KissMeData/352940/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	204600	104219525	4990	4990	4990	4990	444
3	20230808	204500	104219525	4990	4990	4990	4990	0
4	20230808	204400	104219525	4990	4990	4990	4990	0
5	20230808	204300	104219525	4990	4990	4990	4990	0
6	20230808	204200	104219525	4990	4990	4990	4990	0
7	20230808	204100	104219525	4990	4990	4990	4990	0
8	20230808	204000	104219525	4990	4990	4990	4990	0
9	20230808	203900	104219525	4990	4990	4990	4990	0
10	20230808	203800	104219525	4990	4990	4990	4990	0
11	20230808	203700	104219525	4990	4990	4990	4990	0
12	20230808	203600	104219525	4990	4990	4990	4990	0
13	20230808	203500	104219525	4990	4990	4990	4990	0
14	20230808	203400	104219525	4990	4990	4990	4990	0
15	20230808	203300	104219525	4990	4990	4990	4990	0
16	20230808	203200	104219525	4990	4990	4990	4990	0
17	20230808	203100	104219525	4990	4990	4990	4990	0
18	20230808	203000	104219525	4990	4990	4990	4990	0
19	20230808	202900	104219525	4990	4990	4990	4990	0
20	20230808	202800	104219525	4990	4990	4990	4990	0
21	20230808	202700	104219525	4990	4990	4990	4990	0
22	20230808	202600	104219525	4990	4990	4990	4990	0
23	20230808	202500	104219525	4990	4990	4990	4990	0
24	20230808	202400	104219525	4990	4990	4990	4990	0
25	20230808	202300	104219525	4990	4990	4990	4990	0
26	20230808	202200	104219525	4990	4990	4990	4990	0
27	20230808	202100	104219525	4990	4990	4990	4990	0
28	20230808	202000	104219525	4990	4990	4990	4990	0
29	20230808	201900	104219525	4990	4990	4990	4990	0
30	20230808	201800	104219525	4990	4990	4990	4990	0
31	20230808	201700	104219525	4990	4990	4990	4990	0
32	20230808	201600	104219525	4990	4990	4990	4990	444
33	20230808	201500	104219525	4990	4990	4990	4990	0
34	20230808	201400	104219525	4990	4990	4990	4990	0
35	20230808	201300	104219525	4990	4990	4990	4990	0
36	20230808	201200	104219525	4990	4990	4990	4990	0
37	20230808	201100	104219525	4990	4990	4990	4990	0
38	20230808	201000	104219525	4990	4990	4990	4990	0
39	20230808	200900	104219525	4990	4990	4990	4990	0
40	20230808	200800	104219525	4990	4990	4990	4990	0
41	20230808	200700	104219525	4990	4990	4990	4990	0
42	20230808	200600	104219525	4990	4990	4990	4990	0
43	20230808	200500	104219525	4990	4990	4990	4990	0
44	20230808	200400	104219525	4990	4990	4990	4990	0
45	20230808	200300	104219525	4990	4990	4990	4990	0
46	20230808	200200	104219525	4990	4990	4990	4990	0
47	20230808	200100	104219525	4990	4990	4990	4990	0
48	20230808	200000	104219525	4990	4990	4990	4990	0
49	20230808	195900	104219525	4990	4990	4990	4990	0
50	20230808	195800	104219525	4990	4990	4990	4990	0
51	20230808	195700	104219525	4990	4990	4990	4990	0
52	20230808	195600	104219525	4990	4990	4990	4990	0
53	20230808	195500	104219525	4990	4990	4990	4990	0
54	20230808	195400	104219525	4990	4990	4990	4990	0
55	20230808	195300	104219525	4990	4990	4990	4990	0
56	20230808	195200	104219525	4990	4990	4990	4990	0
57	20230808	195100	104219525	4990	4990	4990	4990	0
58	20230808	195000	104219525	4990	4990	4990	4990	0
59	20230808	194900	104219525	4990	4990	4990	4990	0
60	20230808	194800	104219525	4990	4990	4990	4990	0
61	20230808	194700	104219525	4990	4990	4990	4990	0
62	20230808	194600	104219525	4990	4990	4990	4990	444
63	20230808	194500	104219525	4990	4990	4990	4990	0
64	20230808	194400	104219525	4990	4990	4990	4990	0
65	20230808	194300	104219525	4990	4990	4990	4990	0
66	20230808	194200	104219525	4990	4990	4990	4990	0
67	20230808	194100	104219525	4990	4990	4990	4990	0
68	20230808	194000	104219525	4990	4990	4990	4990	0
69	20230808	193900	104219525	4990	4990	4990	4990	0
70	20230808	193800	104219525	4990	4990	4990	4990	0
71	20230808	193700	104219525	4990	4990	4990	4990	0
72	20230808	193600	104219525	4990	4990	4990	4990	0
73	20230808	193500	104219525	4990	4990	4990	4990	0
74	20230808	193400	104219525	4990	4990	4990	4990	0
75	20230808	193300	104219525	4990	4990	4990	4990	0
76	20230808	193200	104219525	4990	4990	4990	4990	0
77	20230808	193100	104219525	4990	4990	4990	4990	0
78	20230808	193000	104219525	4990	4990	4990	4990	0
79	20230808	192900	104219525	4990	4990	4990	4990	0
80	20230808	192800	104219525	4990	4990	4990	4990	0
81	20230808	192700	104219525	4990	4990	4990	4990	0
82	20230808	192600	104219525	4990	4990	4990	4990	0
83	20230808	192500	104219525	4990	4990	4990	4990	0
84	20230808	192400	104219525	4990	4990	4990	4990	0
85	20230808	192300	104219525	4990	4990	4990	4990	0
86	20230808	192200	104219525	4990	4990	4990	4990	0
87	20230808	192100	104219525	4990	4990	4990	4990	0
88	20230808	192000	104219525	4990	4990	4990	4990	0
89	20230808	191900	104219525	4990	4990	4990	4990	0
90	20230808	191800	104219525	4990	4990	4990	4990	0
91	20230808	191700	104219525	4990	4990	4990	4990	0
92	20230808	191600	104219525	4990	4990	4990	4990	444
93	20230808	191500	104219525	4990	4990	4990	4990	0
94	20230808	191400	104219525	4990	4990	4990	4990	0
95	20230808	191300	104219525	4990	4990	4990	4990	0
96	20230808	191200	104219525	4990	4990	4990	4990	0
97	20230808	191100	104219525	4990	4990	4990	4990	0
98	20230808	191000	104219525	4990	4990	4990	4990	0
99	20230808	190900	104219525	4990	4990	4990	4990	0
100	20230808	190800	104219525	4990	4990	4990	4990	0
101	20230808	190700	104219525	4990	4990	4990	4990	0
102	20230808	190600	104219525	4990	4990	4990	4990	0
103	20230808	190500	104219525	4990	4990	4990	4990	0
104	20230808	190400	104219525	4990	4990	4990	4990	0
105	20230808	190300	104219525	4990	4990	4990	4990	0
106	20230808	190200	104219525	4990	4990	4990	4990	0
107	20230808	190100	104219525	4990	4990	4990	4990	0
108	20230808	190000	104219525	4990	4990	4990	4990	0
109	20230808	185900	104219525	4990	4990	4990	4990	0
110	20230808	185800	104219525	4990	4990	4990	4990	0
111	20230808	185700	104219525	4990	4990	4990	4990	0
112	20230808	185600	104219525	4990	4990	4990	4990	0
113	20230808	185500	104219525	4990	4990	4990	4990	0
114	20230808	185400	104219525	4990	4990	4990	4990	0
115	20230808	185300	104219525	4990	4990	4990	4990	0
116	20230808	185200	104219525	4990	4990	4990	4990	0
117	20230808	185100	104219525	4990	4990	4990	4990	0
118	20230808	185000	104219525	4990	4990	4990	4990	0
119	20230808	184900	104219525	4990	4990	4990	4990	0
120	20230808	184800	104219525	4990	4990	4990	4990	0
121	20230808	184700	104219525	4990	4990	4990	4990	0
122	20230808	184600	104219525	4990	4990	4990	4990	444
123	20230808	184500	104219525	4990	4990	4990	4990	0
124	20230808	184400	104219525	4990	4990	4990	4990	0
125	20230808	184300	104219525	4990	4990	4990	4990	0
126	20230808	184200	104219525	4990	4990	4990	4990	0
127	20230808	184100	104219525	4990	4990	4990	4990	0
128	20230808	184000	104219525	4990	4990	4990	4990	0
129	20230808	183900	104219525	4990	4990	4990	4990	0
130	20230808	183800	104219525	4990	4990	4990	4990	0
131	20230808	183700	104219525	4990	4990	4990	4990	0
132	20230808	183600	104219525	4990	4990	4990	4990	0
133	20230808	183500	104219525	4990	4990	4990	4990	0
134	20230808	183400	104219525	4990	4990	4990	4990	0
135	20230808	183300	104219525	4990	4990	4990	4990	0
136	20230808	183200	104219525	4990	4990	4990	4990	0
137	20230808	183100	104219525	4990	4990	4990	4990	0
138	20230808	183000	104219525	4990	4990	4990	4990	0
139	20230808	182900	104219525	4990	4990	4990	4990	0
140	20230808	182800	104219525	4990	4990	4990	4990	0
141	20230808	182700	104219525	4990	4990	4990	4990	0
142	20230808	182600	104219525	4990	4990	4990	4990	0
143	20230808	182500	104219525	4990	4990	4990	4990	0
144	20230808	182400	104219525	4990	4990	4990	4990	0
145	20230808	182300	104219525	4990	4990	4990	4990	0
146	20230808	182200	104219525	4990	4990	4990	4990	0
147	20230808	182100	104219525	4990	4990	4990	4990	0
148	20230808	182000	104219525	4990	4990	4990	4990	0
149	20230808	181900	104219525	4990	4990	4990	4990	0
150	20230808	181800	104219525	4990	4990	4990	4990	0
151	20230808	181700	104219525	4990	4990	4990	4990	0
152	20230808	181600	104219525	4990	4990	4990	4990	444
153	20230808	181500	104219525	4990	4990	4990	4990	0
154	20230808	181400	104219525	4990	4990	4990	4990	0
155	20230808	181300	104219525	4990	4990	4990	4990	0
156	20230808	181200	104219525	4990	4990	4990	4990	0
157	20230808	181100	104219525	4990	4990	4990	4990	0
158	20230808	181000	104219525	4990	4990	4990	4990	0
159	20230808	180900	104219525	4990	4990	4990	4990	0
160	20230808	180800	104219525	4990	4990	4990	4990	0
161	20230808	180700	104219525	4990	4990	4990	4990	0
162	20230808	180600	104219525	4990	4990	4990	4990	0
163	20230808	180500	104219525	4990	4990	4990	4990	0
164	20230808	180400	104219525	4990	4990	4990	4990	0
165	20230808	180300	104219525	4990	4990	4990	4990	0
166	20230808	180200	104219525	4990	4990	4990	4990	0
167	20230808	180100	104219525	4990	4990	4990	4990	0
168	20230808	180000	104219525	4990	4990	4990	4990	0
169	20230808	175900	104219525	4990	4990	4990	4990	0
170	20230808	175800	104219525	4990	4990	4990	4990	0
171	20230808	175700	104219525	4990	4990	4990	4990	0
172	20230808	175600	104219525	4990	4990	4990	4990	0
173	20230808	175500	104219525	4990	4990	4990	4990	0
174	20230808	175400	104219525	4990	4990	4990	4990	0
175	20230808	175300	104219525	4990	4990	4990	4990	0
176	20230808	175200	104219525	4990	4990	4990	4990	0
177	20230808	175100	104219525	4990	4990	4990	4990	0
178	20230808	175000	104219525	4990	4990	4990	4990	0
179	20230808	174900	104219525	4990	4990	4990	4990	0
180	20230808	174800	104219525	4990	4990	4990	4990	0
181	20230808	174700	104219525	4990	4990	4990	4990	0
182	20230808	174600	104219525	4990	4990	4990	4990	444
183	20230808	174500	104219525	4990	4990	4990	4990	0
184	20230808	174400	104219525	4990	4990	4990	4990	0
185	20230808	174300	104219525	4990	4990	4990	4990	0
186	20230808	174200	104219525	4990	4990	4990	4990	0
187	20230808	174100	104219525	4990	4990	4990	4990	0
188	20230808	174000	104219525	4990	4990	4990	4990	0
189	20230808	173900	104219525	4990	4990	4990	4990	0
190	20230808	173800	104219525	4990	4990	4990	4990	0
191	20230808	173700	104219525	4990	4990	4990	4990	0
192	20230808	173600	104219525	4990	4990	4990	4990	0
193	20230808	173500	104219525	4990	4990	4990	4990	0
194	20230808	173400	104219525	4990	4990	4990	4990	0
195	20230808	173300	104219525	4990	4990	4990	4990	0
196	20230808	173200	104219525	4990	4990	4990	4990	0
197	20230808	173100	104219525	4990	4990	4990	4990	0
198	20230808	173000	104219525	4990	4990	4990	4990	0
199	20230808	172900	104219525	4990	4990	4990	4990	0
200	20230808	172800	104219525	4990	4990	4990	4990	0
201	20230808	172700	104219525	4990	4990	4990	4990	0
202	20230808	172600	104219525	4990	4990	4990	4990	0
203	20230808	172500	104219525	4990	4990	4990	4990	0
204	20230808	172400	104219525	4990	4990	4990	4990	0
205	20230808	172300	104219525	4990	4990	4990	4990	0
206	20230808	172200	104219525	4990	4990	4990	4990	0
207	20230808	172100	104219525	4990	4990	4990	4990	0
208	20230808	172000	104219525	4990	4990	4990	4990	0
209	20230808	171900	104219525	4990	4990	4990	4990	0
210	20230808	171800	104219525	4990	4990	4990	4990	0
211	20230808	171700	104219525	4990	4990	4990	4990	0
212	20230808	171600	104219525	4990	4990	4990	4990	444
213	20230808	171500	104219525	4990	4990	4990	4990	0
214	20230808	171400	104219525	4990	4990	4990	4990	0
215	20230808	171300	104219525	4990	4990	4990	4990	0
216	20230808	171200	104219525	4990	4990	4990	4990	0
217	20230808	171100	104219525	4990	4990	4990	4990	0
218	20230808	171000	104219525	4990	4990	4990	4990	0
219	20230808	170900	104219525	4990	4990	4990	4990	0
220	20230808	170800	104219525	4990	4990	4990	4990	0
221	20230808	170700	104219525	4990	4990	4990	4990	0
222	20230808	170600	104219525	4990	4990	4990	4990	0
223	20230808	170500	104219525	4990	4990	4990	4990	0
224	20230808	170400	104219525	4990	4990	4990	4990	0
225	20230808	170300	104219525	4990	4990	4990	4990	0
226	20230808	170200	104219525	4990	4990	4990	4990	0
227	20230808	170100	104219525	4990	4990	4990	4990	0
228	20230808	170000	104219525	4990	4990	4990	4990	0
229	20230808	165900	104219525	4990	4990	4990	4990	0
230	20230808	165800	104219525	4990	4990	4990	4990	0
231	20230808	165700	104219525	4990	4990	4990	4990	0
232	20230808	165600	104219525	4990	4990	4990	4990	0
233	20230808	165500	104219525	4990	4990	4990	4990	0
234	20230808	165400	104219525	4990	4990	4990	4990	0
235	20230808	165300	104219525	4990	4990	4990	4990	0
236	20230808	165200	104219525	4990	4990	4990	4990	0
237	20230808	165100	104219525	4990	4990	4990	4990	0
238	20230808	165000	104219525	4990	4990	4990	4990	0
239	20230808	164900	104219525	4990	4990	4990	4990	0
240	20230808	164800	104219525	4990	4990	4990	4990	0
241	20230808	164700	104219525	4990	4990	4990	4990	0
242	20230808	164600	104219525	4990	4990	4990	4990	444
243	20230808	164500	104219525	4990	4990	4990	4990	0
244	20230808	164400	104219525	4990	4990	4990	4990	0
245	20230808	164300	104219525	4990	4990	4990	4990	0
246	20230808	164200	104219525	4990	4990	4990	4990	0
247	20230808	164100	104219525	4990	4990	4990	4990	0
248	20230808	164000	104219525	4990	4990	4990	4990	0
249	20230808	163900	104219525	4990	4990	4990	4990	0
250	20230808	163800	104219525	4990	4990	4990	4990	0
251	20230808	163700	104219525	4990	4990	4990	4990	0
252	20230808	163600	104219525	4990	4990	4990	4990	0
253	20230808	163500	104219525	4990	4990	4990	4990	0
254	20230808	163400	104219525	4990	4990	4990	4990	0
255	20230808	163300	104219525	4990	4990	4990	4990	0
256	20230808	163200	104219525	4990	4990	4990	4990	0
257	20230808	163100	104219525	4990	4990	4990	4990	0
258	20230808	163000	104219525	4990	4990	4990	4990	0
259	20230808	162900	104219525	4990	4990	4990	4990	0
260	20230808	162800	104219525	4990	4990	4990	4990	0
261	20230808	162700	104219525	4990	4990	4990	4990	0
262	20230808	162600	104219525	4990	4990	4990	4990	0
263	20230808	162500	104219525	4990	4990	4990	4990	0
264	20230808	162400	104219525	4990	4990	4990	4990	0
265	20230808	162300	104219525	4990	4990	4990	4990	0
266	20230808	162200	104219525	4990	4990	4990	4990	0
267	20230808	162100	104219525	4990	4990	4990	4990	0
268	20230808	162000	104219525	4990	4990	4990	4990	0
269	20230808	161900	104219525	4990	4990	4990	4990	0
270	20230808	161800	104219525	4990	4990	4990	4990	0
271	20230808	161700	104219525	4990	4990	4990	4990	0
272	20230808	161600	104219525	4990	4990	4990	4990	444
273	20230808	161500	104219525	4990	4990	4990	4990	0
274	20230808	161400	104219525	4990	4990	4990	4990	0
275	20230808	161300	104219525	4990	4990	4990	4990	0
276	20230808	161200	104219525	4990	4990	4990	4990	0
277	20230808	161100	104219525	4990	4990	4990	4990	0
278	20230808	161000	104219525	4990	4990	4990	4990	0
279	20230808	160900	104219525	4990	4990	4990	4990	0
280	20230808	160800	104219525	4990	4990	4990	4990	0
281	20230808	160700	104219525	4990	4990	4990	4990	0
282	20230808	160600	104219525	4990	4990	4990	4990	0
283	20230808	160500	104219525	4990	4990	4990	4990	0
284	20230808	160400	104219525	4990	4990	4990	4990	0
285	20230808	160300	104219525	4990	4990	4990	4990	0
286	20230808	160200	104219525	4990	4990	4990	4990	0
287	20230808	160100	104219525	4990	4990	4990	4990	0
288	20230808	160000	104219525	4990	4990	4990	4990	0
289	20230808	155900	104219525	4990	4990	4990	4990	0
290	20230808	155800	104219525	4990	4990	4990	4990	0
291	20230808	155700	104219525	4990	4990	4990	4990	0
292	20230808	155600	104219525	4990	4990	4990	4990	0
293	20230808	155500	104219525	4990	4990	4990	4990	0
294	20230808	155400	104219525	4990	4990	4990	4990	0
295	20230808	155300	104219525	4990	4990	4990	4990	0
296	20230808	155200	104219525	4990	4990	4990	4990	0
297	20230808	155100	104219525	4990	4990	4990	4990	0
298	20230808	155000	104219525	4990	4990	4990	4990	0
299	20230808	154900	104219525	4990	4990	4990	4990	0
300	20230808	154800	104219525	4990	4990	4990	4990	0
301	20230808	154700	104219525	4990	4990	4990	4990	0
302	20230808	154600	104219525	4990	4990	4990	4990	444
303	20230808	154500	104219525	4990	4990	4990	4990	0
304	20230808	154400	104219525	4990	4990	4990	4990	0
305	20230808	154300	104219525	4990	4990	4990	4990	0
306	20230808	154200	104219525	4990	4990	4990	4990	0
307	20230808	154100	104219525	4990	4990	4990	4990	0
308	20230808	154000	104219525	4990	4990	4990	4990	0
309	20230808	153900	104219525	4990	4990	4990	4990	0
310	20230808	153800	104219525	4990	4990	4990	4990	0
311	20230808	153700	104219525	4990	4990	4990	4990	0
312	20230808	153600	104219525	4990	4990	4990	4990	0
313	20230808	153500	104219525	4990	4990	4990	4990	0
314	20230808	153400	104219525	4990	4990	4990	4990	0
315	20230808	153300	104219525	4990	4990	4990	4990	0
316	20230808	153200	104219525	4990	4990	4990	4990	0
317	20230808	153100	104219525	4990	4990	4990	4990	0
318	20230808	153000	104219525	4990	4990	4990	4990	444
319	20230808	152900	102003965	4980	4980	4980	4980	0
320	20230808	152800	102003965	4980	4980	4980	4980	0
321	20230808	152700	102003965	4980	4980	4980	4980	0
322	20230808	152600	102003965	4980	4980	4980	4980	0
323	20230808	152500	102003965	4980	4980	4980	4980	0
324	20230808	152400	102003965	4980	4980	4980	4980	0
325	20230808	152300	102003965	4980	4980	4980	4980	0
326	20230808	152200	102003965	4980	4980	4980	4980	0
327	20230808	152100	102003965	4980	4980	4980	4980	0
328	20230808	152000	102003965	4980	4980	4980	4980	0
329	20230808	151900	102003965	4980	4985	4985	4980	201
330	20230808	151800	101002695	4985	4985	4985	4985	0
331	20230808	151700	101002695	4985	4985	4985	4985	0
332	20230808	151600	101002695	4985	4985	4985	4985	0
333	20230808	151500	101002695	4985	4985	4985	4985	0
334	20230808	151400	101002695	4985	4985	4985	4985	500
335	20230808	151300	98510195	4995	4995	4995	4995	0
336	20230808	151200	98510195	4995	4995	4995	4995	0
337	20230808	151100	98510195	4995	4995	4995	4995	0
338	20230808	151000	98510195	4995	4995	4995	4995	0
339	20230808	150900	98510195	4995	4995	4995	4995	0
340	20230808	150800	98510195	4995	4995	4995	4995	0
341	20230808	150700	98510195	4995	4995	4995	4995	3
342	20230808	150600	98495210	5000	4990	5000	4990	100
343	20230808	150500	97996170	4990	4990	4990	4990	0
344	20230808	150400	97996170	4990	4990	4990	4990	0
345	20230808	150300	97996170	4990	4990	4990	4990	0
346	20230808	150200	97996170	4990	4990	4990	4990	0
347	20230808	150100	97996170	4990	4990	4990	4990	4
348	20230808	150000	97976210	4990	4990	4990	4990	31
349	20230808	145900	97821520	5000	5000	5000	5000	0
350	20230808	145800	97821520	5000	5000	5000	5000	0
351	20230808	145700	97821520	5000	5000	5000	5000	0
352	20230808	145600	97821520	5000	5000	5000	5000	5
353	20230808	145500	97796520	4990	4990	4990	4990	0
354	20230808	145400	97796520	4990	4990	4990	4990	0
355	20230808	145300	97796520	4990	4990	4990	4990	0
356	20230808	145200	97796520	4990	4990	4990	4990	0
357	20230808	145100	97796520	4990	4990	4990	4990	0
358	20230808	145000	97796520	4990	4990	4990	4990	4
359	20230808	144900	97776560	4985	4985	4985	4985	0
360	20230808	144800	97776560	4985	4985	4985	4985	0
361	20230808	144700	97776560	4985	4985	4985	4985	112
362	20230808	144600	97218240	4990	4990	4990	4990	0
363	20230808	144500	97218240	4990	4990	4990	4990	0
364	20230808	144400	97218240	4990	4990	4990	4990	0
365	20230808	144300	97218240	4990	4990	4990	4990	0
366	20230808	144200	97218240	4990	4990	4990	4990	0
367	20230808	144100	97218240	4990	4990	4990	4990	0
368	20230808	144000	97218240	4990	4990	4990	4990	1
369	20230808	143900	97213250	4995	4995	4995	4995	0
370	20230808	143800	97213250	4995	4995	4995	4995	0
371	20230808	143700	97213250	4995	4995	4995	4995	0
372	20230808	143600	97213250	4995	4995	4995	4995	0
373	20230808	143500	97213250	4995	4995	4995	4995	0
374	20230808	143400	97213250	4995	4995	4995	4995	0
375	20230808	143300	97213250	4995	4995	4995	4995	0
376	20230808	143200	97213250	4995	4995	4995	4995	0
377	20230808	143100	97213250	4995	4995	4995	4995	0
378	20230808	143000	97213250	4995	4995	4995	4995	0
379	20230808	142900	97213250	4995	4995	4995	4995	0
380	20230808	142800	97213250	4995	4995	4995	4995	0
381	20230808	142700	97213250	4995	4995	4995	4995	0
382	20230808	142600	97213250	4995	4995	4995	4995	0
383	20230808	142500	97213250	4995	4995	4995	4995	0
384	20230808	142400	97213250	4995	4995	4995	4995	0
385	20230808	142300	97213250	4995	4995	4995	4995	8
386	20230808	142200	97173290	4995	4995	4995	4995	0
387	20230808	142100	97173290	4995	4990	4995	4990	4
388	20230808	142000	97153320	4980	4980	4980	4980	0
389	20230808	141900	97153320	4980	4980	4980	4980	0
390	20230808	141800	97153320	4980	4980	4980	4980	0
391	20230808	141700	97153320	4980	4980	4980	4980	0
392	20230808	141600	97153320	4980	4980	4980	4980	0
393	20230808	141500	97153320	4980	4980	4980	4980	0
394	20230808	141400	97153320	4980	4980	4980	4980	0
395	20230808	141300	97153320	4980	4980	4980	4980	0
396	20230808	141200	97153320	4980	4980	4980	4980	22
397	20230808	141100	97043760	4985	4985	4985	4985	0
398	20230808	141000	97043760	4985	4985	4985	4985	0
399	20230808	140900	97043760	4985	4985	4985	4985	277
400	20230808	140800	95662915	4985	4985	4985	4985	0
401	20230808	140700	95662915	4985	5000	5000	4985	100
402	20230808	140600	95164215	5010	5010	5010	5010	0
403	20230808	140500	95164215	5010	5010	5010	5010	0
404	20230808	140400	95164215	5010	5010	5010	5010	0
405	20230808	140300	95164215	5010	5010	5010	5010	19
406	20230808	140200	95069025	5010	5010	5010	5010	0
407	20230808	140100	95069025	5010	5010	5010	5010	0
408	20230808	140000	95069025	5010	5010	5010	5010	0
409	20230808	135900	95069025	5010	5010	5010	5010	0
410	20230808	135800	95069025	5010	5010	5010	5010	0
411	20230808	135700	95069025	5010	5010	5010	5010	0
412	20230808	135600	95069025	5010	5010	5010	5010	1
413	20230808	135500	95064015	5010	5010	5010	5010	0
414	20230808	135400	95064015	5010	5010	5010	5010	0
415	20230808	135300	95064015	5010	5010	5010	5010	0
416	20230808	135200	95064015	5010	5010	5010	5010	99
417	20230808	135100	94568025	5010	5010	5010	5010	0
418	20230808	135000	94568025	5010	5010	5010	5010	0
419	20230808	134900	94568025	5010	5010	5010	5010	0
420	20230808	134800	94568025	5010	5010	5010	5010	0
421	20230808	134700	94568025	5010	5010	5010	5010	0
422	20230808	134600	94568025	5010	5010	5010	5010	0
423	20230808	134500	94568025	5010	5010	5010	5010	0
424	20230808	134400	94568025	5010	5010	5010	5010	0
425	20230808	134300	94568025	5010	5010	5010	5010	0
426	20230808	134200	94568025	5010	5010	5010	5010	0
427	20230808	134100	94568025	5010	5010	5010	5010	0
428	20230808	134000	94568025	5010	5010	5010	5010	0
429	20230808	133900	94568025	5010	5010	5010	5010	0
430	20230808	133800	94568025	5010	5010	5010	5010	0
431	20230808	133700	94568025	5010	5010	5010	5010	1
432	20230808	133600	94563015	5000	5000	5000	5000	0
433	20230808	133500	94563015	5000	5000	5000	5000	0
434	20230808	133400	94563015	5000	5000	5000	5000	40
435	20230808	133300	94363015	4985	4985	4985	4985	0
436	20230808	133200	94363015	4985	4985	4985	4985	0
437	20230808	133100	94363015	4985	4985	4985	4985	0
438	20230808	133000	94363015	4985	4985	4985	4985	0
439	20230808	132900	94363015	4985	4985	4985	4985	0
440	20230808	132800	94363015	4985	4985	4985	4985	0
441	20230808	132700	94363015	4985	4985	4990	4985	570
442	20230808	132600	91519565	4985	4995	4995	4985	80
443	20230808	132500	91120695	4995	4995	4995	4995	0
444	20230808	132400	91120695	4995	4995	4995	4995	0
445	20230808	132300	91120695	4995	4995	4995	4995	31
446	20230808	132200	90965850	4995	4995	4995	4995	0
447	20230808	132100	90965850	4995	4995	4995	4995	2
448	20230808	132000	90955860	4985	4985	4985	4985	0
449	20230808	131900	90955860	4985	4985	4985	4985	0
450	20230808	131800	90955860	4985	4985	4985	4985	0
451	20230808	131700	90955860	4985	4985	4985	4985	0
452	20230808	131600	90955860	4985	4985	4985	4985	0
453	20230808	131500	90955860	4985	4985	4985	4985	0
454	20230808	131400	90955860	4985	4985	4985	4985	0
455	20230808	131300	90955860	4985	4995	4995	4985	50
456	20230808	131200	90706410	4990	4990	4990	4990	0
457	20230808	131100	90706410	4990	4990	4990	4990	0
458	20230808	131000	90706410	4990	4990	4990	4990	0
459	20230808	130900	90706410	4990	4990	4990	4990	0
460	20230808	130800	90706410	4990	4990	4990	4990	0
461	20230808	130700	90706410	4990	4990	4990	4990	0
462	20230808	130600	90706410	4990	4995	4995	4990	20
463	20230808	130500	90606530	4995	4995	4995	4995	1
464	20230808	130400	90601535	4985	4985	4985	4985	0
465	20230808	130300	90601535	4985	4985	4985	4985	0
466	20230808	130200	90601535	4985	4985	4985	4985	0
467	20230808	130100	90601535	4985	4985	4985	4985	0
468	20230808	130000	90601535	4985	4985	4985	4985	0
469	20230808	125900	90601535	4985	4985	4985	4985	0
470	20230808	125800	90601535	4985	4985	4985	4985	0
471	20230808	125700	90601535	4985	4985	4985	4985	200
472	20230808	125600	89604535	5020	5020	5020	5020	1
473	20230808	125500	89599515	4985	4985	4985	4985	0
474	20230808	125400	89599515	4985	4985	4985	4985	0
475	20230808	125300	89599515	4985	4985	4985	4985	0
476	20230808	125200	89599515	4985	4985	4985	4985	0
477	20230808	125100	89599515	4985	4985	4985	4985	0
478	20230808	125000	89599515	4985	4985	4985	4985	0
479	20230808	124900	89599515	4985	4985	4985	4985	0
480	20230808	124800	89599515	4985	4985	4985	4985	0
481	20230808	124700	89599515	4985	5000	5000	4985	900
482	20230808	124600	85106845	5010	5010	5010	5010	0
483	20230808	124500	85106845	5010	5010	5010	5010	0
484	20230808	124400	85106845	5010	5010	5010	5010	0
485	20230808	124300	85106845	5010	5010	5010	5010	0
486	20230808	124200	85106845	5010	5010	5010	5010	0
487	20230808	124100	85106845	5010	5010	5010	5010	0
488	20230808	124000	85106845	5010	5010	5010	5010	0
489	20230808	123900	85106845	5010	5010	5010	5010	0
490	20230808	123800	85106845	5010	5010	5010	5010	10
491	20230808	123700	85056745	5000	5000	5000	5000	0
492	20230808	123600	85056745	5000	5000	5000	5000	0
493	20230808	123500	85056745	5000	5000	5000	5000	50
494	20230808	123400	84806745	5000	5000	5000	5000	0
495	20230808	123300	84806745	5000	5000	5000	5000	0
496	20230808	123200	84806745	5000	5000	5000	5000	0
497	20230808	123100	84806745	5000	5000	5000	5000	0
498	20230808	123000	84806745	5000	5000	5000	5000	0
499	20230808	122900	84806745	5000	5000	5000	5000	0
500	20230808	122800	84806745	5000	5000	5000	5000	0
501	20230808	122700	84806745	5000	5000	5000	5000	0
502	20230808	122600	84806745	5000	5000	5000	5000	0
503	20230808	122500	84806745	5000	5000	5000	5000	0
504	20230808	122400	84806745	5000	5000	5000	5000	0
505	20230808	122300	84806745	5000	5000	5000	5000	0
506	20230808	122200	84806745	5000	5000	5000	5000	95
507	20230808	122100	84331745	5000	5000	5000	5000	0
508	20230808	122000	84331745	5000	5000	5000	5000	0
509	20230808	121900	84331745	5000	5000	5000	5000	0
510	20230808	121800	84331745	5000	5000	5000	5000	0
511	20230808	121700	84331745	5000	5000	5000	5000	0
512	20230808	121600	84331745	5000	5000	5000	5000	0
513	20230808	121500	84331745	5000	5000	5000	5000	10
514	20230808	121400	84281745	5000	5000	5000	5000	0
515	20230808	121300	84281745	5000	5000	5000	5000	0
516	20230808	121200	84281745	5000	5000	5000	5000	3
517	20230808	121100	84266745	5000	5000	5000	5000	0
518	20230808	121000	84266745	5000	5000	5000	5000	100
519	20230808	120900	83766745	5000	5000	5000	5000	500
520	20230808	120800	81266745	5000	5000	5000	5000	0
521	20230808	120700	81266745	5000	5000	5000	5000	0
522	20230808	120600	81266745	5000	5000	5000	5000	0
523	20230808	120500	81266745	5000	5000	5000	5000	0
524	20230808	120400	81266745	5000	5000	5000	5000	1
525	20230808	120300	81261745	5000	5000	5000	5000	0
526	20230808	120200	81261745	5000	5000	5000	5000	0
527	20230808	120100	81261745	5000	5000	5000	5000	0
528	20230808	120000	81261745	5000	5000	5000	5000	225
529	20230808	115900	80136745	5000	5000	5000	5000	0
530	20230808	115800	80136745	5000	5000	5000	5000	0
531	20230808	115700	80136745	5000	5000	5000	5000	0
532	20230808	115600	80136745	5000	5000	5000	5000	0
533	20230808	115500	80136745	5000	5000	5000	5000	0
534	20230808	115400	80136745	5000	5000	5000	5000	0
535	20230808	115300	80136745	5000	5000	5000	5000	0
536	20230808	115200	80136745	5000	5000	5000	5000	0
537	20230808	115100	80136745	5000	5000	5000	5000	0
538	20230808	115000	80136745	5000	5000	5000	5000	0
539	20230808	114900	80136745	5000	5000	5000	5000	0
540	20230808	114800	80136745	5000	5000	5000	5000	0
541	20230808	114700	80136745	5000	5000	5000	5000	67
542	20230808	114600	79801745	5030	5030	5030	5030	0
543	20230808	114500	79801745	5030	5030	5030	5030	0
544	20230808	114400	79801745	5030	5030	5030	5030	0
545	20230808	114300	79801745	5030	5030	5030	5030	0
546	20230808	114200	79801745	5030	5030	5030	5030	0
547	20230808	114100	79801745	5030	5030	5030	5030	0
548	20230808	114000	79801745	5030	5030	5030	5030	0
549	20230808	113900	79801745	5030	5030	5030	5030	0
550	20230808	113800	79801745	5030	5030	5030	5030	0
551	20230808	113700	79801745	5030	5030	5030	5030	0
552	20230808	113600	79801745	5030	5030	5030	5030	50
553	20230808	113500	79550245	4990	4990	4990	4990	0
554	20230808	113400	79550245	4990	4990	4990	4990	0
555	20230808	113300	79550245	4990	4990	4990	4990	0
556	20230808	113200	79550245	4990	4990	4990	4990	0
557	20230808	113100	79550245	4990	4990	4990	4990	0
558	20230808	113000	79550245	4990	4990	4990	4990	0
559	20230808	112900	79550245	4990	4990	4990	4990	25
560	20230808	112800	79425495	4995	4995	4995	4995	0
561	20230808	112700	79425495	4995	4995	4995	4995	0
562	20230808	112600	79425495	4995	4995	4995	4995	0
563	20230808	112500	79425495	4995	4995	4995	4995	0
564	20230808	112400	79425495	4995	4995	4995	4995	200
565	20230808	112300	78426495	5010	5010	5010	5010	0
566	20230808	112200	78426495	5010	5010	5010	5010	0
567	20230808	112100	78426495	5010	5010	5010	5010	0
568	20230808	112000	78426495	5010	5010	5010	5010	0
569	20230808	111900	78426495	5010	4990	5010	4990	2719
570	20230808	111800	64833345	4985	4985	4985	4985	0
571	20230808	111700	64833345	4985	4985	4985	4985	72
572	20230808	111600	64474425	4990	4990	4990	4990	880
573	20230808	111500	60083225	4990	4995	4995	4990	1168
574	20230808	111400	54254895	4990	4990	4990	4990	0
575	20230808	111300	54254895	4990	4995	4995	4990	125
576	20230808	111200	53631135	4995	4995	4995	4995	0
577	20230808	111100	53631135	4995	4995	4995	4995	0
578	20230808	111000	53631135	4995	5000	5000	4995	1728
579	20230808	110900	44992690	5010	5010	5010	5010	0
580	20230808	110800	44992690	5010	5010	5010	5010	0
581	20230808	110700	44992690	5010	5010	5010	5010	731
582	20230808	110600	41330380	5000	5000	5000	5000	0
583	20230808	110500	41330380	5000	5000	5000	5000	0
584	20230808	110400	41330380	5000	5000	5000	5000	0
585	20230808	110300	41330380	5000	5000	5000	5000	0
586	20230808	110200	41330380	5000	5010	5010	5000	600
587	20230808	110100	38325090	5010	5010	5010	5010	0
588	20230808	110000	38325090	5010	5010	5010	5010	205
589	20230808	105900	37298040	5020	5020	5020	5020	0
590	20230808	105800	37298040	5020	5020	5020	5020	0
591	20230808	105700	37298040	5020	5020	5020	5020	28
592	20230808	105600	37157480	5030	5030	5030	5030	0
593	20230808	105500	37157480	5030	5030	5030	5030	0
594	20230808	105400	37157480	5030	5030	5030	5030	39
595	20230808	105300	36961310	5030	5030	5030	5030	9
596	20230808	105200	36916040	5030	5030	5030	5030	0
597	20230808	105100	36916040	5030	5030	5030	5030	0
598	20230808	105000	36916040	5030	5030	5030	5030	0
599	20230808	104900	36916040	5030	5030	5030	5030	0
600	20230808	104800	36916040	5030	5030	5030	5030	0
601	20230808	104700	36916040	5030	5030	5030	5030	0
602	20230808	104600	36916040	5030	5030	5030	5030	0
603	20230808	104500	36916040	5030	5030	5030	5030	20
604	20230808	104400	36815440	5030	5030	5030	5030	100
605	20230808	104300	36312440	5030	5030	5030	5030	0
606	20230808	104200	36312440	5030	5030	5030	5030	0
607	20230808	104100	36312440	5030	5030	5030	5030	1
608	20230808	104000	36307410	5050	5050	5050	5050	0
609	20230808	103900	36307410	5050	5050	5050	5050	0
610	20230808	103800	36307410	5050	5050	5050	5050	1
611	20230808	103700	36302360	5050	5050	5050	5050	5
612	20230808	103600	36277110	5050	5050	5050	5050	0
613	20230808	103500	36277110	5050	5050	5050	5050	0
614	20230808	103400	36277110	5050	5050	5050	5050	0
615	20230808	103300	36277110	5050	5050	5050	5050	0
616	20230808	103200	36277110	5050	5050	5050	5050	0
617	20230808	103100	36277110	5050	5050	5050	5050	10
618	20230808	103000	36226610	5050	5050	5050	5050	0
619	20230808	102900	36226610	5050	5050	5050	5050	1
620	20230808	102800	36221560	5040	5040	5040	5040	0
621	20230808	102700	36221560	5040	5040	5040	5040	50
622	20230808	102600	35969560	5060	5060	5060	5060	0
623	20230808	102500	35969560	5060	5060	5060	5060	1
624	20230808	102400	35964500	5060	5060	5060	5060	0
625	20230808	102300	35964500	5060	5060	5060	5060	0
626	20230808	102200	35964500	5060	5060	5060	5060	0
627	20230808	102100	35964500	5060	5030	5060	5030	40
628	20230808	102000	35762640	5070	5040	5070	5040	388
629	20230808	101900	33804950	5040	5040	5040	5040	0
630	20230808	101800	33804950	5040	5040	5040	5040	1539
631	20230808	101700	26048390	5060	5060	5060	5060	0
632	20230808	101600	26048390	5060	5060	5060	5060	0
633	20230808	101500	26048390	5060	5060	5060	5060	2
634	20230808	101400	26038270	5060	5060	5060	5060	0
635	20230808	101300	26038270	5060	5060	5060	5060	0
636	20230808	101200	26038270	5060	5060	5060	5060	0
637	20230808	101100	26038270	5060	5060	5060	5060	0
638	20230808	101000	26038270	5060	5060	5060	5060	0
639	20230808	100900	26038270	5060	5060	5060	5060	0
640	20230808	100800	26038270	5060	5060	5060	5060	0
641	20230808	100700	26038270	5060	5060	5060	5060	0
642	20230808	100600	26038270	5060	5060	5060	5060	0
643	20230808	100500	26038270	5060	5060	5060	5060	206
644	20230808	100400	24995910	5060	5040	5060	5040	937
645	20230808	100300	20273410	5040	5040	5040	5040	264
646	20230808	100200	18942850	5050	5050	5050	5050	3
647	20230808	100100	18927700	5050	5050	5050	5050	0
648	20230808	100000	18927700	5050	5050	5050	5050	0
649	20230808	095900	18927700	5050	5050	5050	5050	10
650	20230808	095800	18877200	5060	5060	5060	5060	0
651	20230808	095700	18877200	5060	5060	5060	5060	0
652	20230808	095600	18877200	5060	5060	5060	5060	0
653	20230808	095500	18877200	5060	5060	5060	5060	0
654	20230808	095400	18877200	5060	5060	5060	5060	4
655	20230808	095300	18856960	5060	5040	5060	5040	16
656	20230808	095200	18776120	5050	5040	5050	5040	3
657	20230808	095100	18760990	5030	5030	5030	5030	89
658	20230808	095000	18313320	5040	5040	5040	5040	10
659	20230808	094900	18262920	5040	5040	5040	5040	0
660	20230808	094800	18262920	5040	5040	5040	5040	0
661	20230808	094700	18262920	5040	5040	5040	5040	1
662	20230808	094600	18257880	5020	5020	5020	5020	0
663	20230808	094500	18257880	5020	5020	5020	5020	31
664	20230808	094400	18102260	5060	5060	5060	5060	16
665	20230808	094300	18021300	5060	5060	5060	5060	0
666	20230808	094200	18021300	5060	5060	5060	5060	0
667	20230808	094100	18021300	5060	5060	5060	5060	16
668	20230808	094000	17940340	5060	5060	5060	5060	0
669	20230808	093900	17940340	5060	5060	5060	5060	0
670	20230808	093800	17940340	5060	5020	5060	5020	67
671	20230808	093700	17601680	5010	5010	5010	5010	0
672	20230808	093600	17601680	5010	5010	5010	5010	0
673	20230808	093500	17601680	5010	5020	5020	5010	260
674	20230808	093400	16298550	5000	5000	5000	5000	0
675	20230808	093300	16298550	5000	5000	5000	5000	0
676	20230808	093200	16298550	5000	5000	5000	5000	0
677	20230808	093100	16298550	5000	5000	5000	5000	0
678	20230808	093000	16298550	5000	5000	5000	5000	0
679	20230808	092900	16298550	5000	5000	5000	5000	0
680	20230808	092800	16298550	5000	5000	5000	5000	0
681	20230808	092700	16298550	5000	5000	5000	5000	0
682	20230808	092600	16298550	5000	5000	5000	5000	0
683	20230808	092500	16298550	5000	5000	5000	5000	0
684	20230808	092400	16298550	5000	5000	5000	5000	0
685	20230808	092300	16298550	5000	5000	5000	5000	0
686	20230808	092200	16298550	5000	5000	5000	5000	0
687	20230808	092100	16298550	5000	5000	5000	5000	0
688	20230808	092000	16298550	5000	5000	5000	5000	0
689	20230808	091900	16298550	5000	5000	5000	5000	0
690	20230808	091800	16298550	5000	5010	5010	5000	1000
691	20230808	091700	11294760	5010	5010	5010	5010	0
692	20230808	091600	11294760	5010	5020	5020	5010	275
693	20230808	091500	9915740	5050	5040	5050	5040	123
694	20230808	091400	9294640	5020	5020	5020	5020	0
695	20230808	091300	9294640	5020	5020	5020	5020	10
696	20230808	091200	9244440	5000	5000	5000	5000	0
697	20230808	091100	9244440	5000	5000	5000	5000	0
698	20230808	091000	9244440	5000	5000	5000	5000	0
699	20230808	090900	9244440	5000	5030	5030	5000	797
700	20230808	090800	5258060	5050	5050	5050	5050	0
701	20230808	090700	5258060	5050	5050	5050	5050	0
702	20230808	090600	5258060	5050	5050	5050	5050	100
703	20230808	090500	4753060	5050	5050	5050	5050	10
704	20230808	090400	4702560	5040	5040	5040	5040	0
705	20230808	090300	4702560	5040	5040	5040	5040	86
706	20230808	090200	4269120	5070	5070	5070	5070	0
707	20230808	090100	4269120	5070	5070	5070	5070	0
708	20230808	090000	4269120	5070	5030	5070	5030	848