	123200	41727555	4955	4955	4955	4955	0
374	20240822	123100	41727555	4955	4955	4955	4955	0
375	20240822	123000	41727555	4955	4955	4955	4955	0
376	20240822	122900	41727555	4955	4955	4955	4955	0
377	20240822	122800	41727555	4955	4955	4955	4955	2
378	20240822	122700	41717645	4955	4955	4955	4955	20
379	20240822	122600	41618545	4960	4960	4960	4960	0
380	20240822	122500	41618545	4960	4960	4960	4960	107
381	20240822	122400	41087825	4960	4960	4960	4960	0
382	20240822	122300	41087825	4960	4960	4960	4960	0
383	20240822	122200	41087825	4960	4960	4960	4960	0
384	20240822	122100	41087825	4960	4935	4960	4930	242
385	20240822	122000	39893495	4950	4950	4950	4950	150
386	20240822	121900	39150995	4935	4935	4935	4935	26
387	20240822	121800	39022685	4935	4935	4935	4935	0
388	20240822	121700	39022685	4935	4935	4935	4935	0
389	20240822	121600	39022685	4935	4935	4935	4935	0
390	20240822	121500	39022685	4935	4935	4935	4935	0
391	20240822	121400	39022685	4935	4940	4940	4935	22
392	20240822	121300	38914110	4945	4945	4945	4945	0
393	20240822	121200	38914110	4945	4945	4945	4945	0
394	20240822	121100	38914110	4945	4945	4945	4945	481
395	20240822	121000	36535565	4945	4945	4945	4945	0
396	20240822	120900	36535565	4945	4945	4945	4945	19
397	20240822	120800	36441610	4945	4945	4945	4945	0
398	20240822	120700	36441610	4945	4945	4945	4945	0
399	20240822	120600	36441610	4945	4945	4945	4945	0
400	20240822	120500	36441610	4945	4945	4945	4945	0
401	20240822	120400	36441610	4945	4945	4945	4945	0
402	20240822	120300	36441610	4945	4945	4945	4945	0
403	20240822	120200	36441610	4945	4945	4945	4945	6
404	20240822	120100	36411940	4950	4950	4950	4950	0
405	20240822	120000	36411940	4950	4950	4950	4950	0
406	20240822	115900	36411940	4950	4950	4950	4950	0
407	20240822	115800	36411940	4950	4950	4950	4950	0
408	20240822	115700	36411940	4950	4950	4950	4950	0
409	20240822	115600	36411940	4950	4950	4950	4950	0
410	20240822	115500	36411940	4950	4950	4950	4950	0
411	20240822	115400	36411940	4950	4950	4950	4950	0
412	20240822	115300	36411940	4950	4950	4950	4950	0
413	20240822	115200	36411940	4950	4950	4950	4950	0
414	20240822	115100	36411940	4950	4950	4950	4950	0
415	20240822	115000	36411940	4950	4950	4950	4950	0
416	20240822	114900	36411940	4950	4950	4950	4950	0
417	20240822	114800	36411940	4950	4950	4950	4950	0
418	20240822	114700	36411940	4950	4950	4950	4950	0
419	20240822	114600	36411940	4950	4950	4950	4950	0
420	20240822	114500	36411940	4950	4950	4950	4950	500
421	20240822	114400	33936940	4935	4935	4935	4935	0
422	20240822	114300	33936940	4935	4935	4935	4935	0
423	20240822	114200	33936940	4935	4935	4935	4935	0
424	20240822	114100	33936940	4935	4935	4935	4935	0
425	20240822	114000	33936940	4935	4935	4935	4935	0
426	20240822	113900	33936940	4935	4935	4935	4935	0
427	20240822	113800	33936940	4935	4935	4935	4935	0
428	20240822	113700	33936940	4935	4935	4935	4935	0
429	20240822	113600	33936940	4935	4935	4935	4935	0
430	20240822	113500	33936940	4935	4935	4935	4935	0
431	20240822	113400	33936940	4935	4935	4935	4935	100
432	20240822	113300	33443440	4935	4935	4935	4935	3
433	20240822	113200	33428635	4935	4935	4935	4935	0
434	20240822	113100	33428635	4935	4935	4935	4935	0
435	20240822	113000	33428635	4935	4935	4935	4935	0
436	20240822	112900	33428635	4935	4935	4935	4935	0
437	20240822	112800	33428635	4935	4935	4935	4935	0
438	20240822	112700	33428635	4935	4935	4935	4935	0
439	20240822	112600	33428635	4935	4935	4935	4935	0
440	20240822	112500	33428635	4935	4935	4935	4935	0
441	20240822	112400	33428635	4935	4935	4935	4935	0
442	20240822	112300	33428635	4935	4935	4935	4935	0
443	20240822	112200	33428635	4935	4935	4935	4935	0
444	20240822	112100	33428635	4935	4935	4935	4935	0
445	20240822	112000	33428635	4935	4935	4935	4935	0
446	20240822	111900	33428635	4935	4940	4940	4935	186
447	20240822	111800	32509850	4940	4940	4940	4940	0
448	20240822	111700	32509850	4940	4940	4940	4940	1
449	20240822	111600	32504910	4940	4940	4940	4940	0
450	20240822	111500	32504910	4940	4940	4940	4940	0
451	20240822	111400	32504910	4940	4940	4940	4940	0
452	20240822	111300	32504910	4940	4940	4940	4940	0
453	20240822	111200	32504910	4940	4940	4940	4940	0
454	20240822	111100	32504910	4940	4940	4940	4940	0
455	20240822	111000	32504910	4940	4940	4940	4940	0
456	20240822	110900	32504910	4940	4940	4940	4940	0
457	20240822	110800	32504910	4940	4940	4940	4940	0
458	20240822	110700	32504910	4940	4940	4940	4940	0
459	20240822	110600	32504910	4940	4940	4940	4940	0
460	20240822	110500	32504910	4940	4940	4940	4940	0
461	20240822	110400	32504910	4940	4940	4940	4940	0
462	20240822	110300	32504910	4940	4940	4940	4940	0
463	20240822	110200	32504910	4940	4940	4940	4940	0
464	20240822	110100	32504910	4940	4940	4940	4940	0
465	20240822	110000	32504910	4940	4940	4940	4940	0
466	20240822	105900	32504910	4940	4940	4940	4940	0
467	20240822	105800	32504910	4940	4940	4940	4940	0
468	20240822	105700	32504910	4940	4940	4940	4940	0
469	20240822	105600	32504910	4940	4940	4940	4940	0
470	20240822	105500	32504910	4940	4950	4950	4940	200
471	20240822	105400	31516610	4950	4950	4950	4950	0
472	20240822	105300	31516610	4950	4950	4950	4950	0
473	20240822	105200	31516610	4950	4950	4950	4950	19
474	20240822	105100	31422560	4990	4985	4990	4985	698
475	20240822	105000	27940320	4960	4960	4960	4960	243
476	20240822	104900	26735040	4945	4945	4945	4945	0
477	20240822	104800	26735040	4945	4945	4945	4945	0
478	20240822	104700	26735040	4945	4960	4960	4945	2781
479	20240822	104600	12944580	4960	4960	4960	4960	0
480	20240822	104500	12944580	4960	4960	4960	4960	0
481	20240822	104400	12944580	4960	4965	4965	4960	200
482	20240822	104300	11952330	4970	4970	4970	4970	0
483	20240822	104200	11952330	4970	4970	4970	4970	101
484	20240822	104100	11450360	4970	4970	4970	4970	0
485	20240822	104000	11450360	4970	4970	4970	4970	0
486	20240822	103900	11450360	4970	4970	4970	4970	0
487	20240822	103800	11450360	4970	4985	4985	4970	81
488	20240822	103700	11047740	4970	4970	4970	4970	0
489	20240822	103600	11047740	4970	4970	4970	4970	0
490	20240822	103500	11047740	4970	4970	4970	4970	0
491	20240822	103400	11047740	4970	4970	4970	4970	0
492	20240822	103300	11047740	4970	4970	4970	4970	0
493	20240822	103200	11047740	4970	4970	4970	4970	0
494	20240822	103100	11047740	4970	4970	4970	4970	19
495	20240822	103000	10953310	4970	4970	4970	4970	0
496	20240822	102900	10953310	4970	4970	4970	4970	0
497	20240822	102800	10953310	4970	4970	4970	4970	0
498	20240822	102700	10953310	4970	4975	4990	4970	77
499	20240822	102600	10570040	4975	4975	4975	4975	0
500	20240822	102500	10570040	4975	4975	4975	4975	0
501	20240822	102400	10570040	4975	4975	4975	4975	0
502	20240822	102300	10570040	4975	4975	4975	4975	0
503	20240822	102200	10570040	4975	4975	4975	4975	0
504	20240822	102100	10570040	4975	4975	4975	4975	0
505	20240822	102000	10570040	4975	4975	4975	4975	3
506	20240822	101900	10555115	4980	4980	4980	4980	0
507	20240822	101800	10555115	4980	4980	4980	4980	0
508	20240822	101700	10555115	4980	4980	4980	4980	0
509	20240822	101600	10555115	4980	4980	4980	4980	0
510	20240822	101500	10555115	4980	4980	4980	4980	0
511	20240822	101400	10555115	4980	4980	4980	4980	0
512	20240822	101300	10555115	4980	4980	4980	4980	0
513	20240822	101200	10555115	4980	4980	4980	4980	0
514	20240822	101100	10555115	4980	4980	4980	4980	1
515	20240822	101000	10550135	4985	4985	4985	4985	0
516	20240822	100900	10550135	4985	4985	4985	4985	1
517	20240822	100800	10545150	4990	4990	4990	4990	0
518	20240822	100700	10545150	4990	4990	4990	4990	0
519	20240822	100600	10545150	4990	4990	4990	4990	0
520	20240822	100500	10545150	4990	4990	4990	4990	1
521	20240822	100400	10540160	4990	4990	4990	4990	0
522	20240822	100300	10540160	4990	4990	4990	4990	0
523	20240822	100200	10540160	4990	4990	4990	4990	0
524	20240822	100100	10540160	4990	4990	4990	4990	0
525	20240822	100000	10540160	4990	4990	4990	4990	1
526	20240822	095900	10535170	4965	4965	4965	4965	0
527	20240822	095800	10535170	4965	4965	4965	4965	0
528	20240822	095700	10535170	4965	4965	4965	4965	0
529	20240822	095600	10535170	4965	4965	4965	4965	0
530	20240822	095500	10535170	4965	4975	4990	4965	810
531	20240822	095400	6513290	4970	4970	4970	4970	0
532	20240822	095300	6513290	4970	4970	4970	4970	0
533	20240822	095200	6513290	4970	4970	4970	4970	0
534	20240822	095100	6513290	4970	4970	4970	4970	0
535	20240822	095000	6513290	4970	4970	4970	4970	24
536	20240822	094900	6394010	4985	4985	4985	4985	0
537	20240822	094800	6394010	4985	4985	4985	4985	0
538	20240822	094700	6394010	4985	4985	4985	4985	0
539	20240822	094600	6394010	4985	4985	4985	4985	0
540	20240822	094500	6394010	4985	4985	4985	4985	6
541	20240822	094400	6364100	4985	4985	4985	4985	0
542	20240822	094300	6364100	4985	4985	4985	4985	0
543	20240822	094200	6364100	4985	4985	4985	4985	0
544	20240822	094100	6364100	4985	4985	4985	4985	0
545	20240822	094000	6364100	4985	4985	4985	4985	0
546	20240822	093900	6364100	4985	4985	4985	4985	0
547	20240822	093800	6364100	4985	4985	4985	4985	0
548	20240822	093700	6364100	4985	4985	4985	4985	1
549	20240822	093600	6359115	4985	4985	4985	4985	1
550	20240822	093500	6354130	4975	4975	4975	4975	0
551	20240822	093400	6354130	4975	4975	4975	4975	0
552	20240822	093300	6354130	4975	4980	4980	4975	82
553	20240822	093200	5946020	4980	4980	4980	4980	0
554	20240822	093100	5946020	4980	4980	4980	4980	0
555	20240822	093000	5946020	4980	4990	4990	4980	828
556	20240822	092900	1818330	4995	4995	4995	4995	0
557	20240822	092800	1818330	4995	4995	4995	4995	0
558	20240822	092700	1818330	4995	4995	4995	4995	0
559	20240822	092600	1818330	4995	4995	4995	4995	33
560	20240822	092500	1653495	4995	5000	5000	4995	6
561	20240822	092400	1623520	5020	5020	5020	5020	0
562	20240822	092300	1623520	5020	5020	5020	5020	0
563	20240822	092200	1623520	5020	5020	5020	5020	0
564	20240822	092100	1623520	5020	5020	5020	5020	0
565	20240822	092000	1623520	5020	5020	5020	5020	5
566	20240822	091900	1598420	5020	5020	5020	5020	0
567	20240822	091800	1598420	5020	5020	5020	5020	44
568	20240822	091700	1377540	5040	5040	5040	5040	0
569	20240822	091600	1377540	5040	5040	5040	5040	0
570	20240822	091500	1377540	5040	5040	5040	5040	0
571	20240822	091400	1377540	5040	5040	5040	5040	0
572	20240822	091300	1377540	5040	5040	5040	5040	0
573	20240822	091200	1377540	5040	5040	5040	5040	0
574	20240822	091100	1377540	5040	5040	5040	5040	0
575	20240822	091000	1377540	5040	4995	5040	4995	20
576	20240822	090900	1277595	4995	4995	4995	4995	0
577	20240822	090800	1277595	4995	4995	4995	4995	0
578	20240822	090700	1277595	4995	4995	4995	4995	0
579	20240822	090600	1277595	4995	4995	4995	4995	0
580	20240822	090500	1277595	4995	4995	4995	4995	0
581	20240822	090400	1277595	4995	4995	4995	4995	0
582	20240822	090300	1277595	4995	4995	4995	4995	0
583	20240822	090200	1277595	4995	4995	4995	4995	0
584	20240822	090100	1277595	4995	5050	5050	4995	2
585	20240822	090000	1267550	5050	5050	5050	5050	251