KissMeData/001420/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	183300	18718080	4990	4990	4990	4990	3
3	20230801	183200	18718080	4990	4990	4990	4990	0
4	20230801	183100	18718080	4990	4990	4990	4990	0
5	20230801	183000	18718080	4990	4990	4990	4990	0
6	20230801	182900	18718080	4990	4990	4990	4990	0
7	20230801	182800	18718080	4990	4990	4990	4990	0
8	20230801	182700	18718080	4990	4990	4990	4990	0
9	20230801	182600	18718080	4990	4990	4990	4990	0
10	20230801	182500	18718080	4990	4990	4990	4990	0
11	20230801	182400	18718080	4990	4990	4990	4990	0
12	20230801	182300	18718080	4990	4990	4990	4990	0
13	20230801	182200	18718080	4990	4990	4990	4990	0
14	20230801	182100	18718080	4990	4990	4990	4990	0
15	20230801	182000	18718080	4990	4990	4990	4990	0
16	20230801	181900	18718080	4990	4990	4990	4990	0
17	20230801	181800	18718080	4990	4990	4990	4990	0
18	20230801	181700	18718080	4990	4990	4990	4990	0
19	20230801	181600	18718080	4990	4990	4990	4990	0
20	20230801	181500	18718080	4990	4990	4990	4990	0
21	20230801	181400	18718080	4990	4990	4990	4990	0
22	20230801	181300	18718080	4990	4990	4990	4990	0
23	20230801	181200	18718080	4990	4990	4990	4990	0
24	20230801	181100	18718080	4990	4990	4990	4990	0
25	20230801	181000	18718080	4990	4990	4990	4990	0
26	20230801	180900	18718080	4990	4990	4990	4990	0
27	20230801	180800	18718080	4990	4990	4990	4990	0
28	20230801	180700	18718080	4990	4990	4990	4990	0
29	20230801	180600	18718080	4990	4990	4990	4990	0
30	20230801	180500	18718080	4990	4990	4990	4990	0
31	20230801	180400	18718080	4990	4990	4990	4990	0
32	20230801	180300	18718080	4990	4990	4990	4990	3
33	20230801	180200	18718080	4990	4990	4990	4990	0
34	20230801	180100	18718080	4990	4990	4990	4990	0
35	20230801	180000	18718080	4990	4990	4990	4990	0
36	20230801	175900	18718080	4990	4990	4990	4990	0
37	20230801	175800	18718080	4990	4990	4990	4990	0
38	20230801	175700	18718080	4990	4990	4990	4990	0
39	20230801	175600	18718080	4990	4990	4990	4990	0
40	20230801	175500	18718080	4990	4990	4990	4990	0
41	20230801	175400	18718080	4990	4990	4990	4990	0
42	20230801	175300	18718080	4990	4990	4990	4990	0
43	20230801	175200	18718080	4990	4990	4990	4990	0
44	20230801	175100	18718080	4990	4990	4990	4990	0
45	20230801	175000	18718080	4990	4990	4990	4990	0
46	20230801	174900	18718080	4990	4990	4990	4990	0
47	20230801	174800	18718080	4990	4990	4990	4990	0
48	20230801	174700	18718080	4990	4990	4990	4990	0
49	20230801	174600	18718080	4990	4990	4990	4990	0
50	20230801	174500	18718080	4990	4990	4990	4990	0
51	20230801	174400	18718080	4990	4990	4990	4990	0
52	20230801	174300	18718080	4990	4990	4990	4990	0
53	20230801	174200	18718080	4990	4990	4990	4990	0
54	20230801	174100	18718080	4990	4990	4990	4990	0
55	20230801	174000	18718080	4990	4990	4990	4990	0
56	20230801	173900	18718080	4990	4990	4990	4990	0
57	20230801	173800	18718080	4990	4990	4990	4990	0
58	20230801	173700	18718080	4990	4990	4990	4990	0
59	20230801	173600	18718080	4990	4990	4990	4990	0
60	20230801	173500	18718080	4990	4990	4990	4990	0
61	20230801	173400	18718080	4990	4990	4990	4990	0
62	20230801	173300	18718080	4990	4990	4990	4990	3
63	20230801	173200	18718080	4990	4990	4990	4990	0
64	20230801	173100	18718080	4990	4990	4990	4990	0
65	20230801	173000	18718080	4990	4990	4990	4990	0
66	20230801	172900	18718080	4990	4990	4990	4990	0
67	20230801	172800	18718080	4990	4990	4990	4990	0
68	20230801	172700	18718080	4990	4990	4990	4990	0
69	20230801	172600	18718080	4990	4990	4990	4990	0
70	20230801	172500	18718080	4990	4990	4990	4990	0
71	20230801	172400	18718080	4990	4990	4990	4990	0
72	20230801	172300	18718080	4990	4990	4990	4990	0
73	20230801	172200	18718080	4990	4990	4990	4990	0
74	20230801	172100	18718080	4990	4990	4990	4990	0
75	20230801	172000	18718080	4990	4990	4990	4990	0
76	20230801	171900	18718080	4990	4990	4990	4990	0
77	20230801	171800	18718080	4990	4990	4990	4990	0
78	20230801	171700	18718080	4990	4990	4990	4990	0
79	20230801	171600	18718080	4990	4990	4990	4990	0
80	20230801	171500	18718080	4990	4990	4990	4990	0
81	20230801	171400	18718080	4990	4990	4990	4990	0
82	20230801	171300	18718080	4990	4990	4990	4990	0
83	20230801	171200	18718080	4990	4990	4990	4990	0
84	20230801	171100	18718080	4990	4990	4990	4990	0
85	20230801	171000	18718080	4990	4990	4990	4990	0
86	20230801	170900	18718080	4990	4990	4990	4990	0
87	20230801	170800	18718080	4990	4990	4990	4990	0
88	20230801	170700	18718080	4990	4990	4990	4990	0
89	20230801	170600	18718080	4990	4990	4990	4990	0
90	20230801	170500	18718080	4990	4990	4990	4990	0
91	20230801	170400	18718080	4990	4990	4990	4990	0
92	20230801	170300	18718080	4990	4990	4990	4990	3
93	20230801	170200	18718080	4990	4990	4990	4990	0
94	20230801	170100	18718080	4990	4990	4990	4990	0
95	20230801	170000	18718080	4990	4990	4990	4990	0
96	20230801	165900	18718080	4990	4990	4990	4990	0
97	20230801	165800	18718080	4990	4990	4990	4990	0
98	20230801	165700	18718080	4990	4990	4990	4990	0
99	20230801	165600	18718080	4990	4990	4990	4990	0
100	20230801	165500	18718080	4990	4990	4990	4990	0
101	20230801	165400	18718080	4990	4990	4990	4990	0
102	20230801	165300	18718080	4990	4990	4990	4990	0
103	20230801	165200	18718080	4990	4990	4990	4990	0
104	20230801	165100	18718080	4990	4990	4990	4990	0
105	20230801	165000	18718080	4990	4990	4990	4990	0
106	20230801	164900	18718080	4990	4990	4990	4990	0
107	20230801	164800	18718080	4990	4990	4990	4990	0
108	20230801	164700	18718080	4990	4990	4990	4990	0
109	20230801	164600	18718080	4990	4990	4990	4990	0
110	20230801	164500	18718080	4990	4990	4990	4990	0
111	20230801	164400	18718080	4990	4990	4990	4990	0
112	20230801	164300	18718080	4990	4990	4990	4990	0
113	20230801	164200	18718080	4990	4990	4990	4990	0
114	20230801	164100	18718080	4990	4990	4990	4990	0
115	20230801	164000	18718080	4990	4990	4990	4990	0
116	20230801	163900	18718080	4990	4990	4990	4990	0
117	20230801	163800	18718080	4990	4990	4990	4990	0
118	20230801	163700	18718080	4990	4990	4990	4990	0
119	20230801	163600	18718080	4990	4990	4990	4990	0
120	20230801	163500	18718080	4990	4990	4990	4990	0
121	20230801	163400	18718080	4990	4990	4990	4990	0
122	20230801	163300	18718080	4990	4990	4990	4990	3
123	20230801	163200	18718080	4990	4990	4990	4990	0
124	20230801	163100	18718080	4990	4990	4990	4990	0
125	20230801	163000	18718080	4990	4990	4990	4990	0
126	20230801	162900	18718080	4990	4990	4990	4990	0
127	20230801	162800	18718080	4990	4990	4990	4990	0
128	20230801	162700	18718080	4990	4990	4990	4990	0
129	20230801	162600	18718080	4990	4990	4990	4990	0
130	20230801	162500	18718080	4990	4990	4990	4990	0
131	20230801	162400	18718080	4990	4990	4990	4990	0
132	20230801	162300	18718080	4990	4990	4990	4990	0
133	20230801	162200	18718080	4990	4990	4990	4990	0
134	20230801	162100	18718080	4990	4990	4990	4990	0
135	20230801	162000	18718080	4990	4990	4990	4990	0
136	20230801	161900	18718080	4990	4990	4990	4990	0
137	20230801	161800	18718080	4990	4990	4990	4990	0
138	20230801	161700	18718080	4990	4990	4990	4990	0
139	20230801	161600	18718080	4990	4990	4990	4990	0
140	20230801	161500	18718080	4990	4990	4990	4990	0
141	20230801	161400	18718080	4990	4990	4990	4990	0
142	20230801	161300	18718080	4990	4990	4990	4990	0
143	20230801	161200	18718080	4990	4990	4990	4990	0
144	20230801	161100	18718080	4990	4990	4990	4990	0
145	20230801	161000	18718080	4990	4990	4990	4990	0
146	20230801	160900	18718080	4990	4990	4990	4990	0
147	20230801	160800	18718080	4990	4990	4990	4990	0
148	20230801	160700	18718080	4990	4990	4990	4990	0
149	20230801	160600	18718080	4990	4990	4990	4990	0
150	20230801	160500	18718080	4990	4990	4990	4990	0
151	20230801	160400	18718080	4990	4990	4990	4990	0
152	20230801	160300	18718080	4990	4990	4990	4990	3
153	20230801	160200	18718080	4990	4990	4990	4990	0
154	20230801	160100	18718080	4990	4990	4990	4990	0
155	20230801	160000	18718080	4990	4990	4990	4990	0
156	20230801	155900	18718080	4990	4990	4990	4990	0
157	20230801	155800	18718080	4990	4990	4990	4990	0
158	20230801	155700	18718080	4990	4990	4990	4990	0
159	20230801	155600	18718080	4990	4990	4990	4990	0
160	20230801	155500	18718080	4990	4990	4990	4990	0
161	20230801	155400	18718080	4990	4990	4990	4990	0
162	20230801	155300	18718080	4990	4990	4990	4990	0
163	20230801	155200	18718080	4990	4990	4990	4990	0
164	20230801	155100	18718080	4990	4990	4990	4990	0
165	20230801	155000	18718080	4990	4990	4990	4990	0
166	20230801	154900	18718080	4990	4990	4990	4990	0
167	20230801	154800	18718080	4990	4990	4990	4990	0
168	20230801	154700	18718080	4990	4990	4990	4990	0
169	20230801	154600	18718080	4990	4990	4990	4990	0
170	20230801	154500	18718080	4990	4990	4990	4990	0
171	20230801	154400	18718080	4990	4990	4990	4990	0
172	20230801	154300	18718080	4990	4990	4990	4990	0
173	20230801	154200	18718080	4990	4990	4990	4990	0
174	20230801	154100	18718080	4990	4990	4990	4990	0
175	20230801	154000	18718080	4990	4990	4990	4990	0
176	20230801	153900	18718080	4990	4990	4990	4990	0
177	20230801	153800	18718080	4990	4990	4990	4990	0
178	20230801	153700	18718080	4990	4990	4990	4990	0
179	20230801	153600	18718080	4990	4990	4990	4990	0
180	20230801	153500	18718080	4990	4990	4990	4990	0
181	20230801	153400	18718080	4990	4990	4990	4990	0
182	20230801	153300	18718080	4990	4990	4990	4990	3
183	20230801	153200	18718080	4990	4990	4990	4990	0
184	20230801	153100	18718080	4990	4990	4990	4990	0
185	20230801	153000	18718080	4990	4990	4990	4990	3
186	20230801	152900	18703110	5000	5000	5000	5000	0
187	20230801	152800	18703110	5000	5000	5000	5000	0
188	20230801	152700	18703110	5000	5000	5000	5000	0
189	20230801	152600	18703110	5000	5000	5000	5000	0
190	20230801	152500	18703110	5000	5000	5000	5000	0
191	20230801	152400	18703110	5000	5000	5000	5000	0
192	20230801	152300	18703110	5000	5000	5000	5000	0
193	20230801	152200	18703110	5000	5000	5000	5000	0
194	20230801	152100	18703110	5000	5000	5000	5000	0
195	20230801	152000	18703110	5000	5000	5000	5000	0
196	20230801	151900	18703110	5000	5000	5000	5000	0
197	20230801	151800	18703110	5000	4945	5000	4945	818
198	20230801	151700	14623135	4960	4960	4960	4960	0
199	20230801	151600	14623135	4960	4960	4960	4960	0
200	20230801	151500	14623135	4960	4960	4960	4960	0
201	20230801	151400	14623135	4960	4960	4960	4960	0
202	20230801	151300	14623135	4960	4925	4960	4885	833
203	20230801	151200	10547710	4980	4980	4980	4980	0
204	20230801	151100	10547710	4980	4980	4980	4980	0
205	20230801	151000	10547710	4980	4980	4980	4980	0
206	20230801	150900	10547710	4980	4980	4980	4980	0
207	20230801	150800	10547710	4980	4980	4980	4980	0
208	20230801	150700	10547710	4980	4980	4980	4980	0
209	20230801	150600	10547710	4980	4980	4980	4980	0
210	20230801	150500	10547710	4980	4980	4980	4980	0
211	20230801	150400	10547710	4980	4980	4980	4980	0
212	20230801	150300	10547710	4980	4980	4980	4980	0
213	20230801	150200	10547710	4980	4980	4980	4980	0
214	20230801	150100	10547710	4980	4980	4980	4980	0
215	20230801	150000	10547710	4980	4980	4980	4980	0
216	20230801	145900	10547710	4980	4980	4980	4980	0
217	20230801	145800	10547710	4980	4980	4980	4980	0
218	20230801	145700	10547710	4980	4980	4980	4980	0
219	20230801	145600	10547710	4980	4980	4980	4980	0
220	20230801	145500	10547710	4980	4980	4980	4980	0
221	20230801	145400	10547710	4980	4980	4980	4980	0
222	20230801	145300	10547710	4980	4980	4980	4980	0
223	20230801	145200	10547710	4980	4980	4980	4980	0
224	20230801	145100	10547710	4980	4980	4980	4980	0
225	20230801	145000	10547710	4980	4980	4980	4980	0
226	20230801	144900	10547710	4980	4980	4980	4980	0
227	20230801	144800	10547710	4980	4980	4980	4980	0
228	20230801	144700	10547710	4980	4980	4980	4980	0
229	20230801	144600	10547710	4980	4980	4980	4980	0
230	20230801	144500	10547710	4980	4980	4980	4980	0
231	20230801	144400	10547710	4980	4980	4980	4980	0
232	20230801	144300	10547710	4980	4980	4980	4980	0
233	20230801	144200	10547710	4980	4980	4980	4980	0
234	20230801	144100	10547710	4980	4980	4980	4980	0
235	20230801	144000	10547710	4980	4980	4980	4980	0
236	20230801	143900	10547710	4980	4980	4980	4980	0
237	20230801	143800	10547710	4980	4980	4980	4980	0
238	20230801	143700	10547710	4980	4980	4980	4980	0
239	20230801	143600	10547710	4980	4980	4980	4980	0
240	20230801	143500	10547710	4980	4980	4980	4980	0
241	20230801	143400	10547710	4980	4980	4980	4980	0
242	20230801	143300	10547710	4980	4980	4980	4980	0
243	20230801	143200	10547710	4980	4980	4980	4980	0
244	20230801	143100	10547710	4980	4980	4980	4980	0
245	20230801	143000	10547710	4980	4980	4980	4980	0
246	20230801	142900	10547710	4980	4980	4980	4980	0
247	20230801	142800	10547710	4980	4980	4980	4980	0
248	20230801	142700	10547710	4980	4980	4980	4980	0
249	20230801	142600	10547710	4980	4980	4980	4980	0
250	20230801	142500	10547710	4980	4980	4980	4980	0
251	20230801	142400	10547710	4980	4980	4980	4980	0
252	20230801	142300	10547710	4980	4980	4980	4980	0
253	20230801	142200	10547710	4980	4980	4980	4980	0
254	20230801	142100	10547710	4980	4980	4980	4980	0
255	20230801	142000	10547710	4980	4980	4980	4980	0
256	20230801	141900	10547710	4980	4980	4980	4980	0
257	20230801	141800	10547710	4980	4980	4980	4980	0
258	20230801	141700	10547710	4980	4980	4980	4980	0
259	20230801	141600	10547710	4980	4980	4980	4980	0
260	20230801	141500	10547710	4980	4980	4980	4980	0
261	20230801	141400	10547710	4980	4980	4980	4980	0
262	20230801	141300	10547710	4980	4980	4980	4980	0
263	20230801	141200	10547710	4980	4980	4980	4980	0
264	20230801	141100	10547710	4980	4980	4980	4980	0
265	20230801	141000	10547710	4980	4980	4980	4980	0
266	20230801	140900	10547710	4980	4980	4980	4980	0
267	20230801	140800	10547710	4980	4980	4980	4980	0
268	20230801	140700	10547710	4980	4980	4980	4980	0
269	20230801	140600	10547710	4980	4980	4980	4980	0
270	20230801	140500	10547710	4980	4980	4980	4980	0
271	20230801	140400	10547710	4980	4980	4980	4980	0
272	20230801	140300	10547710	4980	4980	4980	4980	0
273	20230801	140200	10547710	4980	4980	4980	4980	0
274	20230801	140100	10547710	4980	4980	4980	4980	0
275	20230801	140000	10547710	4980	4980	4980	4980	0
276	20230801	135900	10547710	4980	4980	4980	4980	0
277	20230801	135800	10547710	4980	4980	4980	4980	0
278	20230801	135700	10547710	4980	4980	4980	4980	0
279	20230801	135600	10547710	4980	4980	4980	4980	0
280	20230801	135500	10547710	4980	4980	4980	4980	0
281	20230801	135400	10547710	4980	4980	4980	4980	0
282	20230801	135300	10547710	4980	4980	4980	4980	0
283	20230801	135200	10547710	4980	4980	4980	4980	0
284	20230801	135100	10547710	4980	4980	4980	4980	0
285	20230801	135000	10547710	4980	4980	4980	4980	0
286	20230801	134900	10547710	4980	4980	4980	4980	0
287	20230801	134800	10547710	4980	4980	4980	4980	0
288	20230801	134700	10547710	4980	4980	4980	4980	0
289	20230801	134600	10547710	4980	4980	4980	4980	0
290	20230801	134500	10547710	4980	4980	4980	4980	0
291	20230801	134400	10547710	4980	4980	4980	4980	0
292	20230801	134300	10547710	4980	4980	4980	4980	0
293	20230801	134200	10547710	4980	4980	4980	4980	0
294	20230801	134100	10547710	4980	4980	4980	4980	0
295	20230801	134000	10547710	4980	4980	4980	4980	0
296	20230801	133900	10547710	4980	4980	4980	4980	0
297	20230801	133800	10547710	4980	4980	4980	4980	0
298	20230801	133700	10547710	4980	4980	4980	4980	0
299	20230801	133600	10547710	4980	4980	4980	4980	0
300	20230801	133500	10547710	4980	4980	4980	4980	0
301	20230801	133400	10547710	4980	4980	4980	4980	0
302	20230801	133300	10547710	4980	4980	4980	4980	0
303	20230801	133200	10547710	4980	4980	4980	4980	0
304	20230801	133100	10547710	4980	4980	4980	4980	0
305	20230801	133000	10547710	4980	4980	4980	4980	0
306	20230801	132900	10547710	4980	4980	4980	4980	0
307	20230801	132800	10547710	4980	4980	4980	4980	0
308	20230801	132700	10547710	4980	4980	4980	4980	0
309	20230801	132600	10547710	4980	4980	4980	4980	1
310	20230801	132500	10542730	4945	4940	4945	4935	40
311	20230801	132400	10345155	4995	4995	4995	4995	10
312	20230801	132300	10295205	4995	4900	4995	4900	108
313	20230801	132200	9765890	4910	4910	4910	4910	0
314	20230801	132100	9765890	4910	4910	4910	4910	0
315	20230801	132000	9765890	4910	4910	4910	4910	25
316	20230801	131900	9643140	4920	4920	4920	4920	0
317	20230801	131800	9643140	4920	4920	4920	4920	0
318	20230801	131700	9643140	4920	4920	4920	4920	0
319	20230801	131600	9643140	4920	4920	4920	4920	0
320	20230801	131500	9643140	4920	4920	4920	4920	0
321	20230801	131400	9643140	4920	4920	4920	4920	0
322	20230801	131300	9643140	4920	4920	4920	4920	0
323	20230801	131200	9643140	4920	4920	4920	4920	0
324	20230801	131100	9643140	4920	4920	4920	4920	0
325	20230801	131000	9643140	4920	4920	4920	4920	0
326	20230801	130900	9643140	4920	4920	4920	4920	129
327	20230801	130800	9008460	4920	4920	4920	4920	0
328	20230801	130700	9008460	4920	4920	4920	4920	0
329	20230801	130600	9008460	4920	4920	4920	4920	0
330	20230801	130500	9008460	4920	4920	4920	4920	0
331	20230801	130400	9008460	4920	4920	4920	4920	0
332	20230801	130300	9008460	4920	4920	4920	4920	0
333	20230801	130200	9008460	4920	4920	4920	4920	0
334	20230801	130100	9008460	4920	4920	4920	4920	0
335	20230801	130000	9008460	4920	4920	4920	4920	0
336	20230801	125900	9008460	4920	4920	4920	4920	0
337	20230801	125800	9008460	4920	4920	4920	4920	0
338	20230801	125700	9008460	4920	4920	4920	4920	0
339	20230801	125600	9008460	4920	4920	4920	4920	0
340	20230801	125500	9008460	4920	4920	4920	4920	0
341	20230801	125400	9008460	4920	4920	4920	4920	0
342	20230801	125300	9008460	4920	4920	4920	4920	0
343	20230801	125200	9008460	4920	4920	4920	4920	0
344	20230801	125100	9008460	4920	4920	4920	4920	0
345	20230801	125000	9008460	4920	4920	4920	4920	0
346	20230801	124900	9008460	4920	4920	4920	4920	0
347	20230801	124800	9008460	4920	4920	4920	4920	0
348	20230801	124700	9008460	4920	4920	4920	4920	0
349	20230801	124600	9008460	4920	4920	4920	4920	0
350	20230801	124500	9008460	4920	4920	4920	4920	0
351	20230801	124400	9008460	4920	4920	4920	4920	0
352	20230801	124300	9008460	4920	4920	4920	4920	0
353	20230801	124200	9008460	4920	4920	4920	4920	0
354	20230801	124100	9008460	4920	4920	4920	4920	0
355	20230801	124000	9008460	4920	4920	4920	4920	2
356	20230801	123900	8998620	4920	4920	4920	4920	0
357	20230801	123800	8998620	4920	4920	4920	4920	0
358	20230801	123700	8998620	4920	4920	4920	4920	0
359	20230801	123600	8998620	4920	4920	4920	4920	0
360	20230801	123500	8998620	4920	4920	4920	4920	0
361	20230801	123400	8998620	4920	4920	4920	4920	0
362	20230801	123300	8998620	4920	4920	4920	4920	0
363	20230801	123200	8998620	4920	4920	4920	4920	0
364	20230801	123100	8998620	4920	4920	4920	4920	0
365	20230801	123000	8998620	4920	4920	4920	4920	0
366	20230801	122900	8998620	4920	4920	4920	4920	0
367	20230801	122800	8998620	4920	4920	4920	4920	0
368	20230801	122700	8998620	4920	4920	4920	4920	1
369	20230801	122600	8993700	4995	4995	4995	4995	0
370	20230801	122500	8993700	4995	4995	4995	4995	0
371	20230801	122400	8993700	4995	4995	4995	4995	0
372	20230801	122300	8993700	4995	4995	4995	4995	0
373	20230801	122200	8993700	4995	4995	4995	4995	0
374	20230801	122100	8993700	4995	4995	4995	4995	0
375	20230801	122000	8993700	4995	4995	4995	4995	0
376	20230801	121900	8993700	4995	4995	4995	4995	0
377	20230801	121800	8993700	4995	4995	4995	4995	0
378	20230801	121700	8993700	4995	4995	4995	4995	0
379	20230801	121600	8993700	4995	4995	4995	4995	0
380	20230801	121500	8993700	4995	4995	4995	4995	0
381	20230801	121400	8993700	4995	4995	4995	4995	0
382	20230801	121300	8993700	4995	4995	4995	4995	0
383	20230801	121200	8993700	4995	4995	4995	4995	0
384	20230801	121100	8993700	4995	4995	4995	4995	0
385	20230801	121000	8993700	4995	4995	4995	4995	0
386	20230801	120900	8993700	4995	4995	4995	4995	0
387	20230801	120800	8993700	4995	4995	4995	4995	0
388	20230801	120700	8993700	4995	4995	4995	4995	20
389	20230801	120600	8893800	4995	4995	4995	4995	0
390	20230801	120500	8893800	4995	4995	4995	4995	0
391	20230801	120400	8893800	4995	4995	4995	4995	0
392	20230801	120300	8893800	4995	4995	4995	4995	0
393	20230801	120200	8893800	4995	4995	4995	4995	64
394	20230801	120100	8574120	4990	4990	4990	4990	10
395	20230801	120000	8524220	4990	4990	4990	4990	10
396	20230801	115900	8474320	4990	4970	4990	4970	17
397	20230801	115800	8389630	4970	4970	4970	4970	0
398	20230801	115700	8389630	4970	4970	4970	4970	0
399	20230801	115600	8389630	4970	4970	4970	4970	0
400	20230801	115500	8389630	4970	4970	4970	4970	0
401	20230801	115400	8389630	4970	4970	4970	4970	0
402	20230801	115300	8389630	4970	4970	4970	4970	2
403	20230801	115200	8379690	4970	4970	4970	4970	1
404	20230801	115100	8374720	4965	4965	4965	4965	0
405	20230801	115000	8374720	4965	4965	4965	4965	0
406	20230801	114900	8374720	4965	4965	4965	4965	0
407	20230801	114800	8374720	4965	4965	4965	4965	1
408	20230801	114700	8369755	4970	4970	4970	4970	0
409	20230801	114600	8369755	4970	4970	4970	4970	0
410	20230801	114500	8369755	4970	4970	4970	4970	0
411	20230801	114400	8369755	4970	4970	4970	4970	0
412	20230801	114300	8369755	4970	4970	4970	4970	0
413	20230801	114200	8369755	4970	4970	4970	4970	0
414	20230801	114100	8369755	4970	4970	4970	4970	0
415	20230801	114000	8369755	4970	4970	4970	4970	0
416	20230801	113900	8369755	4970	4970	4970	4970	0
417	20230801	113800	8369755	4970	4970	4970	4970	0
418	20230801	113700	8369755	4970	4970	4970	4970	0
419	20230801	113600	8369755	4970	4970	4970	4970	0
420	20230801	113500	8369755	4970	4970	4970	4970	0
421	20230801	113400	8369755	4970	4970	4970	4970	0
422	20230801	113300	8369755	4970	4970	4970	4970	0
423	20230801	113200	8369755	4970	4970	4970	4970	0
424	20230801	113100	8369755	4970	4970	4970	4970	1
425	20230801	113000	8364785	4925	4925	4925	4925	0
426	20230801	112900	8364785	4925	4925	4925	4925	0
427	20230801	112800	8364785	4925	4925	4925	4925	0
428	20230801	112700	8364785	4925	4925	4925	4925	0
429	20230801	112600	8364785	4925	4925	4925	4925	34
430	20230801	112500	8197335	5000	5000	5000	5000	0
431	20230801	112400	8197335	5000	5000	5000	5000	0
432	20230801	112300	8197335	5000	5000	5000	5000	0
433	20230801	112200	8197335	5000	5000	5000	5000	0
434	20230801	112100	8197335	5000	5000	5000	5000	0
435	20230801	112000	8197335	5000	5000	5000	5000	0
436	20230801	111900	8197335	5000	5000	5000	5000	0
437	20230801	111800	8197335	5000	5000	5000	5000	0
438	20230801	111700	8197335	5000	5000	5000	5000	0
439	20230801	111600	8197335	5000	5000	5000	5000	0
440	20230801	111500	8197335	5000	5000	5000	5000	0
441	20230801	111400	8197335	5000	5000	5000	5000	0
442	20230801	111300	8197335	5000	5000	5000	5000	0
443	20230801	111200	8197335	5000	5000	5000	5000	0
444	20230801	111100	8197335	5000	5000	5000	5000	0
445	20230801	111000	8197335	5000	5000	5000	5000	0
446	20230801	110900	8197335	5000	5000	5000	5000	0
447	20230801	110800	8197335	5000	5000	5000	5000	0
448	20230801	110700	8197335	5000	5000	5000	5000	0
449	20230801	110600	8197335	5000	5000	5000	5000	0
450	20230801	110500	8197335	5000	5000	5000	5000	0
451	20230801	110400	8197335	5000	5000	5000	5000	0
452	20230801	110300	8197335	5000	5000	5000	5000	0
453	20230801	110200	8197335	5000	5000	5000	5000	0
454	20230801	110100	8197335	5000	5000	5000	5000	0
455	20230801	110000	8197335	5000	5000	5000	5000	0
456	20230801	105900	8197335	5000	5000	5000	5000	0
457	20230801	105800	8197335	5000	5000	5000	5000	0
458	20230801	105700	8197335	5000	5000	5000	5000	0
459	20230801	105600	8197335	5000	5000	5000	5000	0
460	20230801	105500	8197335	5000	5000	5000	5000	0
461	20230801	105400	8197335	5000	5000	5000	5000	0
462	20230801	105300	8197335	5000	4980	5000	4980	90
463	20230801	105200	7747860	5020	5020	5020	5020	0
464	20230801	105100	7747860	5020	5020	5020	5020	0
465	20230801	105000	7747860	5020	5020	5020	5020	0
466	20230801	104900	7747860	5020	5020	5020	5020	0
467	20230801	104800	7747860	5020	5020	5020	5020	0
468	20230801	104700	7747860	5020	5020	5020	5020	0
469	20230801	104600	7747860	5020	5020	5020	5020	0
470	20230801	104500	7747860	5020	5020	5020	5020	0
471	20230801	104400	7747860	5020	5020	5020	5020	0
472	20230801	104300	7747860	5020	5020	5020	5020	0
473	20230801	104200	7747860	5020	5020	5020	5020	1
474	20230801	104100	7742840	4930	4930	4930	4930	1
475	20230801	104000	7737910	5020	5020	5020	5020	0
476	20230801	103900	7737910	5020	5020	5020	5020	0
477	20230801	103800	7737910	5020	5020	5020	5020	0
478	20230801	103700	7737910	5020	5020	5020	5020	0
479	20230801	103600	7737910	5020	5020	5020	5020	0
480	20230801	103500	7737910	5020	5020	5020	5020	0
481	20230801	103400	7737910	5020	4995	5020	4995	5
482	20230801	103300	7712900	4995	4995	4995	4995	0
483	20230801	103200	7712900	4995	4995	4995	4995	0
484	20230801	103100	7712900	4995	4995	4995	4995	10
485	20230801	103000	7662950	4995	4995	4995	4995	0
486	20230801	102900	7662950	4995	4995	4995	4995	32
487	20230801	102800	7503110	4995	4995	4995	4995	0
488	20230801	102700	7503110	4995	4995	4995	4995	0
489	20230801	102600	7503110	4995	4995	4995	4995	0
490	20230801	102500	7503110	4995	4995	4995	4995	0
491	20230801	102400	7503110	4995	4995	4995	4995	0
492	20230801	102300	7503110	4995	4995	4995	4995	0
493	20230801	102200	7503110	4995	4995	4995	4995	0
494	20230801	102100	7503110	4995	4995	4995	4995	0
495	20230801	102000	7503110	4995	4995	4995	4995	1
496	20230801	101900	7498115	4995	4995	4995	4995	0
497	20230801	101800	7498115	4995	4995	4995	4995	10
498	20230801	101700	7448165	4995	4995	4995	4995	0
499	20230801	101600	7448165	4995	4995	4995	4995	0
500	20230801	101500	7448165	4995	4995	4995	4995	0
501	20230801	101400	7448165	4995	4995	4995	4995	0
502	20230801	101300	7448165	4995	4995	4995	4995	1
503	20230801	101200	7443170	5000	5000	5000	5000	0
504	20230801	101100	7443170	5000	5000	5000	5000	0
505	20230801	101000	7443170	5000	5000	5000	5000	0
506	20230801	100900	7443170	5000	5000	5000	5000	0
507	20230801	100800	7443170	5000	4985	5000	4985	90
508	20230801	100700	6993760	4985	4985	4985	4985	0
509	20230801	100600	6993760	4985	4985	4985	4985	0
510	20230801	100500	6993760	4985	4985	4985	4985	0
511	20230801	100400	6993760	4985	4985	4985	4985	0
512	20230801	100300	6993760	4985	4985	4985	4985	0
513	20230801	100200	6993760	4985	4985	4985	4985	0
514	20230801	100100	6993760	4985	4985	4985	4985	0
515	20230801	100000	6993760	4985	4985	4985	4985	0
516	20230801	095900	6993760	4985	4985	4985	4985	0
517	20230801	095800	6993760	4985	4985	4985	4985	0
518	20230801	095700	6993760	4985	4985	4985	4985	1
519	20230801	095600	6988775	4925	4985	4990	4925	14
520	20230801	095500	6919260	4985	4985	4985	4985	1
521	20230801	095400	6914275	4920	4920	4920	4920	0
522	20230801	095300	6914275	4920	4925	4925	4920	16
523	20230801	095200	6835545	4985	4985	4985	4985	0
524	20230801	095100	6835545	4985	4985	4985	4985	1
525	20230801	095000	6830560	4920	4920	4920	4920	0
526	20230801	094900	6830560	4920	4920	4920	4920	0
527	20230801	094800	6830560	4920	4920	4920	4920	0
528	20230801	094700	6830560	4920	4920	4920	4920	0
529	20230801	094600	6830560	4920	4920	4920	4920	0
530	20230801	094500	6830560	4920	4920	4920	4920	0
531	20230801	094400	6830560	4920	4920	4920	4920	0
532	20230801	094300	6830560	4920	4920	4920	4920	0
533	20230801	094200	6830560	4920	4920	4920	4920	0
534	20230801	094100	6830560	4920	4920	4920	4920	0
535	20230801	094000	6830560	4920	4920	4920	4920	10
536	20230801	093900	6781360	4920	4920	4920	4920	1
537	20230801	093800	6776440	4995	4995	4995	4995	0
538	20230801	093700	6776440	4995	4995	4995	4995	0
539	20230801	093600	6776440	4995	4995	4995	4995	0
540	20230801	093500	6776440	4995	4935	4995	4935	501
541	20230801	093400	4281050	4955	4955	4955	4955	0
542	20230801	093300	4281050	4955	4955	4955	4955	0
543	20230801	093200	4281050	4955	4955	4955	4955	0
544	20230801	093100	4281050	4955	4955	4955	4955	0
545	20230801	093000	4281050	4955	4955	4955	4955	0
546	20230801	092900	4281050	4955	4955	4955	4955	0
547	20230801	092800	4281050	4955	4955	4955	4955	0
548	20230801	092700	4281050	4955	4955	4955	4955	0
549	20230801	092600	4281050	4955	4955	4955	4955	0
550	20230801	092500	4281050	4955	4955	4955	4955	0
551	20230801	092400	4281050	4955	4950	4955	4950	2
552	20230801	092300	4271145	4900	4900	4900	4900	0
553	20230801	092200	4271145	4900	4900	4900	4900	5
554	20230801	092100	4246645	4960	4960	4960	4960	0
555	20230801	092000	4246645	4960	4960	4960	4960	0
556	20230801	091900	4246645	4960	4905	4960	4900	31
557	20230801	091800	4094610	4905	4905	4905	4905	0
558	20230801	091700	4094610	4905	4905	4905	4905	0
559	20230801	091600	4094610	4905	4910	4910	4905	2
560	20230801	091500	4084795	4975	4975	4975	4975	0
561	20230801	091400	4084795	4975	4975	4975	4975	0
562	20230801	091300	4084795	4975	4975	4975	4975	0
563	20230801	091200	4084795	4975	4975	4975	4975	0
564	20230801	091100	4084795	4975	4975	4975	4975	0
565	20230801	091000	4084795	4975	4975	4975	4975	0
566	20230801	090900	4084795	4975	4975	4975	4975	0
567	20230801	090800	4084795	4975	4975	4975	4975	0
568	20230801	090700	4084795	4975	4975	4975	4975	0
569	20230801	090600	4084795	4975	4970	4975	4970	10
570	20230801	090500	4035070	5000	4995	5000	4995	80
571	20230801	090400	3635200	4995	4940	5000	4880	630
572	20230801	090300	513780	4905	4915	4950	4905	18
573	20230801	090200	424980	4980	4980	4980	4980	0
574	20230801	090100	424980	4980	4980	4980	4980	1
575	20230801	090000	420000	5000	5000	5000	5000	84