KissMeData/005670/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	184200	54862985	4985	4985	4985	4985	542
3	20230803	184100	54862985	4985	4985	4985	4985	0
4	20230803	184000	54862985	4985	4985	4985	4985	0
5	20230803	183900	54862985	4985	4985	4985	4985	0
6	20230803	183800	54862985	4985	4985	4985	4985	0
7	20230803	183700	54862985	4985	4985	4985	4985	0
8	20230803	183600	54862985	4985	4985	4985	4985	0
9	20230803	183500	54862985	4985	4985	4985	4985	0
10	20230803	183400	54862985	4985	4985	4985	4985	0
11	20230803	183300	54862985	4985	4985	4985	4985	0
12	20230803	183200	54862985	4985	4985	4985	4985	0
13	20230803	183100	54862985	4985	4985	4985	4985	0
14	20230803	183000	54862985	4985	4985	4985	4985	0
15	20230803	182900	54862985	4985	4985	4985	4985	0
16	20230803	182800	54862985	4985	4985	4985	4985	0
17	20230803	182700	54862985	4985	4985	4985	4985	0
18	20230803	182600	54862985	4985	4985	4985	4985	0
19	20230803	182500	54862985	4985	4985	4985	4985	0
20	20230803	182400	54862985	4985	4985	4985	4985	0
21	20230803	182300	54862985	4985	4985	4985	4985	0
22	20230803	182200	54862985	4985	4985	4985	4985	0
23	20230803	182100	54862985	4985	4985	4985	4985	0
24	20230803	182000	54862985	4985	4985	4985	4985	0
25	20230803	181900	54862985	4985	4985	4985	4985	0
26	20230803	181800	54862985	4985	4985	4985	4985	0
27	20230803	181700	54862985	4985	4985	4985	4985	0
28	20230803	181600	54862985	4985	4985	4985	4985	0
29	20230803	181500	54862985	4985	4985	4985	4985	0
30	20230803	181400	54862985	4985	4985	4985	4985	0
31	20230803	181300	54862985	4985	4985	4985	4985	0
32	20230803	181200	54862985	4985	4985	4985	4985	542
33	20230803	181100	54862985	4985	4985	4985	4985	0
34	20230803	181000	54862985	4985	4985	4985	4985	0
35	20230803	180900	54862985	4985	4985	4985	4985	0
36	20230803	180800	54862985	4985	4985	4985	4985	0
37	20230803	180700	54862985	4985	4985	4985	4985	0
38	20230803	180600	54862985	4985	4985	4985	4985	0
39	20230803	180500	54862985	4985	4985	4985	4985	0
40	20230803	180400	54862985	4985	4985	4985	4985	0
41	20230803	180300	54862985	4985	4985	4985	4985	0
42	20230803	180200	54862985	4985	4985	4985	4985	0
43	20230803	180100	54862985	4985	4985	4985	4985	0
44	20230803	180000	54862985	4985	4985	4985	4985	0
45	20230803	175900	54862985	4985	4985	4985	4985	0
46	20230803	175800	54862985	4985	4985	4985	4985	0
47	20230803	175700	54862985	4985	4985	4985	4985	0
48	20230803	175600	54862985	4985	4985	4985	4985	0
49	20230803	175500	54862985	4985	4985	4985	4985	0
50	20230803	175400	54862985	4985	4985	4985	4985	0
51	20230803	175300	54862985	4985	4985	4985	4985	0
52	20230803	175200	54862985	4985	4985	4985	4985	0
53	20230803	175100	54862985	4985	4985	4985	4985	0
54	20230803	175000	54862985	4985	4985	4985	4985	0
55	20230803	174900	54862985	4985	4985	4985	4985	0
56	20230803	174800	54862985	4985	4985	4985	4985	0
57	20230803	174700	54862985	4985	4985	4985	4985	0
58	20230803	174600	54862985	4985	4985	4985	4985	0
59	20230803	174500	54862985	4985	4985	4985	4985	0
60	20230803	174400	54862985	4985	4985	4985	4985	0
61	20230803	174300	54862985	4985	4985	4985	4985	0
62	20230803	174200	54862985	4985	4985	4985	4985	542
63	20230803	174100	54862985	4985	4985	4985	4985	0
64	20230803	174000	54862985	4985	4985	4985	4985	0
65	20230803	173900	54862985	4985	4985	4985	4985	0
66	20230803	173800	54862985	4985	4985	4985	4985	0
67	20230803	173700	54862985	4985	4985	4985	4985	0
68	20230803	173600	54862985	4985	4985	4985	4985	0
69	20230803	173500	54862985	4985	4985	4985	4985	0
70	20230803	173400	54862985	4985	4985	4985	4985	0
71	20230803	173300	54862985	4985	4985	4985	4985	0
72	20230803	173200	54862985	4985	4985	4985	4985	0
73	20230803	173100	54862985	4985	4985	4985	4985	0
74	20230803	173000	54862985	4985	4985	4985	4985	0
75	20230803	172900	54862985	4985	4985	4985	4985	0
76	20230803	172800	54862985	4985	4985	4985	4985	0
77	20230803	172700	54862985	4985	4985	4985	4985	0
78	20230803	172600	54862985	4985	4985	4985	4985	0
79	20230803	172500	54862985	4985	4985	4985	4985	0
80	20230803	172400	54862985	4985	4985	4985	4985	0
81	20230803	172300	54862985	4985	4985	4985	4985	0
82	20230803	172200	54862985	4985	4985	4985	4985	0
83	20230803	172100	54862985	4985	4985	4985	4985	0
84	20230803	172000	54862985	4985	4985	4985	4985	0
85	20230803	171900	54862985	4985	4985	4985	4985	0
86	20230803	171800	54862985	4985	4985	4985	4985	0
87	20230803	171700	54862985	4985	4985	4985	4985	0
88	20230803	171600	54862985	4985	4985	4985	4985	0
89	20230803	171500	54862985	4985	4985	4985	4985	0
90	20230803	171400	54862985	4985	4985	4985	4985	0
91	20230803	171300	54862985	4985	4985	4985	4985	0
92	20230803	171200	54862985	4985	4985	4985	4985	542
93	20230803	171100	54862985	4985	4985	4985	4985	0
94	20230803	171000	54862985	4985	4985	4985	4985	0
95	20230803	170900	54862985	4985	4985	4985	4985	0
96	20230803	170800	54862985	4985	4985	4985	4985	0
97	20230803	170700	54862985	4985	4985	4985	4985	0
98	20230803	170600	54862985	4985	4985	4985	4985	0
99	20230803	170500	54862985	4985	4985	4985	4985	0
100	20230803	170400	54862985	4985	4985	4985	4985	0
101	20230803	170300	54862985	4985	4985	4985	4985	0
102	20230803	170200	54862985	4985	4985	4985	4985	0
103	20230803	170100	54862985	4985	4985	4985	4985	0
104	20230803	170000	54862985	4985	4985	4985	4985	0
105	20230803	165900	54862985	4985	4985	4985	4985	0
106	20230803	165800	54862985	4985	4985	4985	4985	0
107	20230803	165700	54862985	4985	4985	4985	4985	0
108	20230803	165600	54862985	4985	4985	4985	4985	0
109	20230803	165500	54862985	4985	4985	4985	4985	0
110	20230803	165400	54862985	4985	4985	4985	4985	0
111	20230803	165300	54862985	4985	4985	4985	4985	0
112	20230803	165200	54862985	4985	4985	4985	4985	0
113	20230803	165100	54862985	4985	4985	4985	4985	0
114	20230803	165000	54862985	4985	4985	4985	4985	0
115	20230803	164900	54862985	4985	4985	4985	4985	0
116	20230803	164800	54862985	4985	4985	4985	4985	0
117	20230803	164700	54862985	4985	4985	4985	4985	0
118	20230803	164600	54862985	4985	4985	4985	4985	0
119	20230803	164500	54862985	4985	4985	4985	4985	0
120	20230803	164400	54862985	4985	4985	4985	4985	0
121	20230803	164300	54862985	4985	4985	4985	4985	0
122	20230803	164200	54862985	4985	4985	4985	4985	542
123	20230803	164100	54862985	4985	4985	4985	4985	0
124	20230803	164000	54862985	4985	4985	4985	4985	0
125	20230803	163900	54862985	4985	4985	4985	4985	0
126	20230803	163800	54862985	4985	4985	4985	4985	0
127	20230803	163700	54862985	4985	4985	4985	4985	0
128	20230803	163600	54862985	4985	4985	4985	4985	0
129	20230803	163500	54862985	4985	4985	4985	4985	0
130	20230803	163400	54862985	4985	4985	4985	4985	0
131	20230803	163300	54862985	4985	4985	4985	4985	0
132	20230803	163200	54862985	4985	4985	4985	4985	0
133	20230803	163100	54862985	4985	4985	4985	4985	0
134	20230803	163000	54862985	4985	4985	4985	4985	0
135	20230803	162900	54862985	4985	4985	4985	4985	0
136	20230803	162800	54862985	4985	4985	4985	4985	0
137	20230803	162700	54862985	4985	4985	4985	4985	0
138	20230803	162600	54862985	4985	4985	4985	4985	0
139	20230803	162500	54862985	4985	4985	4985	4985	0
140	20230803	162400	54862985	4985	4985	4985	4985	0
141	20230803	162300	54862985	4985	4985	4985	4985	0
142	20230803	162200	54862985	4985	4985	4985	4985	0
143	20230803	162100	54862985	4985	4985	4985	4985	0
144	20230803	162000	54862985	4985	4985	4985	4985	0
145	20230803	161900	54862985	4985	4985	4985	4985	0
146	20230803	161800	54862985	4985	4985	4985	4985	0
147	20230803	161700	54862985	4985	4985	4985	4985	0
148	20230803	161600	54862985	4985	4985	4985	4985	0
149	20230803	161500	54862985	4985	4985	4985	4985	0
150	20230803	161400	54862985	4985	4985	4985	4985	0
151	20230803	161300	54862985	4985	4985	4985	4985	0
152	20230803	161200	54862985	4985	4985	4985	4985	542
153	20230803	161100	54862985	4985	4985	4985	4985	0
154	20230803	161000	54862985	4985	4985	4985	4985	0
155	20230803	160900	54862985	4985	4985	4985	4985	0
156	20230803	160800	54862985	4985	4985	4985	4985	0
157	20230803	160700	54862985	4985	4985	4985	4985	0
158	20230803	160600	54862985	4985	4985	4985	4985	0
159	20230803	160500	54862985	4985	4985	4985	4985	0
160	20230803	160400	54862985	4985	4985	4985	4985	0
161	20230803	160300	54862985	4985	4985	4985	4985	0
162	20230803	160200	54862985	4985	4985	4985	4985	0
163	20230803	160100	54862985	4985	4985	4985	4985	0
164	20230803	160000	54862985	4985	4985	4985	4985	0
165	20230803	155900	54862985	4985	4985	4985	4985	0
166	20230803	155800	54862985	4985	4985	4985	4985	0
167	20230803	155700	54862985	4985	4985	4985	4985	0
168	20230803	155600	54862985	4985	4985	4985	4985	0
169	20230803	155500	54862985	4985	4985	4985	4985	0
170	20230803	155400	54862985	4985	4985	4985	4985	0
171	20230803	155300	54862985	4985	4985	4985	4985	0
172	20230803	155200	54862985	4985	4985	4985	4985	0
173	20230803	155100	54862985	4985	4985	4985	4985	0
174	20230803	155000	54862985	4985	4985	4985	4985	0
175	20230803	154900	54862985	4985	4985	4985	4985	0
176	20230803	154800	54862985	4985	4985	4985	4985	0
177	20230803	154700	54862985	4985	4985	4985	4985	0
178	20230803	154600	54862985	4985	4985	4985	4985	0
179	20230803	154500	54862985	4985	4985	4985	4985	0
180	20230803	154400	54862985	4985	4985	4985	4985	0
181	20230803	154300	54862985	4985	4985	4985	4985	0
182	20230803	154200	54862985	4985	4985	4985	4985	542
183	20230803	154100	54862985	4985	4985	4985	4985	0
184	20230803	154000	54862985	4985	4985	4985	4985	0
185	20230803	153900	54862985	4985	4985	4985	4985	0
186	20230803	153800	54862985	4985	4985	4985	4985	0
187	20230803	153700	54862985	4985	4985	4985	4985	0
188	20230803	153600	54862985	4985	4985	4985	4985	0
189	20230803	153500	54862985	4985	4985	4985	4985	0
190	20230803	153400	54862985	4985	4985	4985	4985	0
191	20230803	153300	54862985	4985	4985	4985	4985	0
192	20230803	153200	54862985	4985	4985	4985	4985	0
193	20230803	153100	54862985	4985	4985	4985	4985	0
194	20230803	153000	54862985	4985	4985	4985	4985	542
195	20230803	152900	52161115	4990	4990	4990	4990	0
196	20230803	152800	52161115	4990	4990	4990	4990	0
197	20230803	152700	52161115	4990	4990	4990	4990	0
198	20230803	152600	52161115	4990	4990	4990	4990	0
199	20230803	152500	52161115	4990	4990	4990	4990	0
200	20230803	152400	52161115	4990	4990	4990	4990	0
201	20230803	152300	52161115	4990	4990	4990	4990	0
202	20230803	152200	52161115	4990	4990	4990	4990	0
203	20230803	152100	52161115	4990	4990	4990	4990	0
204	20230803	152000	52161115	4990	4990	4990	4990	0
205	20230803	151900	52161115	4990	4990	4990	4990	0
206	20230803	151800	52161115	4990	4985	4990	4985	1067
207	20230803	151700	46841375	5000	5000	5000	5000	0
208	20230803	151600	46841375	5000	5000	5000	4990	14
209	20230803	151500	46771495	4990	4990	4990	4990	12
210	20230803	151400	46711615	4990	4990	4990	4990	335
211	20230803	151300	45039965	4995	4995	4995	4995	0
212	20230803	151200	45039965	4995	4995	4995	4995	0
213	20230803	151100	45039965	4995	4995	4995	4995	0
214	20230803	151000	45039965	4995	4995	4995	4995	0
215	20230803	150900	45039965	4995	4995	4995	4995	100
216	20230803	150800	44540465	4995	4995	4995	4995	223
217	20230803	150700	43426580	5010	5010	5010	5010	0
218	20230803	150600	43426580	5010	5010	5010	5010	10
219	20230803	150500	43376480	5010	5010	5010	5010	0
220	20230803	150400	43376480	5010	5010	5010	5010	0
221	20230803	150300	43376480	5010	5010	5010	5010	0
222	20230803	150200	43376480	5010	5010	5010	5010	0
223	20230803	150100	43376480	5010	5010	5010	5010	0
224	20230803	150000	43376480	5010	5010	5010	5010	20
225	20230803	145900	43276280	5000	5000	5000	5000	0
226	20230803	145800	43276280	5000	5000	5000	5000	0
227	20230803	145700	43276280	5000	5000	5000	5000	0
228	20230803	145600	43276280	5000	5000	5000	5000	0
229	20230803	145500	43276280	5000	5000	5000	5000	0
230	20230803	145400	43276280	5000	5000	5000	5000	0
231	20230803	145300	43276280	5000	5000	5000	5000	2
232	20230803	145200	43266280	5010	5010	5010	5010	0
233	20230803	145100	43266280	5010	5010	5010	5010	0
234	20230803	145000	43266280	5010	5010	5010	5010	0
235	20230803	144900	43266280	5010	5010	5010	5010	0
236	20230803	144800	43266280	5010	5010	5010	5010	0
237	20230803	144700	43266280	5010	5010	5010	5010	0
238	20230803	144600	43266280	5010	5010	5010	5010	0
239	20230803	144500	43266280	5010	5010	5010	5010	0
240	20230803	144400	43266280	5010	5010	5010	5010	1
241	20230803	144300	43261270	4995	4995	4995	4995	0
242	20230803	144200	43261270	4995	4995	4995	4995	0
243	20230803	144100	43261270	4995	4995	4995	4995	0
244	20230803	144000	43261270	4995	4995	4995	4995	196
245	20230803	143900	42282250	4990	4990	4990	4990	0
246	20230803	143800	42282250	4990	4990	4990	4990	0
247	20230803	143700	42282250	4990	4990	4990	4990	0
248	20230803	143600	42282250	4990	4990	4990	4990	0
249	20230803	143500	42282250	4990	4990	4990	4990	0
250	20230803	143400	42282250	4990	4990	4990	4990	0
251	20230803	143300	42282250	4990	4990	4990	4990	0
252	20230803	143200	42282250	4990	4990	4990	4990	0
253	20230803	143100	42282250	4990	4990	4990	4990	0
254	20230803	143000	42282250	4990	4990	4990	4990	0
255	20230803	142900	42282250	4990	4990	4990	4990	42
256	20230803	142800	42072670	4990	4990	4990	4990	0
257	20230803	142700	42072670	4990	4990	4990	4990	0
258	20230803	142600	42072670	4990	4990	4990	4990	0
259	20230803	142500	42072670	4990	4990	4990	4990	0
260	20230803	142400	42072670	4990	4990	4990	4990	0
261	20230803	142300	42072670	4990	4990	4990	4990	150
262	20230803	142200	41324170	4990	4990	4990	4990	0
263	20230803	142100	41324170	4990	4990	4990	4990	1
264	20230803	142000	41319180	4990	4990	4990	4990	0
265	20230803	141900	41319180	4990	4990	4990	4990	0
266	20230803	141800	41319180	4990	4990	4990	4990	0
267	20230803	141700	41319180	4990	4990	4990	4990	53
268	20230803	141600	41054710	4990	4990	4990	4990	0
269	20230803	141500	41054710	4990	4990	4990	4990	0
270	20230803	141400	41054710	4990	4990	4990	4990	0
271	20230803	141300	41054710	4990	4990	4990	4990	0
272	20230803	141200	41054710	4990	4990	4990	4990	0
273	20230803	141100	41054710	4990	4990	4990	4990	0
274	20230803	141000	41054710	4990	4990	4990	4990	0
275	20230803	140900	41054710	4990	4990	4990	4990	0
276	20230803	140800	41054710	4990	4990	4990	4990	0
277	20230803	140700	41054710	4990	4990	4990	4990	0
278	20230803	140600	41054710	4990	4990	4990	4990	20
279	20230803	140500	40954910	4995	4995	4995	4995	0
280	20230803	140400	40954910	4995	4995	4995	4995	0
281	20230803	140300	40954910	4995	4995	4995	4995	0
282	20230803	140200	40954910	4995	4995	4995	4995	0
283	20230803	140100	40954910	4995	4995	4995	4995	0
284	20230803	140000	40954910	4995	4995	4995	4995	0
285	20230803	135900	40954910	4995	4995	4995	4995	4
286	20230803	135800	40934930	5010	5010	5010	5010	0
287	20230803	135700	40934930	5010	5010	5010	5010	0
288	20230803	135600	40934930	5010	5010	5010	5010	2
289	20230803	135500	40924910	4995	4995	4995	4995	953
290	20230803	135400	36164675	5010	5010	5010	5010	0
291	20230803	135300	36164675	5010	5010	5010	5010	1
292	20230803	135200	36159665	4995	4995	4995	4995	0
293	20230803	135100	36159665	4995	4995	4995	4995	0
294	20230803	135000	36159665	4995	4995	4995	4995	0
295	20230803	134900	36159665	4995	4995	4995	4995	0
296	20230803	134800	36159665	4995	4995	4995	4995	22
297	20230803	134700	36049775	4995	4995	4995	4995	0
298	20230803	134600	36049775	4995	4995	4995	4995	35
299	20230803	134500	35874950	4995	4995	4995	4995	0
300	20230803	134400	35874950	4995	4995	4995	4995	0
301	20230803	134300	35874950	4995	4995	4995	4995	0
302	20230803	134200	35874950	4995	4995	4995	4995	100
303	20230803	134100	35375450	4995	4995	4995	4995	0
304	20230803	134000	35375450	4995	4995	4995	4995	0
305	20230803	133900	35375450	4995	4995	4995	4995	0
306	20230803	133800	35375450	4995	4995	4995	4995	0
307	20230803	133700	35375450	4995	4995	4995	4995	0
308	20230803	133600	35375450	4995	4995	4995	4995	24
309	20230803	133500	35255570	5000	5000	5000	5000	0
310	20230803	133400	35255570	5000	5000	5000	5000	0
311	20230803	133300	35255570	5000	5000	5000	5000	10
312	20230803	133200	35205570	5000	5000	5000	5000	0
313	20230803	133100	35205570	5000	5000	5000	5000	0
314	20230803	133000	35205570	5000	5000	5000	5000	0
315	20230803	132900	35205570	5000	5000	5000	5000	0
316	20230803	132800	35205570	5000	5000	5000	5000	0
317	20230803	132700	35205570	5000	5000	5000	5000	0
318	20230803	132600	35205570	5000	5000	5000	5000	10
319	20230803	132500	35155570	4990	4990	4990	4990	0
320	20230803	132400	35155570	4990	4990	4990	4990	0
321	20230803	132300	35155570	4990	4990	4990	4990	0
322	20230803	132200	35155570	4990	4990	4990	4990	0
323	20230803	132100	35155570	4990	4990	4990	4990	0
324	20230803	132000	35155570	4990	4995	4995	4990	97
325	20230803	131900	34671535	4995	4995	4995	4995	0
326	20230803	131800	34671535	4995	4995	4995	4995	28
327	20230803	131700	34531675	5000	5000	5000	5000	0
328	20230803	131600	34531675	5000	5000	5000	5000	0
329	20230803	131500	34531675	5000	5000	5000	5000	0
330	20230803	131400	34531675	5000	5000	5000	5000	0
331	20230803	131300	34531675	5000	5000	5000	5000	0
332	20230803	131200	34531675	5000	5000	5000	5000	6
333	20230803	131100	34501675	5000	5000	5000	5000	22
334	20230803	131000	34391675	5020	5020	5020	5020	0
335	20230803	130900	34391675	5020	5020	5020	5020	0
336	20230803	130800	34391675	5020	5020	5020	5020	0
337	20230803	130700	34391675	5020	5020	5020	5020	0
338	20230803	130600	34391675	5020	5020	5020	5020	0
339	20230803	130500	34391675	5020	5020	5020	5020	0
340	20230803	130400	34391675	5020	5020	5020	5020	0
341	20230803	130300	34391675	5020	5020	5020	5020	0
342	20230803	130200	34391675	5020	5020	5020	5020	0
343	20230803	130100	34391675	5020	5020	5020	5020	0
344	20230803	130000	34391675	5020	5020	5020	5020	0
345	20230803	125900	34391675	5020	5020	5020	5020	0
346	20230803	125800	34391675	5020	5020	5020	5020	0
347	20230803	125700	34391675	5020	5020	5020	5020	0
348	20230803	125600	34391675	5020	5020	5020	5020	17
349	20230803	125500	34306335	5000	5000	5000	5000	0
350	20230803	125400	34306335	5000	5000	5000	5000	0
351	20230803	125300	34306335	5000	5000	5000	5000	3
352	20230803	125200	34291335	5000	4995	5000	4995	28
353	20230803	125100	34151455	4995	4995	4995	4995	0
354	20230803	125000	34151455	4995	4995	4995	4995	0
355	20230803	124900	34151455	4995	4995	4995	4995	0
356	20230803	124800	34151455	4995	4995	4995	4995	0
357	20230803	124700	34151455	4995	4995	4995	4995	0
358	20230803	124600	34151455	4995	4995	4995	4995	0
359	20230803	124500	34151455	4995	4995	4995	4995	0
360	20230803	124400	34151455	4995	4995	4995	4995	0
361	20230803	124300	34151455	4995	4995	4995	4995	0
362	20230803	124200	34151455	4995	4995	4995	4995	0
363	20230803	124100	34151455	4995	4995	4995	4995	0
364	20230803	124000	34151455	4995	4995	4995	4995	0
365	20230803	123900	34151455	4995	4995	4995	4995	0
366	20230803	123800	34151455	4995	4995	4995	4995	0
367	20230803	123700	34151455	4995	4995	4995	4995	0
368	20230803	123600	34151455	4995	4995	4995	4995	0
369	20230803	123500	34151455	4995	4995	4995	4995	136
370	20230803	123400	33472135	4995	4995	4995	4995	0
371	20230803	123300	33472135	4995	4995	4995	4995	0
372	20230803	123200	33472135	4995	4995	4995	4995	0
373	20230803	123100	33472135	4995	4995	4995	4995	0
374	20230803	123000	33472135	4995	4995	4995	4995	0
375	20230803	122900	33472135	4995	4995	4995	4995	0
376	20230803	122800	33472135	4995	4995	4995	4995	0
377	20230803	122700	33472135	4995	4995	4995	4995	0
378	20230803	122600	33472135	4995	4995	4995	4995	0
379	20230803	122500	33472135	4995	4995	4995	4995	0
380	20230803	122400	33472135	4995	4995	4995	4995	0
381	20230803	122300	33472135	4995	4995	4995	4995	100
382	20230803	122200	32972635	5000	5000	5000	5000	0
383	20230803	122100	32972635	5000	5000	5000	5000	38
384	20230803	122000	32782635	5000	5000	5000	5000	100
385	20230803	121900	32282635	5000	5000	5000	5000	0
386	20230803	121800	32282635	5000	5000	5000	5000	0
387	20230803	121700	32282635	5000	5000	5000	5000	1188
388	20230803	121600	26342635	5010	5010	5010	5010	0
389	20230803	121500	26342635	5010	5010	5010	5010	0
390	20230803	121400	26342635	5010	5010	5010	5010	0
391	20230803	121300	26342635	5010	5010	5010	5010	0
392	20230803	121200	26342635	5010	5010	5010	5010	0
393	20230803	121100	26342635	5010	5010	5010	5010	0
394	20230803	121000	26342635	5010	5010	5010	5010	0
395	20230803	120900	26342635	5010	5010	5010	5010	0
396	20230803	120800	26342635	5010	5010	5010	5010	0
397	20230803	120700	26342635	5010	5010	5010	5010	0
398	20230803	120600	26342635	5010	5010	5010	5010	0
399	20230803	120500	26342635	5010	5010	5010	5010	0
400	20230803	120400	26342635	5010	5010	5010	5010	0
401	20230803	120300	26342635	5010	5010	5010	5010	0
402	20230803	120200	26342635	5010	5010	5010	5010	0
403	20230803	120100	26342635	5010	5010	5010	5010	0
404	20230803	120000	26342635	5010	5010	5010	5010	0
405	20230803	115900	26342635	5010	5010	5010	5010	0
406	20230803	115800	26342635	5010	5010	5010	5010	0
407	20230803	115700	26342635	5010	5010	5010	5010	0
408	20230803	115600	26342635	5010	5010	5010	5010	0
409	20230803	115500	26342635	5010	5010	5010	5010	0
410	20230803	115400	26342635	5010	5010	5010	5010	0
411	20230803	115300	26342635	5010	5010	5010	5010	0
412	20230803	115200	26342635	5010	5010	5010	5010	0
413	20230803	115100	26342635	5010	5010	5010	5010	0
414	20230803	115000	26342635	5010	5010	5010	5010	0
415	20230803	114900	26342635	5010	5010	5010	5010	0
416	20230803	114800	26342635	5010	5010	5010	5010	0
417	20230803	114700	26342635	5010	5010	5010	5010	200
418	20230803	114600	25340635	4990	4990	4990	4990	0
419	20230803	114500	25340635	4990	4990	4990	4990	0
420	20230803	114400	25340635	4990	4990	4990	4990	0
421	20230803	114300	25340635	4990	4990	4990	4990	0
422	20230803	114200	25340635	4990	4990	4990	4990	0
423	20230803	114100	25340635	4990	4990	4990	4990	0
424	20230803	114000	25340635	4990	4990	4990	4990	0
425	20230803	113900	25340635	4990	4990	4990	4990	0
426	20230803	113800	25340635	4990	4990	4990	4990	0
427	20230803	113700	25340635	4990	4990	4990	4990	0
428	20230803	113600	25340635	4990	4990	4990	4990	1
429	20230803	113500	25335645	4990	4990	4990	4990	25
430	20230803	113400	25210895	4995	4995	4995	4995	7
431	20230803	113300	25175930	4990	4990	4990	4990	0
432	20230803	113200	25175930	4990	4990	4990	4990	5
433	20230803	113100	25150980	4990	4990	4990	4990	70
434	20230803	113000	24801680	5020	5020	5020	5020	0
435	20230803	112900	24801680	5020	5020	5020	5020	0
436	20230803	112800	24801680	5020	5020	5020	5020	0
437	20230803	112700	24801680	5020	5020	5020	5020	0
438	20230803	112600	24801680	5020	5020	5020	5020	0
439	20230803	112500	24801680	5020	5020	5020	5020	0
440	20230803	112400	24801680	5020	5020	5020	5020	0
441	20230803	112300	24801680	5020	5020	5020	5020	0
442	20230803	112200	24801680	5020	5020	5020	5020	0
443	20230803	112100	24801680	5020	5020	5020	5020	0
444	20230803	112000	24801680	5020	5020	5020	5020	0
445	20230803	111900	24801680	5020	5020	5020	5020	0
446	20230803	111800	24801680	5020	5020	5020	5020	1
447	20230803	111700	24796660	4990	4990	4990	4990	0
448	20230803	111600	24796660	4990	4990	4990	4990	0
449	20230803	111500	24796660	4990	4990	4990	4990	0
450	20230803	111400	24796660	4990	4990	4990	4990	0
451	20230803	111300	24796660	4990	4995	4995	4990	502
452	20230803	111200	22289460	5030	5030	5030	5030	0
453	20230803	111100	22289460	5030	5030	5030	5030	0
454	20230803	111000	22289460	5030	5030	5030	5030	0
455	20230803	110900	22289460	5030	5030	5030	5030	0
456	20230803	110800	22289460	5030	5030	5030	5030	0
457	20230803	110700	22289460	5030	5030	5030	5030	0
458	20230803	110600	22289460	5030	5030	5030	5030	0
459	20230803	110500	22289460	5030	5030	5030	5030	0
460	20230803	110400	22289460	5030	5030	5030	5030	1
461	20230803	110300	22284430	4995	4995	4995	4995	0
462	20230803	110200	22284430	4995	4995	4995	4995	0
463	20230803	110100	22284430	4995	4995	4995	4995	0
464	20230803	110000	22284430	4995	4995	4995	4995	0
465	20230803	105900	22284430	4995	4995	4995	4995	0
466	20230803	105800	22284430	4995	4995	4995	4995	0
467	20230803	105700	22284430	4995	4995	4995	4995	0
468	20230803	105600	22284430	4995	4995	4995	4995	0
469	20230803	105500	22284430	4995	4995	4995	4995	63
470	20230803	105400	21969745	4995	4995	4995	4995	27
471	20230803	105300	21834880	4995	4995	4995	4995	0
472	20230803	105200	21834880	4995	4995	4995	4995	10
473	20230803	105100	21784930	5000	5000	5000	5000	0
474	20230803	105000	21784930	5000	5000	5000	5000	0
475	20230803	104900	21784930	5000	5000	5000	5000	0
476	20230803	104800	21784930	5000	5000	5000	5000	0
477	20230803	104700	21784930	5000	5000	5000	5000	0
478	20230803	104600	21784930	5000	5000	5000	5000	0
479	20230803	104500	21784930	5000	5000	5000	5000	0
480	20230803	104400	21784930	5000	5000	5000	5000	198
481	20230803	104300	20794930	5000	5000	5000	5000	0
482	20230803	104200	20794930	5000	5000	5000	5000	0
483	20230803	104100	20794930	5000	5000	5000	5000	0
484	20230803	104000	20794930	5000	5000	5000	5000	0
485	20230803	103900	20794930	5000	5000	5000	5000	0
486	20230803	103800	20794930	5000	5000	5000	5000	0
487	20230803	103700	20794930	5000	5000	5000	5000	0
488	20230803	103600	20794930	5000	5000	5000	5000	0
489	20230803	103500	20794930	5000	5000	5000	5000	0
490	20230803	103400	20794930	5000	5000	5000	5000	20
491	20230803	103300	20694930	5000	5000	5000	5000	0
492	20230803	103200	20694930	5000	5000	5000	5000	15
493	20230803	103100	20619930	5000	5000	5000	5000	0
494	20230803	103000	20619930	5000	5000	5000	5000	0
495	20230803	102900	20619930	5000	5000	5000	5000	0
496	20230803	102800	20619930	5000	5000	5000	5000	0
497	20230803	102700	20619930	5000	5010	5010	5000	728
498	20230803	102600	16979680	5010	5010	5010	5010	0
499	20230803	102500	16979680	5010	5010	5010	5010	0
500	20230803	102400	16979680	5010	5010	5010	5010	0
501	20230803	102300	16979680	5010	5010	5010	5010	0
502	20230803	102200	16979680	5010	5010	5010	5010	0
503	20230803	102100	16979680	5010	5010	5010	5010	0
504	20230803	102000	16979680	5010	5010	5010	5010	73
505	20230803	101900	16613950	5010	5010	5010	5010	2
506	20230803	101800	16603930	5010	5010	5010	5010	0
507	20230803	101700	16603930	5010	5010	5010	5010	0
508	20230803	101600	16603930	5010	5010	5010	5010	0
509	20230803	101500	16603930	5010	5010	5010	5010	4
510	20230803	101400	16583890	5030	5030	5030	5030	0
511	20230803	101300	16583890	5030	5030	5030	5030	0
512	20230803	101200	16583890	5030	5030	5030	5030	0
513	20230803	101100	16583890	5030	5030	5030	5030	0
514	20230803	101000	16583890	5030	5030	5030	5030	0
515	20230803	100900	16583890	5030	5030	5030	5030	1
516	20230803	100800	16578860	5030	5030	5030	5030	0
517	20230803	100700	16578860	5030	5030	5030	5030	0
518	20230803	100600	16578860	5030	5030	5030	5030	0
519	20230803	100500	16578860	5030	5030	5030	5030	0
520	20230803	100400	16578860	5030	5030	5030	5030	0
521	20230803	100300	16578860	5030	5030	5030	5030	0
522	20230803	100200	16578860	5030	5030	5030	5030	98
523	20230803	100100	16085920	5030	5030	5030	5030	0
524	20230803	100000	16085920	5030	5030	5030	5030	0
525	20230803	095900	16085920	5030	5030	5030	5030	0
526	20230803	095800	16085920	5030	5030	5030	5030	0
527	20230803	095700	16085920	5030	5030	5030	5030	0
528	20230803	095600	16085920	5030	5030	5030	5030	1
529	20230803	095500	16080890	5000	5000	5000	5000	0
530	20230803	095400	16080890	5000	5000	5000	5000	0
531	20230803	095300	16080890	5000	5000	5000	5000	0
532	20230803	095200	16080890	5000	5000	5000	5000	0
533	20230803	095100	16080890	5000	5000	5000	5000	0
534	20230803	095000	16080890	5000	5000	5000	5000	0
535	20230803	094900	16080890	5000	5000	5000	5000	0
536	20230803	094800	16080890	5000	5000	5000	5000	0
537	20230803	094700	16080890	5000	5000	5000	5000	0
538	20230803	094600	16080890	5000	5000	5000	5000	0
539	20230803	094500	16080890	5000	5000	5000	5000	1
540	20230803	094400	16075890	5020	5020	5020	5020	0
541	20230803	094300	16075890	5020	5020	5020	5020	0
542	20230803	094200	16075890	5020	5020	5020	5020	0
543	20230803	094100	16075890	5020	5020	5020	5020	0
544	20230803	094000	16075890	5020	5020	5020	5020	0
545	20230803	093900	16075890	5020	5020	5020	5020	0
546	20230803	093800	16075890	5020	5020	5020	5020	0
547	20230803	093700	16075890	5020	5020	5020	5020	0
548	20230803	093600	16075890	5020	5020	5020	5020	0
549	20230803	093500	16075890	5020	5020	5020	5020	50
550	20230803	093400	15824890	5020	5020	5020	5020	1
551	20230803	093300	15819870	5020	5020	5020	5020	0
552	20230803	093200	15819870	5020	5020	5020	5020	0
553	20230803	093100	15819870	5020	5020	5020	5020	0
554	20230803	093000	15819870	5020	5020	5020	5020	0
555	20230803	092900	15819870	5020	5020	5020	5020	0
556	20230803	092800	15819870	5020	5020	5020	5020	0
557	20230803	092700	15819870	5020	5020	5020	5020	42
558	20230803	092600	15609030	5020	5020	5020	5020	0
559	20230803	092500	15609030	5020	5020	5020	5020	0
560	20230803	092400	15609030	5020	5020	5020	5020	0
561	20230803	092300	15609030	5020	5020	5020	5020	0
562	20230803	092200	15609030	5020	4985	5020	4985	51
563	20230803	092100	15353045	5020	5020	5020	5020	0
564	20230803	092000	15353045	5020	5020	5020	5020	10
565	20230803	091900	15302845	4985	4985	4985	4985	20
566	20230803	091800	15203145	4985	4985	4985	4985	0
567	20230803	091700	15203145	4985	4985	4985	4985	0
568	20230803	091600	15203145	4985	4985	4985	4985	50
569	20230803	091500	14953895	4985	4985	4985	4985	0
570	20230803	091400	14953895	4985	4985	4985	4985	0
571	20230803	091300	14953895	4985	4985	4985	4985	0
572	20230803	091200	14953895	4985	4985	4985	4985	601
573	20230803	091100	11957910	4990	4990	4990	4990	151
574	20230803	091000	11204420	5020	5020	5020	5020	1000
575	20230803	090900	6184420	4990	4995	4995	4990	300
576	20230803	090800	4686420	4990	4990	4990	4990	0
577	20230803	090700	4686420	4990	4990	4990	4990	0
578	20230803	090600	4686420	4990	4990	4990	4990	0
579	20230803	090500	4686420	4990	4990	4990	4990	10
580	20230803	090400	4636520	4990	5000	5000	4990	250
581	20230803	090300	3387390	5000	5000	5000	5000	37
582	20230803	090200	3202390	4990	4990	4990	4990	0
583	20230803	090100	3202390	4990	5010	5010	4985	150
584	20230803	090000	2452610	4995	5010	5010	4995	490