KissMeData/008470/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	184800	41068775	5000	5000	5000	5000	267
3	20230717	184700	41068775	5000	5000	5000	5000	0
4	20230717	184600	41068775	5000	5000	5000	5000	0
5	20230717	184500	41068775	5000	5000	5000	5000	0
6	20230717	184400	41068775	5000	5000	5000	5000	0
7	20230717	184300	41068775	5000	5000	5000	5000	0
8	20230717	184200	41068775	5000	5000	5000	5000	0
9	20230717	184100	41068775	5000	5000	5000	5000	0
10	20230717	184000	41068775	5000	5000	5000	5000	0
11	20230717	183900	41068775	5000	5000	5000	5000	0
12	20230717	183800	41068775	5000	5000	5000	5000	0
13	20230717	183700	41068775	5000	5000	5000	5000	0
14	20230717	183600	41068775	5000	5000	5000	5000	0
15	20230717	183500	41068775	5000	5000	5000	5000	0
16	20230717	183400	41068775	5000	5000	5000	5000	0
17	20230717	183300	41068775	5000	5000	5000	5000	0
18	20230717	183200	41068775	5000	5000	5000	5000	0
19	20230717	183100	41068775	5000	5000	5000	5000	0
20	20230717	183000	41068775	5000	5000	5000	5000	0
21	20230717	182900	41068775	5000	5000	5000	5000	0
22	20230717	182800	41068775	5000	5000	5000	5000	0
23	20230717	182700	41068775	5000	5000	5000	5000	0
24	20230717	182600	41068775	5000	5000	5000	5000	0
25	20230717	182500	41068775	5000	5000	5000	5000	0
26	20230717	182400	41068775	5000	5000	5000	5000	0
27	20230717	182300	41068775	5000	5000	5000	5000	0
28	20230717	182200	41068775	5000	5000	5000	5000	0
29	20230717	182100	41068775	5000	5000	5000	5000	0
30	20230717	182000	41068775	5000	5000	5000	5000	0
31	20230717	181900	41068775	5000	5000	5000	5000	0
32	20230717	181800	41068775	5000	5000	5000	5000	267
33	20230717	181700	41068775	5000	5000	5000	5000	0
34	20230717	181600	41068775	5000	5000	5000	5000	0
35	20230717	181500	41068775	5000	5000	5000	5000	0
36	20230717	181400	41068775	5000	5000	5000	5000	0
37	20230717	181300	41068775	5000	5000	5000	5000	0
38	20230717	181200	41068775	5000	5000	5000	5000	0
39	20230717	181100	41068775	5000	5000	5000	5000	0
40	20230717	181000	41068775	5000	5000	5000	5000	0
41	20230717	180900	41068775	5000	5000	5000	5000	0
42	20230717	180800	41068775	5000	5000	5000	5000	0
43	20230717	180700	41068775	5000	5000	5000	5000	0
44	20230717	180600	41068775	5000	5000	5000	5000	0
45	20230717	180500	41068775	5000	5000	5000	5000	0
46	20230717	180400	41068775	5000	5000	5000	5000	0
47	20230717	180300	41068775	5000	5000	5000	5000	0
48	20230717	180200	41068775	5000	5000	5000	5000	0
49	20230717	180100	41068775	5000	5000	5000	5000	0
50	20230717	180000	41068775	5000	5000	5000	5000	0
51	20230717	175900	41068775	5000	5000	5000	5000	0
52	20230717	175800	41068775	5000	5000	5000	5000	0
53	20230717	175700	41068775	5000	5000	5000	5000	0
54	20230717	175600	41068775	5000	5000	5000	5000	0
55	20230717	175500	41068775	5000	5000	5000	5000	0
56	20230717	175400	41068775	5000	5000	5000	5000	0
57	20230717	175300	41068775	5000	5000	5000	5000	0
58	20230717	175200	41068775	5000	5000	5000	5000	0
59	20230717	175100	41068775	5000	5000	5000	5000	0
60	20230717	175000	41068775	5000	5000	5000	5000	0
61	20230717	174900	41068775	5000	5000	5000	5000	0
62	20230717	174800	41068775	5000	5000	5000	5000	267
63	20230717	174700	41068775	5000	5000	5000	5000	0
64	20230717	174600	41068775	5000	5000	5000	5000	0
65	20230717	174500	41068775	5000	5000	5000	5000	0
66	20230717	174400	41068775	5000	5000	5000	5000	0
67	20230717	174300	41068775	5000	5000	5000	5000	0
68	20230717	174200	41068775	5000	5000	5000	5000	0
69	20230717	174100	41068775	5000	5000	5000	5000	0
70	20230717	174000	41068775	5000	5000	5000	5000	0
71	20230717	173900	41068775	5000	5000	5000	5000	0
72	20230717	173800	41068775	5000	5000	5000	5000	0
73	20230717	173700	41068775	5000	5000	5000	5000	0
74	20230717	173600	41068775	5000	5000	5000	5000	0
75	20230717	173500	41068775	5000	5000	5000	5000	0
76	20230717	173400	41068775	5000	5000	5000	5000	0
77	20230717	173300	41068775	5000	5000	5000	5000	0
78	20230717	173200	41068775	5000	5000	5000	5000	0
79	20230717	173100	41068775	5000	5000	5000	5000	0
80	20230717	173000	41068775	5000	5000	5000	5000	0
81	20230717	172900	41068775	5000	5000	5000	5000	0
82	20230717	172800	41068775	5000	5000	5000	5000	0
83	20230717	172700	41068775	5000	5000	5000	5000	0
84	20230717	172600	41068775	5000	5000	5000	5000	0
85	20230717	172500	41068775	5000	5000	5000	5000	0
86	20230717	172400	41068775	5000	5000	5000	5000	0
87	20230717	172300	41068775	5000	5000	5000	5000	0
88	20230717	172200	41068775	5000	5000	5000	5000	0
89	20230717	172100	41068775	5000	5000	5000	5000	0
90	20230717	172000	41068775	5000	5000	5000	5000	0
91	20230717	171900	41068775	5000	5000	5000	5000	0
92	20230717	171800	41068775	5000	5000	5000	5000	267
93	20230717	171700	41068775	5000	5000	5000	5000	0
94	20230717	171600	41068775	5000	5000	5000	5000	0
95	20230717	171500	41068775	5000	5000	5000	5000	0
96	20230717	171400	41068775	5000	5000	5000	5000	0
97	20230717	171300	41068775	5000	5000	5000	5000	0
98	20230717	171200	41068775	5000	5000	5000	5000	0
99	20230717	171100	41068775	5000	5000	5000	5000	0
100	20230717	171000	41068775	5000	5000	5000	5000	0
101	20230717	170900	41068775	5000	5000	5000	5000	0
102	20230717	170800	41068775	5000	5000	5000	5000	0
103	20230717	170700	41068775	5000	5000	5000	5000	0
104	20230717	170600	41068775	5000	5000	5000	5000	0
105	20230717	170500	41068775	5000	5000	5000	5000	0
106	20230717	170400	41068775	5000	5000	5000	5000	0
107	20230717	170300	41068775	5000	5000	5000	5000	0
108	20230717	170200	41068775	5000	5000	5000	5000	0
109	20230717	170100	41068775	5000	5000	5000	5000	0
110	20230717	170000	41068775	5000	5000	5000	5000	0
111	20230717	165900	41068775	5000	5000	5000	5000	0
112	20230717	165800	41068775	5000	5000	5000	5000	0
113	20230717	165700	41068775	5000	5000	5000	5000	0
114	20230717	165600	41068775	5000	5000	5000	5000	0
115	20230717	165500	41068775	5000	5000	5000	5000	0
116	20230717	165400	41068775	5000	5000	5000	5000	0
117	20230717	165300	41068775	5000	5000	5000	5000	0
118	20230717	165200	41068775	5000	5000	5000	5000	0
119	20230717	165100	41068775	5000	5000	5000	5000	0
120	20230717	165000	41068775	5000	5000	5000	5000	0
121	20230717	164900	41068775	5000	5000	5000	5000	0
122	20230717	164800	41068775	5000	5000	5000	5000	267
123	20230717	164700	41068775	5000	5000	5000	5000	0
124	20230717	164600	41068775	5000	5000	5000	5000	0
125	20230717	164500	41068775	5000	5000	5000	5000	0
126	20230717	164400	41068775	5000	5000	5000	5000	0
127	20230717	164300	41068775	5000	5000	5000	5000	0
128	20230717	164200	41068775	5000	5000	5000	5000	0
129	20230717	164100	41068775	5000	5000	5000	5000	0
130	20230717	164000	41068775	5000	5000	5000	5000	0
131	20230717	163900	41068775	5000	5000	5000	5000	0
132	20230717	163800	41068775	5000	5000	5000	5000	0
133	20230717	163700	41068775	5000	5000	5000	5000	0
134	20230717	163600	41068775	5000	5000	5000	5000	0
135	20230717	163500	41068775	5000	5000	5000	5000	0
136	20230717	163400	41068775	5000	5000	5000	5000	0
137	20230717	163300	41068775	5000	5000	5000	5000	0
138	20230717	163200	41068775	5000	5000	5000	5000	0
139	20230717	163100	41068775	5000	5000	5000	5000	0
140	20230717	163000	41068775	5000	5000	5000	5000	0
141	20230717	162900	41068775	5000	5000	5000	5000	0
142	20230717	162800	41068775	5000	5000	5000	5000	0
143	20230717	162700	41068775	5000	5000	5000	5000	0
144	20230717	162600	41068775	5000	5000	5000	5000	0
145	20230717	162500	41068775	5000	5000	5000	5000	0
146	20230717	162400	41068775	5000	5000	5000	5000	0
147	20230717	162300	41068775	5000	5000	5000	5000	0
148	20230717	162200	41068775	5000	5000	5000	5000	0
149	20230717	162100	41068775	5000	5000	5000	5000	0
150	20230717	162000	41068775	5000	5000	5000	5000	0
151	20230717	161900	41068775	5000	5000	5000	5000	0
152	20230717	161800	41068775	5000	5000	5000	5000	267
153	20230717	161700	41068775	5000	5000	5000	5000	0
154	20230717	161600	41068775	5000	5000	5000	5000	0
155	20230717	161500	41068775	5000	5000	5000	5000	0
156	20230717	161400	41068775	5000	5000	5000	5000	0
157	20230717	161300	41068775	5000	5000	5000	5000	0
158	20230717	161200	41068775	5000	5000	5000	5000	0
159	20230717	161100	41068775	5000	5000	5000	5000	0
160	20230717	161000	41068775	5000	5000	5000	5000	0
161	20230717	160900	41068775	5000	5000	5000	5000	0
162	20230717	160800	41068775	5000	5000	5000	5000	0
163	20230717	160700	41068775	5000	5000	5000	5000	0
164	20230717	160600	41068775	5000	5000	5000	5000	0
165	20230717	160500	41068775	5000	5000	5000	5000	0
166	20230717	160400	41068775	5000	5000	5000	5000	0
167	20230717	160300	41068775	5000	5000	5000	5000	0
168	20230717	160200	41068775	5000	5000	5000	5000	0
169	20230717	160100	41068775	5000	5000	5000	5000	0
170	20230717	160000	41068775	5000	5000	5000	5000	0
171	20230717	155900	41068775	5000	5000	5000	5000	0
172	20230717	155800	41068775	5000	5000	5000	5000	0
173	20230717	155700	41068775	5000	5000	5000	5000	0
174	20230717	155600	41068775	5000	5000	5000	5000	0
175	20230717	155500	41068775	5000	5000	5000	5000	0
176	20230717	155400	41068775	5000	5000	5000	5000	0
177	20230717	155300	41068775	5000	5000	5000	5000	0
178	20230717	155200	41068775	5000	5000	5000	5000	0
179	20230717	155100	41068775	5000	5000	5000	5000	0
180	20230717	155000	41068775	5000	5000	5000	5000	0
181	20230717	154900	41068775	5000	5000	5000	5000	0
182	20230717	154800	41068775	5000	5000	5000	5000	267
183	20230717	154700	41068775	5000	5000	5000	5000	0
184	20230717	154600	41068775	5000	5000	5000	5000	0
185	20230717	154500	41068775	5000	5000	5000	5000	0
186	20230717	154400	41068775	5000	5000	5000	5000	0
187	20230717	154300	41068775	5000	5000	5000	5000	0
188	20230717	154200	41068775	5000	5000	5000	5000	0
189	20230717	154100	41068775	5000	5000	5000	5000	0
190	20230717	154000	41068775	5000	5000	5000	5000	0
191	20230717	153900	41068775	5000	5000	5000	5000	0
192	20230717	153800	41068775	5000	5000	5000	5000	0
193	20230717	153700	41068775	5000	5000	5000	5000	0
194	20230717	153600	41068775	5000	5000	5000	5000	0
195	20230717	153500	41068775	5000	5000	5000	5000	0
196	20230717	153400	41068775	5000	5000	5000	5000	0
197	20230717	153300	41068775	5000	5000	5000	5000	0
198	20230717	153200	41068775	5000	5000	5000	5000	0
199	20230717	153100	41068775	5000	5000	5000	5000	0
200	20230717	153000	41068775	5000	5000	5000	5000	267
201	20230717	152900	39733775	4990	4990	4990	4990	0
202	20230717	152800	39733775	4990	4990	4990	4990	0
203	20230717	152700	39733775	4990	4990	4990	4990	0
204	20230717	152600	39733775	4990	4990	4990	4990	0
205	20230717	152500	39733775	4990	4990	4990	4990	0
206	20230717	152400	39733775	4990	4990	4990	4990	0
207	20230717	152300	39733775	4990	4990	4990	4990	0
208	20230717	152200	39733775	4990	4990	4990	4990	0
209	20230717	152100	39733775	4990	4990	4990	4990	0
210	20230717	152000	39733775	4990	4990	4990	4990	0
211	20230717	151900	39733775	4990	4990	4990	4990	20
212	20230717	151800	39633975	4995	4995	4995	4995	0
213	20230717	151700	39633975	4995	4995	4995	4995	0
214	20230717	151600	39633975	4995	4995	4995	4995	0
215	20230717	151500	39633975	4995	4995	4995	4995	0
216	20230717	151400	39633975	4995	4995	4995	4995	0
217	20230717	151300	39633975	4995	4995	4995	4995	0
218	20230717	151200	39633975	4995	4995	4995	4995	0
219	20230717	151100	39633975	4995	4995	4995	4995	0
220	20230717	151000	39633975	4995	4995	4995	4995	0
221	20230717	150900	39633975	4995	4995	4995	4995	0
222	20230717	150800	39633975	4995	4995	4995	4995	0
223	20230717	150700	39633975	4995	4995	4995	4995	0
224	20230717	150600	39633975	4995	4995	4995	4995	0
225	20230717	150500	39633975	4995	4995	4995	4995	0
226	20230717	150400	39633975	4995	4995	4995	4995	0
227	20230717	150300	39633975	4995	4995	4995	4995	0
228	20230717	150200	39633975	4995	4995	4995	4995	0
229	20230717	150100	39633975	4995	4995	4995	4995	1
230	20230717	150000	39628980	4970	4975	4975	4970	199
231	20230717	145900	38639895	4995	4995	4995	4995	0
232	20230717	145800	38639895	4995	4995	4995	4995	0
233	20230717	145700	38639895	4995	4980	4995	4975	16
234	20230717	145600	38560260	4995	4995	4995	4995	0
235	20230717	145500	38560260	4995	4985	4995	4985	2
236	20230717	145400	38550280	4995	4990	4995	4990	2
237	20230717	145300	38540295	4995	4995	4995	4995	0
238	20230717	145200	38540295	4995	4985	4995	4980	83
239	20230717	145100	38126290	4980	4980	4980	4980	55
240	20230717	145000	37852390	4975	4975	4975	4975	0
241	20230717	144900	37852390	4975	4975	4975	4975	0
242	20230717	144800	37852390	4975	4975	4975	4975	0
243	20230717	144700	37852390	4975	4975	4975	4975	1
244	20230717	144600	37847415	4975	4975	4980	4975	50
245	20230717	144500	37598655	4975	4975	4975	4975	16
246	20230717	144400	37519055	4975	4960	4975	4960	435
247	20230717	144300	35357305	4960	4960	4960	4960	0
248	20230717	144200	35357305	4960	4960	4960	4960	0
249	20230717	144100	35357305	4960	4960	4960	4960	0
250	20230717	144000	35357305	4960	4960	4960	4960	0
251	20230717	143900	35357305	4960	4960	4960	4960	5
252	20230717	143800	35332505	4960	4960	4960	4960	0
253	20230717	143700	35332505	4960	4960	4960	4960	2
254	20230717	143600	35322585	4950	4950	4950	4950	0
255	20230717	143500	35322585	4950	4950	4950	4950	0
256	20230717	143400	35322585	4950	4950	4950	4950	0
257	20230717	143300	35322585	4950	4950	4950	4950	0
258	20230717	143200	35322585	4950	4950	4950	4950	0
259	20230717	143100	35322585	4950	4950	4950	4950	0
260	20230717	143000	35322585	4950	4950	4950	4950	0
261	20230717	142900	35322585	4950	4950	4950	4950	0
262	20230717	142800	35322585	4950	4950	4950	4950	0
263	20230717	142700	35322585	4950	4950	4950	4950	0
264	20230717	142600	35322585	4950	4950	4950	4950	0
265	20230717	142500	35322585	4950	4950	4950	4950	0
266	20230717	142400	35322585	4950	4955	4955	4950	3
267	20230717	142300	35307725	4970	4970	4970	4970	0
268	20230717	142200	35307725	4970	4970	4970	4970	0
269	20230717	142100	35307725	4970	4970	4970	4970	0
270	20230717	142000	35307725	4970	4970	4970	4970	0
271	20230717	141900	35307725	4970	4970	4970	4970	6
272	20230717	141800	35277905	4970	4970	4970	4970	30
273	20230717	141700	35128805	4970	4970	4970	4970	0
274	20230717	141600	35128805	4970	4970	4970	4970	0
275	20230717	141500	35128805	4970	4970	4970	4970	0
276	20230717	141400	35128805	4970	4970	4970	4970	0
277	20230717	141300	35128805	4970	4970	4970	4970	0
278	20230717	141200	35128805	4970	4970	4970	4970	0
279	20230717	141100	35128805	4970	4970	4970	4970	0
280	20230717	141000	35128805	4970	4970	4970	4970	0
281	20230717	140900	35128805	4970	4970	4970	4970	0
282	20230717	140800	35128805	4970	4970	4970	4970	0
283	20230717	140700	35128805	4970	4970	4970	4970	0
284	20230717	140600	35128805	4970	4970	4970	4970	1
285	20230717	140500	35123835	4955	4955	4955	4955	0
286	20230717	140400	35123835	4955	4955	4955	4955	0
287	20230717	140300	35123835	4955	4955	4955	4955	0
288	20230717	140200	35123835	4955	4970	4970	4955	500
289	20230717	140100	32645625	4970	4970	4970	4970	0
290	20230717	140000	32645625	4970	4970	4970	4970	0
291	20230717	135900	32645625	4970	4970	4970	4970	0
292	20230717	135800	32645625	4970	4970	4970	4970	0
293	20230717	135700	32645625	4970	4970	4970	4970	46
294	20230717	135600	32417005	4970	4970	4970	4970	30
295	20230717	135500	32267905	4970	4970	4970	4970	0
296	20230717	135400	32267905	4970	4970	4970	4970	0
297	20230717	135300	32267905	4970	4970	4970	4970	0
298	20230717	135200	32267905	4970	4970	4970	4970	0
299	20230717	135100	32267905	4970	4970	4970	4970	0
300	20230717	135000	32267905	4970	4970	4970	4970	12
301	20230717	134900	32208265	4970	4970	4970	4970	0
302	20230717	134800	32208265	4970	4970	4970	4970	0
303	20230717	134700	32208265	4970	4970	4970	4970	0
304	20230717	134600	32208265	4970	4970	4970	4970	0
305	20230717	134500	32208265	4970	4970	4970	4970	0
306	20230717	134400	32208265	4970	4970	4970	4970	0
307	20230717	134300	32208265	4970	4970	4970	4970	0
308	20230717	134200	32208265	4970	4970	4970	4970	0
309	20230717	134100	32208265	4970	4970	4970	4970	0
310	20230717	134000	32208265	4970	4970	4970	4970	0
311	20230717	133900	32208265	4970	4970	4970	4970	0
312	20230717	133800	32208265	4970	4970	4970	4970	0
313	20230717	133700	32208265	4970	4970	4970	4970	0
314	20230717	133600	32208265	4970	4970	4970	4970	0
315	20230717	133500	32208265	4970	4970	4970	4970	0
316	20230717	133400	32208265	4970	4970	4970	4970	0
317	20230717	133300	32208265	4970	4970	4970	4970	0
318	20230717	133200	32208265	4970	4970	4970	4970	0
319	20230717	133100	32208265	4970	4970	4970	4970	0
320	20230717	133000	32208265	4970	4970	4970	4970	0
321	20230717	132900	32208265	4970	4970	4970	4970	0
322	20230717	132800	32208265	4970	4970	4970	4970	0
323	20230717	132700	32208265	4970	4970	4970	4970	0
324	20230717	132600	32208265	4970	4970	4970	4970	1
325	20230717	132500	32203295	4970	4970	4970	4970	0
326	20230717	132400	32203295	4970	4970	4970	4970	0
327	20230717	132300	32203295	4970	4970	4970	4970	0
328	20230717	132200	32203295	4970	4970	4970	4970	3
329	20230717	132100	32188385	4970	4970	4970	4970	4
330	20230717	132000	32168505	4975	4960	4975	4960	19
331	20230717	131900	32074250	4960	4960	4960	4960	0
332	20230717	131800	32074250	4960	4960	4960	4960	0
333	20230717	131700	32074250	4960	4960	4960	4960	0
334	20230717	131600	32074250	4960	4960	4960	4960	200
335	20230717	131500	31082250	4975	4975	4975	4975	0
336	20230717	131400	31082250	4975	4975	4975	4975	0
337	20230717	131300	31082250	4975	4975	4975	4975	1
338	20230717	131200	31077275	4975	4975	4975	4975	0
339	20230717	131100	31077275	4975	4975	4975	4975	0
340	20230717	131000	31077275	4975	4975	4975	4975	0
341	20230717	130900	31077275	4975	4975	4975	4975	0
342	20230717	130800	31077275	4975	4975	4975	4975	0
343	20230717	130700	31077275	4975	4975	4975	4975	0
344	20230717	130600	31077275	4975	4975	4975	4975	0
345	20230717	130500	31077275	4975	4975	4975	4975	0
346	20230717	130400	31077275	4975	4975	4975	4975	0
347	20230717	130300	31077275	4975	4975	4975	4975	0
348	20230717	130200	31077275	4975	4975	4975	4975	0
349	20230717	130100	31077275	4975	4975	4975	4975	0
350	20230717	130000	31077275	4975	4975	4975	4975	20
351	20230717	125900	30977775	4975	4975	4975	4975	0
352	20230717	125800	30977775	4975	4975	4975	4975	0
353	20230717	125700	30977775	4975	4975	4975	4975	0
354	20230717	125600	30977775	4975	4975	4975	4975	0
355	20230717	125500	30977775	4975	4975	4975	4975	0
356	20230717	125400	30977775	4975	4975	4975	4975	0
357	20230717	125300	30977775	4975	4975	4975	4975	0
358	20230717	125200	30977775	4975	4975	4975	4975	0
359	20230717	125100	30977775	4975	4975	4975	4975	0
360	20230717	125000	30977775	4975	4970	4975	4970	2
361	20230717	124900	30967830	4975	4960	4975	4960	5
362	20230717	124800	30943015	4965	4965	4965	4965	0
363	20230717	124700	30943015	4965	4965	4965	4965	0
364	20230717	124600	30943015	4965	4965	4965	4965	0
365	20230717	124500	30943015	4965	4965	4965	4965	0
366	20230717	124400	30943015	4965	4965	4965	4965	0
367	20230717	124300	30943015	4965	4965	4965	4965	0
368	20230717	124200	30943015	4965	4965	4965	4965	0
369	20230717	124100	30943015	4965	4965	4965	4965	1
370	20230717	124000	30938050	4980	4980	4980	4980	0
371	20230717	123900	30938050	4980	4980	4980	4980	0
372	20230717	123800	30938050	4980	4980	4980	4980	0
373	20230717	123700	30938050	4980	4960	4980	4960	1000
374	20230717	123600	25971440	4950	4950	4950	4950	0
375	20230717	123500	25971440	4950	4950	4950	4950	0
376	20230717	123400	25971440	4950	4950	4950	4950	0
377	20230717	123300	25971440	4950	4950	4950	4950	0
378	20230717	123200	25971440	4950	4950	4950	4950	0
379	20230717	123100	25971440	4950	4950	4950	4950	1
380	20230717	123000	25966490	4945	4950	4950	4945	390
381	20230717	122900	24037440	4950	4960	4960	4950	1178
382	20230717	122800	18205340	4960	4960	4960	4960	0
383	20230717	122700	18205340	4960	4960	4960	4960	0
384	20230717	122600	18205340	4960	4960	4960	4960	0
385	20230717	122500	18205340	4960	4960	4960	4960	0
386	20230717	122400	18205340	4960	4960	4960	4960	0
387	20230717	122300	18205340	4960	4960	4960	4960	1
388	20230717	122200	18200380	4960	4960	4960	4960	0
389	20230717	122100	18200380	4960	4960	4960	4960	0
390	20230717	122000	18200380	4960	4960	4960	4960	0
391	20230717	121900	18200380	4960	4960	4960	4960	0
392	20230717	121800	18200380	4960	4960	4960	4960	0
393	20230717	121700	18200380	4960	4960	4960	4960	0
394	20230717	121600	18200380	4960	4960	4960	4960	0
395	20230717	121500	18200380	4960	4960	4960	4960	0
396	20230717	121400	18200380	4960	4960	4960	4960	0
397	20230717	121300	18200380	4960	4960	4960	4960	0
398	20230717	121200	18200380	4960	4960	4960	4960	0
399	20230717	121100	18200380	4960	4960	4960	4960	0
400	20230717	121000	18200380	4960	4960	4960	4960	0
401	20230717	120900	18200380	4960	4960	4960	4960	10
402	20230717	120800	18150780	4960	4960	4960	4960	0
403	20230717	120700	18150780	4960	4960	4960	4960	0
404	20230717	120600	18150780	4960	4960	4960	4960	2
405	20230717	120500	18140860	4960	4960	4960	4960	0
406	20230717	120400	18140860	4960	4960	4960	4960	0
407	20230717	120300	18140860	4960	4960	4960	4960	0
408	20230717	120200	18140860	4960	4960	4960	4960	0
409	20230717	120100	18140860	4960	4960	4960	4960	1
410	20230717	120000	18135900	4960	4960	4960	4960	0
411	20230717	115900	18135900	4960	4960	4960	4960	0
412	20230717	115800	18135900	4960	4960	4960	4960	0
413	20230717	115700	18135900	4960	4960	4960	4960	0
414	20230717	115600	18135900	4960	4960	4960	4960	0
415	20230717	115500	18135900	4960	4960	4960	4960	0
416	20230717	115400	18135900	4960	4960	4960	4960	0
417	20230717	115300	18135900	4960	4960	4960	4960	0
418	20230717	115200	18135900	4960	4960	4960	4960	0
419	20230717	115100	18135900	4960	4960	4960	4960	1
420	20230717	115000	18130940	4960	4960	4960	4955	13
421	20230717	114900	18066465	4955	4950	4955	4950	5
422	20230717	114800	18041710	4950	4950	4950	4950	0
423	20230717	114700	18041710	4950	4950	4950	4950	0
424	20230717	114600	18041710	4950	4950	4950	4950	0
425	20230717	114500	18041710	4950	4950	4950	4950	0
426	20230717	114400	18041710	4950	4950	4950	4950	0
427	20230717	114300	18041710	4950	4950	4950	4950	0
428	20230717	114200	18041710	4950	4950	4950	4950	0
429	20230717	114100	18041710	4950	4950	4950	4950	0
430	20230717	114000	18041710	4950	4950	4950	4950	3
431	20230717	113900	18026860	4950	4950	4950	4950	0
432	20230717	113800	18026860	4950	4950	4950	4950	0
433	20230717	113700	18026860	4950	4950	4950	4950	0
434	20230717	113600	18026860	4950	4950	4950	4950	0
435	20230717	113500	18026860	4950	4950	4950	4950	0
436	20230717	113400	18026860	4950	4950	4950	4950	0
437	20230717	113300	18026860	4950	4950	4950	4950	0
438	20230717	113200	18026860	4950	4955	4955	4950	101
439	20230717	113100	17526410	4955	4955	4955	4955	0
440	20230717	113000	17526410	4955	4955	4955	4955	0
441	20230717	112900	17526410	4955	4955	4955	4955	0
442	20230717	112800	17526410	4955	4955	4955	4955	50
443	20230717	112700	17278660	4955	4955	4955	4955	1020
444	20230717	112600	12224560	4960	4960	4960	4960	0
445	20230717	112500	12224560	4960	4960	4960	4960	0
446	20230717	112400	12224560	4960	4960	4960	4960	0
447	20230717	112300	12224560	4960	4960	4960	4960	0
448	20230717	112200	12224560	4960	4960	4960	4960	0
449	20230717	112100	12224560	4960	4960	4960	4960	0
450	20230717	112000	12224560	4960	4960	4960	4960	0
451	20230717	111900	12224560	4960	4960	4960	4960	0
452	20230717	111800	12224560	4960	4960	4960	4960	0
453	20230717	111700	12224560	4960	4960	4960	4960	0
454	20230717	111600	12224560	4960	4960	4960	4960	0
455	20230717	111500	12224560	4960	4960	4960	4960	0
456	20230717	111400	12224560	4960	4960	4960	4960	0
457	20230717	111300	12224560	4960	4960	4960	4960	0
458	20230717	111200	12224560	4960	4960	4960	4960	0
459	20230717	111100	12224560	4960	4960	4960	4960	0
460	20230717	111000	12224560	4960	4960	4960	4960	1
461	20230717	110900	12219600	4960	4960	4960	4960	0
462	20230717	110800	12219600	4960	4960	4960	4960	90
463	20230717	110700	11773200	4960	4960	4960	4960	0
464	20230717	110600	11773200	4960	4960	4960	4960	222
465	20230717	110500	10672080	4965	4965	4965	4965	0
466	20230717	110400	10672080	4965	4965	4965	4965	0
467	20230717	110300	10672080	4965	4970	4970	4965	218
468	20230717	110200	9588995	4975	4975	4975	4975	0
469	20230717	110100	9588995	4975	4975	4975	4975	0
470	20230717	110000	9588995	4975	4975	4975	4975	0
471	20230717	105900	9588995	4975	4975	4975	4975	0
472	20230717	105800	9588995	4975	4975	4975	4975	0
473	20230717	105700	9588995	4975	4975	4975	4975	0
474	20230717	105600	9588995	4975	4975	4975	4975	0
475	20230717	105500	9588995	4975	4980	4980	4975	234
476	20230717	105400	8423755	4980	4980	4980	4980	0
477	20230717	105300	8423755	4980	4980	4980	4980	0
478	20230717	105200	8423755	4980	4980	4980	4980	0
479	20230717	105100	8423755	4980	4980	4980	4980	0
480	20230717	105000	8423755	4980	4980	4980	4980	0
481	20230717	104900	8423755	4980	4980	4980	4980	0
482	20230717	104800	8423755	4980	4980	4980	4980	0
483	20230717	104700	8423755	4980	4980	4980	4980	0
484	20230717	104600	8423755	4980	4980	4980	4980	0
485	20230717	104500	8423755	4980	4980	4980	4980	10
486	20230717	104400	8373955	4980	4980	4980	4980	0
487	20230717	104300	8373955	4980	4980	4980	4980	214
488	20230717	104200	7308235	4980	4980	4980	4980	0
489	20230717	104100	7308235	4980	4980	4980	4980	0
490	20230717	104000	7308235	4980	4980	4980	4980	0
491	20230717	103900	7308235	4980	4980	4980	4980	0
492	20230717	103800	7308235	4980	4980	4980	4980	0
493	20230717	103700	7308235	4980	4980	4980	4980	0
494	20230717	103600	7308235	4980	4980	4980	4980	0
495	20230717	103500	7308235	4980	4980	4980	4980	0
496	20230717	103400	7308235	4980	4980	4980	4980	0
497	20230717	103300	7308235	4980	4980	4980	4980	0
498	20230717	103200	7308235	4980	4980	4980	4980	1
499	20230717	103100	7303255	4975	4975	4975	4975	0
500	20230717	103000	7303255	4975	4975	4975	4975	0
501	20230717	102900	7303255	4975	4975	4975	4975	0
502	20230717	102800	7303255	4975	4975	4975	4975	0
503	20230717	102700	7303255	4975	4975	4975	4975	0
504	20230717	102600	7303255	4975	4975	4975	4975	163
505	20230717	102500	6492330	4975	4975	4975	4975	0
506	20230717	102400	6492330	4975	4975	4975	4975	0
507	20230717	102300	6492330	4975	4975	4975	4975	0
508	20230717	102200	6492330	4975	4975	4975	4975	0
509	20230717	102100	6492330	4975	4975	4975	4975	0
510	20230717	102000	6492330	4975	4975	4975	4975	0
511	20230717	101900	6492330	4975	4975	4975	4975	0
512	20230717	101800	6492330	4975	4975	4975	4975	0
513	20230717	101700	6492330	4975	4975	4975	4975	0
514	20230717	101600	6492330	4975	4975	4975	4975	0
515	20230717	101500	6492330	4975	4975	4975	4975	0
516	20230717	101400	6492330	4975	4975	4975	4975	0
517	20230717	101300	6492330	4975	4975	4975	4975	0
518	20230717	101200	6492330	4975	4975	4975	4975	0
519	20230717	101100	6492330	4975	4975	4975	4975	0
520	20230717	101000	6492330	4975	4975	4975	4975	0
521	20230717	100900	6492330	4975	4975	4975	4975	0
522	20230717	100800	6492330	4975	4975	4975	4975	0
523	20230717	100700	6492330	4975	4975	4975	4975	0
524	20230717	100600	6492330	4975	4975	4975	4975	0
525	20230717	100500	6492330	4975	4975	4975	4975	0
526	20230717	100400	6492330	4975	4975	4975	4975	0
527	20230717	100300	6492330	4975	4975	4975	4975	0
528	20230717	100200	6492330	4975	4975	4975	4975	0
529	20230717	100100	6492330	4975	4975	4975	4975	7
530	20230717	100000	6457505	4970	4970	4970	4970	87
531	20230717	095900	6025115	4970	4970	4970	4970	0
532	20230717	095800	6025115	4970	4970	4970	4970	0
533	20230717	095700	6025115	4970	4970	4970	4970	0
534	20230717	095600	6025115	4970	4970	4970	4970	0
535	20230717	095500	6025115	4970	4970	4970	4970	0
536	20230717	095400	6025115	4970	4970	4970	4970	0
537	20230717	095300	6025115	4970	4970	4970	4970	0
538	20230717	095200	6025115	4970	4970	4970	4970	0
539	20230717	095100	6025115	4970	4970	4970	4970	0
540	20230717	095000	6025115	4970	4970	4970	4970	0
541	20230717	094900	6025115	4970	4970	4970	4970	0
542	20230717	094800	6025115	4970	4970	4970	4970	0
543	20230717	094700	6025115	4970	4970	4970	4970	0
544	20230717	094600	6025115	4970	4970	4970	4970	0
545	20230717	094500	6025115	4970	4970	4970	4970	0
546	20230717	094400	6025115	4970	4970	4970	4970	0
547	20230717	094300	6025115	4970	4970	4970	4970	0
548	20230717	094200	6025115	4970	4960	4970	4960	5
549	20230717	094100	6000305	4960	4960	4960	4960	0
550	20230717	094000	6000305	4960	4960	4960	4960	10
551	20230717	093900	5950705	4960	4960	4960	4960	10
552	20230717	093800	5901105	4960	4960	4960	4960	79
553	20230717	093700	5509265	4970	4970	4970	4970	0
554	20230717	093600	5509265	4970	4970	4970	4970	1
555	20230717	093500	5504295	4970	4970	4970	4970	0
556	20230717	093400	5504295	4970	4970	4970	4970	0
557	20230717	093300	5504295	4970	4970	4970	4970	0
558	20230717	093200	5504295	4970	4970	4970	4970	0
559	20230717	093100	5504295	4970	4970	4970	4970	0
560	20230717	093000	5504295	4970	4970	4970	4970	0
561	20230717	092900	5504295	4970	4970	4970	4970	31
562	20230717	092800	5350225	4960	4960	4960	4960	0
563	20230717	092700	5350225	4960	4960	4960	4960	108
564	20230717	092600	4814545	4960	4960	4960	4960	0
565	20230717	092500	4814545	4960	4960	4960	4960	0
566	20230717	092400	4814545	4960	4960	4960	4960	0
567	20230717	092300	4814545	4960	4960	4965	4960	376
568	20230717	092200	2949085	4965	4965	4965	4965	0
569	20230717	092100	2949085	4965	4965	4965	4965	204
570	20230717	092000	1936225	4960	4960	4960	4960	100
571	20230717	091900	1440225	4960	4960	4960	4960	0
572	20230717	091800	1440225	4960	4960	4960	4960	0
573	20230717	091700	1440225	4960	4960	4960	4960	42
574	20230717	091600	1231905	4965	4965	4965	4965	0
575	20230717	091500	1231905	4965	4965	4965	4965	0
576	20230717	091400	1231905	4965	4965	4965	4965	0
577	20230717	091300	1231905	4965	4965	4965	4965	0
578	20230717	091200	1231905	4965	4965	4965	4965	0
579	20230717	091100	1231905	4965	4965	4965	4965	0
580	20230717	091000	1231905	4965	4965	4965	4965	112
581	20230717	090900	675825	4970	4970	4970	4970	0
582	20230717	090800	675825	4970	4970	4970	4970	0
583	20230717	090700	675825	4970	4970	4970	4970	0
584	20230717	090600	675825	4970	4970	4970	4970	2
585	20230717	090500	665885	4965	4965	4965	4965	25
586	20230717	090400	541760	4970	4970	4970	4970	0
587	20230717	090300	541760	4970	4970	4970	4970	103
588	20230717	090200	29850	4975	4975	4975	4975	0
589	20230717	090100	29850	4975	4975	4975	4975	0
590	20230717	090000	29850	4975	4975	4975	4975	6