KissMeData/005670/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	184200	52812440	4985	4985	4985	4985	149
3	20230804	184100	52812440	4985	4985	4985	4985	0
4	20230804	184000	52812440	4985	4985	4985	4985	0
5	20230804	183900	52812440	4985	4985	4985	4985	0
6	20230804	183800	52812440	4985	4985	4985	4985	0
7	20230804	183700	52812440	4985	4985	4985	4985	0
8	20230804	183600	52812440	4985	4985	4985	4985	0
9	20230804	183500	52812440	4985	4985	4985	4985	0
10	20230804	183400	52812440	4985	4985	4985	4985	0
11	20230804	183300	52812440	4985	4985	4985	4985	0
12	20230804	183200	52812440	4985	4985	4985	4985	0
13	20230804	183100	52812440	4985	4985	4985	4985	0
14	20230804	183000	52812440	4985	4985	4985	4985	0
15	20230804	182900	52812440	4985	4985	4985	4985	0
16	20230804	182800	52812440	4985	4985	4985	4985	0
17	20230804	182700	52812440	4985	4985	4985	4985	0
18	20230804	182600	52812440	4985	4985	4985	4985	0
19	20230804	182500	52812440	4985	4985	4985	4985	0
20	20230804	182400	52812440	4985	4985	4985	4985	0
21	20230804	182300	52812440	4985	4985	4985	4985	0
22	20230804	182200	52812440	4985	4985	4985	4985	0
23	20230804	182100	52812440	4985	4985	4985	4985	0
24	20230804	182000	52812440	4985	4985	4985	4985	0
25	20230804	181900	52812440	4985	4985	4985	4985	0
26	20230804	181800	52812440	4985	4985	4985	4985	0
27	20230804	181700	52812440	4985	4985	4985	4985	0
28	20230804	181600	52812440	4985	4985	4985	4985	0
29	20230804	181500	52812440	4985	4985	4985	4985	0
30	20230804	181400	52812440	4985	4985	4985	4985	0
31	20230804	181300	52812440	4985	4985	4985	4985	0
32	20230804	181200	52812440	4985	4985	4985	4985	149
33	20230804	181100	52812440	4985	4985	4985	4985	0
34	20230804	181000	52812440	4985	4985	4985	4985	0
35	20230804	180900	52812440	4985	4985	4985	4985	0
36	20230804	180800	52812440	4985	4985	4985	4985	0
37	20230804	180700	52812440	4985	4985	4985	4985	0
38	20230804	180600	52812440	4985	4985	4985	4985	0
39	20230804	180500	52812440	4985	4985	4985	4985	0
40	20230804	180400	52812440	4985	4985	4985	4985	0
41	20230804	180300	52812440	4985	4985	4985	4985	0
42	20230804	180200	52812440	4985	4985	4985	4985	0
43	20230804	180100	52812440	4985	4985	4985	4985	0
44	20230804	180000	52812440	4985	4985	4985	4985	0
45	20230804	175900	52812440	4985	4985	4985	4985	0
46	20230804	175800	52812440	4985	4985	4985	4985	0
47	20230804	175700	52812440	4985	4985	4985	4985	0
48	20230804	175600	52812440	4985	4985	4985	4985	0
49	20230804	175500	52812440	4985	4985	4985	4985	0
50	20230804	175400	52812440	4985	4985	4985	4985	0
51	20230804	175300	52812440	4985	4985	4985	4985	0
52	20230804	175200	52812440	4985	4985	4985	4985	0
53	20230804	175100	52812440	4985	4985	4985	4985	0
54	20230804	175000	52812440	4985	4985	4985	4985	0
55	20230804	174900	52812440	4985	4985	4985	4985	0
56	20230804	174800	52812440	4985	4985	4985	4985	0
57	20230804	174700	52812440	4985	4985	4985	4985	0
58	20230804	174600	52812440	4985	4985	4985	4985	0
59	20230804	174500	52812440	4985	4985	4985	4985	0
60	20230804	174400	52812440	4985	4985	4985	4985	0
61	20230804	174300	52812440	4985	4985	4985	4985	0
62	20230804	174200	52812440	4985	4985	4985	4985	149
63	20230804	174100	52812440	4985	4985	4985	4985	0
64	20230804	174000	52812440	4985	4985	4985	4985	0
65	20230804	173900	52812440	4985	4985	4985	4985	0
66	20230804	173800	52812440	4985	4985	4985	4985	0
67	20230804	173700	52812440	4985	4985	4985	4985	0
68	20230804	173600	52812440	4985	4985	4985	4985	0
69	20230804	173500	52812440	4985	4985	4985	4985	0
70	20230804	173400	52812440	4985	4985	4985	4985	0
71	20230804	173300	52812440	4985	4985	4985	4985	0
72	20230804	173200	52812440	4985	4985	4985	4985	0
73	20230804	173100	52812440	4985	4985	4985	4985	0
74	20230804	173000	52812440	4985	4985	4985	4985	0
75	20230804	172900	52812440	4985	4985	4985	4985	0
76	20230804	172800	52812440	4985	4985	4985	4985	0
77	20230804	172700	52812440	4985	4985	4985	4985	0
78	20230804	172600	52812440	4985	4985	4985	4985	0
79	20230804	172500	52812440	4985	4985	4985	4985	0
80	20230804	172400	52812440	4985	4985	4985	4985	0
81	20230804	172300	52812440	4985	4985	4985	4985	0
82	20230804	172200	52812440	4985	4985	4985	4985	0
83	20230804	172100	52812440	4985	4985	4985	4985	0
84	20230804	172000	52812440	4985	4985	4985	4985	0
85	20230804	171900	52812440	4985	4985	4985	4985	0
86	20230804	171800	52812440	4985	4985	4985	4985	0
87	20230804	171700	52812440	4985	4985	4985	4985	0
88	20230804	171600	52812440	4985	4985	4985	4985	0
89	20230804	171500	52812440	4985	4985	4985	4985	0
90	20230804	171400	52812440	4985	4985	4985	4985	0
91	20230804	171300	52812440	4985	4985	4985	4985	0
92	20230804	171200	52812440	4985	4985	4985	4985	149
93	20230804	171100	52812440	4985	4985	4985	4985	0
94	20230804	171000	52812440	4985	4985	4985	4985	0
95	20230804	170900	52812440	4985	4985	4985	4985	0
96	20230804	170800	52812440	4985	4985	4985	4985	0
97	20230804	170700	52812440	4985	4985	4985	4985	0
98	20230804	170600	52812440	4985	4985	4985	4985	0
99	20230804	170500	52812440	4985	4985	4985	4985	0
100	20230804	170400	52812440	4985	4985	4985	4985	0
101	20230804	170300	52812440	4985	4985	4985	4985	0
102	20230804	170200	52812440	4985	4985	4985	4985	0
103	20230804	170100	52812440	4985	4985	4985	4985	0
104	20230804	170000	52812440	4985	4985	4985	4985	0
105	20230804	165900	52812440	4985	4985	4985	4985	0
106	20230804	165800	52812440	4985	4985	4985	4985	0
107	20230804	165700	52812440	4985	4985	4985	4985	0
108	20230804	165600	52812440	4985	4985	4985	4985	0
109	20230804	165500	52812440	4985	4985	4985	4985	0
110	20230804	165400	52812440	4985	4985	4985	4985	0
111	20230804	165300	52812440	4985	4985	4985	4985	0
112	20230804	165200	52812440	4985	4985	4985	4985	0
113	20230804	165100	52812440	4985	4985	4985	4985	0
114	20230804	165000	52812440	4985	4985	4985	4985	0
115	20230804	164900	52812440	4985	4985	4985	4985	0
116	20230804	164800	52812440	4985	4985	4985	4985	0
117	20230804	164700	52812440	4985	4985	4985	4985	0
118	20230804	164600	52812440	4985	4985	4985	4985	0
119	20230804	164500	52812440	4985	4985	4985	4985	0
120	20230804	164400	52812440	4985	4985	4985	4985	0
121	20230804	164300	52812440	4985	4985	4985	4985	0
122	20230804	164200	52812440	4985	4985	4985	4985	149
123	20230804	164100	52812440	4985	4985	4985	4985	0
124	20230804	164000	52812440	4985	4985	4985	4985	0
125	20230804	163900	52812440	4985	4985	4985	4985	0
126	20230804	163800	52812440	4985	4985	4985	4985	0
127	20230804	163700	52812440	4985	4985	4985	4985	0
128	20230804	163600	52812440	4985	4985	4985	4985	0
129	20230804	163500	52812440	4985	4985	4985	4985	0
130	20230804	163400	52812440	4985	4985	4985	4985	0
131	20230804	163300	52812440	4985	4985	4985	4985	0
132	20230804	163200	52812440	4985	4985	4985	4985	0
133	20230804	163100	52812440	4985	4985	4985	4985	0
134	20230804	163000	52812440	4985	4985	4985	4985	0
135	20230804	162900	52812440	4985	4985	4985	4985	0
136	20230804	162800	52812440	4985	4985	4985	4985	0
137	20230804	162700	52812440	4985	4985	4985	4985	0
138	20230804	162600	52812440	4985	4985	4985	4985	0
139	20230804	162500	52812440	4985	4985	4985	4985	0
140	20230804	162400	52812440	4985	4985	4985	4985	0
141	20230804	162300	52812440	4985	4985	4985	4985	0
142	20230804	162200	52812440	4985	4985	4985	4985	0
143	20230804	162100	52812440	4985	4985	4985	4985	0
144	20230804	162000	52812440	4985	4985	4985	4985	0
145	20230804	161900	52812440	4985	4985	4985	4985	0
146	20230804	161800	52812440	4985	4985	4985	4985	0
147	20230804	161700	52812440	4985	4985	4985	4985	0
148	20230804	161600	52812440	4985	4985	4985	4985	0
149	20230804	161500	52812440	4985	4985	4985	4985	0
150	20230804	161400	52812440	4985	4985	4985	4985	0
151	20230804	161300	52812440	4985	4985	4985	4985	0
152	20230804	161200	52812440	4985	4985	4985	4985	149
153	20230804	161100	52812440	4985	4985	4985	4985	0
154	20230804	161000	52812440	4985	4985	4985	4985	0
155	20230804	160900	52812440	4985	4985	4985	4985	0
156	20230804	160800	52812440	4985	4985	4985	4985	0
157	20230804	160700	52812440	4985	4985	4985	4985	0
158	20230804	160600	52812440	4985	4985	4985	4985	0
159	20230804	160500	52812440	4985	4985	4985	4985	0
160	20230804	160400	52812440	4985	4985	4985	4985	0
161	20230804	160300	52812440	4985	4985	4985	4985	0
162	20230804	160200	52812440	4985	4985	4985	4985	0
163	20230804	160100	52812440	4985	4985	4985	4985	0
164	20230804	160000	52812440	4985	4985	4985	4985	0
165	20230804	155900	52812440	4985	4985	4985	4985	0
166	20230804	155800	52812440	4985	4985	4985	4985	0
167	20230804	155700	52812440	4985	4985	4985	4985	0
168	20230804	155600	52812440	4985	4985	4985	4985	0
169	20230804	155500	52812440	4985	4985	4985	4985	0
170	20230804	155400	52812440	4985	4985	4985	4985	0
171	20230804	155300	52812440	4985	4985	4985	4985	0
172	20230804	155200	52812440	4985	4985	4985	4985	0
173	20230804	155100	52812440	4985	4985	4985	4985	0
174	20230804	155000	52812440	4985	4985	4985	4985	0
175	20230804	154900	52812440	4985	4985	4985	4985	0
176	20230804	154800	52812440	4985	4985	4985	4985	0
177	20230804	154700	52812440	4985	4985	4985	4985	0
178	20230804	154600	52812440	4985	4985	4985	4985	0
179	20230804	154500	52812440	4985	4985	4985	4985	0
180	20230804	154400	52812440	4985	4985	4985	4985	0
181	20230804	154300	52812440	4985	4985	4985	4985	0
182	20230804	154200	52812440	4985	4985	4985	4985	149
183	20230804	154100	52812440	4985	4985	4985	4985	0
184	20230804	154000	52812440	4985	4985	4985	4985	0
185	20230804	153900	52812440	4985	4985	4985	4985	0
186	20230804	153800	52812440	4985	4985	4985	4985	0
187	20230804	153700	52812440	4985	4985	4985	4985	0
188	20230804	153600	52812440	4985	4985	4985	4985	0
189	20230804	153500	52812440	4985	4985	4985	4985	0
190	20230804	153400	52812440	4985	4985	4985	4985	0
191	20230804	153300	52812440	4985	4985	4985	4985	0
192	20230804	153200	52812440	4985	4985	4985	4985	0
193	20230804	153100	52812440	4985	4985	4985	4985	0
194	20230804	153000	52812440	4985	4985	4985	4985	149
195	20230804	152900	52069675	4980	4980	4980	4980	0
196	20230804	152800	52069675	4980	4980	4980	4980	0
197	20230804	152700	52069675	4980	4980	4980	4980	0
198	20230804	152600	52069675	4980	4980	4980	4980	0
199	20230804	152500	52069675	4980	4980	4980	4980	0
200	20230804	152400	52069675	4980	4980	4980	4980	0
201	20230804	152300	52069675	4980	4980	4980	4980	0
202	20230804	152200	52069675	4980	4980	4980	4980	0
203	20230804	152100	52069675	4980	4980	4980	4980	0
204	20230804	152000	52069675	4980	4980	4980	4980	0
205	20230804	151900	52069675	4980	4980	4980	4980	0
206	20230804	151800	52069675	4980	4980	4980	4980	0
207	20230804	151700	52069675	4980	4980	4980	4980	0
208	20230804	151600	52069675	4980	4980	4980	4980	0
209	20230804	151500	52069675	4980	4980	4980	4980	19
210	20230804	151400	51975055	4995	4995	4995	4995	0
211	20230804	151300	51975055	4995	4995	4995	4995	0
212	20230804	151200	51975055	4995	4995	4995	4995	0
213	20230804	151100	51975055	4995	4995	4995	4995	0
214	20230804	151000	51975055	4995	4995	4995	4995	0
215	20230804	150900	51975055	4995	4995	4995	4995	66
216	20230804	150800	51645385	4990	4990	4990	4990	0
217	20230804	150700	51645385	4990	4990	4990	4990	1
218	20230804	150600	51640395	4990	4995	4995	4990	20
219	20230804	150500	51540550	4990	4990	4990	4990	123
220	20230804	150400	50926780	4990	4990	4990	4990	0
221	20230804	150300	50926780	4990	4990	4990	4990	0
222	20230804	150200	50926780	4990	4990	4990	4990	0
223	20230804	150100	50926780	4990	4990	4990	4990	0
224	20230804	150000	50926780	4990	4990	4990	4990	5
225	20230804	145900	50901830	4990	4990	4990	4990	0
226	20230804	145800	50901830	4990	4990	4990	4990	0
227	20230804	145700	50901830	4990	4990	4990	4990	0
228	20230804	145600	50901830	4990	4990	4990	4990	0
229	20230804	145500	50901830	4990	4990	4990	4990	1
230	20230804	145400	50896840	4970	4970	4970	4970	0
231	20230804	145300	50896840	4970	4970	4970	4970	0
232	20230804	145200	50896840	4970	4970	4970	4970	0
233	20230804	145100	50896840	4970	4970	4970	4970	0
234	20230804	145000	50896840	4970	4970	4970	4970	0
235	20230804	144900	50896840	4970	4970	4970	4970	0
236	20230804	144800	50896840	4970	4970	4970	4970	0
237	20230804	144700	50896840	4970	4970	4970	4970	0
238	20230804	144600	50896840	4970	4970	4970	4970	0
239	20230804	144500	50896840	4970	4970	4970	4970	0
240	20230804	144400	50896840	4970	4970	4970	4970	0
241	20230804	144300	50896840	4970	4970	4970	4970	0
242	20230804	144200	50896840	4970	4970	4970	4970	0
243	20230804	144100	50896840	4970	4970	4970	4970	0
244	20230804	144000	50896840	4970	4970	4970	4970	0
245	20230804	143900	50896840	4970	4970	4970	4970	0
246	20230804	143800	50896840	4970	4970	4970	4970	0
247	20230804	143700	50896840	4970	4970	4970	4970	0
248	20230804	143600	50896840	4970	4970	4970	4970	0
249	20230804	143500	50896840	4970	4970	4970	4970	0
250	20230804	143400	50896840	4970	4970	4970	4970	0
251	20230804	143300	50896840	4970	4970	4970	4970	0
252	20230804	143200	50896840	4970	4970	4970	4970	0
253	20230804	143100	50896840	4970	4970	4970	4970	0
254	20230804	143000	50896840	4970	4970	4970	4970	0
255	20230804	142900	50896840	4970	4970	4970	4970	0
256	20230804	142800	50896840	4970	4970	4970	4970	0
257	20230804	142700	50896840	4970	4970	4970	4970	0
258	20230804	142600	50896840	4970	4970	4970	4970	0
259	20230804	142500	50896840	4970	4970	4970	4970	0
260	20230804	142400	50896840	4970	4970	4970	4970	0
261	20230804	142300	50896840	4970	4970	4970	4970	505
262	20230804	142200	48386990	4970	4970	4970	4970	0
263	20230804	142100	48386990	4970	4970	4970	4970	3
264	20230804	142000	48372080	4970	4970	4970	4970	0
265	20230804	141900	48372080	4970	4970	4970	4970	0
266	20230804	141800	48372080	4970	4970	4970	4970	0
267	20230804	141700	48372080	4970	4970	4970	4970	0
268	20230804	141600	48372080	4970	4970	4970	4970	0
269	20230804	141500	48372080	4970	4970	4970	4970	0
270	20230804	141400	48372080	4970	4970	4970	4970	0
271	20230804	141300	48372080	4970	4970	4970	4970	0
272	20230804	141200	48372080	4970	4970	4970	4970	0
273	20230804	141100	48372080	4970	4970	4970	4970	0
274	20230804	141000	48372080	4970	4970	4970	4970	0
275	20230804	140900	48372080	4970	4970	4970	4970	0
276	20230804	140800	48372080	4970	4970	4970	4970	0
277	20230804	140700	48372080	4970	4970	4970	4970	0
278	20230804	140600	48372080	4970	4970	4970	4970	0
279	20230804	140500	48372080	4970	4970	4970	4970	0
280	20230804	140400	48372080	4970	4970	4970	4970	0
281	20230804	140300	48372080	4970	4970	4970	4970	0
282	20230804	140200	48372080	4970	4970	4970	4970	0
283	20230804	140100	48372080	4970	4970	4970	4970	0
284	20230804	140000	48372080	4970	4985	4990	4970	69
285	20230804	135900	48028620	4985	4985	4985	4985	2
286	20230804	135800	48018650	4955	4955	4955	4955	0
287	20230804	135700	48018650	4955	4955	4955	4955	0
288	20230804	135600	48018650	4955	4955	4955	4955	0
289	20230804	135500	48018650	4955	4955	4955	4955	0
290	20230804	135400	48018650	4955	4955	4955	4955	0
291	20230804	135300	48018650	4955	4955	4955	4955	0
292	20230804	135200	48018650	4955	4955	4955	4955	0
293	20230804	135100	48018650	4955	4955	4955	4955	0
294	20230804	135000	48018650	4955	4955	4955	4955	0
295	20230804	134900	48018650	4955	4955	4955	4955	0
296	20230804	134800	48018650	4955	4955	4955	4955	0
297	20230804	134700	48018650	4955	4955	4955	4955	0
298	20230804	134600	48018650	4955	4990	4990	4955	72
299	20230804	134500	47660700	4990	4990	4990	4990	400
300	20230804	134400	45664700	4990	4990	4990	4990	0
301	20230804	134300	45664700	4990	4990	4990	4990	0
302	20230804	134200	45664700	4990	4990	4990	4990	0
303	20230804	134100	45664700	4990	4990	4990	4990	0
304	20230804	134000	45664700	4990	4990	4990	4990	0
305	20230804	133900	45664700	4990	4990	4990	4990	0
306	20230804	133800	45664700	4990	4990	4990	4990	0
307	20230804	133700	45664700	4990	4990	4990	4990	0
308	20230804	133600	45664700	4990	4990	4990	4990	0
309	20230804	133500	45664700	4990	4990	4990	4990	0
310	20230804	133400	45664700	4990	4990	4990	4990	10
311	20230804	133300	45614800	4990	4990	4990	4990	0
312	20230804	133200	45614800	4990	4990	4990	4990	120
313	20230804	133100	45016000	4990	4990	4990	4990	0
314	20230804	133000	45016000	4990	4990	4990	4990	0
315	20230804	132900	45016000	4990	4970	4990	4970	200
316	20230804	132800	44019080	4990	4970	4990	4970	500
317	20230804	132700	41525930	4950	4950	4950	4950	0
318	20230804	132600	41525930	4950	4950	4950	4950	0
319	20230804	132500	41525930	4950	4950	4950	4950	0
320	20230804	132400	41525930	4950	4950	4950	4950	0
321	20230804	132300	41525930	4950	4950	4950	4950	0
322	20230804	132200	41525930	4950	4950	4950	4950	0
323	20230804	132100	41525930	4950	4950	4950	4950	0
324	20230804	132000	41525930	4950	4950	4950	4950	0
325	20230804	131900	41525930	4950	4950	4950	4950	0
326	20230804	131800	41525930	4950	4950	4950	4950	0
327	20230804	131700	41525930	4950	4950	4950	4950	0
328	20230804	131600	41525930	4950	4950	4950	4950	0
329	20230804	131500	41525930	4950	4950	4950	4950	0
330	20230804	131400	41525930	4950	4950	4950	4950	0
331	20230804	131300	41525930	4950	4950	4950	4950	0
332	20230804	131200	41525930	4950	4950	4950	4950	0
333	20230804	131100	41525930	4950	4950	4950	4950	0
334	20230804	131000	41525930	4950	4950	4950	4950	0
335	20230804	130900	41525930	4950	4950	4950	4950	1
336	20230804	130800	41520980	4940	4940	4940	4940	5
337	20230804	130700	41496280	4935	4935	4935	4935	43
338	20230804	130600	41284075	4935	4940	4940	4935	112
339	20230804	130500	40731350	4935	4935	4935	4935	18
340	20230804	130400	40642520	4985	4985	4985	4985	0
341	20230804	130300	40642520	4985	4985	4985	4985	60
342	20230804	130200	40343420	4980	4980	4980	4980	182
343	20230804	130100	39437060	4970	4950	4970	4950	1699
344	20230804	130000	31002375	4950	4950	4950	4950	0
345	20230804	125900	31002375	4950	4950	4950	4950	2
346	20230804	125800	30992475	4950	4950	4950	4950	0
347	20230804	125700	30992475	4950	4930	4950	4930	2
348	20230804	125600	30982595	4930	4930	4930	4930	0
349	20230804	125500	30982595	4930	4930	4930	4930	0
350	20230804	125400	30982595	4930	4930	4930	4930	0
351	20230804	125300	30982595	4930	4930	4930	4930	0
352	20230804	125200	30982595	4930	4930	4930	4930	0
353	20230804	125100	30982595	4930	4930	4930	4930	0
354	20230804	125000	30982595	4930	4930	4930	4930	0
355	20230804	124900	30982595	4930	4930	4930	4930	0
356	20230804	124800	30982595	4930	4930	4930	4930	0
357	20230804	124700	30982595	4930	4930	4930	4930	0
358	20230804	124600	30982595	4930	4930	4930	4930	0
359	20230804	124500	30982595	4930	4930	4930	4930	0
360	20230804	124400	30982595	4930	4930	4930	4930	0
361	20230804	124300	30982595	4930	4930	4930	4930	66
362	20230804	124200	30657215	4965	4965	4965	4965	0
363	20230804	124100	30657215	4965	4965	4965	4965	0
364	20230804	124000	30657215	4965	4965	4965	4965	0
365	20230804	123900	30657215	4965	4965	4965	4965	0
366	20230804	123800	30657215	4965	4965	4965	4965	0
367	20230804	123700	30657215	4965	4965	4965	4965	0
368	20230804	123600	30657215	4965	4965	4965	4965	0
369	20230804	123500	30657215	4965	4945	4965	4930	520
370	20230804	123400	28087950	4940	4940	4940	4940	0
371	20230804	123300	28087950	4940	4940	4940	4940	0
372	20230804	123200	28087950	4940	4940	4940	4940	0
373	20230804	123100	28087950	4940	4940	4940	4940	0
374	20230804	123000	28087950	4940	4940	4940	4940	0
375	20230804	122900	28087950	4940	4940	4940	4940	0
376	20230804	122800	28087950	4940	4940	4940	4940	0
377	20230804	122700	28087950	4940	4950	4950	4940	163
378	20230804	122600	27282125	4950	4950	4950	4950	0
379	20230804	122500	27282125	4950	4950	4950	4950	0
380	20230804	122400	27282125	4950	4950	4950	4950	0
381	20230804	122300	27282125	4950	4950	4950	4950	0
382	20230804	122200	27282125	4950	4950	4950	4950	0
383	20230804	122100	27282125	4950	4950	4950	4950	634
384	20230804	122000	24143825	4950	4950	4950	4950	0
385	20230804	121900	24143825	4950	4950	4950	4950	0
386	20230804	121800	24143825	4950	4950	4950	4950	0
387	20230804	121700	24143825	4950	4950	4950	4950	0
388	20230804	121600	24143825	4950	4950	4950	4950	0
389	20230804	121500	24143825	4950	4950	4950	4950	28
390	20230804	121400	24005225	4950	4955	4955	4950	1069
391	20230804	121300	18712200	4955	4955	4955	4955	0
392	20230804	121200	18712200	4955	4955	4955	4955	0
393	20230804	121100	18712200	4955	4955	4955	4955	0
394	20230804	121000	18712200	4955	4955	4955	4955	0
395	20230804	120900	18712200	4955	4955	4955	4955	0
396	20230804	120800	18712200	4955	4955	4955	4955	0
397	20230804	120700	18712200	4955	4955	4955	4955	0
398	20230804	120600	18712200	4955	4955	4955	4955	0
399	20230804	120500	18712200	4955	4955	4955	4955	0
400	20230804	120400	18712200	4955	4955	4955	4955	0
401	20230804	120300	18712200	4955	4955	4955	4955	0
402	20230804	120200	18712200	4955	4955	4955	4955	0
403	20230804	120100	18712200	4955	4955	4955	4955	0
404	20230804	120000	18712200	4955	4955	4955	4955	0
405	20230804	115900	18712200	4955	4955	4955	4955	0
406	20230804	115800	18712200	4955	4955	4955	4955	0
407	20230804	115700	18712200	4955	4955	4955	4955	0
408	20230804	115600	18712200	4955	4955	4955	4955	0
409	20230804	115500	18712200	4955	4955	4955	4955	0
410	20230804	115400	18712200	4955	4955	4955	4955	0
411	20230804	115300	18712200	4955	4955	4955	4955	0
412	20230804	115200	18712200	4955	4955	4955	4955	0
413	20230804	115100	18712200	4955	4955	4955	4955	0
414	20230804	115000	18712200	4955	4955	4955	4955	0
415	20230804	114900	18712200	4955	4955	4955	4955	0
416	20230804	114800	18712200	4955	4955	4955	4955	0
417	20230804	114700	18712200	4955	4955	4955	4955	0
418	20230804	114600	18712200	4955	4955	4955	4955	44
419	20230804	114500	18494180	4955	4955	4955	4955	0
420	20230804	114400	18494180	4955	4955	4955	4955	0
421	20230804	114300	18494180	4955	4955	4955	4955	191
422	20230804	114200	17547775	4960	4960	4960	4960	0
423	20230804	114100	17547775	4960	4960	4960	4960	0
424	20230804	114000	17547775	4960	4960	4960	4960	0
425	20230804	113900	17547775	4960	4960	4960	4960	0
426	20230804	113800	17547775	4960	4960	4960	4960	0
427	20230804	113700	17547775	4960	4960	4960	4960	0
428	20230804	113600	17547775	4960	4960	4960	4960	0
429	20230804	113500	17547775	4960	4960	4960	4960	0
430	20230804	113400	17547775	4960	4960	4960	4960	0
431	20230804	113300	17547775	4960	4960	4960	4960	0
432	20230804	113200	17547775	4960	4960	4960	4960	0
433	20230804	113100	17547775	4960	4960	4960	4960	0
434	20230804	113000	17547775	4960	4960	4960	4960	0
435	20230804	112900	17547775	4960	4960	4960	4960	0
436	20230804	112800	17547775	4960	4960	4960	4960	0
437	20230804	112700	17547775	4960	4960	4960	4960	40
438	20230804	112600	17349375	4960	4980	4980	4960	618
439	20230804	112500	14280560	4975	4975	4975	4975	0
440	20230804	112400	14280560	4975	4975	4975	4975	0
441	20230804	112300	14280560	4975	4975	4975	4975	0
442	20230804	112200	14280560	4975	4975	4975	4975	0
443	20230804	112100	14280560	4975	4980	4980	4975	72
444	20230804	112000	13922040	4980	4980	4980	4980	0
445	20230804	111900	13922040	4980	4980	4980	4980	14
446	20230804	111800	13852320	4990	4990	4990	4990	0
447	20230804	111700	13852320	4990	4990	4990	4990	0
448	20230804	111600	13852320	4990	4990	4990	4990	0
449	20230804	111500	13852320	4990	4990	4990	4990	0
450	20230804	111400	13852320	4990	4990	4990	4990	0
451	20230804	111300	13852320	4990	4990	4990	4990	0
452	20230804	111200	13852320	4990	4990	4990	4990	0
453	20230804	111100	13852320	4990	4990	4990	4990	0
454	20230804	111000	13852320	4990	4990	4990	4990	0
455	20230804	110900	13852320	4990	4990	4990	4990	0
456	20230804	110800	13852320	4990	4990	4990	4990	0
457	20230804	110700	13852320	4990	4990	4990	4990	0
458	20230804	110600	13852320	4990	4990	4990	4990	0
459	20230804	110500	13852320	4990	4990	4990	4990	0
460	20230804	110400	13852320	4990	4990	4990	4990	0
461	20230804	110300	13852320	4990	4990	4990	4990	6
462	20230804	110200	13822380	4980	4980	4980	4980	0
463	20230804	110100	13822380	4980	4980	4980	4980	0
464	20230804	110000	13822380	4980	4980	4980	4980	0
465	20230804	105900	13822380	4980	4980	4980	4980	0
466	20230804	105800	13822380	4980	4980	4980	4980	0
467	20230804	105700	13822380	4980	4980	4980	4980	1
468	20230804	105600	13817400	4990	4990	4990	4990	0
469	20230804	105500	13817400	4990	4990	4990	4990	0
470	20230804	105400	13817400	4990	4990	4990	4990	117
471	20230804	105300	13233570	4990	4990	4990	4990	3
472	20230804	105200	13218600	4990	4990	4990	4990	0
473	20230804	105100	13218600	4990	4990	4990	4990	0
474	20230804	105000	13218600	4990	4990	4990	4990	0
475	20230804	104900	13218600	4990	4990	4990	4990	0
476	20230804	104800	13218600	4990	4990	4990	4990	0
477	20230804	104700	13218600	4990	4990	4990	4990	0
478	20230804	104600	13218600	4990	4990	4990	4990	0
479	20230804	104500	13218600	4990	4990	4990	4990	0
480	20230804	104400	13218600	4990	4980	4990	4980	152
481	20230804	104300	12461440	4980	4980	4980	4980	766
482	20230804	104200	8646760	4990	4990	4990	4990	0
483	20230804	104100	8646760	4990	4990	4990	4990	0
484	20230804	104000	8646760	4990	4990	4990	4990	0
485	20230804	103900	8646760	4990	4990	4990	4990	50
486	20230804	103800	8397260	4990	4990	4990	4990	1
487	20230804	103700	8392270	4980	4980	4980	4980	0
488	20230804	103600	8392270	4980	4980	4980	4980	0
489	20230804	103500	8392270	4980	4980	4980	4980	0
490	20230804	103400	8392270	4980	4980	4980	4980	0
491	20230804	103300	8392270	4980	4980	4980	4980	0
492	20230804	103200	8392270	4980	4980	4980	4980	0
493	20230804	103100	8392270	4980	4980	4980	4980	0
494	20230804	103000	8392270	4980	4980	4980	4980	0
495	20230804	102900	8392270	4980	4980	4980	4980	0
496	20230804	102800	8392270	4980	4980	4980	4980	50
497	20230804	102700	8143270	4985	4985	4985	4985	0
498	20230804	102600	8143270	4985	4985	4985	4985	0
499	20230804	102500	8143270	4985	4985	4985	4985	0
500	20230804	102400	8143270	4985	4985	4985	4985	21
501	20230804	102300	8038585	4980	4980	4980	4980	0
502	20230804	102200	8038585	4980	4980	4980	4980	0
503	20230804	102100	8038585	4980	4980	4980	4980	0
504	20230804	102000	8038585	4980	4980	4980	4980	224
505	20230804	101900	6923065	4985	4985	4985	4985	0
506	20230804	101800	6923065	4985	4985	4985	4985	0
507	20230804	101700	6923065	4985	4985	4985	4985	0
508	20230804	101600	6923065	4985	4985	4985	4985	0
509	20230804	101500	6923065	4985	4985	4985	4985	0
510	20230804	101400	6923065	4985	4985	4985	4985	0
511	20230804	101300	6923065	4985	4985	4985	4985	10
512	20230804	101200	6873215	4980	4985	4985	4980	200
513	20230804	101100	5877080	4985	4985	4985	4985	111
514	20230804	101000	5323745	4990	4990	4990	4990	0
515	20230804	100900	5323745	4990	4990	4990	4990	0
516	20230804	100800	5323745	4990	4990	4990	4990	0
517	20230804	100700	5323745	4990	4990	4990	4990	0
518	20230804	100600	5323745	4990	4990	4990	4990	0
519	20230804	100500	5323745	4990	4990	4990	4990	1
520	20230804	100400	5318755	4985	4985	4985	4985	0
521	20230804	100300	5318755	4985	4985	4985	4985	0
522	20230804	100200	5318755	4985	4985	4985	4985	0
523	20230804	100100	5318755	4985	4985	4985	4985	0
524	20230804	100000	5318755	4985	4985	4985	4985	0
525	20230804	095900	5318755	4985	4985	4985	4985	0
526	20230804	095800	5318755	4985	4985	4985	4985	0
527	20230804	095700	5318755	4985	4985	4985	4985	0
528	20230804	095600	5318755	4985	4985	4985	4985	29
529	20230804	095500	5174190	4985	4985	4985	4985	0
530	20230804	095400	5174190	4985	4985	4985	4985	0
531	20230804	095300	5174190	4985	4985	4985	4985	0
532	20230804	095200	5174190	4985	4985	4985	4985	20
533	20230804	095100	5074490	4990	4990	4990	4990	0
534	20230804	095000	5074490	4990	4990	4990	4990	0
535	20230804	094900	5074490	4990	4990	4990	4990	0
536	20230804	094800	5074490	4990	4990	4990	4990	31
537	20230804	094700	4919800	4990	4990	4990	4990	0
538	20230804	094600	4919800	4990	4990	4990	4990	10
539	20230804	094500	4869900	4990	4990	4990	4990	0
540	20230804	094400	4869900	4990	4990	4990	4990	0
541	20230804	094300	4869900	4990	4990	4990	4990	0
542	20230804	094200	4869900	4990	4990	4990	4990	0
543	20230804	094100	4869900	4990	4990	4990	4990	0
544	20230804	094000	4869900	4990	4990	4990	4990	68
545	20230804	093900	4530580	4990	4990	4990	4990	0
546	20230804	093800	4530580	4990	4990	4990	4990	0
547	20230804	093700	4530580	4990	4990	4990	4990	0
548	20230804	093600	4530580	4990	4990	4990	4990	0
549	20230804	093500	4530580	4990	4990	4990	4990	0
550	20230804	093400	4530580	4990	4990	4990	4990	0
551	20230804	093300	4530580	4990	4990	4990	4990	0
552	20230804	093200	4530580	4990	4990	4990	4990	0
553	20230804	093100	4530580	4990	4990	4990	4990	205
554	20230804	093000	3507630	4990	4990	4990	4990	0
555	20230804	092900	3507630	4990	4990	4990	4990	0
556	20230804	092800	3507630	4990	4990	4990	4990	0
557	20230804	092700	3507630	4990	4990	4990	4990	0
558	20230804	092600	3507630	4990	4990	4990	4990	0
559	20230804	092500	3507630	4990	4990	4990	4990	0
560	20230804	092400	3507630	4990	4990	4990	4990	0
561	20230804	092300	3507630	4990	4990	4990	4990	0
562	20230804	092200	3507630	4990	4990	4990	4990	15
563	20230804	092100	3432780	4980	4980	4980	4980	0
564	20230804	092000	3432780	4980	4980	4980	4980	0
565	20230804	091900	3432780	4980	4980	4980	4980	0
566	20230804	091800	3432780	4980	4980	4980	4980	0
567	20230804	091700	3432780	4980	4980	4980	4980	0
568	20230804	091600	3432780	4980	4980	4980	4980	0
569	20230804	091500	3432780	4980	4980	4980	4980	10
570	20230804	091400	3382980	4990	4990	4990	4990	0
571	20230804	091300	3382980	4990	4990	4990	4990	0
572	20230804	091200	3382980	4990	4990	4990	4990	0
573	20230804	091100	3382980	4990	4990	4990	4990	0
574	20230804	091000	3382980	4990	4990	4990	4990	0
575	20230804	090900	3382980	4990	4990	4990	4990	100
576	20230804	090800	2883980	4995	4995	4995	4995	0
577	20230804	090700	2883980	4995	4995	4995	4995	0
578	20230804	090600	2883980	4995	4995	4995	4995	0
579	20230804	090500	2883980	4995	4995	4995	4995	0
580	20230804	090400	2883980	4995	4995	4995	4995	6
581	20230804	090300	2854010	4975	4975	4975	4975	0
582	20230804	090200	2854010	4975	4975	4975	4975	9
583	20230804	090100	2809235	4980	4980	4995	4980	39
584	20230804	090000	2615000	5000	5000	5000	5000	523