KissMeData/290520/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	203400	223228045	4995	4995	4995	4995	434
3	20230807	203300	223228045	4995	4995	4995	4995	0
4	20230807	203200	223228045	4995	4995	4995	4995	0
5	20230807	203100	223228045	4995	4995	4995	4995	0
6	20230807	203000	223228045	4995	4995	4995	4995	0
7	20230807	202900	223228045	4995	4995	4995	4995	0
8	20230807	202800	223228045	4995	4995	4995	4995	0
9	20230807	202700	223228045	4995	4995	4995	4995	0
10	20230807	202600	223228045	4995	4995	4995	4995	0
11	20230807	202500	223228045	4995	4995	4995	4995	0
12	20230807	202400	223228045	4995	4995	4995	4995	0
13	20230807	202300	223228045	4995	4995	4995	4995	0
14	20230807	202200	223228045	4995	4995	4995	4995	0
15	20230807	202100	223228045	4995	4995	4995	4995	0
16	20230807	202000	223228045	4995	4995	4995	4995	0
17	20230807	201900	223228045	4995	4995	4995	4995	0
18	20230807	201800	223228045	4995	4995	4995	4995	0
19	20230807	201700	223228045	4995	4995	4995	4995	0
20	20230807	201600	223228045	4995	4995	4995	4995	0
21	20230807	201500	223228045	4995	4995	4995	4995	0
22	20230807	201400	223228045	4995	4995	4995	4995	0
23	20230807	201300	223228045	4995	4995	4995	4995	0
24	20230807	201200	223228045	4995	4995	4995	4995	0
25	20230807	201100	223228045	4995	4995	4995	4995	0
26	20230807	201000	223228045	4995	4995	4995	4995	0
27	20230807	200900	223228045	4995	4995	4995	4995	0
28	20230807	200800	223228045	4995	4995	4995	4995	0
29	20230807	200700	223228045	4995	4995	4995	4995	0
30	20230807	200600	223228045	4995	4995	4995	4995	0
31	20230807	200500	223228045	4995	4995	4995	4995	0
32	20230807	200400	223228045	4995	4995	4995	4995	434
33	20230807	200300	223228045	4995	4995	4995	4995	0
34	20230807	200200	223228045	4995	4995	4995	4995	0
35	20230807	200100	223228045	4995	4995	4995	4995	0
36	20230807	200000	223228045	4995	4995	4995	4995	0
37	20230807	195900	223228045	4995	4995	4995	4995	0
38	20230807	195800	223228045	4995	4995	4995	4995	0
39	20230807	195700	223228045	4995	4995	4995	4995	0
40	20230807	195600	223228045	4995	4995	4995	4995	0
41	20230807	195500	223228045	4995	4995	4995	4995	0
42	20230807	195400	223228045	4995	4995	4995	4995	0
43	20230807	195300	223228045	4995	4995	4995	4995	0
44	20230807	195200	223228045	4995	4995	4995	4995	0
45	20230807	195100	223228045	4995	4995	4995	4995	0
46	20230807	195000	223228045	4995	4995	4995	4995	0
47	20230807	194900	223228045	4995	4995	4995	4995	0
48	20230807	194800	223228045	4995	4995	4995	4995	0
49	20230807	194700	223228045	4995	4995	4995	4995	0
50	20230807	194600	223228045	4995	4995	4995	4995	0
51	20230807	194500	223228045	4995	4995	4995	4995	0
52	20230807	194400	223228045	4995	4995	4995	4995	0
53	20230807	194300	223228045	4995	4995	4995	4995	0
54	20230807	194200	223228045	4995	4995	4995	4995	0
55	20230807	194100	223228045	4995	4995	4995	4995	0
56	20230807	194000	223228045	4995	4995	4995	4995	0
57	20230807	193900	223228045	4995	4995	4995	4995	0
58	20230807	193800	223228045	4995	4995	4995	4995	0
59	20230807	193700	223228045	4995	4995	4995	4995	0
60	20230807	193600	223228045	4995	4995	4995	4995	0
61	20230807	193500	223228045	4995	4995	4995	4995	0
62	20230807	193400	223228045	4995	4995	4995	4995	434
63	20230807	193300	223228045	4995	4995	4995	4995	0
64	20230807	193200	223228045	4995	4995	4995	4995	0
65	20230807	193100	223228045	4995	4995	4995	4995	0
66	20230807	193000	223228045	4995	4995	4995	4995	0
67	20230807	192900	223228045	4995	4995	4995	4995	0
68	20230807	192800	223228045	4995	4995	4995	4995	0
69	20230807	192700	223228045	4995	4995	4995	4995	0
70	20230807	192600	223228045	4995	4995	4995	4995	0
71	20230807	192500	223228045	4995	4995	4995	4995	0
72	20230807	192400	223228045	4995	4995	4995	4995	0
73	20230807	192300	223228045	4995	4995	4995	4995	0
74	20230807	192200	223228045	4995	4995	4995	4995	0
75	20230807	192100	223228045	4995	4995	4995	4995	0
76	20230807	192000	223228045	4995	4995	4995	4995	0
77	20230807	191900	223228045	4995	4995	4995	4995	0
78	20230807	191800	223228045	4995	4995	4995	4995	0
79	20230807	191700	223228045	4995	4995	4995	4995	0
80	20230807	191600	223228045	4995	4995	4995	4995	0
81	20230807	191500	223228045	4995	4995	4995	4995	0
82	20230807	191400	223228045	4995	4995	4995	4995	0
83	20230807	191300	223228045	4995	4995	4995	4995	0
84	20230807	191200	223228045	4995	4995	4995	4995	0
85	20230807	191100	223228045	4995	4995	4995	4995	0
86	20230807	191000	223228045	4995	4995	4995	4995	0
87	20230807	190900	223228045	4995	4995	4995	4995	0
88	20230807	190800	223228045	4995	4995	4995	4995	0
89	20230807	190700	223228045	4995	4995	4995	4995	0
90	20230807	190600	223228045	4995	4995	4995	4995	0
91	20230807	190500	223228045	4995	4995	4995	4995	0
92	20230807	190400	223228045	4995	4995	4995	4995	434
93	20230807	190300	223228045	4995	4995	4995	4995	0
94	20230807	190200	223228045	4995	4995	4995	4995	0
95	20230807	190100	223228045	4995	4995	4995	4995	0
96	20230807	190000	223228045	4995	4995	4995	4995	0
97	20230807	185900	223228045	4995	4995	4995	4995	0
98	20230807	185800	223228045	4995	4995	4995	4995	0
99	20230807	185700	223228045	4995	4995	4995	4995	0
100	20230807	185600	223228045	4995	4995	4995	4995	0
101	20230807	185500	223228045	4995	4995	4995	4995	0
102	20230807	185400	223228045	4995	4995	4995	4995	0
103	20230807	185300	223228045	4995	4995	4995	4995	0
104	20230807	185200	223228045	4995	4995	4995	4995	0
105	20230807	185100	223228045	4995	4995	4995	4995	0
106	20230807	185000	223228045	4995	4995	4995	4995	0
107	20230807	184900	223228045	4995	4995	4995	4995	0
108	20230807	184800	223228045	4995	4995	4995	4995	0
109	20230807	184700	223228045	4995	4995	4995	4995	0
110	20230807	184600	223228045	4995	4995	4995	4995	0
111	20230807	184500	223228045	4995	4995	4995	4995	0
112	20230807	184400	223228045	4995	4995	4995	4995	0
113	20230807	184300	223228045	4995	4995	4995	4995	0
114	20230807	184200	223228045	4995	4995	4995	4995	0
115	20230807	184100	223228045	4995	4995	4995	4995	0
116	20230807	184000	223228045	4995	4995	4995	4995	0
117	20230807	183900	223228045	4995	4995	4995	4995	0
118	20230807	183800	223228045	4995	4995	4995	4995	0
119	20230807	183700	223228045	4995	4995	4995	4995	0
120	20230807	183600	223228045	4995	4995	4995	4995	0
121	20230807	183500	223228045	4995	4995	4995	4995	0
122	20230807	183400	223228045	4995	4995	4995	4995	434
123	20230807	183300	223228045	4995	4995	4995	4995	0
124	20230807	183200	223228045	4995	4995	4995	4995	0
125	20230807	183100	223228045	4995	4995	4995	4995	0
126	20230807	183000	223228045	4995	4995	4995	4995	0
127	20230807	182900	223228045	4995	4995	4995	4995	0
128	20230807	182800	223228045	4995	4995	4995	4995	0
129	20230807	182700	223228045	4995	4995	4995	4995	0
130	20230807	182600	223228045	4995	4995	4995	4995	0
131	20230807	182500	223228045	4995	4995	4995	4995	0
132	20230807	182400	223228045	4995	4995	4995	4995	0
133	20230807	182300	223228045	4995	4995	4995	4995	0
134	20230807	182200	223228045	4995	4995	4995	4995	0
135	20230807	182100	223228045	4995	4995	4995	4995	0
136	20230807	182000	223228045	4995	4995	4995	4995	0
137	20230807	181900	223228045	4995	4995	4995	4995	0
138	20230807	181800	223228045	4995	4995	4995	4995	0
139	20230807	181700	223228045	4995	4995	4995	4995	0
140	20230807	181600	223228045	4995	4995	4995	4995	0
141	20230807	181500	223228045	4995	4995	4995	4995	0
142	20230807	181400	223228045	4995	4995	4995	4995	0
143	20230807	181300	223228045	4995	4995	4995	4995	0
144	20230807	181200	223228045	4995	4995	4995	4995	0
145	20230807	181100	223228045	4995	4995	4995	4995	0
146	20230807	181000	223228045	4995	4995	4995	4995	0
147	20230807	180900	223228045	4995	4995	4995	4995	0
148	20230807	180800	223228045	4995	4995	4995	4995	0
149	20230807	180700	223228045	4995	4995	4995	4995	0
150	20230807	180600	223228045	4995	4995	4995	4995	0
151	20230807	180500	223228045	4995	4995	4995	4995	0
152	20230807	180400	223228045	4995	4995	4995	4995	434
153	20230807	180300	223228045	4995	4995	4995	4995	0
154	20230807	180200	223228045	4995	4995	4995	4995	0
155	20230807	180100	223228045	4995	4995	4995	4995	0
156	20230807	180000	223228045	4995	4995	4995	4995	0
157	20230807	175900	223228045	4995	4995	4995	4995	0
158	20230807	175800	223228045	4995	4995	4995	4995	0
159	20230807	175700	223228045	4995	4995	4995	4995	0
160	20230807	175600	223228045	4995	4995	4995	4995	0
161	20230807	175500	223228045	4995	4995	4995	4995	0
162	20230807	175400	223228045	4995	4995	4995	4995	0
163	20230807	175300	223228045	4995	4995	4995	4995	0
164	20230807	175200	223228045	4995	4995	4995	4995	0
165	20230807	175100	223228045	4995	4995	4995	4995	0
166	20230807	175000	223228045	4995	4995	4995	4995	0
167	20230807	174900	223228045	4995	4995	4995	4995	0
168	20230807	174800	223228045	4995	4995	4995	4995	0
169	20230807	174700	223228045	4995	4995	4995	4995	0
170	20230807	174600	223228045	4995	4995	4995	4995	0
171	20230807	174500	223228045	4995	4995	4995	4995	0
172	20230807	174400	223228045	4995	4995	4995	4995	0
173	20230807	174300	223228045	4995	4995	4995	4995	0
174	20230807	174200	223228045	4995	4995	4995	4995	0
175	20230807	174100	223228045	4995	4995	4995	4995	0
176	20230807	174000	223228045	4995	4995	4995	4995	0
177	20230807	173900	223228045	4995	4995	4995	4995	0
178	20230807	173800	223228045	4995	4995	4995	4995	0
179	20230807	173700	223228045	4995	4995	4995	4995	0
180	20230807	173600	223228045	4995	4995	4995	4995	0
181	20230807	173500	223228045	4995	4995	4995	4995	0
182	20230807	173400	223228045	4995	4995	4995	4995	434
183	20230807	173300	223228045	4995	4995	4995	4995	0
184	20230807	173200	223228045	4995	4995	4995	4995	0
185	20230807	173100	223228045	4995	4995	4995	4995	0
186	20230807	173000	223228045	4995	4995	4995	4995	0
187	20230807	172900	223228045	4995	4995	4995	4995	0
188	20230807	172800	223228045	4995	4995	4995	4995	0
189	20230807	172700	223228045	4995	4995	4995	4995	0
190	20230807	172600	223228045	4995	4995	4995	4995	0
191	20230807	172500	223228045	4995	4995	4995	4995	0
192	20230807	172400	223228045	4995	4995	4995	4995	0
193	20230807	172300	223228045	4995	4995	4995	4995	0
194	20230807	172200	223228045	4995	4995	4995	4995	0
195	20230807	172100	223228045	4995	4995	4995	4995	0
196	20230807	172000	223228045	4995	4995	4995	4995	0
197	20230807	171900	223228045	4995	4995	4995	4995	0
198	20230807	171800	223228045	4995	4995	4995	4995	0
199	20230807	171700	223228045	4995	4995	4995	4995	0
200	20230807	171600	223228045	4995	4995	4995	4995	0
201	20230807	171500	223228045	4995	4995	4995	4995	0
202	20230807	171400	223228045	4995	4995	4995	4995	0
203	20230807	171300	223228045	4995	4995	4995	4995	0
204	20230807	171200	223228045	4995	4995	4995	4995	0
205	20230807	171100	223228045	4995	4995	4995	4995	0
206	20230807	171000	223228045	4995	4995	4995	4995	0
207	20230807	170900	223228045	4995	4995	4995	4995	0
208	20230807	170800	223228045	4995	4995	4995	4995	0
209	20230807	170700	223228045	4995	4995	4995	4995	0
210	20230807	170600	223228045	4995	4995	4995	4995	0
211	20230807	170500	223228045	4995	4995	4995	4995	0
212	20230807	170400	223228045	4995	4995	4995	4995	434
213	20230807	170300	223228045	4995	4995	4995	4995	0
214	20230807	170200	223228045	4995	4995	4995	4995	0
215	20230807	170100	223228045	4995	4995	4995	4995	0
216	20230807	170000	223228045	4995	4995	4995	4995	0
217	20230807	165900	223228045	4995	4995	4995	4995	0
218	20230807	165800	223228045	4995	4995	4995	4995	0
219	20230807	165700	223228045	4995	4995	4995	4995	0
220	20230807	165600	223228045	4995	4995	4995	4995	0
221	20230807	165500	223228045	4995	4995	4995	4995	0
222	20230807	165400	223228045	4995	4995	4995	4995	0
223	20230807	165300	223228045	4995	4995	4995	4995	0
224	20230807	165200	223228045	4995	4995	4995	4995	0
225	20230807	165100	223228045	4995	4995	4995	4995	0
226	20230807	165000	223228045	4995	4995	4995	4995	0
227	20230807	164900	223228045	4995	4995	4995	4995	0
228	20230807	164800	223228045	4995	4995	4995	4995	0
229	20230807	164700	223228045	4995	4995	4995	4995	0
230	20230807	164600	223228045	4995	4995	4995	4995	0
231	20230807	164500	223228045	4995	4995	4995	4995	0
232	20230807	164400	223228045	4995	4995	4995	4995	0
233	20230807	164300	223228045	4995	4995	4995	4995	0
234	20230807	164200	223228045	4995	4995	4995	4995	0
235	20230807	164100	223228045	4995	4995	4995	4995	0
236	20230807	164000	223228045	4995	4995	4995	4995	0
237	20230807	163900	223228045	4995	4995	4995	4995	0
238	20230807	163800	223228045	4995	4995	4995	4995	0
239	20230807	163700	223228045	4995	4995	4995	4995	0
240	20230807	163600	223228045	4995	4995	4995	4995	0
241	20230807	163500	223228045	4995	4995	4995	4995	0
242	20230807	163400	223228045	4995	4995	4995	4995	434
243	20230807	163300	223228045	4995	4995	4995	4995	0
244	20230807	163200	223228045	4995	4995	4995	4995	0
245	20230807	163100	223228045	4995	4995	4995	4995	0
246	20230807	163000	223228045	4995	4995	4995	4995	0
247	20230807	162900	223228045	4995	4995	4995	4995	0
248	20230807	162800	223228045	4995	4995	4995	4995	0
249	20230807	162700	223228045	4995	4995	4995	4995	0
250	20230807	162600	223228045	4995	4995	4995	4995	0
251	20230807	162500	223228045	4995	4995	4995	4995	0
252	20230807	162400	223228045	4995	4995	4995	4995	0
253	20230807	162300	223228045	4995	4995	4995	4995	0
254	20230807	162200	223228045	4995	4995	4995	4995	0
255	20230807	162100	223228045	4995	4995	4995	4995	0
256	20230807	162000	223228045	4995	4995	4995	4995	0
257	20230807	161900	223228045	4995	4995	4995	4995	0
258	20230807	161800	223228045	4995	4995	4995	4995	0
259	20230807	161700	223228045	4995	4995	4995	4995	0
260	20230807	161600	223228045	4995	4995	4995	4995	0
261	20230807	161500	223228045	4995	4995	4995	4995	0
262	20230807	161400	223228045	4995	4995	4995	4995	0
263	20230807	161300	223228045	4995	4995	4995	4995	0
264	20230807	161200	223228045	4995	4995	4995	4995	0
265	20230807	161100	223228045	4995	4995	4995	4995	0
266	20230807	161000	223228045	4995	4995	4995	4995	0
267	20230807	160900	223228045	4995	4995	4995	4995	0
268	20230807	160800	223228045	4995	4995	4995	4995	0
269	20230807	160700	223228045	4995	4995	4995	4995	0
270	20230807	160600	223228045	4995	4995	4995	4995	0
271	20230807	160500	223228045	4995	4995	4995	4995	0
272	20230807	160400	223228045	4995	4995	4995	4995	434
273	20230807	160300	223228045	4995	4995	4995	4995	0
274	20230807	160200	223228045	4995	4995	4995	4995	0
275	20230807	160100	223228045	4995	4995	4995	4995	0
276	20230807	160000	223228045	4995	4995	4995	4995	0
277	20230807	155900	223228045	4995	4995	4995	4995	0
278	20230807	155800	223228045	4995	4995	4995	4995	0
279	20230807	155700	223228045	4995	4995	4995	4995	0
280	20230807	155600	223228045	4995	4995	4995	4995	0
281	20230807	155500	223228045	4995	4995	4995	4995	0
282	20230807	155400	223228045	4995	4995	4995	4995	0
283	20230807	155300	223228045	4995	4995	4995	4995	0
284	20230807	155200	223228045	4995	4995	4995	4995	0
285	20230807	155100	223228045	4995	4995	4995	4995	0
286	20230807	155000	223228045	4995	4995	4995	4995	0
287	20230807	154900	223228045	4995	4995	4995	4995	0
288	20230807	154800	223228045	4995	4995	4995	4995	0
289	20230807	154700	223228045	4995	4995	4995	4995	0
290	20230807	154600	223228045	4995	4995	4995	4995	0
291	20230807	154500	223228045	4995	4995	4995	4995	0
292	20230807	154400	223228045	4995	4995	4995	4995	0
293	20230807	154300	223228045	4995	4995	4995	4995	0
294	20230807	154200	223228045	4995	4995	4995	4995	0
295	20230807	154100	223228045	4995	4995	4995	4995	0
296	20230807	154000	223228045	4995	4995	4995	4995	0
297	20230807	153900	223228045	4995	4995	4995	4995	0
298	20230807	153800	223228045	4995	4995	4995	4995	0
299	20230807	153700	223228045	4995	4995	4995	4995	0
300	20230807	153600	223228045	4995	4995	4995	4995	0
301	20230807	153500	223228045	4995	4995	4995	4995	0
302	20230807	153400	223228045	4995	4995	4995	4995	434
303	20230807	153300	223228045	4995	4995	4995	4995	0
304	20230807	153200	223228045	4995	4995	4995	4995	0
305	20230807	153100	223228045	4995	4995	4995	4995	0
306	20230807	153000	223228045	4995	4995	4995	4995	434
307	20230807	152900	221060215	4990	4990	4990	4990	0
308	20230807	152800	221060215	4990	4990	4990	4990	0
309	20230807	152700	221060215	4990	4990	4990	4990	0
310	20230807	152600	221060215	4990	4990	4990	4990	0
311	20230807	152500	221060215	4990	4990	4990	4990	0
312	20230807	152400	221060215	4990	4990	4990	4990	0
313	20230807	152300	221060215	4990	4990	4990	4990	0
314	20230807	152200	221060215	4990	4990	4990	4990	0
315	20230807	152100	221060215	4990	4990	4990	4990	0
316	20230807	152000	221060215	4990	4990	4990	4990	0
317	20230807	151900	221060215	4990	4975	4990	4975	28
318	20230807	151800	220920900	4990	4990	4990	4990	4
319	20230807	151700	220900940	4990	4990	4990	4990	1
320	20230807	151600	220895950	4990	4990	4990	4990	0
321	20230807	151500	220895950	4990	4990	4990	4990	0
322	20230807	151400	220895950	4990	4990	4990	4990	0
323	20230807	151300	220895950	4990	4990	4990	4990	0
324	20230807	151200	220895950	4990	4990	4990	4990	0
325	20230807	151100	220895950	4990	4990	4990	4990	0
326	20230807	151000	220895950	4990	4990	4990	4990	0
327	20230807	150900	220895950	4990	4990	4990	4990	16
328	20230807	150800	220816110	4975	4975	4975	4975	0
329	20230807	150700	220816110	4975	4975	4975	4975	0
330	20230807	150600	220816110	4975	4975	4975	4975	410
331	20230807	150500	218776360	4985	4985	4985	4985	0
332	20230807	150400	218776360	4985	4985	4985	4985	1
333	20230807	150300	218771375	4975	4975	4975	4975	0
334	20230807	150200	218771375	4975	4975	4975	4975	200
335	20230807	150100	217776375	4970	4970	4970	4970	0
336	20230807	150000	217776375	4970	4970	4970	4970	0
337	20230807	145900	217776375	4970	4970	4970	4970	0
338	20230807	145800	217776375	4970	4980	4980	4970	622
339	20230807	145700	214680935	4990	4990	4990	4990	0
340	20230807	145600	214680935	4990	4990	4990	4990	1
341	20230807	145500	214675945	4980	4980	4980	4980	0
342	20230807	145400	214675945	4980	4985	4985	4980	20
343	20230807	145300	214576300	4985	4985	4985	4985	0
344	20230807	145200	214576300	4985	4985	4985	4985	0
345	20230807	145100	214576300	4985	4985	4985	4985	0
346	20230807	145000	214576300	4985	4985	4985	4985	0
347	20230807	144900	214576300	4985	4985	4985	4985	0
348	20230807	144800	214576300	4985	4990	4990	4985	2
349	20230807	144700	214566325	4980	4980	4980	4980	80
350	20230807	144600	214167925	4985	4985	4985	4985	0
351	20230807	144500	214167925	4985	4985	4985	4985	0
352	20230807	144400	214167925	4985	4985	4985	4985	0
353	20230807	144300	214167925	4985	4985	4985	4985	0
354	20230807	144200	214167925	4985	4985	4985	4985	251
355	20230807	144100	212916690	4995	4995	4995	4995	0
356	20230807	144000	212916690	4995	4990	4995	4990	2
357	20230807	143900	212906705	4990	4990	4990	4990	0
358	20230807	143800	212906705	4990	4990	4990	4990	10
359	20230807	143700	212856805	4990	4990	4990	4990	0
360	20230807	143600	212856805	4990	4990	4990	4990	0
361	20230807	143500	212856805	4990	4990	4990	4990	0
362	20230807	143400	212856805	4990	4990	4990	4990	0
363	20230807	143300	212856805	4990	4990	4990	4990	0
364	20230807	143200	212856805	4990	4990	4990	4990	10
365	20230807	143100	212806905	4985	4985	4985	4985	0
366	20230807	143000	212806905	4985	4985	4985	4985	10
367	20230807	142900	212757055	4990	4990	4990	4990	0
368	20230807	142800	212757055	4990	4990	4990	4990	58
369	20230807	142700	212467635	4980	4980	4980	4980	0
370	20230807	142600	212467635	4980	4985	4985	4980	242
371	20230807	142500	211261350	4985	4985	4985	4985	100
372	20230807	142400	210762850	4985	4985	4985	4985	0
373	20230807	142300	210762850	4985	4985	4985	4985	0
374	20230807	142200	210762850	4985	4985	4985	4985	1
375	20230807	142100	210757865	4985	5000	5000	4985	173
376	20230807	142000	209894420	5000	5000	5000	5000	0
377	20230807	141900	209894420	5000	5000	5000	5000	0
378	20230807	141800	209894420	5000	5000	5000	5000	0
379	20230807	141700	209894420	5000	5000	5000	5000	0
380	20230807	141600	209894420	5000	5000	5000	5000	0
381	20230807	141500	209894420	5000	5000	5000	5000	0
382	20230807	141400	209894420	5000	5000	5000	5000	0
383	20230807	141300	209894420	5000	5000	5000	5000	5
384	20230807	141200	209869420	5000	5000	5000	5000	0
385	20230807	141100	209869420	5000	5000	5000	5000	1
386	20230807	141000	209864420	4995	4995	4995	4995	0
387	20230807	140900	209864420	4995	5000	5000	4995	40
388	20230807	140800	209664565	5000	5010	5010	5000	995
389	20230807	140700	204688755	5010	5010	5010	5010	0
390	20230807	140600	204688755	5010	5010	5010	5010	0
391	20230807	140500	204688755	5010	5010	5010	5010	0
392	20230807	140400	204688755	5010	5010	5010	5010	19
393	20230807	140300	204593565	5010	5010	5010	5010	2
394	20230807	140200	204583545	5020	5020	5020	5020	0
395	20230807	140100	204583545	5020	5020	5020	5020	0
396	20230807	140000	204583545	5020	5020	5020	5020	0
397	20230807	135900	204583545	5020	5020	5020	5020	0
398	20230807	135800	204583545	5020	5020	5020	5020	0
399	20230807	135700	204583545	5020	5020	5020	5020	0
400	20230807	135600	204583545	5020	5020	5020	5020	0
401	20230807	135500	204583545	5020	5020	5020	5020	1
402	20230807	135400	204578525	5010	5010	5010	5010	0
403	20230807	135300	204578525	5010	5010	5010	5010	2
404	20230807	135200	204568505	5010	5010	5010	5010	0
405	20230807	135100	204568505	5010	5010	5010	5010	65
406	20230807	135000	204242855	5010	5010	5010	5010	0
407	20230807	134900	204242855	5010	5010	5010	5010	0
408	20230807	134800	204242855	5010	5010	5010	5010	0
409	20230807	134700	204242855	5010	5010	5010	5010	0
410	20230807	134600	204242855	5010	5010	5010	5010	0
411	20230807	134500	204242855	5010	5010	5010	5010	0
412	20230807	134400	204242855	5010	5010	5010	5010	0
413	20230807	134300	204242855	5010	5010	5010	5010	0
414	20230807	134200	204242855	5010	5010	5010	5010	0
415	20230807	134100	204242855	5010	5010	5010	5010	0
416	20230807	134000	204242855	5010	5010	5010	5010	0
417	20230807	133900	204242855	5010	5010	5010	5010	132
418	20230807	133800	203581535	5010	5010	5010	5010	0
419	20230807	133700	203581535	5010	5010	5010	5010	0
420	20230807	133600	203581535	5010	5010	5010	5010	0
421	20230807	133500	203581535	5010	5010	5010	5010	0
422	20230807	133400	203581535	5010	5010	5010	5010	0
423	20230807	133300	203581535	5010	5010	5010	5010	0
424	20230807	133200	203581535	5010	5010	5010	5010	0
425	20230807	133100	203581535	5010	5010	5010	5000	1841
426	20230807	133000	194372175	5020	5020	5020	5020	0
427	20230807	132900	194372175	5020	5020	5020	5020	0
428	20230807	132800	194372175	5020	5020	5020	5020	0
429	20230807	132700	194372175	5020	5020	5020	5020	2
430	20230807	132600	194362135	5020	5020	5020	5020	0
431	20230807	132500	194362135	5020	5020	5020	5020	0
432	20230807	132400	194362135	5020	5020	5020	5020	0
433	20230807	132300	194362135	5020	5020	5020	5020	0
434	20230807	132200	194362135	5020	5020	5020	5020	0
435	20230807	132100	194362135	5020	5020	5020	5020	0
436	20230807	132000	194362135	5020	5020	5020	5020	0
437	20230807	131900	194362135	5020	5020	5020	5020	0
438	20230807	131800	194362135	5020	5020	5020	5020	0
439	20230807	131700	194362135	5020	5020	5020	5020	0
440	20230807	131600	194362135	5020	5020	5020	5020	0
441	20230807	131500	194362135	5020	5020	5020	5020	11
442	20230807	131400	194306915	5020	5020	5020	5020	53
443	20230807	131300	194040855	5010	5010	5010	5010	0
444	20230807	131200	194040855	5010	5010	5010	5010	0
445	20230807	131100	194040855	5010	5010	5010	5010	0
446	20230807	131000	194040855	5010	5010	5010	5010	0
447	20230807	130900	194040855	5010	5010	5010	5010	0
448	20230807	130800	194040855	5010	5010	5010	5010	0
449	20230807	130700	194040855	5010	5010	5010	5010	0
450	20230807	130600	194040855	5010	5010	5010	5010	15
451	20230807	130500	193965705	5020	5020	5020	5020	199
452	20230807	130400	192966725	5020	5020	5020	5020	0
453	20230807	130300	192966725	5020	5020	5020	5020	0
454	20230807	130200	192966725	5020	5020	5020	5020	0
455	20230807	130100	192966725	5020	5020	5020	5020	0
456	20230807	130000	192966725	5020	5020	5020	5020	0
457	20230807	125900	192966725	5020	5020	5020	5020	0
458	20230807	125800	192966725	5020	5020	5020	5020	0
459	20230807	125700	192966725	5020	5020	5020	5020	27
460	20230807	125600	192831185	5030	5030	5030	5030	0
461	20230807	125500	192831185	5030	5030	5030	5030	0
462	20230807	125400	192831185	5030	5030	5030	5030	20
463	20230807	125300	192730585	5040	5040	5040	5040	0
464	20230807	125200	192730585	5040	5040	5040	5040	0
465	20230807	125100	192730585	5040	5040	5040	5040	4
466	20230807	125000	192710425	5040	5040	5040	5040	0
467	20230807	124900	192710425	5040	5040	5040	5040	0
468	20230807	124800	192710425	5040	5040	5040	5040	0
469	20230807	124700	192710425	5040	5040	5040	5040	0
470	20230807	124600	192710425	5040	5040	5040	5040	20
471	20230807	124500	192609625	5040	5040	5040	5040	1
472	20230807	124400	192604585	5020	5020	5020	5020	10
473	20230807	124300	192554385	5020	5020	5020	5020	0
474	20230807	124200	192554385	5020	5020	5020	5020	0
475	20230807	124100	192554385	5020	5020	5020	5020	0
476	20230807	124000	192554385	5020	5020	5020	5020	0
477	20230807	123900	192554385	5020	5020	5020	5020	0
478	20230807	123800	192554385	5020	5020	5020	5020	0
479	20230807	123700	192554385	5020	5020	5020	5020	0
480	20230807	123600	192554385	5020	5020	5020	5020	0
481	20230807	123500	192554385	5020	5020	5020	5020	0
482	20230807	123400	192554385	5020	5020	5020	5020	45
483	20230807	123300	192328485	5010	5010	5010	5010	0
484	20230807	123200	192328485	5010	5010	5010	5010	1
485	20230807	123100	192323475	5020	5020	5020	5020	0
486	20230807	123000	192323475	5020	5020	5020	5020	0
487	20230807	122900	192323475	5020	5020	5020	5020	0
488	20230807	122800	192323475	5020	5020	5020	5020	2
489	20230807	122700	192313435	5020	5020	5020	5020	2
490	20230807	122600	192303395	5010	5010	5010	5010	0
491	20230807	122500	192303395	5010	5010	5010	5010	10
492	20230807	122400	192253295	5020	5020	5020	5020	0
493	20230807	122300	192253295	5020	5020	5020	5020	0
494	20230807	122200	192253295	5020	5020	5020	5020	36
495	20230807	122100	192072575	5030	5030	5030	5030	0
496	20230807	122000	192072575	5030	5030	5030	5030	0
497	20230807	121900	192072575	5030	5040	5040	5030	22
498	20230807	121800	191961905	5030	5030	5030	5030	0
499	20230807	121700	191961905	5030	5030	5030	5030	0
500	20230807	121600	191961905	5030	5030	5030	5030	0
501	20230807	121500	191961905	5030	5030	5030	5030	0
502	20230807	121400	191961905	5030	5030	5030	5030	20
503	20230807	121300	191861305	5030	5030	5030	5030	0
504	20230807	121200	191861305	5030	5030	5030	5030	0
505	20230807	121100	191861305	5030	5030	5030	5030	0
506	20230807	121000	191861305	5030	5030	5030	5030	0
507	20230807	120900	191861305	5030	5030	5030	5030	0
508	20230807	120800	191861305	5030	5030	5030	5030	0
509	20230807	120700	191861305	5030	5030	5030	5030	0
510	20230807	120600	191861305	5030	5030	5030	5030	0
511	20230807	120500	191861305	5030	5040	5040	5030	20
512	20230807	120400	191760585	5040	5040	5040	5040	0
513	20230807	120300	191760585	5040	5040	5040	5040	0
514	20230807	120200	191760585	5040	5040	5040	5040	29
515	20230807	120100	191614425	5030	5030	5030	5030	0
516	20230807	120000	191614425	5030	5030	5030	5030	0
517	20230807	115900	191614425	5030	5030	5030	5030	190
518	20230807	115800	190658725	5010	5010	5010	5010	0
519	20230807	115700	190658725	5010	5010	5010	5010	50
520	20230807	115600	190408225	5010	5010	5010	5010	50
521	20230807	115500	190157725	5010	5010	5010	5010	0
522	20230807	115400	190157725	5010	5010	5010	5010	0
523	20230807	115300	190157725	5010	5010	5010	5010	41
524	20230807	115200	189952315	5020	5020	5020	5020	0
525	20230807	115100	189952315	5020	5020	5020	5020	1
526	20230807	115000	189947295	5020	5020	5020	5020	0
527	20230807	114900	189947295	5020	5020	5020	5020	0
528	20230807	114800	189947295	5020	5020	5020	5020	0
529	20230807	114700	189947295	5020	5020	5020	5020	0
530	20230807	114600	189947295	5020	5020	5020	5020	1042
531	20230807	114500	184716455	5010	5010	5010	5010	0
532	20230807	114400	184716455	5010	5010	5010	5010	0
533	20230807	114300	184716455	5010	5010	5010	5010	0
534	20230807	114200	184716455	5010	5010	5010	5010	0
535	20230807	114100	184716455	5010	5010	5010	5010	0
536	20230807	114000	184716455	5010	5010	5010	5010	0
537	20230807	113900	184716455	5010	5010	5010	5010	0
538	20230807	113800	184716455	5010	5010	5010	5010	0
539	20230807	113700	184716455	5010	5010	5010	5010	0
540	20230807	113600	184716455	5010	5010	5010	5010	0
541	20230807	113500	184716455	5010	5010	5010	5010	0
542	20230807	113400	184716455	5010	5010	5010	5010	598
543	20230807	113300	181720475	5010	5010	5010	5010	0
544	20230807	113200	181720475	5010	5010	5010	5010	1
545	20230807	113100	181715465	5000	5000	5000	5000	0
546	20230807	113000	181715465	5000	5000	5000	5000	0
547	20230807	112900	181715465	5000	5000	5000	5000	0
548	20230807	112800	181715465	5000	5000	5000	5000	0
549	20230807	112700	181715465	5000	5000	5000	5000	0
550	20230807	112600	181715465	5000	5000	5000	5000	200
551	20230807	112500	180715465	5020	5020	5020	5020	0
552	20230807	112400	180715465	5020	5020	5020	5020	0
553	20230807	112300	180715465	5020	5020	5020	5020	1
554	20230807	112200	180710445	5010	5010	5010	5010	0
555	20230807	112100	180710445	5010	5010	5010	5010	0
556	20230807	112000	180710445	5010	5010	5010	5010	0
557	20230807	111900	180710445	5010	5010	5010	5010	94
558	20230807	111800	180239505	5010	5000	5010	5000	121
559	20230807	111700	179634495	4995	4990	4995	4990	874
560	20230807	111600	175273135	4990	4990	4990	4990	0
561	20230807	111500	175273135	4990	4990	4990	4990	0
562	20230807	111400	175273135	4990	4990	4990	4990	128
563	20230807	111300	174634415	4990	4990	4990	4990	0
564	20230807	111200	174634415	4990	4990	4990	4990	10
565	20230807	111100	174584515	4980	4980	4980	4980	0
566	20230807	111000	174584515	4980	4980	4980	4980	0
567	20230807	110900	174584515	4980	4980	4980	4980	20
568	20230807	110800	174484915	4980	4980	4980	4980	20
569	20230807	110700	174385315	4980	4980	4980	4980	0
570	20230807	110600	174385315	4980	4980	4980	4980	0
571	20230807	110500	174385315	4980	4980	4980	4980	100
572	20230807	110400	173887315	4980	4995	4995	4980	101
573	20230807	110300	173384305	4980	4980	4980	4980	100
574	20230807	110200	172886305	4975	4975	4975	4975	143
575	20230807	110100	172174880	4980	4980	4980	4980	0
576	20230807	110000	172174880	4980	4975	4980	4975	736
577	20230807	105900	168513240	4975	4975	4975	4975	40
578	20230807	105800	168314240	4975	4965	4975	4965	101
579	20230807	105700	167812765	4965	4965	4965	4965	100
580	20230807	105600	167316265	4965	4965	4965	4965	0
581	20230807	105500	167316265	4965	4965	4965	4965	0
582	20230807	105400	167316265	4965	4965	4965	4965	0
583	20230807	105300	167316265	4965	4965	4965	4965	0
584	20230807	105200	167316265	4965	4965	4965	4965	0
585	20230807	105100	167316265	4965	4965	4965	4965	0
586	20230807	105000	167316265	4965	4965	4965	4965	1
587	20230807	104900	167311300	4965	4965	4965	4965	104
588	20230807	104800	166794940	4960	4960	4960	4960	0
589	20230807	104700	166794940	4960	4960	4960	4960	0
590	20230807	104600	166794940	4960	4965	4965	4960	50
591	20230807	104500	166546895	4965	4970	4970	4965	666
592	20230807	104400	163239740	4970	4970	4970	4970	0
593	20230807	104300	163239740	4970	4970	4970	4970	1
594	20230807	104200	163234770	4980	4980	4980	4980	0
595	20230807	104100	163234770	4980	4980	4980	4980	0
596	20230807	104000	163234770	4980	4970	4980	4970	3
597	20230807	103900	163219845	4965	4975	4975	4965	3
598	20230807	103800	163204935	4980	4970	4980	4970	5
599	20230807	103700	163180075	4980	4980	4980	4980	0
600	20230807	103600	163180075	4980	4980	4980	4980	6
601	20230807	103500	163150195	4980	4980	4980	4980	402
602	20230807	103400	161148235	4980	4980	4980	4980	10
603	20230807	103300	161098435	4980	4975	4980	4975	109
604	20230807	103200	160556115	4980	4980	4980	4980	0
605	20230807	103100	160556115	4980	4980	4980	4980	0
606	20230807	103000	160556115	4980	5000	5000	4980	7490
607	20230807	102900	123245530	5010	5010	5010	5010	0
608	20230807	102800	123245530	5010	5010	5010	5010	0
609	20230807	102700	123245530	5010	5010	5010	5010	0
610	20230807	102600	123245530	5010	5010	5010	5010	0
611	20230807	102500	123245530	5010	5010	5010	5010	0
612	20230807	102400	123245530	5010	5010	5010	5010	5
613	20230807	102300	123220480	5010	5010	5010	5010	0
614	20230807	102200	123220480	5010	5010	5010	5010	0
615	20230807	102100	123220480	5010	5010	5010	5010	150
616	20230807	102000	122468980	5000	5000	5000	5000	0
617	20230807	101900	122468980	5000	5000	5000	5000	10
618	20230807	101800	122418980	5000	5000	5000	5000	0
619	20230807	101700	122418980	5000	5000	5000	5000	50
620	20230807	101600	122168980	5000	5000	5000	5000	0
621	20230807	101500	122168980	5000	5010	5010	5000	277
622	20230807	101400	120781810	5000	5000	5000	5000	10
623	20230807	101300	120731810	5000	5000	5000	5000	10
624	20230807	101200	120681810	5000	5000	5000	5000	51
625	20230807	101100	120426810	5000	5000	5000	5000	0
626	20230807	101000	120426810	5000	5000	5000	5000	0
627	20230807	100900	120426810	5000	5000	5000	5000	0
628	20230807	100800	120426810	5000	5000	5000	5000	72
629	20230807	100700	120066810	5010	5000	5010	5000	22
630	20230807	100600	119956680	5000	5000	5000	5000	11
631	20230807	100500	119901680	5000	4995	5000	4995	939
632	20230807	100400	115211085	4980	4980	4980	4980	0
633	20230807	100300	115211085	4980	4980	4980	4980	8
634	20230807	100200	115171245	4980	4995	4995	4980	991
635	20230807	100100	110230945	4995	4995	4995	4995	0
636	20230807	100000	110230945	4995	5000	5000	4995	67
637	20230807	095900	109896080	5000	5000	5000	5000	192
638	20230807	095800	108936080	5010	5010	5020	5010	4
639	20230807	095700	108916020	5000	5000	5000	5000	0
640	20230807	095600	108916020	5000	5000	5000	5000	46
641	20230807	095500	108686020	5000	5000	5000	5000	10
642	20230807	095400	108636020	4995	4985	5000	4985	1503
643	20230807	095300	101121430	4980	4960	4980	4960	277
644	20230807	095200	99746095	4960	4960	4960	4960	33
645	20230807	095100	99582415	4960	4960	4960	4960	0
646	20230807	095000	99582415	4960	4970	4970	4960	95
647	20230807	094900	99111015	4965	4980	4980	4965	215
648	20230807	094800	98043205	4980	4980	4980	4980	85
649	20230807	094700	97619905	4980	4980	4980	4980	0
650	20230807	094600	97619905	4980	4980	4980	4980	0
651	20230807	094500	97619905	4980	4975	4980	4975	90
652	20230807	094400	97171755	4975	4975	4975	4975	0
653	20230807	094300	97171755	4975	4945	4975	4945	1259
654	20230807	094200	90937620	4935	4935	4935	4935	0
655	20230807	094100	90937620	4935	4935	4935	4935	280
656	20230807	094000	89555820	4935	4935	4935	4935	30
657	20230807	093900	89407770	4945	4945	4945	4945	0
658	20230807	093800	89407770	4945	4945	4945	4945	2
659	20230807	093700	89397880	4945	4945	4945	4945	202
660	20230807	093600	88398990	4960	4960	4960	4960	0
661	20230807	093500	88398990	4960	4960	4960	4960	0
662	20230807	093400	88398990	4960	4940	4960	4930	272
663	20230807	093300	87055260	4975	4975	4975	4975	0
664	20230807	093200	87055260	4975	4975	4975	4975	7
665	20230807	093100	87020435	4940	4940	4940	4940	1
666	20230807	093000	87015495	4925	4925	4940	4925	2041
667	20230807	092900	76944575	4925	4940	4940	4925	1964
668	20230807	092800	67262970	4950	4950	4955	4950	244
669	20230807	092700	66053965	4950	4965	4965	4945	1288
670	20230807	092600	59665425	4975	4975	4975	4975	10
671	20230807	092500	59615675	4975	4975	4975	4975	0
672	20230807	092400	59615675	4975	4975	4975	4975	0
673	20230807	092300	59615675	4975	4975	4975	4975	5
674	20230807	092200	59590800	4975	4975	4975	4975	10
675	20230807	092100	59541050	4975	4975	4975	4975	1044
676	20230807	092000	54347150	4960	4960	4960	4960	0
677	20230807	091900	54347150	4960	4960	4960	4960	328
678	20230807	091800	52720270	4940	4940	4940	4940	810
679	20230807	091700	48718870	4940	4940	4940	4940	0
680	20230807	091600	48718870	4940	4925	4945	4925	4161
681	20230807	091500	28163510	4920	4930	4930	4915	702
682	20230807	091400	24707205	4925	4940	4940	4925	1843
683	20230807	091300	15616825	4940	4940	4940	4940	0
684	20230807	091200	15616825	4940	4980	4980	4940	3068
685	20230807	091100	348225	5000	5000	5000	5000	6
686	20230807	091000	318225	5000	5000	5000	5000	0
687	20230807	090900	318225	5000	4975	5000	4975	11
688	20230807	090800	263475	4975	4975	4975	4975	0
689	20230807	090700	263475	4975	4975	4975	4975	12
690	20230807	090600	203775	4975	4975	4975	4975	0
691	20230807	090500	203775	4975	4975	4975	4975	0
692	20230807	090400	203775	4975	4975	4975	4975	1
693	20230807	090300	198800	4970	4970	4970	4970	0
694	20230807	090200	198800	4970	4970	4970	4970	0
695	20230807	090100	198800	4970	4970	4970	4970	0
696	20230807	090000	198800	4970	4970	4970	4970	40