KissMeData/008470/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	184900	16053770	4985	4985	4985	4985	33
3	20230718	184800	16053770	4985	4985	4985	4985	0
4	20230718	184700	16053770	4985	4985	4985	4985	0
5	20230718	184600	16053770	4985	4985	4985	4985	0
6	20230718	184500	16053770	4985	4985	4985	4985	0
7	20230718	184400	16053770	4985	4985	4985	4985	0
8	20230718	184300	16053770	4985	4985	4985	4985	0
9	20230718	184200	16053770	4985	4985	4985	4985	0
10	20230718	184100	16053770	4985	4985	4985	4985	0
11	20230718	184000	16053770	4985	4985	4985	4985	0
12	20230718	183900	16053770	4985	4985	4985	4985	0
13	20230718	183800	16053770	4985	4985	4985	4985	0
14	20230718	183700	16053770	4985	4985	4985	4985	0
15	20230718	183600	16053770	4985	4985	4985	4985	0
16	20230718	183500	16053770	4985	4985	4985	4985	0
17	20230718	183400	16053770	4985	4985	4985	4985	0
18	20230718	183300	16053770	4985	4985	4985	4985	0
19	20230718	183200	16053770	4985	4985	4985	4985	0
20	20230718	183100	16053770	4985	4985	4985	4985	0
21	20230718	183000	16053770	4985	4985	4985	4985	0
22	20230718	182900	16053770	4985	4985	4985	4985	0
23	20230718	182800	16053770	4985	4985	4985	4985	0
24	20230718	182700	16053770	4985	4985	4985	4985	0
25	20230718	182600	16053770	4985	4985	4985	4985	0
26	20230718	182500	16053770	4985	4985	4985	4985	0
27	20230718	182400	16053770	4985	4985	4985	4985	0
28	20230718	182300	16053770	4985	4985	4985	4985	0
29	20230718	182200	16053770	4985	4985	4985	4985	0
30	20230718	182100	16053770	4985	4985	4985	4985	0
31	20230718	182000	16053770	4985	4985	4985	4985	0
32	20230718	181900	16053770	4985	4985	4985	4985	33
33	20230718	181800	16053770	4985	4985	4985	4985	0
34	20230718	181700	16053770	4985	4985	4985	4985	0
35	20230718	181600	16053770	4985	4985	4985	4985	0
36	20230718	181500	16053770	4985	4985	4985	4985	0
37	20230718	181400	16053770	4985	4985	4985	4985	0
38	20230718	181300	16053770	4985	4985	4985	4985	0
39	20230718	181200	16053770	4985	4985	4985	4985	0
40	20230718	181100	16053770	4985	4985	4985	4985	0
41	20230718	181000	16053770	4985	4985	4985	4985	0
42	20230718	180900	16053770	4985	4985	4985	4985	0
43	20230718	180800	16053770	4985	4985	4985	4985	0
44	20230718	180700	16053770	4985	4985	4985	4985	0
45	20230718	180600	16053770	4985	4985	4985	4985	0
46	20230718	180500	16053770	4985	4985	4985	4985	0
47	20230718	180400	16053770	4985	4985	4985	4985	0
48	20230718	180300	16053770	4985	4985	4985	4985	0
49	20230718	180200	16053770	4985	4985	4985	4985	0
50	20230718	180100	16053770	4985	4985	4985	4985	0
51	20230718	180000	16053770	4985	4985	4985	4985	0
52	20230718	175900	16053770	4985	4985	4985	4985	0
53	20230718	175800	16053770	4985	4985	4985	4985	0
54	20230718	175700	16053770	4985	4985	4985	4985	0
55	20230718	175600	16053770	4985	4985	4985	4985	0
56	20230718	175500	16053770	4985	4985	4985	4985	0
57	20230718	175400	16053770	4985	4985	4985	4985	0
58	20230718	175300	16053770	4985	4985	4985	4985	0
59	20230718	175200	16053770	4985	4985	4985	4985	0
60	20230718	175100	16053770	4985	4985	4985	4985	0
61	20230718	175000	16053770	4985	4985	4985	4985	0
62	20230718	174900	16053770	4985	4985	4985	4985	33
63	20230718	174800	16053770	4985	4985	4985	4985	0
64	20230718	174700	16053770	4985	4985	4985	4985	0
65	20230718	174600	16053770	4985	4985	4985	4985	0
66	20230718	174500	16053770	4985	4985	4985	4985	0
67	20230718	174400	16053770	4985	4985	4985	4985	0
68	20230718	174300	16053770	4985	4985	4985	4985	0
69	20230718	174200	16053770	4985	4985	4985	4985	0
70	20230718	174100	16053770	4985	4985	4985	4985	0
71	20230718	174000	16053770	4985	4985	4985	4985	0
72	20230718	173900	16053770	4985	4985	4985	4985	0
73	20230718	173800	16053770	4985	4985	4985	4985	0
74	20230718	173700	16053770	4985	4985	4985	4985	0
75	20230718	173600	16053770	4985	4985	4985	4985	0
76	20230718	173500	16053770	4985	4985	4985	4985	0
77	20230718	173400	16053770	4985	4985	4985	4985	0
78	20230718	173300	16053770	4985	4985	4985	4985	0
79	20230718	173200	16053770	4985	4985	4985	4985	0
80	20230718	173100	16053770	4985	4985	4985	4985	0
81	20230718	173000	16053770	4985	4985	4985	4985	0
82	20230718	172900	16053770	4985	4985	4985	4985	0
83	20230718	172800	16053770	4985	4985	4985	4985	0
84	20230718	172700	16053770	4985	4985	4985	4985	0
85	20230718	172600	16053770	4985	4985	4985	4985	0
86	20230718	172500	16053770	4985	4985	4985	4985	0
87	20230718	172400	16053770	4985	4985	4985	4985	0
88	20230718	172300	16053770	4985	4985	4985	4985	0
89	20230718	172200	16053770	4985	4985	4985	4985	0
90	20230718	172100	16053770	4985	4985	4985	4985	0
91	20230718	172000	16053770	4985	4985	4985	4985	0
92	20230718	171900	16053770	4985	4985	4985	4985	33
93	20230718	171800	16053770	4985	4985	4985	4985	0
94	20230718	171700	16053770	4985	4985	4985	4985	0
95	20230718	171600	16053770	4985	4985	4985	4985	0
96	20230718	171500	16053770	4985	4985	4985	4985	0
97	20230718	171400	16053770	4985	4985	4985	4985	0
98	20230718	171300	16053770	4985	4985	4985	4985	0
99	20230718	171200	16053770	4985	4985	4985	4985	0
100	20230718	171100	16053770	4985	4985	4985	4985	0
101	20230718	171000	16053770	4985	4985	4985	4985	0
102	20230718	170900	16053770	4985	4985	4985	4985	0
103	20230718	170800	16053770	4985	4985	4985	4985	0
104	20230718	170700	16053770	4985	4985	4985	4985	0
105	20230718	170600	16053770	4985	4985	4985	4985	0
106	20230718	170500	16053770	4985	4985	4985	4985	0
107	20230718	170400	16053770	4985	4985	4985	4985	0
108	20230718	170300	16053770	4985	4985	4985	4985	0
109	20230718	170200	16053770	4985	4985	4985	4985	0
110	20230718	170100	16053770	4985	4985	4985	4985	0
111	20230718	170000	16053770	4985	4985	4985	4985	0
112	20230718	165900	16053770	4985	4985	4985	4985	0
113	20230718	165800	16053770	4985	4985	4985	4985	0
114	20230718	165700	16053770	4985	4985	4985	4985	0
115	20230718	165600	16053770	4985	4985	4985	4985	0
116	20230718	165500	16053770	4985	4985	4985	4985	0
117	20230718	165400	16053770	4985	4985	4985	4985	0
118	20230718	165300	16053770	4985	4985	4985	4985	0
119	20230718	165200	16053770	4985	4985	4985	4985	0
120	20230718	165100	16053770	4985	4985	4985	4985	0
121	20230718	165000	16053770	4985	4985	4985	4985	0
122	20230718	164900	16053770	4985	4985	4985	4985	33
123	20230718	164800	16053770	4985	4985	4985	4985	0
124	20230718	164700	16053770	4985	4985	4985	4985	0
125	20230718	164600	16053770	4985	4985	4985	4985	0
126	20230718	164500	16053770	4985	4985	4985	4985	0
127	20230718	164400	16053770	4985	4985	4985	4985	0
128	20230718	164300	16053770	4985	4985	4985	4985	0
129	20230718	164200	16053770	4985	4985	4985	4985	0
130	20230718	164100	16053770	4985	4985	4985	4985	0
131	20230718	164000	16053770	4985	4985	4985	4985	0
132	20230718	163900	16053770	4985	4985	4985	4985	0
133	20230718	163800	16053770	4985	4985	4985	4985	0
134	20230718	163700	16053770	4985	4985	4985	4985	0
135	20230718	163600	16053770	4985	4985	4985	4985	0
136	20230718	163500	16053770	4985	4985	4985	4985	0
137	20230718	163400	16053770	4985	4985	4985	4985	0
138	20230718	163300	16053770	4985	4985	4985	4985	0
139	20230718	163200	16053770	4985	4985	4985	4985	0
140	20230718	163100	16053770	4985	4985	4985	4985	0
141	20230718	163000	16053770	4985	4985	4985	4985	0
142	20230718	162900	16053770	4985	4985	4985	4985	0
143	20230718	162800	16053770	4985	4985	4985	4985	0
144	20230718	162700	16053770	4985	4985	4985	4985	0
145	20230718	162600	16053770	4985	4985	4985	4985	0
146	20230718	162500	16053770	4985	4985	4985	4985	0
147	20230718	162400	16053770	4985	4985	4985	4985	0
148	20230718	162300	16053770	4985	4985	4985	4985	0
149	20230718	162200	16053770	4985	4985	4985	4985	0
150	20230718	162100	16053770	4985	4985	4985	4985	0
151	20230718	162000	16053770	4985	4985	4985	4985	0
152	20230718	161900	16053770	4985	4985	4985	4985	33
153	20230718	161800	16053770	4985	4985	4985	4985	0
154	20230718	161700	16053770	4985	4985	4985	4985	0
155	20230718	161600	16053770	4985	4985	4985	4985	0
156	20230718	161500	16053770	4985	4985	4985	4985	0
157	20230718	161400	16053770	4985	4985	4985	4985	0
158	20230718	161300	16053770	4985	4985	4985	4985	0
159	20230718	161200	16053770	4985	4985	4985	4985	0
160	20230718	161100	16053770	4985	4985	4985	4985	0
161	20230718	161000	16053770	4985	4985	4985	4985	0
162	20230718	160900	16053770	4985	4985	4985	4985	0
163	20230718	160800	16053770	4985	4985	4985	4985	0
164	20230718	160700	16053770	4985	4985	4985	4985	0
165	20230718	160600	16053770	4985	4985	4985	4985	0
166	20230718	160500	16053770	4985	4985	4985	4985	0
167	20230718	160400	16053770	4985	4985	4985	4985	0
168	20230718	160300	16053770	4985	4985	4985	4985	0
169	20230718	160200	16053770	4985	4985	4985	4985	0
170	20230718	160100	16053770	4985	4985	4985	4985	0
171	20230718	160000	16053770	4985	4985	4985	4985	0
172	20230718	155900	16053770	4985	4985	4985	4985	0
173	20230718	155800	16053770	4985	4985	4985	4985	0
174	20230718	155700	16053770	4985	4985	4985	4985	0
175	20230718	155600	16053770	4985	4985	4985	4985	0
176	20230718	155500	16053770	4985	4985	4985	4985	0
177	20230718	155400	16053770	4985	4985	4985	4985	0
178	20230718	155300	16053770	4985	4985	4985	4985	0
179	20230718	155200	16053770	4985	4985	4985	4985	0
180	20230718	155100	16053770	4985	4985	4985	4985	0
181	20230718	155000	16053770	4985	4985	4985	4985	0
182	20230718	154900	16053770	4985	4985	4985	4985	33
183	20230718	154800	16053770	4985	4985	4985	4985	0
184	20230718	154700	16053770	4985	4985	4985	4985	0
185	20230718	154600	16053770	4985	4985	4985	4985	0
186	20230718	154500	16053770	4985	4985	4985	4985	0
187	20230718	154400	16053770	4985	4985	4985	4985	0
188	20230718	154300	16053770	4985	4985	4985	4985	0
189	20230718	154200	16053770	4985	4985	4985	4985	0
190	20230718	154100	16053770	4985	4985	4985	4985	0
191	20230718	154000	16053770	4985	4985	4985	4985	0
192	20230718	153900	16053770	4985	4985	4985	4985	0
193	20230718	153800	16053770	4985	4985	4985	4985	0
194	20230718	153700	16053770	4985	4985	4985	4985	0
195	20230718	153600	16053770	4985	4985	4985	4985	0
196	20230718	153500	16053770	4985	4985	4985	4985	0
197	20230718	153400	16053770	4985	4985	4985	4985	0
198	20230718	153300	16053770	4985	4985	4985	4985	0
199	20230718	153200	16053770	4985	4985	4985	4985	0
200	20230718	153100	16053770	4985	4985	4985	4985	0
201	20230718	153000	16053770	4985	4985	4985	4985	33
202	20230718	152900	15889265	4985	4985	4985	4985	0
203	20230718	152800	15889265	4985	4985	4985	4985	0
204	20230718	152700	15889265	4985	4985	4985	4985	0
205	20230718	152600	15889265	4985	4985	4985	4985	0
206	20230718	152500	15889265	4985	4985	4985	4985	0
207	20230718	152400	15889265	4985	4985	4985	4985	0
208	20230718	152300	15889265	4985	4985	4985	4985	0
209	20230718	152200	15889265	4985	4985	4985	4985	0
210	20230718	152100	15889265	4985	4985	4985	4985	0
211	20230718	152000	15889265	4985	4985	4985	4985	0
212	20230718	151900	15889265	4985	4985	4985	4985	0
213	20230718	151800	15889265	4985	4985	4985	4985	0
214	20230718	151700	15889265	4985	4985	4985	4985	0
215	20230718	151600	15889265	4985	4985	4985	4985	0
216	20230718	151500	15889265	4985	4985	4985	4985	0
217	20230718	151400	15889265	4985	4985	4985	4985	0
218	20230718	151300	15889265	4985	4985	4985	4985	0
219	20230718	151200	15889265	4985	4985	4985	4985	0
220	20230718	151100	15889265	4985	4985	4985	4985	50
221	20230718	151000	15640015	4995	4995	4995	4995	0
222	20230718	150900	15640015	4995	4995	4995	4995	0
223	20230718	150800	15640015	4995	4995	4995	4995	0
224	20230718	150700	15640015	4995	4995	4995	4995	0
225	20230718	150600	15640015	4995	4995	4995	4995	0
226	20230718	150500	15640015	4995	4995	4995	4995	0
227	20230718	150400	15640015	4995	4995	4995	4995	0
228	20230718	150300	15640015	4995	4990	4995	4990	42
229	20230718	150200	15430315	4985	4985	4985	4985	0
230	20230718	150100	15430315	4985	4985	4985	4985	0
231	20230718	150000	15430315	4985	4985	4985	4985	0
232	20230718	145900	15430315	4985	4985	4985	4985	0
233	20230718	145800	15430315	4985	4980	4990	4980	3
234	20230718	145700	15415360	4975	4975	4975	4975	0
235	20230718	145600	15415360	4975	4975	4975	4975	0
236	20230718	145500	15415360	4975	4975	4975	4975	0
237	20230718	145400	15415360	4975	4975	4975	4975	0
238	20230718	145300	15415360	4975	4975	4975	4975	0
239	20230718	145200	15415360	4975	4975	4975	4975	0
240	20230718	145100	15415360	4975	4975	4975	4975	0
241	20230718	145000	15415360	4975	4975	4975	4975	0
242	20230718	144900	15415360	4975	4975	4975	4975	0
243	20230718	144800	15415360	4975	4975	4975	4975	0
244	20230718	144700	15415360	4975	4975	4975	4975	0
245	20230718	144600	15415360	4975	4975	4975	4975	0
246	20230718	144500	15415360	4975	4975	4975	4975	0
247	20230718	144400	15415360	4975	4975	4975	4975	0
248	20230718	144300	15415360	4975	4975	4975	4975	0
249	20230718	144200	15415360	4975	4975	4975	4975	0
250	20230718	144100	15415360	4975	4975	4975	4975	0
251	20230718	144000	15415360	4975	4975	4975	4975	0
252	20230718	143900	15415360	4975	4975	4975	4975	0
253	20230718	143800	15415360	4975	4975	4975	4975	0
254	20230718	143700	15415360	4975	4975	4975	4975	0
255	20230718	143600	15415360	4975	4975	4975	4975	0
256	20230718	143500	15415360	4975	4975	4975	4975	0
257	20230718	143400	15415360	4975	4975	4975	4975	0
258	20230718	143300	15415360	4975	4975	4975	4975	0
259	20230718	143200	15415360	4975	4975	4975	4975	0
260	20230718	143100	15415360	4975	4975	4975	4975	0
261	20230718	143000	15415360	4975	4975	4975	4975	0
262	20230718	142900	15415360	4975	4975	4975	4975	0
263	20230718	142800	15415360	4975	4975	4975	4975	0
264	20230718	142700	15415360	4975	4975	4975	4975	0
265	20230718	142600	15415360	4975	4980	4990	4975	5
266	20230718	142500	15390460	4965	4965	4965	4965	0
267	20230718	142400	15390460	4965	4965	4965	4965	0
268	20230718	142300	15390460	4965	4965	4965	4965	0
269	20230718	142200	15390460	4965	4965	4965	4965	0
270	20230718	142100	15390460	4965	4965	4965	4965	0
271	20230718	142000	15390460	4965	4965	4965	4965	32
272	20230718	141900	15231580	4975	4975	4975	4975	0
273	20230718	141800	15231580	4975	4975	4975	4975	0
274	20230718	141700	15231580	4975	4975	4975	4975	0
275	20230718	141600	15231580	4975	4975	4975	4975	0
276	20230718	141500	15231580	4975	4975	4975	4975	0
277	20230718	141400	15231580	4975	4975	4975	4975	0
278	20230718	141300	15231580	4975	4975	4975	4975	0
279	20230718	141200	15231580	4975	4975	4975	4975	0
280	20230718	141100	15231580	4975	4975	4975	4975	15
281	20230718	141000	15156955	4975	4975	4975	4975	0
282	20230718	140900	15156955	4975	4975	4975	4975	0
283	20230718	140800	15156955	4975	4975	4975	4975	0
284	20230718	140700	15156955	4975	4975	4975	4975	0
285	20230718	140600	15156955	4975	4975	4975	4975	0
286	20230718	140500	15156955	4975	4975	4975	4975	0
287	20230718	140400	15156955	4975	4975	4975	4975	0
288	20230718	140300	15156955	4975	4975	4975	4975	0
289	20230718	140200	15156955	4975	4975	4975	4975	0
290	20230718	140100	15156955	4975	4975	4975	4975	0
291	20230718	140000	15156955	4975	4975	4975	4975	0
292	20230718	135900	15156955	4975	4975	4975	4975	0
293	20230718	135800	15156955	4975	4975	4975	4975	0
294	20230718	135700	15156955	4975	4975	4975	4975	0
295	20230718	135600	15156955	4975	4975	4975	4975	0
296	20230718	135500	15156955	4975	4975	4975	4975	0
297	20230718	135400	15156955	4975	4975	4975	4975	0
298	20230718	135300	15156955	4975	4975	4975	4975	0
299	20230718	135200	15156955	4975	4975	4975	4975	0
300	20230718	135100	15156955	4975	4975	4975	4975	0
301	20230718	135000	15156955	4975	4975	4975	4975	1
302	20230718	134900	15151980	4980	4980	4980	4980	0
303	20230718	134800	15151980	4980	4980	4980	4980	0
304	20230718	134700	15151980	4980	4970	4980	4965	14
305	20230718	134600	15082400	4965	4975	4975	4965	236
306	20230718	134500	13908890	4975	4975	4975	4975	23
307	20230718	134400	13794465	4975	4975	4975	4975	0
308	20230718	134300	13794465	4975	4975	4975	4975	0
309	20230718	134200	13794465	4975	4975	4975	4975	0
310	20230718	134100	13794465	4975	4975	4975	4975	0
311	20230718	134000	13794465	4975	4975	4975	4975	0
312	20230718	133900	13794465	4975	4975	4975	4975	0
313	20230718	133800	13794465	4975	4975	4975	4975	0
314	20230718	133700	13794465	4975	4975	4975	4975	0
315	20230718	133600	13794465	4975	4975	4975	4975	0
316	20230718	133500	13794465	4975	4975	4975	4975	0
317	20230718	133400	13794465	4975	4975	4975	4975	0
318	20230718	133300	13794465	4975	4975	4975	4975	0
319	20230718	133200	13794465	4975	4975	4975	4975	0
320	20230718	133100	13794465	4975	4975	4975	4975	0
321	20230718	133000	13794465	4975	4975	4975	4975	0
322	20230718	132900	13794465	4975	4975	4975	4975	0
323	20230718	132800	13794465	4975	4975	4975	4975	0
324	20230718	132700	13794465	4975	4975	4975	4975	0
325	20230718	132600	13794465	4975	4975	4975	4975	0
326	20230718	132500	13794465	4975	4975	4975	4975	1
327	20230718	132400	13789490	4975	4975	4975	4975	0
328	20230718	132300	13789490	4975	4975	4975	4975	0
329	20230718	132200	13789490	4975	4975	4975	4975	0
330	20230718	132100	13789490	4975	4975	4975	4975	3
331	20230718	132000	13774565	4975	4980	4980	4975	103
332	20230718	131900	13261640	4980	4980	4980	4980	0
333	20230718	131800	13261640	4980	4980	4980	4980	0
334	20230718	131700	13261640	4980	4980	4980	4980	0
335	20230718	131600	13261640	4980	4980	4980	4980	0
336	20230718	131500	13261640	4980	4980	4980	4980	0
337	20230718	131400	13261640	4980	4980	4980	4980	0
338	20230718	131300	13261640	4980	4980	4980	4980	0
339	20230718	131200	13261640	4980	4980	4980	4980	0
340	20230718	131100	13261640	4980	4980	4980	4980	0
341	20230718	131000	13261640	4980	4980	4980	4980	0
342	20230718	130900	13261640	4980	4980	4980	4980	0
343	20230718	130800	13261640	4980	4980	4980	4980	0
344	20230718	130700	13261640	4980	4980	4980	4980	0
345	20230718	130600	13261640	4980	4980	4980	4980	0
346	20230718	130500	13261640	4980	4980	4980	4980	0
347	20230718	130400	13261640	4980	4980	4980	4980	19
348	20230718	130300	13167020	4980	4980	4980	4980	0
349	20230718	130200	13167020	4980	4980	4980	4980	0
350	20230718	130100	13167020	4980	4980	4980	4980	0
351	20230718	130000	13167020	4980	4980	4980	4980	0
352	20230718	125900	13167020	4980	4980	4980	4980	0
353	20230718	125800	13167020	4980	4980	4980	4980	0
354	20230718	125700	13167020	4980	4980	4980	4980	0
355	20230718	125600	13167020	4980	4980	4980	4980	0
356	20230718	125500	13167020	4980	4980	4980	4980	8
357	20230718	125400	13127180	4980	4980	4980	4980	0
358	20230718	125300	13127180	4980	4980	4980	4980	0
359	20230718	125200	13127180	4980	4980	4980	4980	0
360	20230718	125100	13127180	4980	4980	4980	4980	0
361	20230718	125000	13127180	4980	4980	4980	4980	15
362	20230718	124900	13052480	4980	4980	4980	4980	0
363	20230718	124800	13052480	4980	4980	4980	4980	0
364	20230718	124700	13052480	4980	4980	4980	4980	5
365	20230718	124600	13027580	4980	4980	4980	4980	0
366	20230718	124500	13027580	4980	4980	4980	4980	0
367	20230718	124400	13027580	4980	4980	4980	4980	0
368	20230718	124300	13027580	4980	4980	4980	4980	0
369	20230718	124200	13027580	4980	4980	4980	4980	0
370	20230718	124100	13027580	4980	4980	4980	4980	0
371	20230718	124000	13027580	4980	4980	4980	4980	0
372	20230718	123900	13027580	4980	4980	4980	4980	0
373	20230718	123800	13027580	4980	4980	4980	4980	0
374	20230718	123700	13027580	4980	4980	4980	4980	0
375	20230718	123600	13027580	4980	4980	4980	4980	0
376	20230718	123500	13027580	4980	4980	4980	4980	0
377	20230718	123400	13027580	4980	4980	4980	4980	0
378	20230718	123300	13027580	4980	4980	4980	4980	0
379	20230718	123200	13027580	4980	4980	4980	4980	0
380	20230718	123100	13027580	4980	4980	4980	4980	0
381	20230718	123000	13027580	4980	4980	4980	4980	0
382	20230718	122900	13027580	4980	4980	4980	4980	0
383	20230718	122800	13027580	4980	4980	4980	4980	0
384	20230718	122700	13027580	4980	4980	4980	4980	70
385	20230718	122600	12678980	4980	4980	4980	4980	0
386	20230718	122500	12678980	4980	4980	4980	4980	0
387	20230718	122400	12678980	4980	4980	4980	4980	0
388	20230718	122300	12678980	4980	4980	4980	4980	0
389	20230718	122200	12678980	4980	4980	4980	4980	0
390	20230718	122100	12678980	4980	4980	4980	4980	0
391	20230718	122000	12678980	4980	4980	4980	4980	0
392	20230718	121900	12678980	4980	4980	4980	4980	35
393	20230718	121800	12504680	5000	5000	5000	5000	0
394	20230718	121700	12504680	5000	5000	5000	5000	0
395	20230718	121600	12504680	5000	5000	5000	5000	0
396	20230718	121500	12504680	5000	5000	5000	5000	0
397	20230718	121400	12504680	5000	5000	5000	5000	0
398	20230718	121300	12504680	5000	5000	5000	5000	0
399	20230718	121200	12504680	5000	5000	5000	5000	0
400	20230718	121100	12504680	5000	5000	5000	5000	0
401	20230718	121000	12504680	5000	5000	5000	5000	0
402	20230718	120900	12504680	5000	5000	5000	5000	0
403	20230718	120800	12504680	5000	5000	5000	5000	0
404	20230718	120700	12504680	5000	5000	5000	5000	0
405	20230718	120600	12504680	5000	5000	5000	5000	0
406	20230718	120500	12504680	5000	5000	5000	5000	0
407	20230718	120400	12504680	5000	5000	5000	5000	0
408	20230718	120300	12504680	5000	5000	5000	5000	0
409	20230718	120200	12504680	5000	5000	5000	5000	0
410	20230718	120100	12504680	5000	5000	5000	5000	0
411	20230718	120000	12504680	5000	5000	5000	5000	0
412	20230718	115900	12504680	5000	5000	5000	5000	0
413	20230718	115800	12504680	5000	5000	5000	5000	0
414	20230718	115700	12504680	5000	5000	5000	5000	0
415	20230718	115600	12504680	5000	5000	5000	5000	0
416	20230718	115500	12504680	5000	5000	5000	5000	0
417	20230718	115400	12504680	5000	5000	5000	5000	0
418	20230718	115300	12504680	5000	5000	5000	5000	0
419	20230718	115200	12504680	5000	5000	5000	5000	0
420	20230718	115100	12504680	5000	5000	5000	5000	0
421	20230718	115000	12504680	5000	5000	5000	5000	0
422	20230718	114900	12504680	5000	5000	5000	5000	0
423	20230718	114800	12504680	5000	5000	5000	5000	0
424	20230718	114700	12504680	5000	5000	5000	5000	0
425	20230718	114600	12504680	5000	5000	5000	5000	0
426	20230718	114500	12504680	5000	5000	5000	5000	0
427	20230718	114400	12504680	5000	5000	5000	5000	0
428	20230718	114300	12504680	5000	5000	5000	5000	0
429	20230718	114200	12504680	5000	5000	5000	5000	0
430	20230718	114100	12504680	5000	5000	5000	5000	0
431	20230718	114000	12504680	5000	5000	5000	5000	0
432	20230718	113900	12504680	5000	5000	5000	5000	0
433	20230718	113800	12504680	5000	5000	5000	5000	0
434	20230718	113700	12504680	5000	5000	5000	5000	0
435	20230718	113600	12504680	5000	5000	5000	5000	0
436	20230718	113500	12504680	5000	5000	5000	5000	0
437	20230718	113400	12504680	5000	5000	5000	5000	0
438	20230718	113300	12504680	5000	5000	5000	5000	0
439	20230718	113200	12504680	5000	5000	5000	5000	0
440	20230718	113100	12504680	5000	5000	5000	5000	0
441	20230718	113000	12504680	5000	5000	5000	5000	0
442	20230718	112900	12504680	5000	5000	5000	5000	0
443	20230718	112800	12504680	5000	5000	5000	5000	0
444	20230718	112700	12504680	5000	5000	5000	5000	0
445	20230718	112600	12504680	5000	5000	5000	5000	0
446	20230718	112500	12504680	5000	5000	5000	5000	0
447	20230718	112400	12504680	5000	5000	5000	5000	0
448	20230718	112300	12504680	5000	5000	5000	5000	0
449	20230718	112200	12504680	5000	5000	5000	5000	0
450	20230718	112100	12504680	5000	5000	5000	5000	0
451	20230718	112000	12504680	5000	5000	5000	5000	0
452	20230718	111900	12504680	5000	5000	5000	5000	0
453	20230718	111800	12504680	5000	4965	5000	4965	1300
454	20230718	111700	6019195	4955	4955	4955	4955	96
455	20230718	111600	5543515	4955	4955	4955	4955	0
456	20230718	111500	5543515	4955	4955	4955	4955	0
457	20230718	111400	5543515	4955	4955	4955	4955	100
458	20230718	111300	5048015	4955	4955	4955	4955	0
459	20230718	111200	5048015	4955	4955	4955	4955	0
460	20230718	111100	5048015	4955	4955	4955	4955	0
461	20230718	111000	5048015	4955	4955	4955	4955	0
462	20230718	110900	5048015	4955	4955	4955	4955	0
463	20230718	110800	5048015	4955	4955	4955	4955	0
464	20230718	110700	5048015	4955	4955	4955	4955	0
465	20230718	110600	5048015	4955	4955	4955	4955	0
466	20230718	110500	5048015	4955	4955	4955	4955	0
467	20230718	110400	5048015	4955	4955	4955	4955	26
468	20230718	110300	4919185	4960	4960	4960	4960	0
469	20230718	110200	4919185	4960	4960	4960	4960	0
470	20230718	110100	4919185	4960	4960	4960	4960	0
471	20230718	110000	4919185	4960	4960	4960	4960	0
472	20230718	105900	4919185	4960	4960	4960	4960	0
473	20230718	105800	4919185	4960	4960	4960	4960	0
474	20230718	105700	4919185	4960	4960	4960	4960	0
475	20230718	105600	4919185	4960	4960	4960	4960	0
476	20230718	105500	4919185	4960	4960	4960	4960	0
477	20230718	105400	4919185	4960	4960	4960	4960	1
478	20230718	105300	4914225	4960	4960	4960	4960	0
479	20230718	105200	4914225	4960	4960	4960	4960	1
480	20230718	105100	4909265	4960	4960	4960	4960	0
481	20230718	105000	4909265	4960	4960	4960	4960	1
482	20230718	104900	4904305	4960	4960	4960	4960	5
483	20230718	104800	4879505	4960	4960	4960	4960	0
484	20230718	104700	4879505	4960	4960	4960	4960	0
485	20230718	104600	4879505	4960	4960	4960	4960	0
486	20230718	104500	4879505	4960	4960	4960	4960	0
487	20230718	104400	4879505	4960	4960	4960	4960	0
488	20230718	104300	4879505	4960	4960	4960	4960	0
489	20230718	104200	4879505	4960	4960	4960	4960	0
490	20230718	104100	4879505	4960	4960	4960	4960	0
491	20230718	104000	4879505	4960	4960	4960	4960	0
492	20230718	103900	4879505	4960	4960	4960	4960	0
493	20230718	103800	4879505	4960	4960	4960	4960	0
494	20230718	103700	4879505	4960	4960	4960	4960	0
495	20230718	103600	4879505	4960	4960	4960	4960	0
496	20230718	103500	4879505	4960	4960	4960	4960	0
497	20230718	103400	4879505	4960	4960	4960	4960	0
498	20230718	103300	4879505	4960	4960	4960	4960	0
499	20230718	103200	4879505	4960	4960	4960	4960	0
500	20230718	103100	4879505	4960	4960	4960	4960	0
501	20230718	103000	4879505	4960	4960	4960	4960	0
502	20230718	102900	4879505	4960	4960	4960	4960	0
503	20230718	102800	4879505	4960	4960	4960	4960	0
504	20230718	102700	4879505	4960	4960	4960	4960	0
505	20230718	102600	4879505	4960	4960	4960	4960	0
506	20230718	102500	4879505	4960	4960	4960	4960	0
507	20230718	102400	4879505	4960	4960	4960	4960	0
508	20230718	102300	4879505	4960	4960	4960	4960	0
509	20230718	102200	4879505	4960	4960	4960	4960	17
510	20230718	102100	4795185	4960	4960	4960	4960	0
511	20230718	102000	4795185	4960	4960	4960	4960	0
512	20230718	101900	4795185	4960	4960	4960	4960	0
513	20230718	101800	4795185	4960	4960	4960	4960	0
514	20230718	101700	4795185	4960	4960	4960	4960	0
515	20230718	101600	4795185	4960	4960	4960	4960	0
516	20230718	101500	4795185	4960	4960	4960	4960	0
517	20230718	101400	4795185	4960	4960	4960	4960	0
518	20230718	101300	4795185	4960	4960	4960	4960	0
519	20230718	101200	4795185	4960	4960	4960	4960	0
520	20230718	101100	4795185	4960	4960	4960	4960	0
521	20230718	101000	4795185	4960	4960	4960	4960	0
522	20230718	100900	4795185	4960	4960	4960	4960	6
523	20230718	100800	4765425	4960	4960	4960	4960	0
524	20230718	100700	4765425	4960	4960	4960	4960	0
525	20230718	100600	4765425	4960	4960	4960	4960	0
526	20230718	100500	4765425	4960	4960	4960	4960	0
527	20230718	100400	4765425	4960	4960	4960	4960	0
528	20230718	100300	4765425	4960	4960	4960	4960	0
529	20230718	100200	4765425	4960	4960	4960	4960	0
530	20230718	100100	4765425	4960	4960	4960	4960	0
531	20230718	100000	4765425	4960	4960	4960	4960	0
532	20230718	095900	4765425	4960	4960	4960	4960	0
533	20230718	095800	4765425	4960	4960	4960	4960	10
534	20230718	095700	4715825	4960	4960	4960	4960	0
535	20230718	095600	4715825	4960	4960	4960	4960	156
536	20230718	095500	3942065	4965	4965	4965	4965	0
537	20230718	095400	3942065	4965	4965	4965	4965	10
538	20230718	095300	3892415	4965	4965	4965	4965	1
539	20230718	095200	3887450	4965	4965	4965	4965	120
540	20230718	095100	3291650	4965	4965	4965	4965	4
541	20230718	095000	3271790	4970	4970	4970	4970	4
542	20230718	094900	3251910	4975	4975	4975	4975	0
543	20230718	094800	3251910	4975	4975	4975	4975	0
544	20230718	094700	3251910	4975	4975	4975	4975	0
545	20230718	094600	3251910	4975	4975	4975	4975	0
546	20230718	094500	3251910	4975	4975	4975	4975	0
547	20230718	094400	3251910	4975	4975	4975	4975	0
548	20230718	094300	3251910	4975	4975	4975	4975	0
549	20230718	094200	3251910	4975	4975	4975	4975	0
550	20230718	094100	3251910	4975	4975	4975	4975	0
551	20230718	094000	3251910	4975	4975	4975	4975	0
552	20230718	093900	3251910	4975	4975	4975	4975	0
553	20230718	093800	3251910	4975	4975	4975	4975	0
554	20230718	093700	3251910	4975	4975	4975	4975	0
555	20230718	093600	3251910	4975	4975	4975	4975	0
556	20230718	093500	3251910	4975	4975	4975	4975	0
557	20230718	093400	3251910	4975	4975	4975	4975	0
558	20230718	093300	3251910	4975	4975	4975	4975	30
559	20230718	093200	3102660	4975	4975	4975	4975	0
560	20230718	093100	3102660	4975	4975	4975	4975	0
561	20230718	093000	3102660	4975	4975	4975	4975	0
562	20230718	092900	3102660	4975	4995	4995	4975	204
563	20230718	092800	2087300	4995	4995	4995	4995	1
564	20230718	092700	2082305	4990	4990	4990	4990	4
565	20230718	092600	2062345	4995	4995	4995	4995	4
566	20230718	092500	2042365	5000	5000	5000	5000	0
567	20230718	092400	2042365	5000	5000	5000	5000	0
568	20230718	092300	2042365	5000	5000	5000	5000	0
569	20230718	092200	2042365	5000	5000	5000	5000	4
570	20230718	092100	2022365	5020	5020	5020	5020	0
571	20230718	092000	2022365	5020	5020	5020	5020	2
572	20230718	091900	2012325	5030	5030	5030	5030	0
573	20230718	091800	2012325	5030	5030	5030	5030	0
574	20230718	091700	2012325	5030	5030	5030	5030	0
575	20230718	091600	2012325	5030	5030	5030	5030	20
576	20230718	091500	1911725	5040	5020	5040	5020	68
577	20230718	091400	1569695	5020	5020	5020	5020	34
578	20230718	091300	1399015	5020	5010	5020	5010	98
579	20230718	091200	908025	5010	5000	5010	4990	74
580	20230718	091100	538030	4985	4975	4985	4975	4
581	20230718	091000	518110	4960	4960	4960	4960	0
582	20230718	090900	518110	4960	4965	4965	4960	49
583	20230718	090800	275000	5000	5000	5000	5000	0
584	20230718	090700	275000	5000	5000	5000	5000	0
585	20230718	090600	275000	5000	5000	5000	5000	0
586	20230718	090500	275000	5000	5000	5000	5000	0
587	20230718	090400	275000	5000	5000	5000	5000	0
588	20230718	090300	275000	5000	5000	5000	5000	0
589	20230718	090200	275000	5000	5000	5000	5000	0
590	20230718	090100	275000	5000	5000	5000	5000	0
591	20230718	090000	275000	5000	5000	5000	5000	55