KissMeData/001420/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	183300	18328920	5000	5000	5000	5000	262
3	20230802	183200	18328920	5000	5000	5000	5000	0
4	20230802	183100	18328920	5000	5000	5000	5000	0
5	20230802	183000	18328920	5000	5000	5000	5000	0
6	20230802	182900	18328920	5000	5000	5000	5000	0
7	20230802	182800	18328920	5000	5000	5000	5000	0
8	20230802	182700	18328920	5000	5000	5000	5000	0
9	20230802	182600	18328920	5000	5000	5000	5000	0
10	20230802	182500	18328920	5000	5000	5000	5000	0
11	20230802	182400	18328920	5000	5000	5000	5000	0
12	20230802	182300	18328920	5000	5000	5000	5000	0
13	20230802	182200	18328920	5000	5000	5000	5000	0
14	20230802	182100	18328920	5000	5000	5000	5000	0
15	20230802	182000	18328920	5000	5000	5000	5000	0
16	20230802	181900	18328920	5000	5000	5000	5000	0
17	20230802	181800	18328920	5000	5000	5000	5000	0
18	20230802	181700	18328920	5000	5000	5000	5000	0
19	20230802	181600	18328920	5000	5000	5000	5000	0
20	20230802	181500	18328920	5000	5000	5000	5000	0
21	20230802	181400	18328920	5000	5000	5000	5000	0
22	20230802	181300	18328920	5000	5000	5000	5000	0
23	20230802	181200	18328920	5000	5000	5000	5000	0
24	20230802	181100	18328920	5000	5000	5000	5000	0
25	20230802	181000	18328920	5000	5000	5000	5000	0
26	20230802	180900	18328920	5000	5000	5000	5000	0
27	20230802	180800	18328920	5000	5000	5000	5000	0
28	20230802	180700	18328920	5000	5000	5000	5000	0
29	20230802	180600	18328920	5000	5000	5000	5000	0
30	20230802	180500	18328920	5000	5000	5000	5000	0
31	20230802	180400	18328920	5000	5000	5000	5000	0
32	20230802	180300	18328920	5000	5000	5000	5000	262
33	20230802	180200	18328920	5000	5000	5000	5000	0
34	20230802	180100	18328920	5000	5000	5000	5000	0
35	20230802	180000	18328920	5000	5000	5000	5000	0
36	20230802	175900	18328920	5000	5000	5000	5000	0
37	20230802	175800	18328920	5000	5000	5000	5000	0
38	20230802	175700	18328920	5000	5000	5000	5000	0
39	20230802	175600	18328920	5000	5000	5000	5000	0
40	20230802	175500	18328920	5000	5000	5000	5000	0
41	20230802	175400	18328920	5000	5000	5000	5000	0
42	20230802	175300	18328920	5000	5000	5000	5000	0
43	20230802	175200	18328920	5000	5000	5000	5000	0
44	20230802	175100	18328920	5000	5000	5000	5000	0
45	20230802	175000	18328920	5000	5000	5000	5000	0
46	20230802	174900	18328920	5000	5000	5000	5000	0
47	20230802	174800	18328920	5000	5000	5000	5000	0
48	20230802	174700	18328920	5000	5000	5000	5000	0
49	20230802	174600	18328920	5000	5000	5000	5000	0
50	20230802	174500	18328920	5000	5000	5000	5000	0
51	20230802	174400	18328920	5000	5000	5000	5000	0
52	20230802	174300	18328920	5000	5000	5000	5000	0
53	20230802	174200	18328920	5000	5000	5000	5000	0
54	20230802	174100	18328920	5000	5000	5000	5000	0
55	20230802	174000	18328920	5000	5000	5000	5000	0
56	20230802	173900	18328920	5000	5000	5000	5000	0
57	20230802	173800	18328920	5000	5000	5000	5000	0
58	20230802	173700	18328920	5000	5000	5000	5000	0
59	20230802	173600	18328920	5000	5000	5000	5000	0
60	20230802	173500	18328920	5000	5000	5000	5000	0
61	20230802	173400	18328920	5000	5000	5000	5000	0
62	20230802	173300	18328920	5000	5000	5000	5000	262
63	20230802	173200	18328920	5000	5000	5000	5000	0
64	20230802	173100	18328920	5000	5000	5000	5000	0
65	20230802	173000	18328920	5000	5000	5000	5000	0
66	20230802	172900	18328920	5000	5000	5000	5000	0
67	20230802	172800	18328920	5000	5000	5000	5000	0
68	20230802	172700	18328920	5000	5000	5000	5000	0
69	20230802	172600	18328920	5000	5000	5000	5000	0
70	20230802	172500	18328920	5000	5000	5000	5000	0
71	20230802	172400	18328920	5000	5000	5000	5000	0
72	20230802	172300	18328920	5000	5000	5000	5000	0
73	20230802	172200	18328920	5000	5000	5000	5000	0
74	20230802	172100	18328920	5000	5000	5000	5000	0
75	20230802	172000	18328920	5000	5000	5000	5000	0
76	20230802	171900	18328920	5000	5000	5000	5000	0
77	20230802	171800	18328920	5000	5000	5000	5000	0
78	20230802	171700	18328920	5000	5000	5000	5000	0
79	20230802	171600	18328920	5000	5000	5000	5000	0
80	20230802	171500	18328920	5000	5000	5000	5000	0
81	20230802	171400	18328920	5000	5000	5000	5000	0
82	20230802	171300	18328920	5000	5000	5000	5000	0
83	20230802	171200	18328920	5000	5000	5000	5000	0
84	20230802	171100	18328920	5000	5000	5000	5000	0
85	20230802	171000	18328920	5000	5000	5000	5000	0
86	20230802	170900	18328920	5000	5000	5000	5000	0
87	20230802	170800	18328920	5000	5000	5000	5000	0
88	20230802	170700	18328920	5000	5000	5000	5000	0
89	20230802	170600	18328920	5000	5000	5000	5000	0
90	20230802	170500	18328920	5000	5000	5000	5000	0
91	20230802	170400	18328920	5000	5000	5000	5000	0
92	20230802	170300	18328920	5000	5000	5000	5000	262
93	20230802	170200	18328920	5000	5000	5000	5000	0
94	20230802	170100	18328920	5000	5000	5000	5000	0
95	20230802	170000	18328920	5000	5000	5000	5000	0
96	20230802	165900	18328920	5000	5000	5000	5000	0
97	20230802	165800	18328920	5000	5000	5000	5000	0
98	20230802	165700	18328920	5000	5000	5000	5000	0
99	20230802	165600	18328920	5000	5000	5000	5000	0
100	20230802	165500	18328920	5000	5000	5000	5000	0
101	20230802	165400	18328920	5000	5000	5000	5000	0
102	20230802	165300	18328920	5000	5000	5000	5000	0
103	20230802	165200	18328920	5000	5000	5000	5000	0
104	20230802	165100	18328920	5000	5000	5000	5000	0
105	20230802	165000	18328920	5000	5000	5000	5000	0
106	20230802	164900	18328920	5000	5000	5000	5000	0
107	20230802	164800	18328920	5000	5000	5000	5000	0
108	20230802	164700	18328920	5000	5000	5000	5000	0
109	20230802	164600	18328920	5000	5000	5000	5000	0
110	20230802	164500	18328920	5000	5000	5000	5000	0
111	20230802	164400	18328920	5000	5000	5000	5000	0
112	20230802	164300	18328920	5000	5000	5000	5000	0
113	20230802	164200	18328920	5000	5000	5000	5000	0
114	20230802	164100	18328920	5000	5000	5000	5000	0
115	20230802	164000	18328920	5000	5000	5000	5000	0
116	20230802	163900	18328920	5000	5000	5000	5000	0
117	20230802	163800	18328920	5000	5000	5000	5000	0
118	20230802	163700	18328920	5000	5000	5000	5000	0
119	20230802	163600	18328920	5000	5000	5000	5000	0
120	20230802	163500	18328920	5000	5000	5000	5000	0
121	20230802	163400	18328920	5000	5000	5000	5000	0
122	20230802	163300	18328920	5000	5000	5000	5000	262
123	20230802	163200	18328920	5000	5000	5000	5000	0
124	20230802	163100	18328920	5000	5000	5000	5000	0
125	20230802	163000	18328920	5000	5000	5000	5000	0
126	20230802	162900	18328920	5000	5000	5000	5000	0
127	20230802	162800	18328920	5000	5000	5000	5000	0
128	20230802	162700	18328920	5000	5000	5000	5000	0
129	20230802	162600	18328920	5000	5000	5000	5000	0
130	20230802	162500	18328920	5000	5000	5000	5000	0
131	20230802	162400	18328920	5000	5000	5000	5000	0
132	20230802	162300	18328920	5000	5000	5000	5000	0
133	20230802	162200	18328920	5000	5000	5000	5000	0
134	20230802	162100	18328920	5000	5000	5000	5000	0
135	20230802	162000	18328920	5000	5000	5000	5000	0
136	20230802	161900	18328920	5000	5000	5000	5000	0
137	20230802	161800	18328920	5000	5000	5000	5000	0
138	20230802	161700	18328920	5000	5000	5000	5000	0
139	20230802	161600	18328920	5000	5000	5000	5000	0
140	20230802	161500	18328920	5000	5000	5000	5000	0
141	20230802	161400	18328920	5000	5000	5000	5000	0
142	20230802	161300	18328920	5000	5000	5000	5000	0
143	20230802	161200	18328920	5000	5000	5000	5000	0
144	20230802	161100	18328920	5000	5000	5000	5000	0
145	20230802	161000	18328920	5000	5000	5000	5000	0
146	20230802	160900	18328920	5000	5000	5000	5000	0
147	20230802	160800	18328920	5000	5000	5000	5000	0
148	20230802	160700	18328920	5000	5000	5000	5000	0
149	20230802	160600	18328920	5000	5000	5000	5000	0
150	20230802	160500	18328920	5000	5000	5000	5000	0
151	20230802	160400	18328920	5000	5000	5000	5000	0
152	20230802	160300	18328920	5000	5000	5000	5000	262
153	20230802	160200	18328920	5000	5000	5000	5000	0
154	20230802	160100	18328920	5000	5000	5000	5000	0
155	20230802	160000	18328920	5000	5000	5000	5000	0
156	20230802	155900	18328920	5000	5000	5000	5000	0
157	20230802	155800	18328920	5000	5000	5000	5000	0
158	20230802	155700	18328920	5000	5000	5000	5000	0
159	20230802	155600	18328920	5000	5000	5000	5000	0
160	20230802	155500	18328920	5000	5000	5000	5000	0
161	20230802	155400	18328920	5000	5000	5000	5000	0
162	20230802	155300	18328920	5000	5000	5000	5000	0
163	20230802	155200	18328920	5000	5000	5000	5000	0
164	20230802	155100	18328920	5000	5000	5000	5000	0
165	20230802	155000	18328920	5000	5000	5000	5000	0
166	20230802	154900	18328920	5000	5000	5000	5000	0
167	20230802	154800	18328920	5000	5000	5000	5000	0
168	20230802	154700	18328920	5000	5000	5000	5000	0
169	20230802	154600	18328920	5000	5000	5000	5000	0
170	20230802	154500	18328920	5000	5000	5000	5000	0
171	20230802	154400	18328920	5000	5000	5000	5000	0
172	20230802	154300	18328920	5000	5000	5000	5000	0
173	20230802	154200	18328920	5000	5000	5000	5000	0
174	20230802	154100	18328920	5000	5000	5000	5000	0
175	20230802	154000	18328920	5000	5000	5000	5000	0
176	20230802	153900	18328920	5000	5000	5000	5000	0
177	20230802	153800	18328920	5000	5000	5000	5000	0
178	20230802	153700	18328920	5000	5000	5000	5000	0
179	20230802	153600	18328920	5000	5000	5000	5000	0
180	20230802	153500	18328920	5000	5000	5000	5000	0
181	20230802	153400	18328920	5000	5000	5000	5000	0
182	20230802	153300	18328920	5000	5000	5000	5000	262
183	20230802	153200	18328920	5000	5000	5000	5000	0
184	20230802	153100	18328920	5000	5000	5000	5000	0
185	20230802	153000	18328920	5000	5000	5000	5000	262
186	20230802	152900	17018920	5000	5000	5000	5000	0
187	20230802	152800	17018920	5000	5000	5000	5000	0
188	20230802	152700	17018920	5000	5000	5000	5000	0
189	20230802	152600	17018920	5000	5000	5000	5000	0
190	20230802	152500	17018920	5000	5000	5000	5000	0
191	20230802	152400	17018920	5000	5000	5000	5000	0
192	20230802	152300	17018920	5000	5000	5000	5000	0
193	20230802	152200	17018920	5000	5000	5000	5000	0
194	20230802	152100	17018920	5000	5000	5000	5000	0
195	20230802	152000	17018920	5000	5000	5000	5000	0
196	20230802	151900	17018920	5000	5000	5000	5000	50
197	20230802	151800	16768920	5000	5000	5000	5000	0
198	20230802	151700	16768920	5000	5000	5000	5000	0
199	20230802	151600	16768920	5000	5000	5000	5000	0
200	20230802	151500	16768920	5000	5000	5000	5000	0
201	20230802	151400	16768920	5000	5000	5000	5000	0
202	20230802	151300	16768920	5000	5000	5000	5000	0
203	20230802	151200	16768920	5000	5000	5000	5000	1
204	20230802	151100	16763920	4990	4990	4990	4990	0
205	20230802	151000	16763920	4990	4990	4990	4990	0
206	20230802	150900	16763920	4990	4990	4990	4990	0
207	20230802	150800	16763920	4990	4990	4990	4990	0
208	20230802	150700	16763920	4990	4990	4990	4990	0
209	20230802	150600	16763920	4990	4990	4990	4990	0
210	20230802	150500	16763920	4990	4990	4990	4990	0
211	20230802	150400	16763920	4990	4990	4990	4990	0
212	20230802	150300	16763920	4990	4990	4995	4990	279
213	20230802	150200	15370405	4990	4990	4990	4990	0
214	20230802	150100	15370405	4990	4990	4990	4990	1
215	20230802	150000	15365415	4985	4985	4985	4985	13
216	20230802	145900	15300610	4990	4990	4990	4990	0
217	20230802	145800	15300610	4990	4990	4990	4990	0
218	20230802	145700	15300610	4990	4990	4990	4990	0
219	20230802	145600	15300610	4990	4990	4990	4990	0
220	20230802	145500	15300610	4990	4990	4990	4990	0
221	20230802	145400	15300610	4990	4990	4990	4990	0
222	20230802	145300	15300610	4990	4990	4990	4990	0
223	20230802	145200	15300610	4990	4990	4990	4990	0
224	20230802	145100	15300610	4990	4990	4990	4990	0
225	20230802	145000	15300610	4990	4990	4990	4990	0
226	20230802	144900	15300610	4990	4990	4990	4990	0
227	20230802	144800	15300610	4990	4990	4990	4990	0
228	20230802	144700	15300610	4990	4990	4990	4990	0
229	20230802	144600	15300610	4990	4990	4990	4990	1
230	20230802	144500	15295620	4985	4985	4985	4985	0
231	20230802	144400	15295620	4985	4985	4985	4985	0
232	20230802	144300	15295620	4985	4985	4985	4985	23
233	20230802	144200	15180965	4985	4985	4985	4985	0
234	20230802	144100	15180965	4985	4985	4985	4985	0
235	20230802	144000	15180965	4985	4985	4985	4985	0
236	20230802	143900	15180965	4985	4985	4985	4985	0
237	20230802	143800	15180965	4985	4985	4985	4985	0
238	20230802	143700	15180965	4985	4985	4985	4985	0
239	20230802	143600	15180965	4985	4985	4985	4985	0
240	20230802	143500	15180965	4985	4985	4985	4985	0
241	20230802	143400	15180965	4985	4985	4985	4985	0
242	20230802	143300	15180965	4985	4985	4985	4985	0
243	20230802	143200	15180965	4985	4985	4985	4985	0
244	20230802	143100	15180965	4985	4985	4985	4985	1
245	20230802	143000	15175980	4955	4955	4955	4955	0
246	20230802	142900	15175980	4955	4955	4955	4955	0
247	20230802	142800	15175980	4955	4955	4955	4955	0
248	20230802	142700	15175980	4955	4955	4955	4955	0
249	20230802	142600	15175980	4955	4955	4955	4955	0
250	20230802	142500	15175980	4955	4955	4955	4955	0
251	20230802	142400	15175980	4955	4955	4955	4955	0
252	20230802	142300	15175980	4955	4955	4955	4955	0
253	20230802	142200	15175980	4955	4955	4955	4955	0
254	20230802	142100	15175980	4955	4955	4955	4955	0
255	20230802	142000	15175980	4955	4955	4955	4955	53
256	20230802	141900	14913365	4955	4955	4955	4955	50
257	20230802	141800	14665615	4955	4955	4955	4955	0
258	20230802	141700	14665615	4955	4955	4955	4955	50
259	20230802	141600	14417865	4955	4955	4955	4955	0
260	20230802	141500	14417865	4955	4955	4955	4955	0
261	20230802	141400	14417865	4955	4955	4955	4955	0
262	20230802	141300	14417865	4955	4955	4955	4955	0
263	20230802	141200	14417865	4955	4955	4955	4955	0
264	20230802	141100	14417865	4955	4955	4955	4955	0
265	20230802	141000	14417865	4955	4945	4955	4945	30
266	20230802	140900	14269295	4930	4930	4930	4930	0
267	20230802	140800	14269295	4930	4930	4930	4930	0
268	20230802	140700	14269295	4930	4930	4930	4930	0
269	20230802	140600	14269295	4930	4930	4930	4930	0
270	20230802	140500	14269295	4930	4930	4930	4930	0
271	20230802	140400	14269295	4930	4930	4930	4930	0
272	20230802	140300	14269295	4930	4930	4930	4930	161
273	20230802	140200	13475565	4930	4930	4930	4930	0
274	20230802	140100	13475565	4930	4930	4930	4930	0
275	20230802	140000	13475565	4930	4930	4930	4930	0
276	20230802	135900	13475565	4930	4930	4930	4930	0
277	20230802	135800	13475565	4930	4930	4930	4930	37
278	20230802	135700	13293155	4945	4945	4945	4945	0
279	20230802	135600	13293155	4945	4945	4945	4945	0
280	20230802	135500	13293155	4945	4945	4945	4945	0
281	20230802	135400	13293155	4945	4945	4945	4945	0
282	20230802	135300	13293155	4945	4945	4945	4945	0
283	20230802	135200	13293155	4945	4945	4945	4945	0
284	20230802	135100	13293155	4945	4945	4945	4945	0
285	20230802	135000	13293155	4945	4945	4945	4945	0
286	20230802	134900	13293155	4945	4945	4945	4945	0
287	20230802	134800	13293155	4945	4945	4945	4945	0
288	20230802	134700	13293155	4945	4945	4945	4945	1
289	20230802	134600	13288210	4935	4935	4935	4935	0
290	20230802	134500	13288210	4935	4935	4935	4935	0
291	20230802	134400	13288210	4935	4935	4935	4935	0
292	20230802	134300	13288210	4935	4935	4935	4935	0
293	20230802	134200	13288210	4935	4935	4935	4935	10
294	20230802	134100	13238860	4935	4935	4935	4935	0
295	20230802	134000	13238860	4935	4935	4935	4935	5
296	20230802	133900	13214185	4935	4935	4935	4935	0
297	20230802	133800	13214185	4935	4935	4935	4935	0
298	20230802	133700	13214185	4935	4935	4935	4935	0
299	20230802	133600	13214185	4935	4935	4935	4935	0
300	20230802	133500	13214185	4935	4935	4935	4935	0
301	20230802	133400	13214185	4935	4935	4935	4935	0
302	20230802	133300	13214185	4935	4935	4935	4935	17
303	20230802	133200	13130290	4935	4935	4935	4935	0
304	20230802	133100	13130290	4935	4935	4935	4935	0
305	20230802	133000	13130290	4935	4935	4935	4935	0
306	20230802	132900	13130290	4935	4935	4935	4935	0
307	20230802	132800	13130290	4935	4935	4935	4935	0
308	20230802	132700	13130290	4935	4935	4935	4935	0
309	20230802	132600	13130290	4935	4935	4935	4935	3
310	20230802	132500	13115485	4935	4935	4935	4935	45
311	20230802	132400	12893410	4940	4940	4940	4940	50
312	20230802	132300	12646410	4955	4955	4955	4955	0
313	20230802	132200	12646410	4955	4955	4955	4955	64
314	20230802	132100	12329290	4955	4955	4955	4955	0
315	20230802	132000	12329290	4955	4955	4955	4955	0
316	20230802	131900	12329290	4955	4955	4955	4955	0
317	20230802	131800	12329290	4955	4955	4955	4955	0
318	20230802	131700	12329290	4955	4955	4955	4955	0
319	20230802	131600	12329290	4955	4955	4955	4955	0
320	20230802	131500	12329290	4955	4955	4955	4955	0
321	20230802	131400	12329290	4955	4955	4955	4955	0
322	20230802	131300	12329290	4955	4955	4955	4955	0
323	20230802	131200	12329290	4955	4955	4955	4955	0
324	20230802	131100	12329290	4955	4955	4955	4955	0
325	20230802	131000	12329290	4955	4955	4955	4955	0
326	20230802	130900	12329290	4955	4955	4955	4955	0
327	20230802	130800	12329290	4955	4955	4955	4955	0
328	20230802	130700	12329290	4955	4955	4955	4955	0
329	20230802	130600	12329290	4955	4955	4955	4955	0
330	20230802	130500	12329290	4955	4955	4955	4955	0
331	20230802	130400	12329290	4955	4955	4955	4955	0
332	20230802	130300	12329290	4955	4955	4955	4955	0
333	20230802	130200	12329290	4955	4955	4955	4955	0
334	20230802	130100	12329290	4955	4955	4955	4955	0
335	20230802	130000	12329290	4955	4955	4955	4955	0
336	20230802	125900	12329290	4955	4955	4955	4955	0
337	20230802	125800	12329290	4955	4955	4955	4955	0
338	20230802	125700	12329290	4955	4955	4955	4955	0
339	20230802	125600	12329290	4955	4955	4955	4955	0
340	20230802	125500	12329290	4955	4955	4955	4955	0
341	20230802	125400	12329290	4955	4955	4955	4955	0
342	20230802	125300	12329290	4955	4955	4955	4955	0
343	20230802	125200	12329290	4955	4955	4955	4955	0
344	20230802	125100	12329290	4955	4955	4955	4955	0
345	20230802	125000	12329290	4955	4955	4955	4955	6
346	20230802	124900	12299560	4955	4955	4955	4955	10
347	20230802	124800	12250010	4955	4955	4955	4955	0
348	20230802	124700	12250010	4955	4955	4955	4955	0
349	20230802	124600	12250010	4955	4950	4955	4950	250
350	20230802	124500	11011345	4955	4955	4955	4955	0
351	20230802	124400	11011345	4955	4955	4955	4955	0
352	20230802	124300	11011345	4955	4955	4955	4955	0
353	20230802	124200	11011345	4955	4955	4955	4955	0
354	20230802	124100	11011345	4955	4955	4955	4955	0
355	20230802	124000	11011345	4955	4955	4955	4955	0
356	20230802	123900	11011345	4955	4955	4955	4955	0
357	20230802	123800	11011345	4955	4955	4955	4955	0
358	20230802	123700	11011345	4955	4955	4955	4955	0
359	20230802	123600	11011345	4955	4955	4955	4955	0
360	20230802	123500	11011345	4955	4960	4960	4955	23
361	20230802	123400	10897360	4965	4955	4965	4955	43
362	20230802	123300	10684045	4955	4970	4970	4955	90
363	20230802	123200	10237045	4930	4930	4930	4930	300
364	20230802	123100	8758045	4930	4930	4930	4930	0
365	20230802	123000	8758045	4930	4930	4930	4930	0
366	20230802	122900	8758045	4930	4930	4930	4930	0
367	20230802	122800	8758045	4930	4930	4930	4930	0
368	20230802	122700	8758045	4930	4930	4930	4930	0
369	20230802	122600	8758045	4930	4930	4930	4930	0
370	20230802	122500	8758045	4930	4930	4930	4930	500
371	20230802	122400	6293045	4970	4970	4970	4970	0
372	20230802	122300	6293045	4970	4970	4970	4970	0
373	20230802	122200	6293045	4970	4970	4970	4970	0
374	20230802	122100	6293045	4970	4970	4970	4970	0
375	20230802	122000	6293045	4970	4970	4970	4970	0
376	20230802	121900	6293045	4970	4970	4970	4970	0
377	20230802	121800	6293045	4970	4970	4970	4970	0
378	20230802	121700	6293045	4970	4935	4970	4935	256
379	20230802	121600	5029650	4935	4940	4940	4935	10
380	20230802	121500	4980295	4935	4935	4935	4935	0
381	20230802	121400	4980295	4935	4935	4935	4935	0
382	20230802	121300	4980295	4935	4935	4935	4935	0
383	20230802	121200	4980295	4935	4935	4935	4935	0
384	20230802	121100	4980295	4935	4935	4935	4935	0
385	20230802	121000	4980295	4935	4935	4935	4935	0
386	20230802	120900	4980295	4935	4935	4935	4935	0
387	20230802	120800	4980295	4935	4935	4935	4935	0
388	20230802	120700	4980295	4935	4935	4935	4935	0
389	20230802	120600	4980295	4935	4935	4935	4935	0
390	20230802	120500	4980295	4935	4935	4935	4935	0
391	20230802	120400	4980295	4935	4935	4935	4935	0
392	20230802	120300	4980295	4935	4935	4935	4935	0
393	20230802	120200	4980295	4935	4935	4935	4935	0
394	20230802	120100	4980295	4935	4935	4935	4935	0
395	20230802	120000	4980295	4935	4935	4935	4935	0
396	20230802	115900	4980295	4935	4935	4935	4935	0
397	20230802	115800	4980295	4935	4935	4935	4935	0
398	20230802	115700	4980295	4935	4950	4950	4935	110
399	20230802	115600	4436955	4990	4990	4990	4990	0
400	20230802	115500	4436955	4990	4990	4990	4990	0
401	20230802	115400	4436955	4990	4990	4990	4990	0
402	20230802	115300	4436955	4990	4990	4990	4990	0
403	20230802	115200	4436955	4990	4990	4990	4990	0
404	20230802	115100	4436955	4990	4990	4990	4990	0
405	20230802	115000	4436955	4990	4990	4990	4990	0
406	20230802	114900	4436955	4990	4990	4990	4990	0
407	20230802	114800	4436955	4990	4990	4990	4990	0
408	20230802	114700	4436955	4990	4990	4990	4990	0
409	20230802	114600	4436955	4990	4990	4990	4990	0
410	20230802	114500	4436955	4990	4990	4990	4990	0
411	20230802	114400	4436955	4990	4990	4990	4990	0
412	20230802	114300	4436955	4990	4990	4990	4990	0
413	20230802	114200	4436955	4990	4990	4990	4990	0
414	20230802	114100	4436955	4990	4990	4990	4990	0
415	20230802	114000	4436955	4990	4990	4990	4990	0
416	20230802	113900	4436955	4990	4990	4990	4990	0
417	20230802	113800	4436955	4990	4990	4990	4990	0
418	20230802	113700	4436955	4990	4990	4990	4990	0
419	20230802	113600	4436955	4990	4990	4990	4990	0
420	20230802	113500	4436955	4990	4990	4990	4990	0
421	20230802	113400	4436955	4990	4990	4990	4990	1
422	20230802	113300	4431965	4955	4955	4955	4955	0
423	20230802	113200	4431965	4955	4955	4955	4955	0
424	20230802	113100	4431965	4955	4955	4955	4955	11
425	20230802	113000	4377460	4990	4990	4990	4990	0
426	20230802	112900	4377460	4990	4990	4990	4990	1
427	20230802	112800	4372470	4985	4985	4985	4985	10
428	20230802	112700	4322620	4985	4985	4985	4985	5
429	20230802	112600	4297695	4985	4985	4985	4985	0
430	20230802	112500	4297695	4985	4985	4985	4985	10
431	20230802	112400	4247845	4995	4995	4995	4995	0
432	20230802	112300	4247845	4995	4995	4995	4995	0
433	20230802	112200	4247845	4995	4995	4995	4995	0
434	20230802	112100	4247845	4995	4995	4995	4995	0
435	20230802	112000	4247845	4995	4995	4995	4995	0
436	20230802	111900	4247845	4995	4995	4995	4995	0
437	20230802	111800	4247845	4995	4995	4995	4995	0
438	20230802	111700	4247845	4995	4995	4995	4995	0
439	20230802	111600	4247845	4995	4995	4995	4995	0
440	20230802	111500	4247845	4995	4995	4995	4995	0
441	20230802	111400	4247845	4995	4995	4995	4995	0
442	20230802	111300	4247845	4995	4995	4995	4995	0
443	20230802	111200	4247845	4995	4995	4995	4995	0
444	20230802	111100	4247845	4995	4995	4995	4995	0
445	20230802	111000	4247845	4995	4995	4995	4995	0
446	20230802	110900	4247845	4995	4995	4995	4995	0
447	20230802	110800	4247845	4995	4995	4995	4995	0
448	20230802	110700	4247845	4995	4995	4995	4995	0
449	20230802	110600	4247845	4995	4995	4995	4995	272
450	20230802	110500	2889205	5000	5000	5000	5000	0
451	20230802	110400	2889205	5000	5000	5000	5000	50
452	20230802	110300	2639205	4995	4995	4995	4995	0
453	20230802	110200	2639205	4995	4995	4995	4995	0
454	20230802	110100	2639205	4995	4995	4995	4995	2
455	20230802	110000	2629215	5000	4995	5000	4995	78
456	20230802	105900	2239345	4995	4995	4995	4995	0
457	20230802	105800	2239345	4995	4995	4995	4995	0
458	20230802	105700	2239345	4995	4995	4995	4995	0
459	20230802	105600	2239345	4995	4995	4995	4995	0
460	20230802	105500	2239345	4995	4995	4995	4995	0
461	20230802	105400	2239345	4995	4995	4995	4995	0
462	20230802	105300	2239345	4995	4995	4995	4995	0
463	20230802	105200	2239345	4995	4995	4995	4995	0
464	20230802	105100	2239345	4995	4995	4995	4995	0
465	20230802	105000	2239345	4995	4995	4995	4995	0
466	20230802	104900	2239345	4995	4995	4995	4995	0
467	20230802	104800	2239345	4995	4995	4995	4995	0
468	20230802	104700	2239345	4995	4995	4995	4995	0
469	20230802	104600	2239345	4995	4995	4995	4995	0
470	20230802	104500	2239345	4995	4995	4995	4995	0
471	20230802	104400	2239345	4995	4995	4995	4995	0
472	20230802	104300	2239345	4995	4995	4995	4995	0
473	20230802	104200	2239345	4995	4995	4995	4995	0
474	20230802	104100	2239345	4995	4995	4995	4995	0
475	20230802	104000	2239345	4995	4995	4995	4995	0
476	20230802	103900	2239345	4995	4995	4995	4995	0
477	20230802	103800	2239345	4995	4995	4995	4995	0
478	20230802	103700	2239345	4995	4995	4995	4995	0
479	20230802	103600	2239345	4995	4995	4995	4995	0
480	20230802	103500	2239345	4995	4995	4995	4995	0
481	20230802	103400	2239345	4995	4995	4995	4995	0
482	20230802	103300	2239345	4995	4995	4995	4995	0
483	20230802	103200	2239345	4995	4995	4995	4995	0
484	20230802	103100	2239345	4995	4995	4995	4995	0
485	20230802	103000	2239345	4995	4995	4995	4995	3
486	20230802	102900	2224360	4995	4995	4995	4995	0
487	20230802	102800	2224360	4995	4995	4995	4995	0
488	20230802	102700	2224360	4995	4995	4995	4995	1
489	20230802	102600	2219365	4945	4945	4945	4945	15
490	20230802	102500	2145190	4930	4930	4930	4930	0
491	20230802	102400	2145190	4930	4990	4990	4930	14
492	20230802	102300	2075630	4990	4990	4990	4990	0
493	20230802	102200	2075630	4990	4990	4990	4990	0
494	20230802	102100	2075630	4990	4990	4990	4990	1
495	20230802	102000	2070640	4990	4990	4990	4990	0
496	20230802	101900	2070640	4990	4990	4990	4990	0
497	20230802	101800	2070640	4990	4990	4990	4990	0
498	20230802	101700	2070640	4990	4990	4990	4990	0
499	20230802	101600	2070640	4990	4990	4990	4990	0
500	20230802	101500	2070640	4990	4990	4990	4990	0
501	20230802	101400	2070640	4990	4990	4990	4990	0
502	20230802	101300	2070640	4990	4990	4990	4990	0
503	20230802	101200	2070640	4990	4990	4990	4990	0
504	20230802	101100	2070640	4990	4990	4990	4990	0
505	20230802	101000	2070640	4990	4990	4990	4990	0
506	20230802	100900	2070640	4990	4990	4990	4990	0
507	20230802	100800	2070640	4990	4990	4990	4990	0
508	20230802	100700	2070640	4990	4990	4990	4990	0
509	20230802	100600	2070640	4990	4990	4990	4990	0
510	20230802	100500	2070640	4990	4990	4990	4990	0
511	20230802	100400	2070640	4990	4990	4990	4990	0
512	20230802	100300	2070640	4990	4990	4990	4990	0
513	20230802	100200	2070640	4990	4990	4990	4990	0
514	20230802	100100	2070640	4990	4990	4990	4990	0
515	20230802	100000	2070640	4990	4990	4990	4990	0
516	20230802	095900	2070640	4990	4990	4990	4990	0
517	20230802	095800	2070640	4990	4990	4990	4990	0
518	20230802	095700	2070640	4990	4990	4990	4990	0
519	20230802	095600	2070640	4990	4990	4990	4990	100
520	20230802	095500	1571640	5000	5000	5000	5000	0
521	20230802	095400	1571640	5000	5000	5000	5000	0
522	20230802	095300	1571640	5000	5000	5000	5000	0
523	20230802	095200	1571640	5000	5000	5000	5000	0
524	20230802	095100	1571640	5000	5000	5000	5000	0
525	20230802	095000	1571640	5000	5000	5000	5000	0
526	20230802	094900	1571640	5000	5000	5000	5000	0
527	20230802	094800	1571640	5000	5000	5000	5000	0
528	20230802	094700	1571640	5000	5000	5000	5000	0
529	20230802	094600	1571640	5000	5000	5000	5000	0
530	20230802	094500	1571640	5000	5000	5000	5000	0
531	20230802	094400	1571640	5000	5000	5000	5000	0
532	20230802	094300	1571640	5000	5000	5000	5000	0
533	20230802	094200	1571640	5000	5000	5000	5000	0
534	20230802	094100	1571640	5000	5000	5000	5000	0
535	20230802	094000	1571640	5000	5000	5000	5000	0
536	20230802	093900	1571640	5000	5000	5000	5000	0
537	20230802	093800	1571640	5000	5000	5000	5000	0
538	20230802	093700	1571640	5000	5000	5000	5000	0
539	20230802	093600	1571640	5000	5000	5000	5000	0
540	20230802	093500	1571640	5000	5000	5000	5000	0
541	20230802	093400	1571640	5000	5000	5000	5000	0
542	20230802	093300	1571640	5000	5000	5000	5000	0
543	20230802	093200	1571640	5000	5000	5000	5000	0
544	20230802	093100	1571640	5000	5000	5000	5000	0
545	20230802	093000	1571640	5000	5000	5000	5000	0
546	20230802	092900	1571640	5000	5000	5000	5000	0
547	20230802	092800	1571640	5000	5000	5000	5000	0
548	20230802	092700	1571640	5000	5000	5000	5000	0
549	20230802	092600	1571640	5000	5000	5000	5000	0
550	20230802	092500	1571640	5000	5000	5000	5000	0
551	20230802	092400	1571640	5000	5000	5000	5000	0
552	20230802	092300	1571640	5000	5000	5000	5000	0
553	20230802	092200	1571640	5000	5000	5000	5000	0
554	20230802	092100	1571640	5000	5000	5000	5000	0
555	20230802	092000	1571640	5000	5000	5000	5000	0
556	20230802	091900	1571640	5000	5000	5000	5000	0
557	20230802	091800	1571640	5000	5000	5000	5000	0
558	20230802	091700	1571640	5000	5000	5000	5000	0
559	20230802	091600	1571640	5000	5000	5000	5000	22
560	20230802	091500	1461640	5040	5040	5040	5040	0
561	20230802	091400	1461640	5040	5040	5040	5040	0
562	20230802	091300	1461640	5040	5040	5040	5040	0
563	20230802	091200	1461640	5040	5040	5040	5040	0
564	20230802	091100	1461640	5040	5040	5040	5040	0
565	20230802	091000	1461640	5040	5040	5040	5040	0
566	20230802	090900	1461640	5040	5040	5040	5040	0
567	20230802	090800	1461640	5040	5040	5040	5040	0
568	20230802	090700	1461640	5040	5040	5040	5040	0
569	20230802	090600	1461640	5040	5040	5040	5040	0
570	20230802	090500	1461640	5040	5040	5040	5040	0
571	20230802	090400	1461640	5040	5040	5040	5040	0
572	20230802	090300	1461640	5040	5040	5040	5040	0
573	20230802	090200	1461640	5040	5040	5040	5040	5
574	20230802	090100	1436440	5040	4970	5040	4970	181
575	20230802	090000	528900	4940	4960	4960	4940	107