KissMeData/139050/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	200200	58682675	4990	4990	4990	4990	345
3	20230807	200100	58682675	4990	4990	4990	4990	0
4	20230807	200000	58682675	4990	4990	4990	4990	0
5	20230807	195900	58682675	4990	4990	4990	4990	0
6	20230807	195800	58682675	4990	4990	4990	4990	0
7	20230807	195700	58682675	4990	4990	4990	4990	0
8	20230807	195600	58682675	4990	4990	4990	4990	0
9	20230807	195500	58682675	4990	4990	4990	4990	0
10	20230807	195400	58682675	4990	4990	4990	4990	0
11	20230807	195300	58682675	4990	4990	4990	4990	0
12	20230807	195200	58682675	4990	4990	4990	4990	0
13	20230807	195100	58682675	4990	4990	4990	4990	0
14	20230807	195000	58682675	4990	4990	4990	4990	0
15	20230807	194900	58682675	4990	4990	4990	4990	0
16	20230807	194800	58682675	4990	4990	4990	4990	0
17	20230807	194700	58682675	4990	4990	4990	4990	0
18	20230807	194600	58682675	4990	4990	4990	4990	0
19	20230807	194500	58682675	4990	4990	4990	4990	0
20	20230807	194400	58682675	4990	4990	4990	4990	0
21	20230807	194300	58682675	4990	4990	4990	4990	0
22	20230807	194200	58682675	4990	4990	4990	4990	0
23	20230807	194100	58682675	4990	4990	4990	4990	0
24	20230807	194000	58682675	4990	4990	4990	4990	0
25	20230807	193900	58682675	4990	4990	4990	4990	0
26	20230807	193800	58682675	4990	4990	4990	4990	0
27	20230807	193700	58682675	4990	4990	4990	4990	0
28	20230807	193600	58682675	4990	4990	4990	4990	0
29	20230807	193500	58682675	4990	4990	4990	4990	0
30	20230807	193400	58682675	4990	4990	4990	4990	0
31	20230807	193300	58682675	4990	4990	4990	4990	0
32	20230807	193200	58682675	4990	4990	4990	4990	345
33	20230807	193100	58682675	4990	4990	4990	4990	0
34	20230807	193000	58682675	4990	4990	4990	4990	0
35	20230807	192900	58682675	4990	4990	4990	4990	0
36	20230807	192800	58682675	4990	4990	4990	4990	0
37	20230807	192700	58682675	4990	4990	4990	4990	0
38	20230807	192600	58682675	4990	4990	4990	4990	0
39	20230807	192500	58682675	4990	4990	4990	4990	0
40	20230807	192400	58682675	4990	4990	4990	4990	0
41	20230807	192300	58682675	4990	4990	4990	4990	0
42	20230807	192200	58682675	4990	4990	4990	4990	0
43	20230807	192100	58682675	4990	4990	4990	4990	0
44	20230807	192000	58682675	4990	4990	4990	4990	0
45	20230807	191900	58682675	4990	4990	4990	4990	0
46	20230807	191800	58682675	4990	4990	4990	4990	0
47	20230807	191700	58682675	4990	4990	4990	4990	0
48	20230807	191600	58682675	4990	4990	4990	4990	0
49	20230807	191500	58682675	4990	4990	4990	4990	0
50	20230807	191400	58682675	4990	4990	4990	4990	0
51	20230807	191300	58682675	4990	4990	4990	4990	0
52	20230807	191200	58682675	4990	4990	4990	4990	0
53	20230807	191100	58682675	4990	4990	4990	4990	0
54	20230807	191000	58682675	4990	4990	4990	4990	0
55	20230807	190900	58682675	4990	4990	4990	4990	0
56	20230807	190800	58682675	4990	4990	4990	4990	0
57	20230807	190700	58682675	4990	4990	4990	4990	0
58	20230807	190600	58682675	4990	4990	4990	4990	0
59	20230807	190500	58682675	4990	4990	4990	4990	0
60	20230807	190400	58682675	4990	4990	4990	4990	0
61	20230807	190300	58682675	4990	4990	4990	4990	0
62	20230807	190200	58682675	4990	4990	4990	4990	345
63	20230807	190100	58682675	4990	4990	4990	4990	0
64	20230807	190000	58682675	4990	4990	4990	4990	0
65	20230807	185900	58682675	4990	4990	4990	4990	0
66	20230807	185800	58682675	4990	4990	4990	4990	0
67	20230807	185700	58682675	4990	4990	4990	4990	0
68	20230807	185600	58682675	4990	4990	4990	4990	0
69	20230807	185500	58682675	4990	4990	4990	4990	0
70	20230807	185400	58682675	4990	4990	4990	4990	0
71	20230807	185300	58682675	4990	4990	4990	4990	0
72	20230807	185200	58682675	4990	4990	4990	4990	0
73	20230807	185100	58682675	4990	4990	4990	4990	0
74	20230807	185000	58682675	4990	4990	4990	4990	0
75	20230807	184900	58682675	4990	4990	4990	4990	0
76	20230807	184800	58682675	4990	4990	4990	4990	0
77	20230807	184700	58682675	4990	4990	4990	4990	0
78	20230807	184600	58682675	4990	4990	4990	4990	0
79	20230807	184500	58682675	4990	4990	4990	4990	0
80	20230807	184400	58682675	4990	4990	4990	4990	0
81	20230807	184300	58682675	4990	4990	4990	4990	0
82	20230807	184200	58682675	4990	4990	4990	4990	0
83	20230807	184100	58682675	4990	4990	4990	4990	0
84	20230807	184000	58682675	4990	4990	4990	4990	0
85	20230807	183900	58682675	4990	4990	4990	4990	0
86	20230807	183800	58682675	4990	4990	4990	4990	0
87	20230807	183700	58682675	4990	4990	4990	4990	0
88	20230807	183600	58682675	4990	4990	4990	4990	0
89	20230807	183500	58682675	4990	4990	4990	4990	0
90	20230807	183400	58682675	4990	4990	4990	4990	0
91	20230807	183300	58682675	4990	4990	4990	4990	0
92	20230807	183200	58682675	4990	4990	4990	4990	345
93	20230807	183100	58682675	4990	4990	4990	4990	0
94	20230807	183000	58682675	4990	4990	4990	4990	0
95	20230807	182900	58682675	4990	4990	4990	4990	0
96	20230807	182800	58682675	4990	4990	4990	4990	0
97	20230807	182700	58682675	4990	4990	4990	4990	0
98	20230807	182600	58682675	4990	4990	4990	4990	0
99	20230807	182500	58682675	4990	4990	4990	4990	0
100	20230807	182400	58682675	4990	4990	4990	4990	0
101	20230807	182300	58682675	4990	4990	4990	4990	0
102	20230807	182200	58682675	4990	4990	4990	4990	0
103	20230807	182100	58682675	4990	4990	4990	4990	0
104	20230807	182000	58682675	4990	4990	4990	4990	0
105	20230807	181900	58682675	4990	4990	4990	4990	0
106	20230807	181800	58682675	4990	4990	4990	4990	0
107	20230807	181700	58682675	4990	4990	4990	4990	0
108	20230807	181600	58682675	4990	4990	4990	4990	0
109	20230807	181500	58682675	4990	4990	4990	4990	0
110	20230807	181400	58682675	4990	4990	4990	4990	0
111	20230807	181300	58682675	4990	4990	4990	4990	0
112	20230807	181200	58682675	4990	4990	4990	4990	0
113	20230807	181100	58682675	4990	4990	4990	4990	0
114	20230807	181000	58682675	4990	4990	4990	4990	0
115	20230807	180900	58682675	4990	4990	4990	4990	0
116	20230807	180800	58682675	4990	4990	4990	4990	0
117	20230807	180700	58682675	4990	4990	4990	4990	0
118	20230807	180600	58682675	4990	4990	4990	4990	0
119	20230807	180500	58682675	4990	4990	4990	4990	0
120	20230807	180400	58682675	4990	4990	4990	4990	0
121	20230807	180300	58682675	4990	4990	4990	4990	0
122	20230807	180200	58682675	4990	4990	4990	4990	345
123	20230807	180100	58682675	4990	4990	4990	4990	0
124	20230807	180000	58682675	4990	4990	4990	4990	0
125	20230807	175900	58682675	4990	4990	4990	4990	0
126	20230807	175800	58682675	4990	4990	4990	4990	0
127	20230807	175700	58682675	4990	4990	4990	4990	0
128	20230807	175600	58682675	4990	4990	4990	4990	0
129	20230807	175500	58682675	4990	4990	4990	4990	0
130	20230807	175400	58682675	4990	4990	4990	4990	0
131	20230807	175300	58682675	4990	4990	4990	4990	0
132	20230807	175200	58682675	4990	4990	4990	4990	0
133	20230807	175100	58682675	4990	4990	4990	4990	0
134	20230807	175000	58682675	4990	4990	4990	4990	0
135	20230807	174900	58682675	4990	4990	4990	4990	0
136	20230807	174800	58682675	4990	4990	4990	4990	0
137	20230807	174700	58682675	4990	4990	4990	4990	0
138	20230807	174600	58682675	4990	4990	4990	4990	0
139	20230807	174500	58682675	4990	4990	4990	4990	0
140	20230807	174400	58682675	4990	4990	4990	4990	0
141	20230807	174300	58682675	4990	4990	4990	4990	0
142	20230807	174200	58682675	4990	4990	4990	4990	0
143	20230807	174100	58682675	4990	4990	4990	4990	0
144	20230807	174000	58682675	4990	4990	4990	4990	0
145	20230807	173900	58682675	4990	4990	4990	4990	0
146	20230807	173800	58682675	4990	4990	4990	4990	0
147	20230807	173700	58682675	4990	4990	4990	4990	0
148	20230807	173600	58682675	4990	4990	4990	4990	0
149	20230807	173500	58682675	4990	4990	4990	4990	0
150	20230807	173400	58682675	4990	4990	4990	4990	0
151	20230807	173300	58682675	4990	4990	4990	4990	0
152	20230807	173200	58682675	4990	4990	4990	4990	345
153	20230807	173100	58682675	4990	4990	4990	4990	0
154	20230807	173000	58682675	4990	4990	4990	4990	0
155	20230807	172900	58682675	4990	4990	4990	4990	0
156	20230807	172800	58682675	4990	4990	4990	4990	0
157	20230807	172700	58682675	4990	4990	4990	4990	0
158	20230807	172600	58682675	4990	4990	4990	4990	0
159	20230807	172500	58682675	4990	4990	4990	4990	0
160	20230807	172400	58682675	4990	4990	4990	4990	0
161	20230807	172300	58682675	4990	4990	4990	4990	0
162	20230807	172200	58682675	4990	4990	4990	4990	0
163	20230807	172100	58682675	4990	4990	4990	4990	0
164	20230807	172000	58682675	4990	4990	4990	4990	0
165	20230807	171900	58682675	4990	4990	4990	4990	0
166	20230807	171800	58682675	4990	4990	4990	4990	0
167	20230807	171700	58682675	4990	4990	4990	4990	0
168	20230807	171600	58682675	4990	4990	4990	4990	0
169	20230807	171500	58682675	4990	4990	4990	4990	0
170	20230807	171400	58682675	4990	4990	4990	4990	0
171	20230807	171300	58682675	4990	4990	4990	4990	0
172	20230807	171200	58682675	4990	4990	4990	4990	0
173	20230807	171100	58682675	4990	4990	4990	4990	0
174	20230807	171000	58682675	4990	4990	4990	4990	0
175	20230807	170900	58682675	4990	4990	4990	4990	0
176	20230807	170800	58682675	4990	4990	4990	4990	0
177	20230807	170700	58682675	4990	4990	4990	4990	0
178	20230807	170600	58682675	4990	4990	4990	4990	0
179	20230807	170500	58682675	4990	4990	4990	4990	0
180	20230807	170400	58682675	4990	4990	4990	4990	0
181	20230807	170300	58682675	4990	4990	4990	4990	0
182	20230807	170200	58682675	4990	4990	4990	4990	345
183	20230807	170100	58682675	4990	4990	4990	4990	0
184	20230807	170000	58682675	4990	4990	4990	4990	0
185	20230807	165900	58682675	4990	4990	4990	4990	0
186	20230807	165800	58682675	4990	4990	4990	4990	0
187	20230807	165700	58682675	4990	4990	4990	4990	0
188	20230807	165600	58682675	4990	4990	4990	4990	0
189	20230807	165500	58682675	4990	4990	4990	4990	0
190	20230807	165400	58682675	4990	4990	4990	4990	0
191	20230807	165300	58682675	4990	4990	4990	4990	0
192	20230807	165200	58682675	4990	4990	4990	4990	0
193	20230807	165100	58682675	4990	4990	4990	4990	0
194	20230807	165000	58682675	4990	4990	4990	4990	0
195	20230807	164900	58682675	4990	4990	4990	4990	0
196	20230807	164800	58682675	4990	4990	4990	4990	0
197	20230807	164700	58682675	4990	4990	4990	4990	0
198	20230807	164600	58682675	4990	4990	4990	4990	0
199	20230807	164500	58682675	4990	4990	4990	4990	0
200	20230807	164400	58682675	4990	4990	4990	4990	0
201	20230807	164300	58682675	4990	4990	4990	4990	0
202	20230807	164200	58682675	4990	4990	4990	4990	0
203	20230807	164100	58682675	4990	4990	4990	4990	0
204	20230807	164000	58682675	4990	4990	4990	4990	0
205	20230807	163900	58682675	4990	4990	4990	4990	0
206	20230807	163800	58682675	4990	4990	4990	4990	0
207	20230807	163700	58682675	4990	4990	4990	4990	0
208	20230807	163600	58682675	4990	4990	4990	4990	0
209	20230807	163500	58682675	4990	4990	4990	4990	0
210	20230807	163400	58682675	4990	4990	4990	4990	0
211	20230807	163300	58682675	4990	4990	4990	4990	0
212	20230807	163200	58682675	4990	4990	4990	4990	345
213	20230807	163100	58682675	4990	4990	4990	4990	0
214	20230807	163000	58682675	4990	4990	4990	4990	0
215	20230807	162900	58682675	4990	4990	4990	4990	0
216	20230807	162800	58682675	4990	4990	4990	4990	0
217	20230807	162700	58682675	4990	4990	4990	4990	0
218	20230807	162600	58682675	4990	4990	4990	4990	0
219	20230807	162500	58682675	4990	4990	4990	4990	0
220	20230807	162400	58682675	4990	4990	4990	4990	0
221	20230807	162300	58682675	4990	4990	4990	4990	0
222	20230807	162200	58682675	4990	4990	4990	4990	0
223	20230807	162100	58682675	4990	4990	4990	4990	0
224	20230807	162000	58682675	4990	4990	4990	4990	0
225	20230807	161900	58682675	4990	4990	4990	4990	0
226	20230807	161800	58682675	4990	4990	4990	4990	0
227	20230807	161700	58682675	4990	4990	4990	4990	0
228	20230807	161600	58682675	4990	4990	4990	4990	0
229	20230807	161500	58682675	4990	4990	4990	4990	0
230	20230807	161400	58682675	4990	4990	4990	4990	0
231	20230807	161300	58682675	4990	4990	4990	4990	0
232	20230807	161200	58682675	4990	4990	4990	4990	0
233	20230807	161100	58682675	4990	4990	4990	4990	0
234	20230807	161000	58682675	4990	4990	4990	4990	0
235	20230807	160900	58682675	4990	4990	4990	4990	0
236	20230807	160800	58682675	4990	4990	4990	4990	0
237	20230807	160700	58682675	4990	4990	4990	4990	0
238	20230807	160600	58682675	4990	4990	4990	4990	0
239	20230807	160500	58682675	4990	4990	4990	4990	0
240	20230807	160400	58682675	4990	4990	4990	4990	0
241	20230807	160300	58682675	4990	4990	4990	4990	0
242	20230807	160200	58682675	4990	4990	4990	4990	345
243	20230807	160100	58682675	4990	4990	4990	4990	0
244	20230807	160000	58682675	4990	4990	4990	4990	0
245	20230807	155900	58682675	4990	4990	4990	4990	0
246	20230807	155800	58682675	4990	4990	4990	4990	0
247	20230807	155700	58682675	4990	4990	4990	4990	0
248	20230807	155600	58682675	4990	4990	4990	4990	0
249	20230807	155500	58682675	4990	4990	4990	4990	0
250	20230807	155400	58682675	4990	4990	4990	4990	0
251	20230807	155300	58682675	4990	4990	4990	4990	0
252	20230807	155200	58682675	4990	4990	4990	4990	0
253	20230807	155100	58682675	4990	4990	4990	4990	0
254	20230807	155000	58682675	4990	4990	4990	4990	0
255	20230807	154900	58682675	4990	4990	4990	4990	0
256	20230807	154800	58682675	4990	4990	4990	4990	0
257	20230807	154700	58682675	4990	4990	4990	4990	0
258	20230807	154600	58682675	4990	4990	4990	4990	0
259	20230807	154500	58682675	4990	4990	4990	4990	0
260	20230807	154400	58682675	4990	4990	4990	4990	0
261	20230807	154300	58682675	4990	4990	4990	4990	0
262	20230807	154200	58682675	4990	4990	4990	4990	0
263	20230807	154100	58682675	4990	4990	4990	4990	0
264	20230807	154000	58682675	4990	4990	4990	4990	0
265	20230807	153900	58682675	4990	4990	4990	4990	0
266	20230807	153800	58682675	4990	4990	4990	4990	0
267	20230807	153700	58682675	4990	4990	4990	4990	0
268	20230807	153600	58682675	4990	4990	4990	4990	0
269	20230807	153500	58682675	4990	4990	4990	4990	0
270	20230807	153400	58682675	4990	4990	4990	4990	0
271	20230807	153300	58682675	4990	4990	4990	4990	0
272	20230807	153200	58682675	4990	4990	4990	4990	345
273	20230807	153100	58682675	4990	4990	4990	4990	0
274	20230807	153000	58682675	4990	4990	4990	4990	345
275	20230807	152900	56961125	4990	4990	4990	4990	0
276	20230807	152800	56961125	4990	4990	4990	4990	0
277	20230807	152700	56961125	4990	4990	4990	4990	0
278	20230807	152600	56961125	4990	4990	4990	4990	0
279	20230807	152500	56961125	4990	4990	4990	4990	0
280	20230807	152400	56961125	4990	4990	4990	4990	0
281	20230807	152300	56961125	4990	4990	4990	4990	0
282	20230807	152200	56961125	4990	4990	4990	4990	0
283	20230807	152100	56961125	4990	4990	4990	4990	0
284	20230807	152000	56961125	4990	4990	4990	4990	0
285	20230807	151900	56961125	4990	4990	4990	4990	0
286	20230807	151800	56961125	4990	4990	4990	4990	0
287	20230807	151700	56961125	4990	4990	4990	4990	35
288	20230807	151600	56786475	5000	5000	5000	5000	1
289	20230807	151500	56781475	4990	4990	4990	4990	14
290	20230807	151400	56711615	5000	5000	5000	5000	0
291	20230807	151300	56711615	5000	5000	5000	5000	0
292	20230807	151200	56711615	5000	5000	5000	5000	0
293	20230807	151100	56711615	5000	5000	5000	5000	0
294	20230807	151000	56711615	5000	5000	5000	5000	0
295	20230807	150900	56711615	5000	5000	5000	5000	115
296	20230807	150800	56136615	5000	5000	5000	5000	1
297	20230807	150700	56131615	5000	4995	5000	4995	760
298	20230807	150600	52335410	4990	4990	4990	4990	0
299	20230807	150500	52335410	4990	4990	4990	4990	142
300	20230807	150400	51626830	4990	4990	4990	4990	0
301	20230807	150300	51626830	4990	4990	4990	4990	0
302	20230807	150200	51626830	4990	4990	4990	4990	0
303	20230807	150100	51626830	4990	4990	4990	4990	0
304	20230807	150000	51626830	4990	4990	4990	4990	0
305	20230807	145900	51626830	4990	4990	4990	4990	2
306	20230807	145800	51616850	4990	4990	4990	4990	16
307	20230807	145700	51537010	4990	4985	4990	4985	6
308	20230807	145600	51507090	4985	4985	4985	4985	0
309	20230807	145500	51507090	4985	4985	4985	4985	0
310	20230807	145400	51507090	4985	4985	4985	4985	200
311	20230807	145300	50510090	4985	4985	4985	4985	0
312	20230807	145200	50510090	4985	4985	4985	4985	11
313	20230807	145100	50455255	4985	4985	4985	4985	5
314	20230807	145000	50430330	4980	4980	4980	4980	11
315	20230807	144900	50375550	4990	4990	4990	4990	0
316	20230807	144800	50375550	4990	4990	4990	4990	0
317	20230807	144700	50375550	4990	4985	4990	4985	10
318	20230807	144600	50325655	4990	4990	4990	4990	0
319	20230807	144500	50325655	4990	4990	4990	4990	1
320	20230807	144400	50320665	5000	5000	5000	5000	0
321	20230807	144300	50320665	5000	5000	5000	5000	0
322	20230807	144200	50320665	5000	5000	5000	5000	0
323	20230807	144100	50320665	5000	5000	5000	5000	0
324	20230807	144000	50320665	5000	5000	5000	5000	0
325	20230807	143900	50320665	5000	5000	5000	5000	0
326	20230807	143800	50320665	5000	5000	5000	5000	0
327	20230807	143700	50320665	5000	5000	5000	5000	0
328	20230807	143600	50320665	5000	5000	5000	5000	0
329	20230807	143500	50320665	5000	5000	5000	5000	0
330	20230807	143400	50320665	5000	5000	5000	5000	0
331	20230807	143300	50320665	5000	5000	5000	5000	0
332	20230807	143200	50320665	5000	5000	5000	5000	1
333	20230807	143100	50315665	4965	4970	4970	4965	120
334	20230807	143000	49719465	5000	5000	5000	5000	0
335	20230807	142900	49719465	5000	5000	5000	5000	0
336	20230807	142800	49719465	5000	5000	5000	5000	0
337	20230807	142700	49719465	5000	5000	5000	5000	0
338	20230807	142600	49719465	5000	5000	5000	5000	0
339	20230807	142500	49719465	5000	5000	5000	5000	0
340	20230807	142400	49719465	5000	5000	5000	5000	0
341	20230807	142300	49719465	5000	5000	5000	5000	0
342	20230807	142200	49719465	5000	5000	5000	5000	0
343	20230807	142100	49719465	5000	5000	5000	5000	0
344	20230807	142000	49719465	5000	5000	5000	5000	0
345	20230807	141900	49719465	5000	5000	5000	5000	0
346	20230807	141800	49719465	5000	5000	5000	5000	0
347	20230807	141700	49719465	5000	5000	5000	5000	1
348	20230807	141600	49714465	4970	4995	4995	4970	261
349	20230807	141500	48414750	5010	5010	5010	5010	0
350	20230807	141400	48414750	5010	5010	5010	5010	0
351	20230807	141300	48414750	5010	5010	5010	5010	0
352	20230807	141200	48414750	5010	5010	5010	5010	0
353	20230807	141100	48414750	5010	5010	5010	5010	0
354	20230807	141000	48414750	5010	5010	5010	5010	0
355	20230807	140900	48414750	5010	5010	5010	5010	0
356	20230807	140800	48414750	5010	5010	5010	5010	1
357	20230807	140700	48409740	4995	4995	4995	4995	1
358	20230807	140600	48404745	4995	4995	4995	4995	0
359	20230807	140500	48404745	4995	4995	4995	4995	0
360	20230807	140400	48404745	4995	4995	4995	4995	0
361	20230807	140300	48404745	4995	4995	4995	4995	0
362	20230807	140200	48404745	4995	4995	4995	4995	0
363	20230807	140100	48404745	4995	4995	4995	4995	80
364	20230807	140000	48005145	5000	5000	5000	5000	5
365	20230807	135900	47980145	4995	4995	4995	4995	0
366	20230807	135800	47980145	4995	4995	4995	4995	0
367	20230807	135700	47980145	4995	4995	4995	4995	0
368	20230807	135600	47980145	4995	4995	4995	4995	2
369	20230807	135500	47970155	4995	4995	4995	4995	0
370	20230807	135400	47970155	4995	4995	4995	4995	0
371	20230807	135300	47970155	4995	5000	5000	4990	67
372	20230807	135200	47635260	5000	5000	5000	5000	6
373	20230807	135100	47605260	5000	5000	5000	5000	0
374	20230807	135000	47605260	5000	5000	5000	5000	177
375	20230807	134900	46720260	5000	5000	5000	5000	0
376	20230807	134800	46720260	5000	5000	5000	5000	20
377	20230807	134700	46620260	5000	5000	5000	5000	0
378	20230807	134600	46620260	5000	5000	5000	5000	0
379	20230807	134500	46620260	5000	5000	5000	5000	0
380	20230807	134400	46620260	5000	5000	5000	5000	0
381	20230807	134300	46620260	5000	5000	5000	5000	0
382	20230807	134200	46620260	5000	5000	5000	5000	0
383	20230807	134100	46620260	5000	5000	5000	5000	0
384	20230807	134000	46620260	5000	5000	5000	5000	22
385	20230807	133900	46510260	5000	5000	5000	5000	0
386	20230807	133800	46510260	5000	5000	5000	5000	0
387	20230807	133700	46510260	5000	5000	5000	5000	0
388	20230807	133600	46510260	5000	5000	5000	5000	0
389	20230807	133500	46510260	5000	5000	5000	5000	1
390	20230807	133400	46505260	4995	4995	4995	4995	0
391	20230807	133300	46505260	4995	4995	4995	4995	0
392	20230807	133200	46505260	4995	4995	4995	4995	7
393	20230807	133100	46470295	5010	5010	5010	5010	0
394	20230807	133000	46470295	5010	5010	5010	5010	0
395	20230807	132900	46470295	5010	5010	5010	5010	0
396	20230807	132800	46470295	5010	5010	5010	5010	0
397	20230807	132700	46470295	5010	5010	5010	5010	0
398	20230807	132600	46470295	5010	5010	5010	5010	0
399	20230807	132500	46470295	5010	5010	5010	5010	0
400	20230807	132400	46470295	5010	5010	5010	5010	0
401	20230807	132300	46470295	5010	5010	5010	5010	0
402	20230807	132200	46470295	5010	5010	5010	5010	0
403	20230807	132100	46470295	5010	5010	5010	5010	0
404	20230807	132000	46470295	5010	5010	5010	5010	0
405	20230807	131900	46470295	5010	5010	5010	5010	0
406	20230807	131800	46470295	5010	5010	5010	5010	0
407	20230807	131700	46470295	5010	5000	5010	5000	48
408	20230807	131600	46230285	5010	5010	5010	5010	0
409	20230807	131500	46230285	5010	5010	5010	5010	0
410	20230807	131400	46230285	5010	5010	5010	5010	1
411	20230807	131300	46225275	4985	4985	4985	4985	0
412	20230807	131200	46225275	4985	5010	5010	4985	300
413	20230807	131100	44728405	5020	5020	5020	5020	0
414	20230807	131000	44728405	5020	5020	5020	5020	0
415	20230807	130900	44728405	5020	5020	5020	5020	6
416	20230807	130800	44698285	5020	5020	5020	5020	10
417	20230807	130700	44648085	5020	5020	5020	5020	0
418	20230807	130600	44648085	5020	5020	5020	5020	0
419	20230807	130500	44648085	5020	5020	5020	5020	0
420	20230807	130400	44648085	5020	5020	5020	5020	1
421	20230807	130300	44643065	5000	5000	5000	5000	0
422	20230807	130200	44643065	5000	5000	5000	5000	0
423	20230807	130100	44643065	5000	5000	5000	5000	0
424	20230807	130000	44643065	5000	5000	5000	5000	30
425	20230807	125900	44493065	5020	5040	5040	5010	102
426	20230807	125800	43982005	5020	5020	5020	5020	100
427	20230807	125700	43480005	5030	5030	5030	5030	5
428	20230807	125600	43454855	5040	5040	5040	5040	1
429	20230807	125500	43449815	5010	5010	5010	5010	100
430	20230807	125400	42948815	5050	5050	5050	5050	0
431	20230807	125300	42948815	5050	5050	5050	5050	1
432	20230807	125200	42943765	5020	5000	5020	5000	1420
433	20230807	125100	35832595	4990	4990	4990	4990	0
434	20230807	125000	35832595	4990	4990	4990	4990	0
435	20230807	124900	35832595	4990	4990	4990	4990	0
436	20230807	124800	35832595	4990	4985	4990	4985	839
437	20230807	124700	31648155	4985	4985	4985	4985	0
438	20230807	124600	31648155	4985	4985	4985	4985	0
439	20230807	124500	31648155	4985	4985	4985	4985	17
440	20230807	124400	31563410	4980	4980	4980	4980	0
441	20230807	124300	31563410	4980	4980	4980	4980	0
442	20230807	124200	31563410	4980	4980	4980	4980	0
443	20230807	124100	31563410	4980	4980	4980	4980	10
444	20230807	124000	31513610	4985	4985	4985	4985	0
445	20230807	123900	31513610	4985	4985	4985	4985	0
446	20230807	123800	31513610	4985	4985	4985	4985	10
447	20230807	123700	31463760	4985	4985	4985	4985	0
448	20230807	123600	31463760	4985	4985	4985	4985	8
449	20230807	123500	31423880	4990	4990	4990	4990	0
450	20230807	123400	31423880	4990	4990	4990	4990	0
451	20230807	123300	31423880	4990	4990	4990	4990	0
452	20230807	123200	31423880	4990	4990	4990	4990	1
453	20230807	123100	31418890	4990	4990	4990	4990	60
454	20230807	123000	31119490	4990	4990	4990	4990	0
455	20230807	122900	31119490	4990	4990	4990	4990	0
456	20230807	122800	31119490	4990	4990	4990	4990	0
457	20230807	122700	31119490	4990	4990	4990	4990	0
458	20230807	122600	31119490	4990	4990	4990	4990	4
459	20230807	122500	31099530	4995	4995	4995	4995	0
460	20230807	122400	31099530	4995	4995	4995	4995	0
461	20230807	122300	31099530	4995	4995	4995	4995	0
462	20230807	122200	31099530	4995	4995	4995	4995	0
463	20230807	122100	31099530	4995	4995	4995	4995	0
464	20230807	122000	31099530	4995	4995	4995	4995	3
465	20230807	121900	31084545	4995	4995	4995	4995	2
466	20230807	121800	31074555	5000	5000	5000	5000	0
467	20230807	121700	31074555	5000	5000	5000	5000	0
468	20230807	121600	31074555	5000	5000	5000	5000	0
469	20230807	121500	31074555	5000	5000	5000	5000	0
470	20230807	121400	31074555	5000	5000	5000	5000	0
471	20230807	121300	31074555	5000	5000	5000	5000	0
472	20230807	121200	31074555	5000	5000	5000	5000	0
473	20230807	121100	31074555	5000	5000	5000	5000	0
474	20230807	121000	31074555	5000	5000	5000	5000	0
475	20230807	120900	31074555	5000	5000	5000	5000	0
476	20230807	120800	31074555	5000	5000	5000	5000	0
477	20230807	120700	31074555	5000	5000	5000	5000	0
478	20230807	120600	31074555	5000	5000	5000	5000	0
479	20230807	120500	31074555	5000	5000	5000	5000	0
480	20230807	120400	31074555	5000	5000	5000	5000	0
481	20230807	120300	31074555	5000	5000	5000	5000	0
482	20230807	120200	31074555	5000	5000	5000	5000	0
483	20230807	120100	31074555	5000	5000	5000	5000	1
484	20230807	120000	31069555	5000	5000	5000	5000	10
485	20230807	115900	31019555	5000	5000	5000	5000	0
486	20230807	115800	31019555	5000	5000	5000	5000	0
487	20230807	115700	31019555	5000	5000	5000	5000	0
488	20230807	115600	31019555	5000	5000	5000	5000	0
489	20230807	115500	31019555	5000	5000	5000	5000	0
490	20230807	115400	31019555	5000	5000	5000	5000	0
491	20230807	115300	31019555	5000	5000	5000	5000	0
492	20230807	115200	31019555	5000	5000	5000	5000	0
493	20230807	115100	31019555	5000	5000	5000	5000	0
494	20230807	115000	31019555	5000	5000	5000	5000	0
495	20230807	114900	31019555	5000	5000	5000	5000	0
496	20230807	114800	31019555	5000	5000	5000	5000	60
497	20230807	114700	30719555	5000	5000	5000	5000	0
498	20230807	114600	30719555	5000	5000	5000	5000	0
499	20230807	114500	30719555	5000	5000	5000	5000	0
500	20230807	114400	30719555	5000	5000	5000	5000	0
501	20230807	114300	30719555	5000	5000	5000	5000	0
502	20230807	114200	30719555	5000	5000	5000	5000	0
503	20230807	114100	30719555	5000	5000	5000	5000	0
504	20230807	114000	30719555	5000	5000	5000	5000	0
505	20230807	113900	30719555	5000	5000	5000	5000	0
506	20230807	113800	30719555	5000	5000	5000	5000	0
507	20230807	113700	30719555	5000	5000	5000	5000	0
508	20230807	113600	30719555	5000	5000	5000	5000	0
509	20230807	113500	30719555	5000	4980	5000	4980	33
510	20230807	113400	30554955	4980	4980	4980	4980	0
511	20230807	113300	30554955	4980	4980	4980	4980	110
512	20230807	113200	30007155	4980	4980	4980	4980	0
513	20230807	113100	30007155	4980	4980	4980	4980	0
514	20230807	113000	30007155	4980	4970	4980	4970	125
515	20230807	112900	29385325	4970	4970	4970	4970	0
516	20230807	112800	29385325	4970	4970	4970	4970	0
517	20230807	112700	29385325	4970	4970	4970	4970	0
518	20230807	112600	29385325	4970	4970	4970	4970	0
519	20230807	112500	29385325	4970	4970	4970	4970	0
520	20230807	112400	29385325	4970	4970	4970	4970	0
521	20230807	112300	29385325	4970	4970	4970	4970	0
522	20230807	112200	29385325	4970	4970	4970	4970	0
523	20230807	112100	29385325	4970	4970	4970	4970	0
524	20230807	112000	29385325	4970	4970	4970	4970	0
525	20230807	111900	29385325	4970	4970	4970	4970	0
526	20230807	111800	29385325	4970	4970	4970	4970	0
527	20230807	111700	29385325	4970	4970	4970	4970	0
528	20230807	111600	29385325	4970	4970	4970	4970	0
529	20230807	111500	29385325	4970	4970	4970	4970	0
530	20230807	111400	29385325	4970	4970	4970	4970	0
531	20230807	111300	29385325	4970	4970	4970	4970	0
532	20230807	111200	29385325	4970	4970	4970	4970	0
533	20230807	111100	29385325	4970	4970	4970	4970	0
534	20230807	111000	29385325	4970	4970	4970	4970	3
535	20230807	110900	29370415	4970	4970	4970	4970	0
536	20230807	110800	29370415	4970	4970	4970	4970	0
537	20230807	110700	29370415	4970	4970	4970	4970	0
538	20230807	110600	29370415	4970	4970	4970	4970	0
539	20230807	110500	29370415	4970	4970	4970	4970	0
540	20230807	110400	29370415	4970	4970	4970	4970	0
541	20230807	110300	29370415	4970	4970	4970	4970	0
542	20230807	110200	29370415	4970	4970	4970	4970	0
543	20230807	110100	29370415	4970	4970	4970	4970	0
544	20230807	110000	29370415	4970	4970	4970	4970	0
545	20230807	105900	29370415	4970	4965	4970	4965	10
546	20230807	105800	29320740	4965	4965	4965	4965	10
547	20230807	105700	29271090	4965	4965	4965	4965	0
548	20230807	105600	29271090	4965	4965	4965	4965	0
549	20230807	105500	29271090	4965	4965	4965	4965	0
550	20230807	105400	29271090	4965	4960	4965	4960	15
551	20230807	105300	29196620	4995	4995	4995	4995	0
552	20230807	105200	29196620	4995	4995	4995	4995	0
553	20230807	105100	29196620	4995	4995	4995	4995	0
554	20230807	105000	29196620	4995	4995	4995	4995	0
555	20230807	104900	29196620	4995	4995	4995	4995	0
556	20230807	104800	29196620	4995	4995	4995	4995	0
557	20230807	104700	29196620	4995	4995	4995	4995	0
558	20230807	104600	29196620	4995	4995	4995	4995	0
559	20230807	104500	29196620	4995	4995	4995	4995	0
560	20230807	104400	29196620	4995	4995	4995	4995	0
561	20230807	104300	29196620	4995	4995	4995	4995	0
562	20230807	104200	29196620	4995	4995	4995	4995	0
563	20230807	104100	29196620	4995	4995	4995	4995	0
564	20230807	104000	29196620	4995	4995	4995	4995	0
565	20230807	103900	29196620	4995	4995	4995	4995	0
566	20230807	103800	29196620	4995	4995	4995	4995	0
567	20230807	103700	29196620	4995	4995	4995	4995	1
568	20230807	103600	29191625	4955	4930	4995	4925	94
569	20230807	103500	28727165	4965	4955	4965	4950	460
570	20230807	103400	26449965	4975	4975	4975	4975	0
571	20230807	103300	26449965	4975	4975	4975	4975	0
572	20230807	103200	26449965	4975	4975	4975	4975	0
573	20230807	103100	26449965	4975	4975	4975	4975	0
574	20230807	103000	26449965	4975	4975	4975	4975	0
575	20230807	102900	26449965	4975	4975	4975	4975	0
576	20230807	102800	26449965	4975	4975	4975	4975	0
577	20230807	102700	26449965	4975	4975	4975	4975	0
578	20230807	102600	26449965	4975	4975	4975	4975	10
579	20230807	102500	26400215	4950	4950	4950	4950	761
580	20230807	102400	22633265	4950	4950	4950	4950	0
581	20230807	102300	22633265	4950	4950	4950	4950	0
582	20230807	102200	22633265	4950	4920	4950	4920	292
583	20230807	102100	21196325	4920	4920	4920	4920	10
584	20230807	102000	21147125	4915	4915	4915	4915	0
585	20230807	101900	21147125	4915	4915	4915	4915	0
586	20230807	101800	21147125	4915	4915	4915	4915	0
587	20230807	101700	21147125	4915	4915	4915	4915	0
588	20230807	101600	21147125	4915	4915	4915	4915	0
589	20230807	101500	21147125	4915	4915	4915	4915	105
590	20230807	101400	20631050	4910	4910	4910	4910	0
591	20230807	101300	20631050	4910	4915	4915	4910	443
592	20230807	101200	18454225	4920	4920	4920	4920	0
593	20230807	101100	18454225	4920	4920	4920	4920	27
594	20230807	101000	18321385	4925	4925	4925	4925	0
595	20230807	100900	18321385	4925	4925	4925	4925	0
596	20230807	100800	18321385	4925	4925	4925	4925	0
597	20230807	100700	18321385	4925	4925	4925	4925	0
598	20230807	100600	18321385	4925	4925	4925	4925	0
599	20230807	100500	18321385	4925	4925	4925	4925	0
600	20230807	100400	18321385	4925	4925	4925	4925	0
601	20230807	100300	18321385	4925	4925	4925	4925	0
602	20230807	100200	18321385	4925	4925	4925	4925	47
603	20230807	100100	18089910	4930	4930	4930	4930	0
604	20230807	100000	18089910	4930	4930	4930	4930	46
605	20230807	095900	17863130	4930	4930	4930	4930	10
606	20230807	095800	17813830	4930	4930	4930	4930	0
607	20230807	095700	17813830	4930	4930	4930	4930	0
608	20230807	095600	17813830	4930	4940	4950	4930	11
609	20230807	095500	17759420	4930	4925	4930	4925	192
610	20230807	095400	16812880	4925	4925	4925	4925	0
611	20230807	095300	16812880	4925	4925	4925	4925	0
612	20230807	095200	16812880	4925	4930	4930	4925	87
613	20230807	095100	16384025	4930	4930	4930	4930	0
614	20230807	095000	16384025	4930	4930	4930	4930	0
615	20230807	094900	16384025	4930	4930	4930	4930	25
616	20230807	094800	16260775	4930	4930	4930	4930	0
617	20230807	094700	16260775	4930	4930	4930	4930	136
618	20230807	094600	15590295	4970	4970	4970	4970	0
619	20230807	094500	15590295	4970	4970	4970	4970	0
620	20230807	094400	15590295	4970	4970	4970	4970	1
621	20230807	094300	15585325	4975	4975	4975	4975	0
622	20230807	094200	15585325	4975	4975	4975	4975	1
623	20230807	094100	15580350	4975	4975	4975	4975	0
624	20230807	094000	15580350	4975	4975	4975	4975	0
625	20230807	093900	15580350	4975	4975	4975	4975	1
626	20230807	093800	15575375	5010	5010	5010	5010	0
627	20230807	093700	15575375	5010	5010	5010	5010	0
628	20230807	093600	15575375	5010	5010	5010	5010	0
629	20230807	093500	15575375	5010	5010	5010	5010	0
630	20230807	093400	15575375	5010	5010	5010	5010	0
631	20230807	093300	15575375	5010	5010	5010	5010	0
632	20230807	093200	15575375	5010	5010	5010	5010	0
633	20230807	093100	15575375	5010	5010	5010	5010	0
634	20230807	093000	15575375	5010	5010	5010	5010	0
635	20230807	092900	15575375	5010	5010	5010	5010	0
636	20230807	092800	15575375	5010	5010	5010	5010	0
637	20230807	092700	15575375	5010	5010	5010	5010	0
638	20230807	092600	15575375	5010	5010	5010	5010	0
639	20230807	092500	15575375	5010	5010	5010	5010	0
640	20230807	092400	15575375	5010	5010	5010	5010	0
641	20230807	092300	15575375	5010	5010	5010	5010	0
642	20230807	092200	15575375	5010	5010	5010	5010	0
643	20230807	092100	15575375	5010	5010	5010	5010	0
644	20230807	092000	15575375	5010	5010	5010	5010	0
645	20230807	091900	15575375	5010	4975	5010	4975	44
646	20230807	091800	15355930	4980	4980	4980	4980	0
647	20230807	091700	15355930	4980	4980	4980	4980	0
648	20230807	091600	15355930	4980	4980	4980	4980	0
649	20230807	091500	15355930	4980	4980	4980	4980	0
650	20230807	091400	15355930	4980	4995	4995	4980	119
651	20230807	091300	14761555	4995	4995	4995	4995	1
652	20230807	091200	14756560	4925	4910	4925	4910	560
653	20230807	091100	12001325	4920	4915	4920	4915	4
654	20230807	091000	11981655	4915	4915	4915	4915	0
655	20230807	090900	11981655	4915	4910	4915	4910	4
656	20230807	090800	11962010	4915	4900	4915	4810	63
657	20230807	090700	11655955	4915	4900	4915	4900	46
658	20230807	090600	11430465	4915	4915	4915	4915	10
659	20230807	090500	11381315	4935	4935	4935	4935	140
660	20230807	090400	10690415	4905	4910	4930	4905	118
661	20230807	090300	10111350	4905	4905	4905	4905	0
662	20230807	090200	10111350	4905	4910	4910	4905	11
663	20230807	090100	10057385	4980	5010	5010	4925	1227
664	20230807	090000	3965000	5000	5000	5000	5000	793