KissMeData/001420/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	183300	11031145	5040	5040	5040	5040	196
3	20230810	183200	11031145	5040	5040	5040	5040	0
4	20230810	183100	11031145	5040	5040	5040	5040	0
5	20230810	183000	11031145	5040	5040	5040	5040	0
6	20230810	182900	11031145	5040	5040	5040	5040	0
7	20230810	182800	11031145	5040	5040	5040	5040	0
8	20230810	182700	11031145	5040	5040	5040	5040	0
9	20230810	182600	11031145	5040	5040	5040	5040	0
10	20230810	182500	11031145	5040	5040	5040	5040	0
11	20230810	182400	11031145	5040	5040	5040	5040	0
12	20230810	182300	11031145	5040	5040	5040	5040	0
13	20230810	182200	11031145	5040	5040	5040	5040	0
14	20230810	182100	11031145	5040	5040	5040	5040	0
15	20230810	182000	11031145	5040	5040	5040	5040	0
16	20230810	181900	11031145	5040	5040	5040	5040	0
17	20230810	181800	11031145	5040	5040	5040	5040	0
18	20230810	181700	11031145	5040	5040	5040	5040	0
19	20230810	181600	11031145	5040	5040	5040	5040	0
20	20230810	181500	11031145	5040	5040	5040	5040	0
21	20230810	181400	11031145	5040	5040	5040	5040	0
22	20230810	181300	11031145	5040	5040	5040	5040	0
23	20230810	181200	11031145	5040	5040	5040	5040	0
24	20230810	181100	11031145	5040	5040	5040	5040	0
25	20230810	181000	11031145	5040	5040	5040	5040	0
26	20230810	180900	11031145	5040	5040	5040	5040	0
27	20230810	180800	11031145	5040	5040	5040	5040	0
28	20230810	180700	11031145	5040	5040	5040	5040	0
29	20230810	180600	11031145	5040	5040	5040	5040	0
30	20230810	180500	11031145	5040	5040	5040	5040	0
31	20230810	180400	11031145	5040	5040	5040	5040	0
32	20230810	180300	11031145	5040	5040	5040	5040	196
33	20230810	180200	11031145	5040	5040	5040	5040	0
34	20230810	180100	11031145	5040	5040	5040	5040	0
35	20230810	180000	11031145	5040	5040	5040	5040	0
36	20230810	175900	11031145	5040	5040	5040	5040	0
37	20230810	175800	11031145	5040	5040	5040	5040	0
38	20230810	175700	11031145	5040	5040	5040	5040	0
39	20230810	175600	11031145	5040	5040	5040	5040	0
40	20230810	175500	11031145	5040	5040	5040	5040	0
41	20230810	175400	11031145	5040	5040	5040	5040	0
42	20230810	175300	11031145	5040	5040	5040	5040	0
43	20230810	175200	11031145	5040	5040	5040	5040	0
44	20230810	175100	11031145	5040	5040	5040	5040	0
45	20230810	175000	11031145	5040	5040	5040	5040	0
46	20230810	174900	11031145	5040	5040	5040	5040	0
47	20230810	174800	11031145	5040	5040	5040	5040	0
48	20230810	174700	11031145	5040	5040	5040	5040	0
49	20230810	174600	11031145	5040	5040	5040	5040	0
50	20230810	174500	11031145	5040	5040	5040	5040	0
51	20230810	174400	11031145	5040	5040	5040	5040	0
52	20230810	174300	11031145	5040	5040	5040	5040	0
53	20230810	174200	11031145	5040	5040	5040	5040	0
54	20230810	174100	11031145	5040	5040	5040	5040	0
55	20230810	174000	11031145	5040	5040	5040	5040	0
56	20230810	173900	11031145	5040	5040	5040	5040	0
57	20230810	173800	11031145	5040	5040	5040	5040	0
58	20230810	173700	11031145	5040	5040	5040	5040	0
59	20230810	173600	11031145	5040	5040	5040	5040	0
60	20230810	173500	11031145	5040	5040	5040	5040	0
61	20230810	173400	11031145	5040	5040	5040	5040	0
62	20230810	173300	11031145	5040	5040	5040	5040	196
63	20230810	173200	11031145	5040	5040	5040	5040	0
64	20230810	173100	11031145	5040	5040	5040	5040	0
65	20230810	173000	11031145	5040	5040	5040	5040	0
66	20230810	172900	11031145	5040	5040	5040	5040	0
67	20230810	172800	11031145	5040	5040	5040	5040	0
68	20230810	172700	11031145	5040	5040	5040	5040	0
69	20230810	172600	11031145	5040	5040	5040	5040	0
70	20230810	172500	11031145	5040	5040	5040	5040	0
71	20230810	172400	11031145	5040	5040	5040	5040	0
72	20230810	172300	11031145	5040	5040	5040	5040	0
73	20230810	172200	11031145	5040	5040	5040	5040	0
74	20230810	172100	11031145	5040	5040	5040	5040	0
75	20230810	172000	11031145	5040	5040	5040	5040	0
76	20230810	171900	11031145	5040	5040	5040	5040	0
77	20230810	171800	11031145	5040	5040	5040	5040	0
78	20230810	171700	11031145	5040	5040	5040	5040	0
79	20230810	171600	11031145	5040	5040	5040	5040	0
80	20230810	171500	11031145	5040	5040	5040	5040	0
81	20230810	171400	11031145	5040	5040	5040	5040	0
82	20230810	171300	11031145	5040	5040	5040	5040	0
83	20230810	171200	11031145	5040	5040	5040	5040	0
84	20230810	171100	11031145	5040	5040	5040	5040	0
85	20230810	171000	11031145	5040	5040	5040	5040	0
86	20230810	170900	11031145	5040	5040	5040	5040	0
87	20230810	170800	11031145	5040	5040	5040	5040	0
88	20230810	170700	11031145	5040	5040	5040	5040	0
89	20230810	170600	11031145	5040	5040	5040	5040	0
90	20230810	170500	11031145	5040	5040	5040	5040	0
91	20230810	170400	11031145	5040	5040	5040	5040	0
92	20230810	170300	11031145	5040	5040	5040	5040	196
93	20230810	170200	11031145	5040	5040	5040	5040	0
94	20230810	170100	11031145	5040	5040	5040	5040	0
95	20230810	170000	11031145	5040	5040	5040	5040	0
96	20230810	165900	11031145	5040	5040	5040	5040	0
97	20230810	165800	11031145	5040	5040	5040	5040	0
98	20230810	165700	11031145	5040	5040	5040	5040	0
99	20230810	165600	11031145	5040	5040	5040	5040	0
100	20230810	165500	11031145	5040	5040	5040	5040	0
101	20230810	165400	11031145	5040	5040	5040	5040	0
102	20230810	165300	11031145	5040	5040	5040	5040	0
103	20230810	165200	11031145	5040	5040	5040	5040	0
104	20230810	165100	11031145	5040	5040	5040	5040	0
105	20230810	165000	11031145	5040	5040	5040	5040	0
106	20230810	164900	11031145	5040	5040	5040	5040	0
107	20230810	164800	11031145	5040	5040	5040	5040	0
108	20230810	164700	11031145	5040	5040	5040	5040	0
109	20230810	164600	11031145	5040	5040	5040	5040	0
110	20230810	164500	11031145	5040	5040	5040	5040	0
111	20230810	164400	11031145	5040	5040	5040	5040	0
112	20230810	164300	11031145	5040	5040	5040	5040	0
113	20230810	164200	11031145	5040	5040	5040	5040	0
114	20230810	164100	11031145	5040	5040	5040	5040	0
115	20230810	164000	11031145	5040	5040	5040	5040	0
116	20230810	163900	11031145	5040	5040	5040	5040	0
117	20230810	163800	11031145	5040	5040	5040	5040	0
118	20230810	163700	11031145	5040	5040	5040	5040	0
119	20230810	163600	11031145	5040	5040	5040	5040	0
120	20230810	163500	11031145	5040	5040	5040	5040	0
121	20230810	163400	11031145	5040	5040	5040	5040	0
122	20230810	163300	11031145	5040	5040	5040	5040	196
123	20230810	163200	11031145	5040	5040	5040	5040	0
124	20230810	163100	11031145	5040	5040	5040	5040	0
125	20230810	163000	11031145	5040	5040	5040	5040	0
126	20230810	162900	11031145	5040	5040	5040	5040	0
127	20230810	162800	11031145	5040	5040	5040	5040	0
128	20230810	162700	11031145	5040	5040	5040	5040	0
129	20230810	162600	11031145	5040	5040	5040	5040	0
130	20230810	162500	11031145	5040	5040	5040	5040	0
131	20230810	162400	11031145	5040	5040	5040	5040	0
132	20230810	162300	11031145	5040	5040	5040	5040	0
133	20230810	162200	11031145	5040	5040	5040	5040	0
134	20230810	162100	11031145	5040	5040	5040	5040	0
135	20230810	162000	11031145	5040	5040	5040	5040	0
136	20230810	161900	11031145	5040	5040	5040	5040	0
137	20230810	161800	11031145	5040	5040	5040	5040	0
138	20230810	161700	11031145	5040	5040	5040	5040	0
139	20230810	161600	11031145	5040	5040	5040	5040	0
140	20230810	161500	11031145	5040	5040	5040	5040	0
141	20230810	161400	11031145	5040	5040	5040	5040	0
142	20230810	161300	11031145	5040	5040	5040	5040	0
143	20230810	161200	11031145	5040	5040	5040	5040	0
144	20230810	161100	11031145	5040	5040	5040	5040	0
145	20230810	161000	11031145	5040	5040	5040	5040	0
146	20230810	160900	11031145	5040	5040	5040	5040	0
147	20230810	160800	11031145	5040	5040	5040	5040	0
148	20230810	160700	11031145	5040	5040	5040	5040	0
149	20230810	160600	11031145	5040	5040	5040	5040	0
150	20230810	160500	11031145	5040	5040	5040	5040	0
151	20230810	160400	11031145	5040	5040	5040	5040	0
152	20230810	160300	11031145	5040	5040	5040	5040	196
153	20230810	160200	11031145	5040	5040	5040	5040	0
154	20230810	160100	11031145	5040	5040	5040	5040	0
155	20230810	160000	11031145	5040	5040	5040	5040	0
156	20230810	155900	11031145	5040	5040	5040	5040	0
157	20230810	155800	11031145	5040	5040	5040	5040	0
158	20230810	155700	11031145	5040	5040	5040	5040	0
159	20230810	155600	11031145	5040	5040	5040	5040	0
160	20230810	155500	11031145	5040	5040	5040	5040	0
161	20230810	155400	11031145	5040	5040	5040	5040	0
162	20230810	155300	11031145	5040	5040	5040	5040	0
163	20230810	155200	11031145	5040	5040	5040	5040	0
164	20230810	155100	11031145	5040	5040	5040	5040	0
165	20230810	155000	11031145	5040	5040	5040	5040	0
166	20230810	154900	11031145	5040	5040	5040	5040	0
167	20230810	154800	11031145	5040	5040	5040	5040	0
168	20230810	154700	11031145	5040	5040	5040	5040	0
169	20230810	154600	11031145	5040	5040	5040	5040	0
170	20230810	154500	11031145	5040	5040	5040	5040	0
171	20230810	154400	11031145	5040	5040	5040	5040	0
172	20230810	154300	11031145	5040	5040	5040	5040	0
173	20230810	154200	11031145	5040	5040	5040	5040	0
174	20230810	154100	11031145	5040	5040	5040	5040	0
175	20230810	154000	11031145	5040	5040	5040	5040	0
176	20230810	153900	11031145	5040	5040	5040	5040	0
177	20230810	153800	11031145	5040	5040	5040	5040	0
178	20230810	153700	11031145	5040	5040	5040	5040	0
179	20230810	153600	11031145	5040	5040	5040	5040	0
180	20230810	153500	11031145	5040	5040	5040	5040	0
181	20230810	153400	11031145	5040	5040	5040	5040	0
182	20230810	153300	11031145	5040	5040	5040	5040	196
183	20230810	153200	11031145	5040	5040	5040	5040	0
184	20230810	153100	11031145	5040	5040	5040	5040	0
185	20230810	153000	11031145	5040	5040	5040	5040	196
186	20230810	152900	10043305	5000	5000	5000	5000	0
187	20230810	152800	10043305	5000	5000	5000	5000	0
188	20230810	152700	10043305	5000	5000	5000	5000	0
189	20230810	152600	10043305	5000	5000	5000	5000	0
190	20230810	152500	10043305	5000	5000	5000	5000	0
191	20230810	152400	10043305	5000	5000	5000	5000	0
192	20230810	152300	10043305	5000	5000	5000	5000	0
193	20230810	152200	10043305	5000	5000	5000	5000	0
194	20230810	152100	10043305	5000	5000	5000	5000	0
195	20230810	152000	10043305	5000	5000	5000	5000	0
196	20230810	151900	10043305	5000	5000	5000	5000	0
197	20230810	151800	10043305	5000	5000	5000	5000	0
198	20230810	151700	10043305	5000	5000	5000	5000	0
199	20230810	151600	10043305	5000	5000	5000	5000	0
200	20230810	151500	10043305	5000	5000	5000	5000	0
201	20230810	151400	10043305	5000	5000	5000	5000	0
202	20230810	151300	10043305	5000	5000	5000	5000	0
203	20230810	151200	10043305	5000	5000	5000	5000	1
204	20230810	151100	10038305	5010	5010	5010	5010	0
205	20230810	151000	10038305	5010	5010	5010	5010	0
206	20230810	150900	10038305	5010	5010	5010	5010	0
207	20230810	150800	10038305	5010	5010	5010	5010	0
208	20230810	150700	10038305	5010	5010	5010	5010	0
209	20230810	150600	10038305	5010	5010	5010	5010	0
210	20230810	150500	10038305	5010	5010	5010	5010	0
211	20230810	150400	10038305	5010	5010	5010	5010	0
212	20230810	150300	10038305	5010	5010	5010	5010	0
213	20230810	150200	10038305	5010	5010	5010	5010	0
214	20230810	150100	10038305	5010	5010	5010	5010	0
215	20230810	150000	10038305	5010	5010	5010	5010	0
216	20230810	145900	10038305	5010	5010	5010	5010	0
217	20230810	145800	10038305	5010	5010	5010	5010	0
218	20230810	145700	10038305	5010	5010	5010	5010	49
219	20230810	145600	9792815	5010	5010	5010	5010	0
220	20230810	145500	9792815	5010	5010	5010	5010	0
221	20230810	145400	9792815	5010	5010	5010	5010	0
222	20230810	145300	9792815	5010	5010	5010	5010	0
223	20230810	145200	9792815	5010	5010	5010	5010	0
224	20230810	145100	9792815	5010	5010	5010	5010	0
225	20230810	145000	9792815	5010	5010	5010	5010	0
226	20230810	144900	9792815	5010	5010	5010	5010	0
227	20230810	144800	9792815	5010	5010	5010	5010	10
228	20230810	144700	9742715	4985	4985	4985	4985	0
229	20230810	144600	9742715	4985	4985	4985	4985	0
230	20230810	144500	9742715	4985	4985	4985	4985	0
231	20230810	144400	9742715	4985	4985	4985	4985	0
232	20230810	144300	9742715	4985	4985	4985	4985	46
233	20230810	144200	9513405	4980	4980	4980	4980	0
234	20230810	144100	9513405	4980	4980	4980	4980	0
235	20230810	144000	9513405	4980	4980	4980	4980	20
236	20230810	143900	9413805	4975	4985	4985	4975	17
237	20230810	143800	9329170	4975	4975	4975	4975	0
238	20230810	143700	9329170	4975	4975	4975	4975	0
239	20230810	143600	9329170	4975	4975	4975	4975	0
240	20230810	143500	9329170	4975	4975	4975	4975	0
241	20230810	143400	9329170	4975	4975	4975	4975	0
242	20230810	143300	9329170	4975	4975	4975	4975	0
243	20230810	143200	9329170	4975	4975	4975	4975	0
244	20230810	143100	9329170	4975	4975	4975	4975	0
245	20230810	143000	9329170	4975	4975	4975	4975	0
246	20230810	142900	9329170	4975	4975	4975	4975	0
247	20230810	142800	9329170	4975	4975	4975	4975	0
248	20230810	142700	9329170	4975	4975	4975	4975	0
249	20230810	142600	9329170	4975	4975	4975	4975	0
250	20230810	142500	9329170	4975	4975	4975	4975	0
251	20230810	142400	9329170	4975	4975	4975	4975	0
252	20230810	142300	9329170	4975	4975	4975	4975	0
253	20230810	142200	9329170	4975	4975	4975	4975	0
254	20230810	142100	9329170	4975	4975	4975	4975	1
255	20230810	142000	9324195	4975	4975	4975	4975	0
256	20230810	141900	9324195	4975	4975	4975	4975	0
257	20230810	141800	9324195	4975	4975	4975	4975	0
258	20230810	141700	9324195	4975	4975	4975	4975	0
259	20230810	141600	9324195	4975	4975	4975	4975	0
260	20230810	141500	9324195	4975	4975	4975	4975	0
261	20230810	141400	9324195	4975	4975	4975	4975	20
262	20230810	141300	9224695	4975	4975	4975	4975	0
263	20230810	141200	9224695	4975	4975	4975	4975	0
264	20230810	141100	9224695	4975	4975	4975	4975	0
265	20230810	141000	9224695	4975	4975	4975	4975	0
266	20230810	140900	9224695	4975	4975	4975	4975	0
267	20230810	140800	9224695	4975	4975	4975	4975	0
268	20230810	140700	9224695	4975	4975	4975	4975	0
269	20230810	140600	9224695	4975	4975	4975	4975	0
270	20230810	140500	9224695	4975	4975	4975	4975	0
271	20230810	140400	9224695	4975	4975	4975	4975	0
272	20230810	140300	9224695	4975	4975	4975	4975	0
273	20230810	140200	9224695	4975	4975	4975	4975	0
274	20230810	140100	9224695	4975	4975	4975	4975	0
275	20230810	140000	9224695	4975	4975	4975	4975	0
276	20230810	135900	9224695	4975	4975	4975	4975	0
277	20230810	135800	9224695	4975	4975	4975	4975	0
278	20230810	135700	9224695	4975	4975	4975	4975	0
279	20230810	135600	9224695	4975	4975	4975	4975	0
280	20230810	135500	9224695	4975	4975	4975	4975	0
281	20230810	135400	9224695	4975	4975	4975	4975	0
282	20230810	135300	9224695	4975	4975	4975	4975	0
283	20230810	135200	9224695	4975	4975	4975	4975	0
284	20230810	135100	9224695	4975	4975	4975	4975	22
285	20230810	135000	9115245	4975	4975	4975	4975	0
286	20230810	134900	9115245	4975	4975	4975	4975	0
287	20230810	134800	9115245	4975	4975	4975	4975	0
288	20230810	134700	9115245	4975	4975	4975	4975	0
289	20230810	134600	9115245	4975	4975	4975	4975	0
290	20230810	134500	9115245	4975	4975	4975	4975	0
291	20230810	134400	9115245	4975	4975	4975	4975	0
292	20230810	134300	9115245	4975	4975	4975	4975	0
293	20230810	134200	9115245	4975	4975	4975	4975	0
294	20230810	134100	9115245	4975	4975	4975	4975	0
295	20230810	134000	9115245	4975	4975	4975	4975	0
296	20230810	133900	9115245	4975	4975	4975	4975	0
297	20230810	133800	9115245	4975	4975	4975	4975	0
298	20230810	133700	9115245	4975	4975	4975	4975	0
299	20230810	133600	9115245	4975	4975	4975	4975	706
300	20230810	133500	5602895	4975	4975	4975	4975	0
301	20230810	133400	5602895	4975	4975	4975	4975	0
302	20230810	133300	5602895	4975	4975	4975	4975	0
303	20230810	133200	5602895	4975	4975	4975	4975	0
304	20230810	133100	5602895	4975	4975	4975	4975	0
305	20230810	133000	5602895	4975	4975	4975	4975	0
306	20230810	132900	5602895	4975	4975	4975	4975	0
307	20230810	132800	5602895	4975	4975	4975	4975	0
308	20230810	132700	5602895	4975	4975	4975	4975	0
309	20230810	132600	5602895	4975	4975	4975	4975	0
310	20230810	132500	5602895	4975	4975	4975	4975	2
311	20230810	132400	5592945	4990	4990	4990	4990	0
312	20230810	132300	5592945	4990	4985	4990	4985	2
313	20230810	132200	5582970	4970	4970	4970	4970	0
314	20230810	132100	5582970	4970	4970	4970	4970	0
315	20230810	132000	5582970	4970	4970	4970	4970	0
316	20230810	131900	5582970	4970	4970	4970	4970	0
317	20230810	131800	5582970	4970	4970	4970	4970	0
318	20230810	131700	5582970	4970	4970	4970	4970	0
319	20230810	131600	5582970	4970	4970	4970	4970	0
320	20230810	131500	5582970	4970	4970	4970	4970	0
321	20230810	131400	5582970	4970	4970	4970	4970	17
322	20230810	131300	5498480	4975	4970	4975	4970	16
323	20230810	131200	5418955	4985	4985	4985	4985	239
324	20230810	131100	4227540	4985	4985	4985	4985	0
325	20230810	131000	4227540	4985	4985	4985	4985	0
326	20230810	130900	4227540	4985	4985	4985	4985	0
327	20230810	130800	4227540	4985	4985	4985	4985	0
328	20230810	130700	4227540	4985	4985	4985	4985	0
329	20230810	130600	4227540	4985	4985	4985	4985	0
330	20230810	130500	4227540	4985	4985	4985	4985	0
331	20230810	130400	4227540	4985	4985	4985	4985	0
332	20230810	130300	4227540	4985	4985	4985	4985	0
333	20230810	130200	4227540	4985	4985	4985	4985	0
334	20230810	130100	4227540	4985	4985	4985	4985	0
335	20230810	130000	4227540	4985	4985	4985	4985	0
336	20230810	125900	4227540	4985	4985	4985	4985	0
337	20230810	125800	4227540	4985	4985	4985	4985	0
338	20230810	125700	4227540	4985	4985	4985	4985	0
339	20230810	125600	4227540	4985	4985	4985	4985	0
340	20230810	125500	4227540	4985	4985	4985	4985	0
341	20230810	125400	4227540	4985	4985	4985	4985	0
342	20230810	125300	4227540	4985	4985	4985	4985	0
343	20230810	125200	4227540	4985	4985	4985	4985	0
344	20230810	125100	4227540	4985	4985	4985	4985	0
345	20230810	125000	4227540	4985	4985	4985	4985	0
346	20230810	124900	4227540	4985	4985	4985	4985	0
347	20230810	124800	4227540	4985	4985	4985	4985	0
348	20230810	124700	4227540	4985	4985	4985	4985	0
349	20230810	124600	4227540	4985	4985	4985	4985	0
350	20230810	124500	4227540	4985	4985	4985	4985	0
351	20230810	124400	4227540	4985	4985	4985	4985	0
352	20230810	124300	4227540	4985	4985	4985	4985	0
353	20230810	124200	4227540	4985	4985	4985	4985	0
354	20230810	124100	4227540	4985	4985	4985	4985	0
355	20230810	124000	4227540	4985	4985	4985	4985	0
356	20230810	123900	4227540	4985	4985	4985	4985	0
357	20230810	123800	4227540	4985	4985	4985	4985	0
358	20230810	123700	4227540	4985	4985	4985	4985	0
359	20230810	123600	4227540	4985	4985	4985	4985	0
360	20230810	123500	4227540	4985	4985	4985	4985	0
361	20230810	123400	4227540	4985	4985	4985	4985	1
362	20230810	123300	4222555	4985	4985	4985	4985	1
363	20230810	123200	4217570	4990	4990	4990	4990	0
364	20230810	123100	4217570	4990	4990	4990	4990	0
365	20230810	123000	4217570	4990	4990	4990	4990	0
366	20230810	122900	4217570	4990	4985	4990	4985	3
367	20230810	122800	4202610	4970	4970	4970	4970	0
368	20230810	122700	4202610	4970	4970	4970	4970	0
369	20230810	122600	4202610	4970	4970	4970	4970	0
370	20230810	122500	4202610	4970	4970	4970	4970	0
371	20230810	122400	4202610	4970	4970	4970	4970	0
372	20230810	122300	4202610	4970	4970	4970	4970	0
373	20230810	122200	4202610	4970	4970	4970	4970	0
374	20230810	122100	4202610	4970	4970	4970	4970	0
375	20230810	122000	4202610	4970	4970	4970	4970	0
376	20230810	121900	4202610	4970	4970	4970	4970	0
377	20230810	121800	4202610	4970	4970	4970	4970	10
378	20230810	121700	4152910	4985	4985	4985	4985	0
379	20230810	121600	4152910	4985	4985	4985	4985	0
380	20230810	121500	4152910	4985	4985	4985	4985	0
381	20230810	121400	4152910	4985	4985	4985	4985	0
382	20230810	121300	4152910	4985	4985	4985	4985	0
383	20230810	121200	4152910	4985	4985	4985	4985	1
384	20230810	121100	4147925	4975	4975	4975	4975	0
385	20230810	121000	4147925	4975	4975	4975	4975	0
386	20230810	120900	4147925	4975	4975	4975	4975	0
387	20230810	120800	4147925	4975	4975	4975	4975	3
388	20230810	120700	4133000	4975	4975	4975	4975	0
389	20230810	120600	4133000	4975	4975	4975	4975	0
390	20230810	120500	4133000	4975	4975	4975	4975	0
391	20230810	120400	4133000	4975	4975	4975	4975	0
392	20230810	120300	4133000	4975	4975	4975	4975	0
393	20230810	120200	4133000	4975	4975	4975	4975	0
394	20230810	120100	4133000	4975	4975	4975	4975	0
395	20230810	120000	4133000	4975	4975	4975	4975	0
396	20230810	115900	4133000	4975	4975	4975	4975	0
397	20230810	115800	4133000	4975	4975	4975	4975	0
398	20230810	115700	4133000	4975	4975	4975	4975	0
399	20230810	115600	4133000	4975	4975	4975	4975	0
400	20230810	115500	4133000	4975	4975	4975	4975	0
401	20230810	115400	4133000	4975	4975	4975	4975	0
402	20230810	115300	4133000	4975	4975	4975	4975	0
403	20230810	115200	4133000	4975	4975	4975	4975	0
404	20230810	115100	4133000	4975	4975	4975	4975	0
405	20230810	115000	4133000	4975	4975	4975	4975	0
406	20230810	114900	4133000	4975	4975	4975	4975	41
407	20230810	114800	3929025	4980	4980	4980	4980	0
408	20230810	114700	3929025	4980	4980	4980	4980	0
409	20230810	114600	3929025	4980	4980	4980	4980	0
410	20230810	114500	3929025	4980	4980	4980	4980	0
411	20230810	114400	3929025	4980	4980	4980	4980	0
412	20230810	114300	3929025	4980	4980	4980	4980	0
413	20230810	114200	3929025	4980	4980	4980	4980	0
414	20230810	114100	3929025	4980	4980	4980	4980	0
415	20230810	114000	3929025	4980	4980	4980	4980	0
416	20230810	113900	3929025	4980	4980	4980	4980	0
417	20230810	113800	3929025	4980	4980	4980	4980	0
418	20230810	113700	3929025	4980	4980	4980	4980	0
419	20230810	113600	3929025	4980	4980	4980	4980	0
420	20230810	113500	3929025	4980	4980	4980	4980	0
421	20230810	113400	3929025	4980	4980	4980	4980	0
422	20230810	113300	3929025	4980	4980	4980	4980	0
423	20230810	113200	3929025	4980	4980	4980	4980	0
424	20230810	113100	3929025	4980	4980	4980	4980	0
425	20230810	113000	3929025	4980	4980	4980	4980	0
426	20230810	112900	3929025	4980	4980	4980	4980	0
427	20230810	112800	3929025	4980	4980	4980	4980	0
428	20230810	112700	3929025	4980	4980	4980	4980	0
429	20230810	112600	3929025	4980	4980	4980	4980	0
430	20230810	112500	3929025	4980	4980	4980	4980	0
431	20230810	112400	3929025	4980	4980	4980	4980	0
432	20230810	112300	3929025	4980	4980	4980	4980	0
433	20230810	112200	3929025	4980	4980	4980	4980	0
434	20230810	112100	3929025	4980	4980	4980	4980	0
435	20230810	112000	3929025	4980	4980	4980	4980	0
436	20230810	111900	3929025	4980	4980	4980	4980	0
437	20230810	111800	3929025	4980	4980	4980	4980	0
438	20230810	111700	3929025	4980	4980	4980	4980	0
439	20230810	111600	3929025	4980	4980	4980	4980	0
440	20230810	111500	3929025	4980	4980	4980	4980	0
441	20230810	111400	3929025	4980	4980	4980	4980	0
442	20230810	111300	3929025	4980	4980	4980	4980	10
443	20230810	111200	3879225	4985	4985	4985	4985	0
444	20230810	111100	3879225	4985	4985	4985	4985	0
445	20230810	111000	3879225	4985	4985	4985	4985	0
446	20230810	110900	3879225	4985	4985	4985	4985	0
447	20230810	110800	3879225	4985	4985	4985	4985	0
448	20230810	110700	3879225	4985	4985	4985	4985	0
449	20230810	110600	3879225	4985	4985	4985	4985	0
450	20230810	110500	3879225	4985	4985	4985	4985	0
451	20230810	110400	3879225	4985	4985	4985	4985	0
452	20230810	110300	3879225	4985	4985	4985	4985	0
453	20230810	110200	3879225	4985	4985	4985	4985	0
454	20230810	110100	3879225	4985	4985	4985	4985	1
455	20230810	110000	3874240	4985	4985	4985	4985	0
456	20230810	105900	3874240	4985	4985	4985	4985	0
457	20230810	105800	3874240	4985	4985	4985	4985	0
458	20230810	105700	3874240	4985	4985	4985	4985	0
459	20230810	105600	3874240	4985	4985	4985	4985	0
460	20230810	105500	3874240	4985	4985	4985	4985	0
461	20230810	105400	3874240	4985	4985	4985	4985	0
462	20230810	105300	3874240	4985	4985	4985	4985	0
463	20230810	105200	3874240	4985	4985	4985	4985	17
464	20230810	105100	3789495	4980	4980	4980	4980	0
465	20230810	105000	3789495	4980	4980	4980	4980	0
466	20230810	104900	3789495	4980	4980	4980	4980	3
467	20230810	104800	3774555	4985	4985	4985	4985	0
468	20230810	104700	3774555	4985	4985	4985	4985	0
469	20230810	104600	3774555	4985	4985	4985	4985	0
470	20230810	104500	3774555	4985	4985	4985	4985	0
471	20230810	104400	3774555	4985	4985	4985	4985	0
472	20230810	104300	3774555	4985	4985	4985	4985	0
473	20230810	104200	3774555	4985	4985	4985	4985	0
474	20230810	104100	3774555	4985	4985	4985	4985	0
475	20230810	104000	3774555	4985	4985	4985	4985	0
476	20230810	103900	3774555	4985	4985	4985	4985	0
477	20230810	103800	3774555	4985	4985	4985	4985	0
478	20230810	103700	3774555	4985	4985	4985	4985	0
479	20230810	103600	3774555	4985	4985	4985	4985	0
480	20230810	103500	3774555	4985	4985	4985	4985	0
481	20230810	103400	3774555	4985	4985	4985	4985	0
482	20230810	103300	3774555	4985	4985	4985	4985	0
483	20230810	103200	3774555	4985	4985	4985	4985	0
484	20230810	103100	3774555	4985	4985	4985	4985	0
485	20230810	103000	3774555	4985	4990	4990	4985	4
486	20230810	102900	3754610	4980	4980	4980	4980	0
487	20230810	102800	3754610	4980	4980	4980	4980	0
488	20230810	102700	3754610	4980	4980	4980	4980	0
489	20230810	102600	3754610	4980	4980	4980	4980	0
490	20230810	102500	3754610	4980	4980	4980	4980	0
491	20230810	102400	3754610	4980	4980	4980	4980	0
492	20230810	102300	3754610	4980	4980	4980	4980	0
493	20230810	102200	3754610	4980	4980	4980	4980	0
494	20230810	102100	3754610	4980	4980	4980	4980	0
495	20230810	102000	3754610	4980	4980	4980	4980	0
496	20230810	101900	3754610	4980	4980	4980	4980	49
497	20230810	101800	3510590	4980	4980	4980	4980	0
498	20230810	101700	3510590	4980	4980	4980	4980	0
499	20230810	101600	3510590	4980	4980	4980	4980	0
500	20230810	101500	3510590	4980	4980	4980	4980	0
501	20230810	101400	3510590	4980	4980	4980	4980	1
502	20230810	101300	3505610	4980	4980	4980	4980	0
503	20230810	101200	3505610	4980	4980	4980	4980	0
504	20230810	101100	3505610	4980	4980	4980	4980	32
505	20230810	101000	3346250	5020	5020	5020	5020	0
506	20230810	100900	3346250	5020	5020	5020	5020	0
507	20230810	100800	3346250	5020	5020	5020	5020	0
508	20230810	100700	3346250	5020	5010	5020	5010	4
509	20230810	100600	3326200	4990	4990	4990	4990	0
510	20230810	100500	3326200	4990	4990	4990	4990	0
511	20230810	100400	3326200	4990	4990	4990	4990	0
512	20230810	100300	3326200	4990	4990	4990	4990	0
513	20230810	100200	3326200	4990	4990	4990	4990	0
514	20230810	100100	3326200	4990	4990	4990	4990	0
515	20230810	100000	3326200	4990	4990	4990	4990	0
516	20230810	095900	3326200	4990	4990	4990	4990	0
517	20230810	095800	3326200	4990	4990	4990	4990	0
518	20230810	095700	3326200	4990	4990	4990	4990	0
519	20230810	095600	3326200	4990	4990	4990	4990	0
520	20230810	095500	3326200	4990	4990	4990	4990	0
521	20230810	095400	3326200	4990	4990	4990	4990	0
522	20230810	095300	3326200	4990	4990	4990	4990	0
523	20230810	095200	3326200	4990	4990	4990	4990	0
524	20230810	095100	3326200	4990	4990	4990	4990	0
525	20230810	095000	3326200	4990	4990	4990	4990	0
526	20230810	094900	3326200	4990	4990	4990	4990	0
527	20230810	094800	3326200	4990	4990	4990	4990	0
528	20230810	094700	3326200	4990	4990	4990	4990	0
529	20230810	094600	3326200	4990	4990	4990	4990	0
530	20230810	094500	3326200	4990	4990	4990	4990	0
531	20230810	094400	3326200	4990	4990	4990	4990	0
532	20230810	094300	3326200	4990	4990	4990	4990	0
533	20230810	094200	3326200	4990	4990	4990	4990	0
534	20230810	094100	3326200	4990	4990	4990	4990	0
535	20230810	094000	3326200	4990	4990	4990	4990	0
536	20230810	093900	3326200	4990	4990	4990	4990	0
537	20230810	093800	3326200	4990	4990	4990	4990	0
538	20230810	093700	3326200	4990	4990	4990	4990	0
539	20230810	093600	3326200	4990	4990	4990	4990	0
540	20230810	093500	3326200	4990	4990	4990	4990	0
541	20230810	093400	3326200	4990	4990	4990	4990	0
542	20230810	093300	3326200	4990	4990	4990	4990	20
543	20230810	093200	3226400	4990	5010	5010	4990	413
544	20230810	093100	1161285	5020	5020	5020	5020	0
545	20230810	093000	1161285	5020	5020	5020	5020	0
546	20230810	092900	1161285	5020	5020	5020	5020	0
547	20230810	092800	1161285	5020	5020	5020	5020	0
548	20230810	092700	1161285	5020	5020	5020	5020	0
549	20230810	092600	1161285	5020	5020	5020	5020	0
550	20230810	092500	1161285	5020	5020	5020	5020	0
551	20230810	092400	1161285	5020	5020	5020	5020	16
552	20230810	092300	1080965	5020	5020	5020	5020	0
553	20230810	092200	1080965	5020	5020	5020	5020	0
554	20230810	092100	1080965	5020	5020	5020	5020	0
555	20230810	092000	1080965	5020	5020	5020	5020	0
556	20230810	091900	1080965	5020	5020	5020	5020	0
557	20230810	091800	1080965	5020	5020	5020	5020	0
558	20230810	091700	1080965	5020	5020	5020	5020	0
559	20230810	091600	1080965	5020	5020	5020	5020	0
560	20230810	091500	1080965	5020	5020	5020	5020	0
561	20230810	091400	1080965	5020	5020	5020	5020	0
562	20230810	091300	1080965	5020	5020	5020	5020	0
563	20230810	091200	1080965	5020	5020	5020	5020	0
564	20230810	091100	1080965	5020	5020	5020	5020	0
565	20230810	091000	1080965	5020	5020	5020	5020	0
566	20230810	090900	1080965	5020	5020	5020	5020	0
567	20230810	090800	1080965	5020	5020	5020	5020	0
568	20230810	090700	1080965	5020	5020	5020	5020	0
569	20230810	090600	1080965	5020	5020	5020	5020	0
570	20230810	090500	1080965	5020	5020	5020	5020	4
571	20230810	090400	1060885	5010	5010	5010	5010	0
572	20230810	090300	1060885	5010	5010	5010	5010	0
573	20230810	090200	1060885	5010	5010	5010	5010	0
574	20230810	090100	1060885	5010	5010	5010	5010	150
575	20230810	090000	309385	4995	4990	4995	4990	62